2670 (株)エービーシー・マート の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 4,710 | 4,725 | 4,590 | 4,595 | 216,000 | 1,531.67 |
| 2013-12-27 | 4,625 | 4,650 | 4,580 | 4,640 | 110,500 | 1,546.67 |
| 2013-12-26 | 4,535 | 4,635 | 4,530 | 4,620 | 137,100 | 1,540 |
| 2013-12-25 | 4,640 | 4,645 | 4,510 | 4,535 | 261,000 | 1,511.67 |
| 2013-12-24 | 4,615 | 4,655 | 4,600 | 4,615 | 82,100 | 1,538.33 |
| 2013-12-20 | 4,595 | 4,630 | 4,565 | 4,615 | 203,200 | 1,538.33 |
| 2013-12-19 | 4,670 | 4,670 | 4,600 | 4,620 | 196,900 | 1,540 |
| 2013-12-18 | 4,665 | 4,665 | 4,580 | 4,630 | 177,600 | 1,543.33 |
| 2013-12-17 | 4,630 | 4,695 | 4,600 | 4,665 | 197,600 | 1,555 |
| 2013-12-16 | 4,605 | 4,655 | 4,535 | 4,590 | 203,300 | 1,530 |
| 2013-12-13 | 4,730 | 4,745 | 4,625 | 4,625 | 396,600 | 1,541.67 |
| 2013-12-12 | 4,635 | 4,695 | 4,615 | 4,660 | 197,500 | 1,553.33 |
| 2013-12-11 | 4,625 | 4,645 | 4,585 | 4,615 | 137,700 | 1,538.33 |
| 2013-12-10 | 4,615 | 4,645 | 4,600 | 4,630 | 238,200 | 1,543.33 |
| 2013-12-09 | 4,650 | 4,670 | 4,615 | 4,635 | 160,000 | 1,545 |
| 2013-12-06 | 4,665 | 4,665 | 4,565 | 4,625 | 254,900 | 1,541.67 |
| 2013-12-05 | 4,695 | 4,735 | 4,650 | 4,660 | 151,400 | 1,553.33 |
| 2013-12-04 | 4,755 | 4,800 | 4,680 | 4,695 | 218,400 | 1,565 |
| 2013-12-03 | 4,700 | 4,760 | 4,700 | 4,755 | 161,400 | 1,585 |
| 2013-12-02 | 4,660 | 4,740 | 4,660 | 4,720 | 183,200 | 1,573.33 |
| 2013-11-29 | 4,695 | 4,705 | 4,635 | 4,670 | 170,200 | 1,556.67 |
| 2013-11-28 | 4,700 | 4,720 | 4,670 | 4,690 | 170,000 | 1,563.33 |
| 2013-11-27 | 4,695 | 4,705 | 4,645 | 4,675 | 202,800 | 1,558.33 |
| 2013-11-26 | 4,720 | 4,790 | 4,685 | 4,705 | 328,300 | 1,568.33 |
| 2013-11-25 | 4,820 | 4,850 | 4,725 | 4,770 | 343,300 | 1,590 |
| 2013-11-22 | 4,965 | 4,965 | 4,780 | 4,795 | 436,500 | 1,598.33 |
| 2013-11-21 | 4,950 | 5,040 | 4,935 | 4,975 | 214,100 | 1,658.33 |
| 2013-11-20 | 4,860 | 4,925 | 4,860 | 4,905 | 217,000 | 1,635 |
| 2013-11-19 | 4,760 | 4,840 | 4,745 | 4,820 | 188,800 | 1,606.67 |
| 2013-11-18 | 4,780 | 4,800 | 4,720 | 4,755 | 231,800 | 1,585 |
| 2013-11-15 | 4,765 | 4,850 | 4,665 | 4,755 | 633,100 | 1,585 |
| 2013-11-14 | 4,820 | 4,820 | 4,750 | 4,775 | 134,700 | 1,591.67 |
| 2013-11-13 | 4,845 | 4,850 | 4,750 | 4,790 | 113,200 | 1,596.67 |
| 2013-11-12 | 4,760 | 4,830 | 4,730 | 4,830 | 128,200 | 1,610 |
