7606 (株)ユナイテッドアローズ 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 | 3,940 | 3,975 | 3,900 | 3,940 | 255,700 | 3,940 |
| 2013-12-27 | 3,855 | 3,900 | 3,825 | 3,885 | 202,300 | 3,885 |
| 2013-12-26 | 3,750 | 3,815 | 3,730 | 3,805 | 192,500 | 3,805 |
| 2013-12-25 | 3,720 | 3,770 | 3,700 | 3,730 | 220,600 | 3,730 |
| 2013-12-24 | 3,785 | 3,830 | 3,740 | 3,750 | 207,700 | 3,750 |
| 2013-12-20 | 3,815 | 3,835 | 3,775 | 3,795 | 217,400 | 3,795 |
| 2013-12-19 | 3,835 | 3,945 | 3,755 | 3,775 | 577,300 | 3,775 |
| 2013-12-18 | 3,895 | 3,930 | 3,750 | 3,795 | 586,200 | 3,795 |
| 2013-12-17 | 3,970 | 4,005 | 3,845 | 3,895 | 512,400 | 3,895 |
| 2013-12-16 | 4,100 | 4,105 | 4,015 | 4,025 | 127,000 | 4,025 |
| 2013-12-13 | 4,075 | 4,155 | 4,070 | 4,115 | 204,800 | 4,115 |
| 2013-12-12 | 4,125 | 4,140 | 4,060 | 4,110 | 180,400 | 4,110 |
| 2013-12-11 | 4,130 | 4,220 | 4,130 | 4,180 | 208,700 | 4,180 |
| 2013-12-10 | 4,140 | 4,185 | 4,130 | 4,160 | 202,100 | 4,160 |
| 2013-12-09 | 4,255 | 4,255 | 4,135 | 4,155 | 250,500 | 4,155 |
| 2013-12-06 | 4,230 | 4,255 | 4,185 | 4,205 | 110,000 | 4,205 |
| 2013-12-05 | 4,325 | 4,345 | 4,235 | 4,260 | 123,500 | 4,260 |
| 2013-12-04 | 4,355 | 4,365 | 4,300 | 4,325 | 109,900 | 4,325 |
| 2013-12-03 | 4,365 | 4,420 | 4,345 | 4,380 | 139,500 | 4,380 |
| 2013-12-02 | 4,300 | 4,360 | 4,280 | 4,335 | 148,800 | 4,335 |
| 2013-11-29 | 4,360 | 4,380 | 4,310 | 4,340 | 142,200 | 4,340 |
| 2013-11-28 | 4,410 | 4,470 | 4,330 | 4,380 | 149,300 | 4,380 |
| 2013-11-27 | 4,380 | 4,460 | 4,365 | 4,410 | 144,600 | 4,410 |
| 2013-11-26 | 4,370 | 4,405 | 4,325 | 4,375 | 87,200 | 4,375 |
| 2013-11-25 | 4,435 | 4,480 | 4,370 | 4,410 | 140,700 | 4,410 |
| 2013-11-22 | 4,465 | 4,490 | 4,405 | 4,435 | 240,500 | 4,435 |
| 2013-11-21 | 4,375 | 4,510 | 4,370 | 4,450 | 269,300 | 4,450 |
| 2013-11-20 | 4,345 | 4,630 | 4,345 | 4,435 | 755,400 | 4,435 |
| 2013-11-19 | 4,260 | 4,340 | 4,235 | 4,325 | 200,200 | 4,325 |
| 2013-11-18 | 4,275 | 4,275 | 4,210 | 4,235 | 153,700 | 4,235 |
| 2013-11-15 | 4,240 | 4,290 | 4,225 | 4,255 | 157,800 | 4,255 |
| 2013-11-14 | 4,275 | 4,275 | 4,190 | 4,210 | 302,300 | 4,210 |
| 2013-11-13 | 4,275 | 4,305 | 4,205 | 4,235 | 116,100 | 4,235 |
| 2013-11-12 | 4,250 | 4,310 | 4,240 | 4,310 | 221,000 | 4,310 |
