7630 (株)壱番屋 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 | 3,855 | 3,880 | 3,835 | 3,860 | 47,800 | 386 |
| 2013-12-27 | 3,755 | 3,845 | 3,750 | 3,825 | 50,500 | 382.50 |
| 2013-12-26 | 3,635 | 3,735 | 3,620 | 3,725 | 37,300 | 372.50 |
| 2013-12-25 | 3,605 | 3,645 | 3,600 | 3,630 | 66,100 | 363 |
| 2013-12-24 | 3,685 | 3,690 | 3,620 | 3,620 | 61,400 | 362 |
| 2013-12-20 | 3,700 | 3,720 | 3,680 | 3,685 | 51,500 | 368.50 |
| 2013-12-19 | 3,700 | 3,740 | 3,690 | 3,700 | 52,300 | 370 |
| 2013-12-18 | 3,700 | 3,715 | 3,675 | 3,690 | 44,700 | 369 |
| 2013-12-17 | 3,680 | 3,720 | 3,680 | 3,705 | 34,700 | 370.50 |
| 2013-12-16 | 3,750 | 3,760 | 3,670 | 3,680 | 65,800 | 368 |
| 2013-12-13 | 3,860 | 3,865 | 3,790 | 3,790 | 70,500 | 379 |
| 2013-12-12 | 3,855 | 3,870 | 3,845 | 3,860 | 34,900 | 386 |
| 2013-12-11 | 3,860 | 3,880 | 3,860 | 3,860 | 25,400 | 386 |
| 2013-12-10 | 3,890 | 3,890 | 3,870 | 3,870 | 24,100 | 387 |
| 2013-12-09 | 3,875 | 3,900 | 3,860 | 3,895 | 32,400 | 389.50 |
| 2013-12-06 | 3,885 | 3,905 | 3,850 | 3,865 | 48,500 | 386.50 |
| 2013-12-05 | 3,910 | 3,925 | 3,895 | 3,900 | 56,600 | 390 |
| 2013-12-04 | 3,935 | 3,965 | 3,920 | 3,920 | 47,900 | 392 |
| 2013-12-03 | 3,935 | 3,985 | 3,935 | 3,955 | 51,300 | 395.50 |
| 2013-12-02 | 3,950 | 3,970 | 3,930 | 3,945 | 70,800 | 394.50 |
| 2013-11-29 | 4,055 | 4,060 | 3,995 | 4,000 | 64,400 | 400 |
| 2013-11-28 | 4,070 | 4,090 | 4,055 | 4,065 | 70,900 | 406.50 |
| 2013-11-27 | 4,050 | 4,115 | 4,035 | 4,080 | 272,600 | 408 |
| 2013-11-26 | 4,120 | 4,130 | 4,110 | 4,125 | 306,600 | 412.50 |
| 2013-11-25 | 4,120 | 4,130 | 4,110 | 4,120 | 112,100 | 412 |
| 2013-11-22 | 4,125 | 4,135 | 4,120 | 4,120 | 66,100 | 412 |
| 2013-11-21 | 4,145 | 4,145 | 4,105 | 4,120 | 53,700 | 412 |
| 2013-11-20 | 4,145 | 4,150 | 4,130 | 4,145 | 44,500 | 414.50 |
| 2013-11-19 | 4,130 | 4,155 | 4,110 | 4,125 | 50,000 | 412.50 |
| 2013-11-18 | 4,100 | 4,140 | 4,100 | 4,135 | 43,800 | 413.50 |
| 2013-11-15 | 4,100 | 4,120 | 4,090 | 4,100 | 47,900 | 410 |
| 2013-11-14 | 4,070 | 4,100 | 4,070 | 4,090 | 41,700 | 409 |
| 2013-11-13 | 4,080 | 4,095 | 4,055 | 4,065 | 26,300 | 406.50 |