| 2013-11-11 | 4,795 | 4,815 | 4,735 | 4,760 | 124,900 | 1,586.67 |
| 2013-11-08 | 4,750 | 4,875 | 4,745 | 4,780 | 204,500 | 1,593.33 |
| 2013-11-07 | 4,915 | 4,930 | 4,755 | 4,790 | 259,300 | 1,596.67 |
| 2013-11-06 | 4,945 | 4,975 | 4,890 | 4,915 | 172,800 | 1,638.33 |
| 2013-11-05 | 4,870 | 4,935 | 4,870 | 4,930 | 252,500 | 1,643.33 |
| 2013-11-01 | 4,965 | 4,990 | 4,855 | 4,875 | 219,200 | 1,625 |
| 2013-10-31 | 4,925 | 4,935 | 4,875 | 4,910 | 197,000 | 1,636.67 |
| 2013-10-30 | 4,925 | 4,945 | 4,850 | 4,915 | 366,100 | 1,638.33 |
| 2013-10-29 | 4,965 | 4,965 | 4,855 | 4,885 | 193,100 | 1,628.33 |
| 2013-10-28 | 4,925 | 4,960 | 4,860 | 4,930 | 204,100 | 1,643.33 |
| 2013-10-25 | 4,980 | 5,060 | 4,925 | 4,945 | 247,100 | 1,648.33 |
| 2013-10-24 | 4,975 | 4,980 | 4,865 | 4,975 | 169,400 | 1,658.33 |
| 2013-10-23 | 5,090 | 5,110 | 4,975 | 4,975 | 118,800 | 1,658.33 |
| 2013-10-22 | 5,060 | 5,120 | 5,050 | 5,080 | 147,000 | 1,693.33 |
| 2013-10-21 | 4,950 | 5,060 | 4,945 | 5,050 | 159,300 | 1,683.33 |
| 2013-10-18 | 4,945 | 4,950 | 4,840 | 4,940 | 186,100 | 1,646.67 |
| 2013-10-17 | 4,885 | 4,920 | 4,860 | 4,915 | 152,500 | 1,638.33 |
| 2013-10-16 | 4,825 | 4,955 | 4,825 | 4,860 | 331,600 | 1,620 |
| 2013-10-15 | 4,885 | 4,890 | 4,800 | 4,830 | 220,600 | 1,610 |
| 2013-10-11 | 5,000 | 5,020 | 4,850 | 4,895 | 297,300 | 1,631.67 |
| 2013-10-10 | 4,690 | 4,790 | 4,550 | 4,790 | 411,400 | 1,596.67 |
| 2013-10-09 | 4,640 | 4,720 | 4,200 | 4,685 | 231,100 | 1,561.67 |
| 2013-10-08 | 4,655 | 4,705 | 4,625 | 4,670 | 197,200 | 1,556.67 |
| 2013-10-07 | 4,710 | 4,740 | 4,650 | 4,655 | 129,300 | 1,551.67 |
| 2013-10-04 | 4,655 | 4,710 | 4,590 | 4,675 | 230,500 | 1,558.33 |
| 2013-10-03 | 4,755 | 4,775 | 4,720 | 4,725 | 171,800 | 1,575 |
| 2013-10-02 | 4,775 | 4,775 | 4,685 | 4,685 | 162,600 | 1,561.67 |
| 2013-10-01 | 4,750 | 4,790 | 4,750 | 4,775 | 131,000 | 1,591.67 |
| 2013-09-30 | 4,845 | 4,845 | 4,755 | 4,785 | 134,300 | 1,595 |
| 2013-09-27 | 4,825 | 4,865 | 4,795 | 4,825 | 206,100 | 1,608.33 |
| 2013-09-26 | 4,745 | 4,825 | 4,700 | 4,825 | 209,100 | 1,608.33 |
| 2013-09-25 | 4,750 | 4,750 | 4,675 | 4,750 | 195,600 | 1,583.33 |
| 2013-09-24 | 4,680 | 4,800 | 4,670 | 4,750 | 291,100 | 1,583.33 |
| 2013-09-20 | 4,605 | 4,695 | 4,605 | 4,670 | 158,700 | 1,556.67 |
| 2013-09-19 | 4,585 | 4,600 | 4,490 | 4,570 | 152,600 | 1,523.33 |