| 2013-11-11 | 4,250 | 4,270 | 4,170 | 4,210 | 295,400 | 4,210 |
| 2013-11-08 | 4,130 | 4,215 | 4,110 | 4,200 | 749,000 | 4,200 |
| 2013-11-07 | 4,020 | 4,090 | 3,915 | 4,015 | 712,400 | 4,015 |
| 2013-11-06 | 4,090 | 4,155 | 4,055 | 4,090 | 317,400 | 4,090 |
| 2013-11-05 | 4,140 | 4,210 | 4,100 | 4,160 | 369,800 | 4,160 |
| 2013-11-01 | 4,200 | 4,285 | 4,185 | 4,210 | 336,400 | 4,210 |
| 2013-10-31 | 4,320 | 4,325 | 4,190 | 4,220 | 293,500 | 4,220 |
| 2013-10-30 | 4,300 | 4,335 | 4,260 | 4,300 | 422,100 | 4,300 |
| 2013-10-29 | 4,285 | 4,310 | 4,225 | 4,295 | 308,300 | 4,295 |
| 2013-10-28 | 4,220 | 4,285 | 4,165 | 4,280 | 214,200 | 4,280 |
| 2013-10-25 | 4,140 | 4,200 | 4,115 | 4,165 | 274,800 | 4,165 |
| 2013-10-24 | 4,065 | 4,160 | 4,035 | 4,150 | 152,800 | 4,150 |
| 2013-10-23 | 4,235 | 4,235 | 4,065 | 4,105 | 300,800 | 4,105 |
| 2013-10-22 | 4,205 | 4,260 | 4,185 | 4,245 | 275,400 | 4,245 |
| 2013-10-21 | 4,085 | 4,200 | 4,085 | 4,200 | 372,000 | 4,200 |
| 2013-10-18 | 4,030 | 4,095 | 4,030 | 4,080 | 320,600 | 4,080 |
| 2013-10-17 | 3,995 | 4,045 | 3,965 | 4,000 | 278,400 | 4,000 |
| 2013-10-16 | 3,910 | 3,980 | 3,900 | 3,930 | 214,000 | 3,930 |
| 2013-10-15 | 3,925 | 3,960 | 3,870 | 3,885 | 242,700 | 3,885 |
| 2013-10-11 | 3,970 | 4,030 | 3,940 | 3,960 | 270,600 | 3,960 |
| 2013-10-10 | 3,975 | 3,990 | 3,905 | 3,955 | 230,300 | 3,955 |
| 2013-10-09 | 4,065 | 4,070 | 3,950 | 3,970 | 347,400 | 3,970 |
| 2013-10-08 | 4,030 | 4,140 | 4,005 | 4,135 | 226,200 | 4,135 |
| 2013-10-07 | 4,010 | 4,085 | 4,010 | 4,010 | 89,000 | 4,010 |
| 2013-10-04 | 4,160 | 4,165 | 4,025 | 4,035 | 187,000 | 4,035 |
| 2013-10-03 | 4,200 | 4,210 | 4,165 | 4,170 | 413,400 | 4,170 |
| 2013-10-02 | 4,295 | 4,355 | 4,070 | 4,100 | 452,500 | 4,100 |
| 2013-10-01 | 4,130 | 4,285 | 4,120 | 4,255 | 397,200 | 4,255 |
| 2013-09-30 | 4,175 | 4,190 | 4,100 | 4,130 | 201,100 | 4,130 |
| 2013-09-27 | 3,985 | 4,140 | 3,985 | 4,125 | 267,900 | 4,125 |
| 2013-09-26 | 3,945 | 3,970 | 3,905 | 3,965 | 255,900 | 3,965 |
| 2013-09-25 | 3,885 | 3,900 | 3,820 | 3,855 | 295,500 | 3,855 |
| 2013-09-24 | 3,930 | 3,930 | 3,885 | 3,885 | 261,100 | 3,885 |
| 2013-09-20 | 3,930 | 3,950 | 3,890 | 3,930 | 173,400 | 3,930 |
| 2013-09-19 | 3,900 | 3,965 | 3,895 | 3,965 | 120,500 | 3,965 |
| 2013-09-18 | 3,960 | 3,980 | 3,865 | 3,910 | 330,700 | 3,910 |