| 2013-11-12 | 4,050 | 4,090 | 4,050 | 4,090 | 43,300 | 409 |
| 2013-11-11 | 4,050 | 4,065 | 4,040 | 4,050 | 36,200 | 405 |
| 2013-11-08 | 4,075 | 4,080 | 4,035 | 4,045 | 37,400 | 404.50 |
| 2013-11-07 | 4,085 | 4,085 | 4,050 | 4,070 | 62,800 | 407 |
| 2013-11-06 | 4,045 | 4,130 | 4,035 | 4,090 | 62,100 | 409 |
| 2013-11-05 | 4,190 | 4,190 | 4,035 | 4,055 | 116,800 | 405.50 |
| 2013-11-01 | 4,205 | 4,230 | 4,165 | 4,195 | 50,200 | 419.50 |
| 2013-10-31 | 4,155 | 4,240 | 4,150 | 4,200 | 99,400 | 420 |
| 2013-10-30 | 4,170 | 4,180 | 4,150 | 4,150 | 56,500 | 415 |
| 2013-10-29 | 4,135 | 4,175 | 4,135 | 4,165 | 55,900 | 416.50 |
| 2013-10-28 | 4,115 | 4,165 | 4,115 | 4,155 | 49,200 | 415.50 |
| 2013-10-25 | 4,125 | 4,175 | 4,115 | 4,115 | 66,300 | 411.50 |
| 2013-10-24 | 4,145 | 4,160 | 4,115 | 4,130 | 35,600 | 413 |
| 2013-10-23 | 4,175 | 4,200 | 4,140 | 4,140 | 40,700 | 414 |
| 2013-10-22 | 4,165 | 4,180 | 4,135 | 4,170 | 32,700 | 417 |
| 2013-10-21 | 4,185 | 4,200 | 4,105 | 4,160 | 46,400 | 416 |
| 2013-10-18 | 4,190 | 4,225 | 4,160 | 4,185 | 52,200 | 418.50 |
| 2013-10-17 | 4,150 | 4,190 | 4,150 | 4,180 | 47,400 | 418 |
| 2013-10-16 | 4,130 | 4,145 | 4,115 | 4,130 | 25,300 | 413 |
| 2013-10-15 | 4,100 | 4,175 | 4,090 | 4,125 | 70,000 | 412.50 |
| 2013-10-11 | 4,085 | 4,095 | 4,035 | 4,080 | 55,200 | 408 |
| 2013-10-10 | 4,015 | 4,075 | 4,015 | 4,055 | 32,500 | 405.50 |
| 2013-10-09 | 3,975 | 4,060 | 3,960 | 4,010 | 55,500 | 401 |
| 2013-10-08 | 3,895 | 4,055 | 3,870 | 4,045 | 64,400 | 404.50 |
| 2013-10-07 | 3,900 | 3,985 | 3,900 | 3,915 | 51,400 | 391.50 |
| 2013-10-04 | 3,950 | 3,950 | 3,900 | 3,915 | 31,200 | 391.50 |
| 2013-10-03 | 3,950 | 3,995 | 3,925 | 3,970 | 26,400 | 397 |
| 2013-10-02 | 4,065 | 4,100 | 3,995 | 4,005 | 50,900 | 400.50 |
| 2013-10-01 | 4,100 | 4,135 | 4,000 | 4,075 | 66,600 | 407.50 |
| 2013-09-30 | 4,170 | 4,195 | 4,090 | 4,100 | 63,400 | 410 |
| 2013-09-27 | 4,180 | 4,195 | 4,160 | 4,180 | 64,400 | 418 |
| 2013-09-26 | 4,005 | 4,125 | 4,005 | 4,115 | 46,400 | 411.50 |
| 2013-09-25 | 4,005 | 4,005 | 3,960 | 4,005 | 23,200 | 400.50 |
| 2013-09-24 | 3,970 | 4,005 | 3,950 | 4,005 | 42,500 | 400.50 |