| 2013-09-18 | 4,475 | 4,565 | 4,475 | 4,550 | 151,200 | 1,516.67 |
| 2013-09-17 | 4,450 | 4,515 | 4,440 | 4,475 | 133,400 | 1,491.67 |
| 2013-09-13 | 4,410 | 4,480 | 4,400 | 4,440 | 167,900 | 1,480 |
| 2013-09-12 | 4,450 | 4,480 | 4,400 | 4,435 | 171,800 | 1,478.33 |
| 2013-09-11 | 4,540 | 4,540 | 4,460 | 4,490 | 164,200 | 1,496.67 |
| 2013-09-10 | 4,485 | 4,530 | 4,465 | 4,505 | 171,200 | 1,501.67 |
| 2013-09-09 | 4,445 | 4,500 | 4,420 | 4,460 | 222,600 | 1,486.67 |
| 2013-09-06 | 4,355 | 4,365 | 4,290 | 4,325 | 231,900 | 1,441.67 |
| 2013-09-05 | 4,330 | 4,360 | 4,295 | 4,330 | 289,500 | 1,443.33 |
| 2013-09-04 | 4,290 | 4,390 | 4,235 | 4,310 | 770,500 | 1,436.67 |
| 2013-09-03 | 4,140 | 4,175 | 3,980 | 4,150 | 296,500 | 1,383.33 |
| 2013-09-02 | 4,110 | 4,160 | 4,090 | 4,125 | 91,200 | 1,375 |
| 2013-08-30 | 4,215 | 4,230 | 4,115 | 4,115 | 161,200 | 1,371.67 |
| 2013-08-29 | 4,170 | 4,205 | 4,135 | 4,190 | 133,300 | 1,396.67 |
| 2013-08-28 | 4,100 | 4,215 | 4,085 | 4,190 | 211,100 | 1,396.67 |
| 2013-08-27 | 4,205 | 4,250 | 4,175 | 4,190 | 163,700 | 1,396.67 |
| 2013-08-26 | 4,230 | 4,255 | 4,185 | 4,200 | 161,500 | 1,400 |
| 2013-08-23 | 4,270 | 4,285 | 4,195 | 4,230 | 207,100 | 1,410 |
| 2013-08-22 | 4,255 | 4,265 | 4,200 | 4,250 | 184,400 | 1,416.67 |
| 2013-08-21 | 4,255 | 4,270 | 4,185 | 4,250 | 157,900 | 1,416.67 |
| 2013-08-20 | 4,285 | 4,335 | 4,265 | 4,280 | 216,100 | 1,426.67 |
| 2013-08-19 | 4,255 | 4,315 | 4,230 | 4,310 | 161,100 | 1,436.67 |
| 2013-08-16 | 4,190 | 4,280 | 4,165 | 4,235 | 199,700 | 1,411.67 |
| 2013-08-15 | 4,240 | 4,280 | 4,180 | 4,185 | 212,000 | 1,395 |
| 2013-08-14 | 4,360 | 4,360 | 4,245 | 4,300 | 235,900 | 1,433.33 |
| 2013-08-13 | 4,295 | 4,360 | 4,215 | 4,360 | 136,500 | 1,453.33 |
| 2013-08-12 | 4,255 | 4,360 | 4,230 | 4,295 | 95,200 | 1,431.67 |
| 2013-08-09 | 4,340 | 4,375 | 4,285 | 4,290 | 130,400 | 1,430 |
| 2013-08-08 | 4,370 | 4,440 | 4,330 | 4,345 | 120,600 | 1,448.33 |
| 2013-08-07 | 4,500 | 4,500 | 4,375 | 4,380 | 179,800 | 1,460 |
| 2013-08-06 | 4,495 | 4,550 | 4,450 | 4,550 | 132,100 | 1,516.67 |
| 2013-08-05 | 4,510 | 4,530 | 4,490 | 4,510 | 116,200 | 1,503.33 |
| 2013-08-02 | 4,455 | 4,550 | 4,420 | 4,545 | 178,400 | 1,515 |
| 2013-08-01 | 4,405 | 4,435 | 4,335 | 4,435 | 217,700 | 1,478.33 |
| 2013-07-31 | 4,425 | 4,450 | 4,340 | 4,420 | 333,300 | 1,473.33 |