| 2013-09-17 | 4,025 | 4,045 | 3,925 | 3,960 | 201,800 | 3,960 |
| 2013-09-13 | 3,995 | 4,060 | 3,965 | 4,035 | 117,500 | 4,035 |
| 2013-09-12 | 4,125 | 4,130 | 4,020 | 4,030 | 86,900 | 4,030 |
| 2013-09-11 | 4,190 | 4,225 | 4,125 | 4,130 | 125,000 | 4,130 |
| 2013-09-10 | 4,060 | 4,150 | 4,055 | 4,135 | 149,200 | 4,135 |
| 2013-09-09 | 3,990 | 4,065 | 3,960 | 4,035 | 171,700 | 4,035 |
| 2013-09-06 | 4,020 | 4,035 | 3,915 | 3,920 | 120,400 | 3,920 |
| 2013-09-05 | 3,985 | 4,080 | 3,965 | 4,005 | 147,700 | 4,005 |
| 2013-09-04 | 3,935 | 3,975 | 3,915 | 3,975 | 105,300 | 3,975 |
| 2013-09-03 | 4,000 | 4,005 | 3,930 | 4,000 | 137,000 | 4,000 |
| 2013-09-02 | 3,925 | 4,010 | 3,895 | 3,980 | 119,100 | 3,980 |
| 2013-08-30 | 3,965 | 3,985 | 3,910 | 3,955 | 187,800 | 3,955 |
| 2013-08-29 | 3,850 | 3,960 | 3,815 | 3,950 | 187,600 | 3,950 |
| 2013-08-28 | 3,800 | 3,870 | 3,800 | 3,845 | 80,600 | 3,845 |
| 2013-08-27 | 3,990 | 4,005 | 3,905 | 3,920 | 110,100 | 3,920 |
| 2013-08-26 | 4,005 | 4,065 | 3,995 | 4,020 | 179,600 | 4,020 |
| 2013-08-23 | 3,955 | 4,050 | 3,920 | 3,980 | 263,500 | 3,980 |
| 2013-08-22 | 3,775 | 3,890 | 3,640 | 3,875 | 574,000 | 3,875 |
| 2013-08-21 | 3,880 | 3,895 | 3,770 | 3,850 | 143,800 | 3,850 |
| 2013-08-20 | 3,905 | 3,960 | 3,880 | 3,895 | 149,000 | 3,895 |
| 2013-08-19 | 3,950 | 4,015 | 3,935 | 3,985 | 113,300 | 3,985 |
| 2013-08-16 | 3,915 | 4,060 | 3,915 | 4,000 | 343,700 | 4,000 |
| 2013-08-15 | 3,910 | 3,950 | 3,835 | 3,910 | 480,800 | 3,910 |
| 2013-08-14 | 4,000 | 4,020 | 3,875 | 3,950 | 351,800 | 3,950 |
| 2013-08-13 | 4,050 | 4,115 | 3,970 | 4,025 | 422,900 | 4,025 |
| 2013-08-12 | 4,225 | 4,250 | 3,990 | 4,045 | 522,200 | 4,045 |
| 2013-08-09 | 4,150 | 4,245 | 4,105 | 4,240 | 410,300 | 4,240 |
| 2013-08-08 | 4,035 | 4,220 | 4,030 | 4,150 | 652,600 | 4,150 |
| 2013-08-07 | 4,400 | 4,400 | 3,980 | 4,030 | 1,308,400 | 4,030 |
| 2013-08-06 | 4,330 | 4,425 | 4,255 | 4,405 | 654,400 | 4,405 |
| 2013-08-05 | 4,565 | 4,755 | 4,560 | 4,750 | 276,500 | 4,750 |
| 2013-08-02 | 4,515 | 4,705 | 4,500 | 4,705 | 231,400 | 4,705 |
| 2013-08-01 | 4,385 | 4,515 | 4,300 | 4,515 | 154,900 | 4,515 |
| 2013-07-31 | 4,465 | 4,480 | 4,370 | 4,435 | 139,000 | 4,435 |
| 2013-07-30 | 4,310 | 4,515 | 4,300 | 4,505 | 197,600 | 4,505 |