| 2013-09-20 | 3,980 | 3,985 | 3,950 | 3,965 | 21,500 | 396.50 |
| 2013-09-19 | 3,940 | 3,980 | 3,930 | 3,980 | 37,100 | 398 |
| 2013-09-18 | 3,860 | 3,910 | 3,860 | 3,900 | 23,700 | 390 |
| 2013-09-17 | 3,835 | 3,850 | 3,820 | 3,840 | 16,200 | 384 |
| 2013-09-13 | 3,785 | 3,800 | 3,785 | 3,800 | 26,300 | 380 |
| 2013-09-12 | 3,750 | 3,780 | 3,745 | 3,780 | 12,700 | 378 |
| 2013-09-11 | 3,735 | 3,760 | 3,735 | 3,745 | 20,900 | 374.50 |
| 2013-09-10 | 3,720 | 3,730 | 3,710 | 3,730 | 17,300 | 373 |
| 2013-09-09 | 3,710 | 3,715 | 3,690 | 3,715 | 13,900 | 371.50 |
| 2013-09-06 | 3,715 | 3,720 | 3,660 | 3,675 | 20,500 | 367.50 |
| 2013-09-05 | 3,725 | 3,735 | 3,695 | 3,705 | 13,700 | 370.50 |
| 2013-09-04 | 3,655 | 3,700 | 3,645 | 3,695 | 22,800 | 369.50 |
| 2013-09-03 | 3,605 | 3,650 | 3,600 | 3,645 | 22,200 | 364.50 |
| 2013-09-02 | 3,600 | 3,600 | 3,575 | 3,595 | 10,700 | 359.50 |
| 2013-08-30 | 3,585 | 3,600 | 3,560 | 3,565 | 21,500 | 356.50 |
| 2013-08-29 | 3,565 | 3,580 | 3,550 | 3,580 | 11,500 | 358 |
| 2013-08-28 | 3,545 | 3,565 | 3,520 | 3,535 | 17,700 | 353.50 |
| 2013-08-27 | 3,545 | 3,565 | 3,540 | 3,545 | 12,200 | 354.50 |
| 2013-08-26 | 3,520 | 3,550 | 3,515 | 3,525 | 7,700 | 352.50 |
| 2013-08-23 | 3,500 | 3,525 | 3,475 | 3,525 | 14,500 | 352.50 |
| 2013-08-22 | 3,460 | 3,535 | 3,450 | 3,490 | 14,900 | 349 |
| 2013-08-21 | 3,535 | 3,535 | 3,465 | 3,475 | 21,400 | 347.50 |
| 2013-08-20 | 3,505 | 3,535 | 3,505 | 3,515 | 12,800 | 351.50 |
| 2013-08-19 | 3,515 | 3,540 | 3,510 | 3,515 | 6,800 | 351.50 |
| 2013-08-16 | 3,550 | 3,555 | 3,510 | 3,515 | 24,300 | 351.50 |
| 2013-08-15 | 3,580 | 3,590 | 3,550 | 3,575 | 13,400 | 357.50 |
| 2013-08-14 | 3,575 | 3,595 | 3,560 | 3,590 | 12,400 | 359 |
| 2013-08-13 | 3,565 | 3,585 | 3,545 | 3,575 | 13,300 | 357.50 |
| 2013-08-12 | 3,560 | 3,600 | 3,555 | 3,575 | 14,200 | 357.50 |
| 2013-08-09 | 3,585 | 3,590 | 3,560 | 3,575 | 15,700 | 357.50 |
| 2013-08-08 | 3,555 | 3,590 | 3,545 | 3,565 | 29,000 | 356.50 |
| 2013-08-07 | 3,610 | 3,610 | 3,550 | 3,550 | 22,200 | 355 |
| 2013-08-06 | 3,590 | 3,610 | 3,550 | 3,590 | 16,000 | 359 |