| 2013-07-30 | 4,420 | 4,455 | 4,370 | 4,420 | 198,100 | 1,473.33 |
| 2013-07-29 | 4,410 | 4,495 | 4,400 | 4,440 | 179,400 | 1,480 |
| 2013-07-26 | 4,500 | 4,525 | 4,420 | 4,455 | 280,500 | 1,485 |
| 2013-07-25 | 4,630 | 4,630 | 4,535 | 4,550 | 347,600 | 1,516.67 |
| 2013-07-24 | 4,560 | 4,635 | 4,555 | 4,605 | 241,800 | 1,535 |
| 2013-07-23 | 4,475 | 4,625 | 4,470 | 4,545 | 274,300 | 1,515 |
| 2013-07-22 | 4,540 | 4,595 | 4,490 | 4,515 | 242,900 | 1,505 |
| 2013-07-19 | 4,465 | 4,540 | 4,350 | 4,490 | 354,300 | 1,496.67 |
| 2013-07-18 | 4,320 | 4,450 | 4,300 | 4,435 | 344,500 | 1,478.33 |
| 2013-07-17 | 4,375 | 4,430 | 4,340 | 4,390 | 180,000 | 1,463.33 |
| 2013-07-16 | 4,345 | 4,435 | 4,320 | 4,360 | 462,400 | 1,453.33 |
| 2013-07-12 | 4,420 | 4,435 | 4,295 | 4,320 | 460,500 | 1,440 |
| 2013-07-11 | 4,370 | 4,420 | 4,250 | 4,380 | 785,900 | 1,460 |
| 2013-07-10 | 4,150 | 4,260 | 4,135 | 4,230 | 368,600 | 1,410 |
| 2013-07-09 | 4,115 | 4,135 | 4,015 | 4,110 | 260,200 | 1,370 |
| 2013-07-08 | 4,085 | 4,105 | 4,065 | 4,080 | 291,300 | 1,360 |
| 2013-07-05 | 4,030 | 4,040 | 3,965 | 4,025 | 141,900 | 1,341.67 |
| 2013-07-04 | 4,060 | 4,060 | 3,975 | 4,025 | 219,000 | 1,341.67 |
| 2013-07-03 | 4,020 | 4,020 | 3,980 | 4,020 | 309,700 | 1,340 |
| 2013-07-02 | 3,990 | 4,005 | 3,945 | 4,005 | 121,000 | 1,335 |
| 2013-07-01 | 3,920 | 3,975 | 3,905 | 3,975 | 171,300 | 1,325 |
| 2013-06-28 | 3,930 | 3,935 | 3,830 | 3,870 | 400,700 | 1,290 |
| 2013-06-27 | 3,795 | 3,930 | 3,785 | 3,905 | 330,200 | 1,301.67 |
| 2013-06-26 | 3,750 | 3,800 | 3,700 | 3,760 | 182,000 | 1,253.33 |
| 2013-06-25 | 3,675 | 3,755 | 3,655 | 3,715 | 351,300 | 1,238.33 |
| 2013-06-24 | 3,745 | 3,755 | 3,665 | 3,685 | 128,500 | 1,228.33 |
| 2013-06-21 | 3,625 | 3,720 | 3,610 | 3,705 | 209,700 | 1,235 |
| 2013-06-20 | 3,730 | 3,775 | 3,620 | 3,675 | 366,700 | 1,225 |
| 2013-06-19 | 3,810 | 3,815 | 3,740 | 3,770 | 220,200 | 1,256.67 |
| 2013-06-18 | 3,705 | 3,785 | 3,690 | 3,750 | 410,700 | 1,250 |
| 2013-06-17 | 3,580 | 3,710 | 3,580 | 3,705 | 303,200 | 1,235 |
| 2013-06-14 | 3,615 | 3,655 | 3,555 | 3,585 | 241,000 | 1,195 |
| 2013-06-13 | 3,690 | 3,700 | 3,585 | 3,600 | 333,100 | 1,200 |
| 2013-06-12 | 3,650 | 3,735 | 3,630 | 3,715 | 193,100 | 1,238.33 |
| 2013-06-11 | 3,655 | 3,740 | 3,650 | 3,690 | 203,400 | 1,230 |
| 2013-06-10 | 3,655 | 3,725 | 3,610 | 3,650 | 408,900 | 1,216.67 |