| 2013-07-29 | 4,325 | 4,395 | 4,300 | 4,310 | 189,400 | 4,310 |
| 2013-07-26 | 4,590 | 4,590 | 4,455 | 4,465 | 170,400 | 4,465 |
| 2013-07-25 | 4,635 | 4,685 | 4,610 | 4,640 | 131,900 | 4,640 |
| 2013-07-24 | 4,645 | 4,665 | 4,545 | 4,645 | 149,400 | 4,645 |
| 2013-07-23 | 4,640 | 4,690 | 4,605 | 4,645 | 149,100 | 4,645 |
| 2013-07-22 | 4,705 | 4,730 | 4,630 | 4,690 | 133,200 | 4,690 |
| 2013-07-19 | 4,645 | 4,770 | 4,630 | 4,710 | 288,800 | 4,710 |
| 2013-07-18 | 4,600 | 4,670 | 4,580 | 4,605 | 130,200 | 4,605 |
| 2013-07-17 | 4,500 | 4,615 | 4,495 | 4,595 | 193,600 | 4,595 |
| 2013-07-16 | 4,525 | 4,680 | 4,480 | 4,560 | 421,200 | 4,560 |
| 2013-07-12 | 4,625 | 4,625 | 4,460 | 4,575 | 536,900 | 4,575 |
| 2013-07-11 | 4,760 | 4,775 | 4,605 | 4,720 | 567,400 | 4,720 |
| 2013-07-10 | 4,800 | 5,060 | 4,800 | 4,860 | 480,000 | 4,860 |
| 2013-07-09 | 4,600 | 4,745 | 4,540 | 4,725 | 268,500 | 4,725 |
| 2013-07-08 | 4,500 | 4,615 | 4,485 | 4,585 | 286,700 | 4,585 |
| 2013-07-05 | 4,525 | 4,535 | 4,450 | 4,500 | 115,500 | 4,500 |
| 2013-07-04 | 4,510 | 4,510 | 4,385 | 4,485 | 150,500 | 4,485 |
| 2013-07-03 | 4,485 | 4,520 | 4,415 | 4,510 | 333,900 | 4,510 |
| 2013-07-02 | 4,400 | 4,420 | 4,340 | 4,420 | 317,000 | 4,420 |
| 2013-07-01 | 4,180 | 4,335 | 4,130 | 4,330 | 308,400 | 4,330 |
| 2013-06-28 | 4,050 | 4,155 | 4,015 | 4,145 | 264,200 | 4,145 |
| 2013-06-27 | 3,895 | 3,990 | 3,805 | 3,990 | 171,100 | 3,990 |
| 2013-06-26 | 4,085 | 4,085 | 3,830 | 3,915 | 175,300 | 3,915 |
| 2013-06-25 | 4,085 | 4,115 | 3,935 | 4,005 | 184,600 | 4,005 |
| 2013-06-24 | 4,085 | 4,175 | 4,030 | 4,130 | 441,200 | 4,130 |
| 2013-06-21 | 3,780 | 4,035 | 3,705 | 4,025 | 324,600 | 4,025 |
| 2013-06-20 | 3,815 | 3,890 | 3,795 | 3,830 | 149,200 | 3,830 |
| 2013-06-19 | 3,925 | 3,955 | 3,775 | 3,905 | 237,200 | 3,905 |
| 2013-06-18 | 3,895 | 3,915 | 3,785 | 3,865 | 146,000 | 3,865 |
| 2013-06-17 | 3,750 | 3,890 | 3,730 | 3,890 | 244,900 | 3,890 |
| 2013-06-14 | 3,760 | 3,780 | 3,655 | 3,725 | 426,900 | 3,725 |
| 2013-06-13 | 3,760 | 3,760 | 3,580 | 3,620 | 350,200 | 3,620 |
| 2013-06-12 | 3,640 | 3,760 | 3,620 | 3,755 | 269,200 | 3,755 |
| 2013-06-11 | 3,600 | 3,765 | 3,600 | 3,710 | 540,200 | 3,710 |
| 2013-06-10 | 3,390 | 3,600 | 3,380 | 3,595 | 419,900 | 3,595 |