| 2013-08-05 | 3,600 | 3,600 | 3,570 | 3,585 | 12,900 | 358.50 |
| 2013-08-02 | 3,575 | 3,625 | 3,570 | 3,600 | 22,200 | 360 |
| 2013-08-01 | 3,555 | 3,570 | 3,505 | 3,570 | 23,000 | 357 |
| 2013-07-31 | 3,550 | 3,565 | 3,515 | 3,550 | 19,800 | 355 |
| 2013-07-30 | 3,500 | 3,555 | 3,495 | 3,545 | 21,500 | 354.50 |
| 2013-07-29 | 3,500 | 3,550 | 3,500 | 3,510 | 29,900 | 351 |
| 2013-07-26 | 3,560 | 3,560 | 3,505 | 3,530 | 30,100 | 353 |
| 2013-07-25 | 3,600 | 3,605 | 3,550 | 3,565 | 29,400 | 356.50 |
| 2013-07-24 | 3,600 | 3,620 | 3,585 | 3,595 | 18,700 | 359.50 |
| 2013-07-23 | 3,655 | 3,655 | 3,580 | 3,600 | 32,700 | 360 |
| 2013-07-22 | 3,625 | 3,630 | 3,590 | 3,630 | 21,300 | 363 |
| 2013-07-19 | 3,605 | 3,625 | 3,555 | 3,560 | 50,000 | 356 |
| 2013-07-18 | 3,665 | 3,700 | 3,610 | 3,625 | 49,000 | 362.50 |
| 2013-07-17 | 3,680 | 3,690 | 3,650 | 3,665 | 29,200 | 366.50 |
| 2013-07-16 | 3,775 | 3,790 | 3,665 | 3,665 | 56,700 | 366.50 |
| 2013-07-12 | 3,790 | 3,815 | 3,775 | 3,790 | 13,800 | 379 |
| 2013-07-11 | 3,830 | 3,830 | 3,765 | 3,790 | 22,300 | 379 |
| 2013-07-10 | 3,800 | 3,835 | 3,785 | 3,820 | 31,000 | 382 |
| 2013-07-09 | 3,780 | 3,820 | 3,750 | 3,765 | 38,100 | 376.50 |
| 2013-07-08 | 3,800 | 3,840 | 3,725 | 3,760 | 37,000 | 376 |
| 2013-07-05 | 3,670 | 3,700 | 3,670 | 3,680 | 15,800 | 368 |
| 2013-07-04 | 3,650 | 3,700 | 3,650 | 3,665 | 22,400 | 366.50 |
| 2013-07-03 | 3,500 | 3,650 | 3,500 | 3,620 | 39,600 | 362 |
| 2013-07-02 | 3,480 | 3,500 | 3,465 | 3,495 | 25,600 | 349.50 |
| 2013-07-01 | 3,465 | 3,480 | 3,435 | 3,455 | 19,300 | 345.50 |
| 2013-06-28 | 3,410 | 3,435 | 3,395 | 3,435 | 22,300 | 343.50 |
| 2013-06-27 | 3,405 | 3,415 | 3,360 | 3,395 | 23,100 | 339.50 |
| 2013-06-26 | 3,410 | 3,430 | 3,375 | 3,410 | 27,000 | 341 |
| 2013-06-25 | 3,450 | 3,465 | 3,400 | 3,425 | 22,900 | 342.50 |
| 2013-06-24 | 3,415 | 3,455 | 3,390 | 3,430 | 32,000 | 343 |
| 2013-06-21 | 3,350 | 3,425 | 3,330 | 3,370 | 39,000 | 337 |
| 2013-06-20 | 3,390 | 3,425 | 3,365 | 3,380 | 19,300 | 338 |
| 2013-06-19 | 3,460 | 3,460 | 3,385 | 3,425 | 21,400 | 342.50 |
| 2013-06-18 | 3,495 | 3,510 | 3,375 | 3,395 | 32,600 | 339.50 |