| 2013-06-07 | 3,685 | 3,695 | 3,560 | 3,650 | 403,700 | 1,216.67 |
| 2013-06-06 | 3,685 | 3,735 | 3,635 | 3,685 | 273,700 | 1,228.33 |
| 2013-06-05 | 3,770 | 3,835 | 3,715 | 3,745 | 467,300 | 1,248.33 |
| 2013-06-04 | 3,670 | 3,735 | 3,650 | 3,715 | 437,500 | 1,238.33 |
| 2013-06-03 | 3,670 | 3,735 | 3,635 | 3,690 | 356,600 | 1,230 |
| 2013-05-31 | 3,800 | 3,800 | 3,645 | 3,665 | 544,700 | 1,221.67 |
| 2013-05-30 | 3,830 | 3,860 | 3,730 | 3,785 | 488,400 | 1,261.67 |
| 2013-05-29 | 3,905 | 3,910 | 3,830 | 3,870 | 277,500 | 1,290 |
| 2013-05-28 | 3,880 | 3,920 | 3,815 | 3,865 | 192,400 | 1,288.33 |
| 2013-05-27 | 3,895 | 3,945 | 3,850 | 3,880 | 333,200 | 1,293.33 |
| 2013-05-24 | 3,945 | 4,025 | 3,880 | 4,010 | 395,800 | 1,336.67 |
| 2013-05-23 | 4,095 | 4,150 | 3,895 | 3,955 | 306,500 | 1,318.33 |
| 2013-05-22 | 4,110 | 4,165 | 4,085 | 4,130 | 184,400 | 1,376.67 |
| 2013-05-21 | 4,140 | 4,140 | 4,045 | 4,090 | 139,200 | 1,363.33 |
| 2013-05-20 | 4,110 | 4,230 | 4,085 | 4,125 | 279,900 | 1,375 |
| 2013-05-17 | 4,025 | 4,115 | 4,005 | 4,090 | 166,300 | 1,363.33 |
| 2013-05-16 | 4,120 | 4,155 | 3,970 | 3,985 | 271,800 | 1,328.33 |
| 2013-05-15 | 4,000 | 4,345 | 3,970 | 4,150 | 676,200 | 1,383.33 |
| 2013-05-14 | 3,865 | 3,910 | 3,855 | 3,890 | 90,700 | 1,296.67 |
| 2013-05-13 | 3,910 | 3,910 | 3,830 | 3,870 | 123,700 | 1,290 |
| 2013-05-10 | 3,980 | 3,980 | 3,830 | 3,885 | 276,500 | 1,295 |
| 2013-05-09 | 3,860 | 3,990 | 3,860 | 3,910 | 516,000 | 1,303.33 |
| 2013-05-08 | 3,850 | 3,885 | 3,820 | 3,860 | 327,900 | 1,286.67 |
| 2013-05-07 | 3,830 | 3,840 | 3,805 | 3,840 | 325,100 | 1,280 |
| 2013-05-02 | 3,710 | 3,805 | 3,690 | 3,775 | 589,700 | 1,258.33 |
| 2013-05-01 | 3,655 | 3,725 | 3,630 | 3,720 | 620,200 | 1,240 |
| 2013-04-30 | 3,645 | 3,655 | 3,610 | 3,650 | 356,400 | 1,216.67 |
| 2013-04-26 | 3,660 | 3,680 | 3,605 | 3,620 | 232,000 | 1,206.67 |
| 2013-04-25 | 3,675 | 3,705 | 3,640 | 3,650 | 243,900 | 1,216.67 |
| 2013-04-24 | 3,690 | 3,695 | 3,630 | 3,645 | 460,100 | 1,215 |
| 2013-04-23 | 3,670 | 3,750 | 3,630 | 3,655 | 316,300 | 1,218.33 |
| 2013-04-22 | 3,740 | 3,770 | 3,655 | 3,690 | 480,600 | 1,230 |
| 2013-04-19 | 3,770 | 3,790 | 3,710 | 3,720 | 209,300 | 1,240 |
| 2013-04-18 | 3,750 | 3,820 | 3,720 | 3,775 | 320,100 | 1,258.33 |
| 2013-04-17 | 3,660 | 3,760 | 3,640 | 3,750 | 347,700 | 1,250 |