| 2013-06-07 | 3,135 | 3,305 | 3,115 | 3,260 | 407,400 | 3,260 |
| 2013-06-06 | 3,430 | 3,430 | 3,240 | 3,275 | 405,800 | 3,275 |
| 2013-06-05 | 3,550 | 3,730 | 3,510 | 3,525 | 192,400 | 3,525 |
| 2013-06-04 | 3,575 | 3,630 | 3,385 | 3,610 | 272,900 | 3,610 |
| 2013-06-03 | 3,625 | 3,680 | 3,540 | 3,560 | 184,400 | 3,560 |
| 2013-05-31 | 3,750 | 3,855 | 3,670 | 3,735 | 194,600 | 3,735 |
| 2013-05-30 | 3,740 | 3,745 | 3,610 | 3,635 | 161,200 | 3,635 |
| 2013-05-29 | 3,780 | 3,855 | 3,685 | 3,770 | 260,800 | 3,770 |
| 2013-05-28 | 3,680 | 3,760 | 3,605 | 3,680 | 233,600 | 3,680 |
| 2013-05-27 | 3,825 | 3,830 | 3,575 | 3,675 | 271,800 | 3,675 |
| 2013-05-24 | 3,835 | 4,025 | 3,630 | 3,845 | 392,100 | 3,845 |
| 2013-05-23 | 3,995 | 4,075 | 3,755 | 3,765 | 274,700 | 3,765 |
| 2013-05-22 | 4,040 | 4,070 | 3,940 | 4,045 | 248,300 | 4,045 |
| 2013-05-21 | 4,170 | 4,230 | 4,030 | 4,075 | 246,600 | 4,075 |
| 2013-05-20 | 4,240 | 4,290 | 4,180 | 4,240 | 139,000 | 4,240 |
| 2013-05-17 | 4,100 | 4,240 | 4,095 | 4,215 | 179,100 | 4,215 |
| 2013-05-16 | 4,235 | 4,260 | 3,940 | 4,070 | 379,400 | 4,070 |
| 2013-05-15 | 4,250 | 4,320 | 4,150 | 4,195 | 279,200 | 4,195 |
| 2013-05-14 | 4,150 | 4,265 | 4,100 | 4,250 | 376,400 | 4,250 |
| 2013-05-13 | 4,130 | 4,135 | 4,005 | 4,040 | 535,000 | 4,040 |
| 2013-05-10 | 4,185 | 4,200 | 4,050 | 4,090 | 339,400 | 4,090 |
| 2013-05-09 | 4,020 | 4,275 | 4,010 | 4,120 | 745,600 | 4,120 |
| 2013-05-08 | 3,990 | 3,990 | 3,900 | 3,920 | 195,700 | 3,920 |
| 2013-05-07 | 3,945 | 3,995 | 3,910 | 3,960 | 165,700 | 3,960 |
| 2013-05-02 | 3,900 | 3,900 | 3,850 | 3,875 | 112,100 | 3,875 |
| 2013-05-01 | 3,850 | 4,000 | 3,850 | 3,895 | 273,100 | 3,895 |
| 2013-04-30 | 3,685 | 3,800 | 3,660 | 3,780 | 200,800 | 3,780 |
| 2013-04-26 | 3,720 | 3,765 | 3,680 | 3,685 | 178,800 | 3,685 |
| 2013-04-25 | 3,735 | 3,740 | 3,690 | 3,710 | 327,600 | 3,710 |
| 2013-04-24 | 3,725 | 3,740 | 3,665 | 3,705 | 322,300 | 3,705 |
| 2013-04-23 | 3,720 | 3,775 | 3,665 | 3,690 | 388,500 | 3,690 |
| 2013-04-22 | 3,655 | 3,820 | 3,630 | 3,770 | 386,000 | 3,770 |
| 2013-04-19 | 3,680 | 3,690 | 3,560 | 3,585 | 185,900 | 3,585 |
| 2013-04-18 | 3,700 | 3,720 | 3,595 | 3,610 | 432,100 | 3,610 |
| 2013-04-17 | 3,450 | 3,645 | 3,450 | 3,555 | 556,800 | 3,555 |