| 2013-06-17 | 3,360 | 3,470 | 3,340 | 3,465 | 39,400 | 346.50 |
| 2013-06-14 | 3,335 | 3,410 | 3,310 | 3,310 | 43,600 | 331 |
| 2013-06-13 | 3,400 | 3,405 | 3,300 | 3,310 | 43,600 | 331 |
| 2013-06-12 | 3,390 | 3,470 | 3,340 | 3,455 | 29,700 | 345.50 |
| 2013-06-11 | 3,380 | 3,470 | 3,360 | 3,390 | 49,600 | 339 |
| 2013-06-10 | 3,300 | 3,355 | 3,235 | 3,340 | 82,100 | 334 |
| 2013-06-07 | 3,285 | 3,290 | 3,140 | 3,200 | 79,900 | 320 |
| 2013-06-06 | 3,500 | 3,505 | 3,340 | 3,365 | 72,700 | 336.50 |
| 2013-06-05 | 3,525 | 3,695 | 3,525 | 3,570 | 69,900 | 357 |
| 2013-06-04 | 3,525 | 3,525 | 3,350 | 3,515 | 123,500 | 351.50 |
| 2013-06-03 | 3,825 | 3,850 | 3,580 | 3,595 | 117,800 | 359.50 |
| 2013-05-31 | 3,900 | 3,985 | 3,835 | 3,905 | 78,800 | 390.50 |
| 2013-05-30 | 3,970 | 4,025 | 3,880 | 3,890 | 84,300 | 389 |
| 2013-05-29 | 3,900 | 4,050 | 3,885 | 4,025 | 299,300 | 402.50 |
| 2013-05-28 | 3,950 | 4,060 | 3,935 | 3,960 | 346,600 | 396 |
| 2013-05-27 | 4,125 | 4,125 | 4,030 | 4,050 | 139,400 | 405 |
| 2013-05-24 | 4,260 | 4,395 | 4,080 | 4,180 | 163,900 | 418 |
| 2013-05-23 | 4,450 | 4,480 | 4,300 | 4,300 | 135,900 | 430 |
| 2013-05-22 | 4,520 | 4,525 | 4,470 | 4,485 | 72,700 | 448.50 |
| 2013-05-21 | 4,570 | 4,570 | 4,525 | 4,540 | 56,000 | 454 |
| 2013-05-20 | 4,585 | 4,595 | 4,540 | 4,570 | 54,100 | 457 |
| 2013-05-17 | 4,460 | 4,580 | 4,455 | 4,555 | 44,900 | 455.50 |
| 2013-05-16 | 4,570 | 4,595 | 4,460 | 4,510 | 92,200 | 451 |
| 2013-05-15 | 4,645 | 4,670 | 4,550 | 4,570 | 65,100 | 457 |
| 2013-05-14 | 4,500 | 4,650 | 4,500 | 4,615 | 77,900 | 461.50 |
| 2013-05-13 | 4,700 | 4,740 | 4,530 | 4,540 | 147,300 | 454 |
| 2013-05-10 | 4,770 | 4,790 | 4,660 | 4,665 | 88,500 | 466.50 |
| 2013-05-09 | 4,805 | 4,830 | 4,710 | 4,740 | 122,000 | 474 |
| 2013-05-08 | 4,660 | 4,835 | 4,660 | 4,825 | 105,500 | 482.50 |
| 2013-05-07 | 4,520 | 4,640 | 4,505 | 4,625 | 100,200 | 462.50 |
| 2013-05-02 | 4,330 | 4,460 | 4,330 | 4,435 | 92,700 | 443.50 |
| 2013-05-01 | 4,310 | 4,345 | 4,305 | 4,325 | 77,200 | 432.50 |
| 2013-04-30 | 4,290 | 4,370 | 4,285 | 4,345 | 71,200 | 434.50 |
| 2013-04-26 | 4,300 | 4,350 | 4,260 | 4,265 | 75,900 | 426.50 |