| 2013-04-16 | 3,675 | 3,750 | 3,575 | 3,590 | 413,200 | 1,196.67 |
| 2013-04-15 | 3,660 | 3,735 | 3,655 | 3,710 | 157,300 | 1,236.67 |
| 2013-04-12 | 3,720 | 3,760 | 3,670 | 3,710 | 323,600 | 1,236.67 |
| 2013-04-11 | 3,850 | 3,850 | 3,690 | 3,775 | 452,500 | 1,258.33 |
| 2013-04-10 | 3,895 | 3,975 | 3,845 | 3,930 | 372,000 | 1,310 |
| 2013-04-09 | 3,865 | 3,890 | 3,780 | 3,880 | 324,500 | 1,293.33 |
| 2013-04-08 | 3,790 | 3,860 | 3,755 | 3,855 | 365,200 | 1,285 |
| 2013-04-05 | 3,750 | 3,850 | 3,735 | 3,775 | 485,400 | 1,258.33 |
| 2013-04-04 | 3,590 | 3,715 | 3,585 | 3,715 | 500,100 | 1,238.33 |
| 2013-04-03 | 3,495 | 3,665 | 3,480 | 3,660 | 714,600 | 1,220 |
| 2013-04-02 | 3,405 | 3,465 | 3,325 | 3,435 | 337,700 | 1,145 |
| 2013-04-01 | 3,570 | 3,570 | 3,365 | 3,380 | 208,700 | 1,126.67 |
| 2013-03-29 | 3,565 | 3,585 | 3,535 | 3,585 | 214,000 | 1,195 |
| 2013-03-28 | 3,460 | 3,590 | 3,460 | 3,585 | 427,300 | 1,195 |
| 2013-03-27 | 3,455 | 3,495 | 3,445 | 3,460 | 258,300 | 1,153.33 |
| 2013-03-26 | 3,430 | 3,455 | 3,410 | 3,445 | 183,000 | 1,148.33 |
| 2013-03-25 | 3,385 | 3,425 | 3,380 | 3,415 | 152,600 | 1,138.33 |
| 2013-03-22 | 3,445 | 3,445 | 3,335 | 3,345 | 315,100 | 1,115 |
| 2013-03-21 | 3,450 | 3,460 | 3,380 | 3,410 | 312,300 | 1,136.67 |
| 2013-03-19 | 3,425 | 3,440 | 3,405 | 3,420 | 189,300 | 1,140 |
| 2013-03-18 | 3,450 | 3,460 | 3,390 | 3,395 | 228,300 | 1,131.67 |
| 2013-03-15 | 3,420 | 3,460 | 3,415 | 3,455 | 438,500 | 1,151.67 |
| 2013-03-14 | 3,320 | 3,420 | 3,320 | 3,405 | 503,900 | 1,135 |
| 2013-03-13 | 3,400 | 3,410 | 3,295 | 3,300 | 399,100 | 1,100 |
| 2013-03-12 | 3,390 | 3,420 | 3,370 | 3,405 | 472,100 | 1,135 |
| 2013-03-11 | 3,350 | 3,380 | 3,315 | 3,375 | 283,800 | 1,125 |
| 2013-03-08 | 3,390 | 3,390 | 3,240 | 3,315 | 720,600 | 1,105 |
| 2013-03-07 | 3,255 | 3,365 | 3,245 | 3,360 | 508,100 | 1,120 |
| 2013-03-06 | 3,195 | 3,225 | 3,180 | 3,225 | 271,200 | 1,075 |
| 2013-03-05 | 3,225 | 3,230 | 3,180 | 3,180 | 319,800 | 1,060 |
| 2013-03-04 | 3,255 | 3,285 | 3,215 | 3,225 | 272,600 | 1,075 |
| 2013-03-01 | 3,240 | 3,265 | 3,225 | 3,255 | 201,100 | 1,085 |
| 2013-02-28 | 3,215 | 3,245 | 3,215 | 3,235 | 254,500 | 1,078.33 |
| 2013-02-27 | 3,340 | 3,340 | 3,205 | 3,235 | 431,900 | 1,078.33 |
| 2013-02-26 | 3,280 | 3,330 | 3,260 | 3,305 | 232,200 | 1,101.67 |