| 2013-04-16 | 3,330 | 3,455 | 3,220 | 3,380 | 381,700 | 3,380 |
| 2013-04-15 | 3,335 | 3,395 | 3,335 | 3,360 | 150,600 | 3,360 |
| 2013-04-12 | 3,300 | 3,385 | 3,300 | 3,330 | 303,600 | 3,330 |
| 2013-04-11 | 3,400 | 3,400 | 3,295 | 3,355 | 457,600 | 3,355 |
| 2013-04-10 | 3,470 | 3,485 | 3,340 | 3,410 | 433,600 | 3,410 |
| 2013-04-09 | 3,570 | 3,575 | 3,460 | 3,475 | 217,100 | 3,475 |
| 2013-04-08 | 3,480 | 3,530 | 3,385 | 3,525 | 483,900 | 3,525 |
| 2013-04-05 | 3,470 | 3,590 | 3,405 | 3,480 | 812,300 | 3,480 |
| 2013-04-04 | 3,280 | 3,430 | 3,205 | 3,410 | 512,400 | 3,410 |
| 2013-04-03 | 3,165 | 3,405 | 3,150 | 3,325 | 667,000 | 3,325 |
| 2013-04-02 | 2,950 | 3,175 | 2,900 | 3,110 | 561,500 | 3,110 |
| 2013-04-01 | 3,180 | 3,235 | 3,090 | 3,160 | 318,700 | 3,160 |
| 2013-03-29 | 3,245 | 3,280 | 3,210 | 3,235 | 178,800 | 3,235 |
| 2013-03-28 | 3,170 | 3,310 | 3,160 | 3,215 | 476,600 | 3,215 |
| 2013-03-27 | 3,130 | 3,175 | 3,105 | 3,140 | 329,300 | 3,140 |
| 2013-03-26 | 3,025 | 3,210 | 3,020 | 3,190 | 572,100 | 3,190 |
| 2013-03-25 | 3,085 | 3,125 | 3,055 | 3,090 | 374,200 | 3,090 |
| 2013-03-22 | 3,185 | 3,185 | 3,090 | 3,125 | 431,100 | 3,125 |
| 2013-03-21 | 3,050 | 3,230 | 3,015 | 3,210 | 725,500 | 3,210 |
| 2013-03-19 | 2,877 | 3,090 | 2,877 | 3,055 | 593,700 | 3,055 |
| 2013-03-18 | 2,825 | 2,957 | 2,775 | 2,875 | 867,200 | 2,875 |
| 2013-03-15 | 2,660 | 2,803 | 2,660 | 2,775 | 819,000 | 2,775 |
| 2013-03-14 | 2,681 | 2,689 | 2,617 | 2,659 | 672,200 | 2,659 |
| 2013-03-13 | 2,710 | 2,793 | 2,709 | 2,722 | 283,800 | 2,722 |
| 2013-03-12 | 2,800 | 2,801 | 2,703 | 2,717 | 512,400 | 2,717 |
| 2013-03-11 | 2,745 | 2,905 | 2,739 | 2,812 | 743,300 | 2,812 |
| 2013-03-08 | 2,650 | 2,752 | 2,650 | 2,699 | 613,200 | 2,699 |
| 2013-03-07 | 2,518 | 2,630 | 2,505 | 2,621 | 613,000 | 2,621 |
| 2013-03-06 | 2,500 | 2,534 | 2,454 | 2,473 | 341,700 | 2,473 |
| 2013-03-05 | 2,450 | 2,490 | 2,450 | 2,475 | 237,000 | 2,475 |
| 2013-03-04 | 2,443 | 2,473 | 2,417 | 2,443 | 246,700 | 2,443 |
| 2013-03-01 | 2,354 | 2,442 | 2,349 | 2,406 | 241,800 | 2,406 |
| 2013-02-28 | 2,310 | 2,352 | 2,305 | 2,339 | 187,400 | 2,339 |
| 2013-02-27 | 2,330 | 2,342 | 2,297 | 2,297 | 130,500 | 2,297 |
| 2013-02-26 | 2,385 | 2,385 | 2,319 | 2,329 | 192,600 | 2,329 |
| 2013-02-25 | 2,360 | 2,412 | 2,360 | 2,399 | 240,900 | 2,399 |
| 2013-02-22 | 2,364 | 2,385 | 2,350 | 2,362 | 244,900 | 2,362 |
| 2013-02-21 | 2,359 | 2,375 | 2,337 | 2,350 | 205,900 | 2,350 |
| 2013-02-20 | 2,340 | 2,356 | 2,320 | 2,346 | 192,300 | 2,346 |
| 2013-02-19 | 2,282 | 2,356 | 2,282 | 2,338 | 216,200 | 2,338 |
| 2013-02-18 | 2,247 | 2,294 | 2,211 | 2,279 | 209,200 | 2,279 |
| 2013-02-15 | 2,251 | 2,297 | 2,243 | 2,266 | 282,200 | 2,266 |
| 2013-02-14 | 2,294 | 2,307 | 2,262 | 2,299 | 231,700 | 2,299 |
| 2013-02-13 | 2,350 | 2,382 | 2,296 | 2,310 | 237,900 | 2,310 |
| 2013-02-12 | 2,410 | 2,421 | 2,341 | 2,347 | 263,500 | 2,347 |
| 2013-02-08 | 2,401 | 2,430 | 2,390 | 2,400 | 243,100 | 2,400 |
| 2013-02-07 | 2,400 | 2,448 | 2,400 | 2,419 | 251,100 | 2,419 |
| 2013-02-06 | 2,420 | 2,442 | 2,398 | 2,426 | 257,200 | 2,426 |
| 2013-02-05 | 2,355 | 2,489 | 2,355 | 2,421 | 668,400 | 2,421 |
| 2013-02-04 | 2,303 | 2,325 | 2,286 | 2,323 | 232,500 | 2,323 |
| 2013-02-01 | 2,242 | 2,292 | 2,242 | 2,283 | 205,400 | 2,283 |
| 2013-01-31 | 2,256 | 2,260 | 2,207 | 2,214 | 228,700 | 2,214 |
| 2013-01-30 | 2,212 | 2,265 | 2,209 | 2,262 | 212,400 | 2,262 |
| 2013-01-29 | 2,198 | 2,245 | 2,194 | 2,211 | 224,500 | 2,211 |
| 2013-01-28 | 2,211 | 2,227 | 2,191 | 2,191 | 112,500 | 2,191 |
| 2013-01-25 | 2,177 | 2,212 | 2,175 | 2,187 | 140,200 | 2,187 |
| 2013-01-24 | 2,150 | 2,193 | 2,150 | 2,176 | 186,600 | 2,176 |
| 2013-01-23 | 2,185 | 2,205 | 2,156 | 2,161 | 164,800 | 2,161 |
| 2013-01-22 | 2,248 | 2,248 | 2,189 | 2,194 | 174,800 | 2,194 |
| 2013-01-21 | 2,200 | 2,248 | 2,195 | 2,225 | 369,100 | 2,225 |
| 2013-01-18 | 2,149 | 2,159 | 2,132 | 2,140 | 136,800 | 2,140 |
| 2013-01-17 | 2,125 | 2,162 | 2,102 | 2,149 | 440,900 | 2,149 |
| 2013-01-16 | 2,130 | 2,132 | 2,091 | 2,100 | 155,500 | 2,100 |
| 2013-01-15 | 2,073 | 2,117 | 2,061 | 2,108 | 301,500 | 2,108 |
| 2013-01-11 | 2,060 | 2,061 | 2,042 | 2,048 | 144,700 | 2,048 |
| 2013-01-10 | 2,055 | 2,063 | 2,030 | 2,052 | 247,200 | 2,052 |
| 2013-01-09 | 2,050 | 2,059 | 2,001 | 2,035 | 259,000 | 2,035 |
| 2013-01-08 | 2,010 | 2,059 | 2,007 | 2,050 | 531,400 | 2,050 |
| 2013-01-07 | 1,970 | 1,993 | 1,957 | 1,987 | 349,100 | 1,987 |
| 2013-01-04 | 1,991 | 1,999 | 1,950 | 1,974 | 277,400 | 1,974 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