| 2013-02-25 | 3,400 | 3,420 | 3,340 | 3,360 | 315,200 | 1,120 |
| 2013-02-22 | 3,375 | 3,380 | 3,350 | 3,370 | 201,200 | 1,123.33 |
| 2013-02-21 | 3,355 | 3,385 | 3,315 | 3,380 | 306,600 | 1,126.67 |
| 2013-02-20 | 3,305 | 3,365 | 3,300 | 3,355 | 274,700 | 1,118.33 |
| 2013-02-19 | 3,290 | 3,300 | 3,260 | 3,290 | 140,300 | 1,096.67 |
| 2013-02-18 | 3,250 | 3,295 | 3,230 | 3,295 | 212,600 | 1,098.33 |
| 2013-02-15 | 3,195 | 3,290 | 3,180 | 3,290 | 399,200 | 1,096.67 |
| 2013-02-14 | 3,285 | 3,290 | 3,185 | 3,225 | 271,100 | 1,075 |
| 2013-02-13 | 3,275 | 3,300 | 3,265 | 3,285 | 226,000 | 1,095 |
| 2013-02-12 | 3,295 | 3,305 | 3,265 | 3,275 | 254,300 | 1,091.67 |
| 2013-02-08 | 3,305 | 3,310 | 3,245 | 3,275 | 304,100 | 1,091.67 |
| 2013-02-07 | 3,300 | 3,320 | 3,280 | 3,300 | 380,200 | 1,100 |
| 2013-02-06 | 3,355 | 3,370 | 3,265 | 3,280 | 564,400 | 1,093.33 |
| 2013-02-05 | 3,365 | 3,365 | 3,285 | 3,315 | 397,900 | 1,105 |
| 2013-02-04 | 3,420 | 3,435 | 3,355 | 3,365 | 436,400 | 1,121.67 |
| 2013-02-01 | 3,475 | 3,475 | 3,420 | 3,420 | 330,800 | 1,140 |
| 2013-01-31 | 3,465 | 3,485 | 3,440 | 3,480 | 252,900 | 1,160 |
| 2013-01-30 | 3,440 | 3,455 | 3,430 | 3,455 | 179,200 | 1,151.67 |
| 2013-01-29 | 3,450 | 3,450 | 3,420 | 3,440 | 233,500 | 1,146.67 |
| 2013-01-28 | 3,455 | 3,470 | 3,420 | 3,435 | 215,300 | 1,145 |
| 2013-01-25 | 3,440 | 3,450 | 3,410 | 3,450 | 389,500 | 1,150 |
| 2013-01-24 | 3,425 | 3,435 | 3,385 | 3,405 | 378,200 | 1,135 |
| 2013-01-23 | 3,390 | 3,440 | 3,370 | 3,405 | 533,900 | 1,135 |
| 2013-01-22 | 3,400 | 3,400 | 3,365 | 3,380 | 360,700 | 1,126.67 |
| 2013-01-21 | 3,415 | 3,425 | 3,365 | 3,380 | 712,100 | 1,126.67 |
| 2013-01-18 | 3,350 | 3,390 | 3,290 | 3,360 | 1,578,900 | 1,120 |
| 2013-01-17 | 3,555 | 3,585 | 3,510 | 3,585 | 345,800 | 1,195 |
| 2013-01-16 | 3,575 | 3,610 | 3,570 | 3,585 | 381,100 | 1,195 |
| 2013-01-15 | 3,555 | 3,555 | 3,500 | 3,550 | 512,900 | 1,183.33 |
| 2013-01-11 | 3,550 | 3,595 | 3,535 | 3,555 | 580,600 | 1,185 |
| 2013-01-10 | 3,745 | 3,745 | 3,560 | 3,575 | 766,200 | 1,191.67 |
| 2013-01-09 | 3,710 | 3,785 | 3,675 | 3,775 | 266,300 | 1,258.33 |
| 2013-01-08 | 3,670 | 3,730 | 3,660 | 3,710 | 286,100 | 1,236.67 |
| 2013-01-07 | 3,750 | 3,750 | 3,675 | 3,725 | 297,700 | 1,241.67 |
| 2013-01-04 | 3,840 | 3,840 | 3,680 | 3,770 | 341,400 | 1,256.67 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