| 2013-04-25 | 4,200 | 4,270 | 4,195 | 4,265 | 90,200 | 426.50 |
| 2013-04-24 | 4,165 | 4,185 | 4,155 | 4,185 | 51,500 | 418.50 |
| 2013-04-23 | 4,050 | 4,100 | 4,040 | 4,100 | 52,000 | 410 |
| 2013-04-22 | 4,000 | 4,045 | 4,000 | 4,045 | 38,900 | 404.50 |
| 2013-04-19 | 4,010 | 4,015 | 4,000 | 4,005 | 22,400 | 400.50 |
| 2013-04-18 | 4,020 | 4,035 | 4,005 | 4,005 | 41,300 | 400.50 |
| 2013-04-17 | 4,010 | 4,025 | 4,005 | 4,025 | 39,700 | 402.50 |
| 2013-04-16 | 3,960 | 4,010 | 3,940 | 4,000 | 60,600 | 400 |
| 2013-04-15 | 3,990 | 3,995 | 3,970 | 3,970 | 44,200 | 397 |
| 2013-04-12 | 3,990 | 4,010 | 3,960 | 3,990 | 50,600 | 399 |
| 2013-04-11 | 4,020 | 4,035 | 3,955 | 3,990 | 76,500 | 399 |
| 2013-04-10 | 4,010 | 4,035 | 3,985 | 4,015 | 63,000 | 401.50 |
| 2013-04-09 | 4,070 | 4,070 | 3,995 | 4,005 | 60,200 | 400.50 |
| 2013-04-08 | 4,005 | 4,050 | 3,965 | 4,030 | 63,700 | 403 |
| 2013-04-05 | 4,045 | 4,120 | 3,950 | 3,975 | 111,400 | 397.50 |
| 2013-04-04 | 3,900 | 3,990 | 3,885 | 3,980 | 71,400 | 398 |
| 2013-04-03 | 3,830 | 3,930 | 3,820 | 3,895 | 64,900 | 389.50 |
| 2013-04-02 | 3,800 | 3,985 | 3,690 | 3,840 | 136,600 | 384 |
| 2013-04-01 | 4,085 | 4,085 | 3,865 | 3,885 | 103,800 | 388.50 |
| 2013-03-29 | 4,180 | 4,200 | 4,060 | 4,105 | 62,800 | 410.50 |
| 2013-03-28 | 4,050 | 4,225 | 4,050 | 4,180 | 108,300 | 418 |
| 2013-03-27 | 3,890 | 4,000 | 3,875 | 4,000 | 64,500 | 400 |
| 2013-03-26 | 3,850 | 3,885 | 3,795 | 3,850 | 60,700 | 385 |
| 2013-03-25 | 3,880 | 3,885 | 3,795 | 3,815 | 61,700 | 381.50 |
| 2013-03-22 | 3,735 | 3,915 | 3,720 | 3,740 | 74,800 | 374 |
| 2013-03-21 | 3,595 | 3,735 | 3,580 | 3,720 | 66,000 | 372 |
| 2013-03-19 | 3,480 | 3,560 | 3,470 | 3,555 | 45,300 | 355.50 |
| 2013-03-18 | 3,415 | 3,465 | 3,365 | 3,445 | 37,200 | 344.50 |
| 2013-03-15 | 3,315 | 3,415 | 3,310 | 3,400 | 44,500 | 340 |
| 2013-03-14 | 3,250 | 3,295 | 3,250 | 3,280 | 20,200 | 328 |
| 2013-03-13 | 3,280 | 3,330 | 3,250 | 3,270 | 36,500 | 327 |
| 2013-03-12 | 3,285 | 3,295 | 3,255 | 3,275 | 25,900 | 327.50 |
| 2013-03-11 | 3,305 | 3,310 | 3,270 | 3,285 | 27,500 | 328.50 |
| 2013-03-08 | 3,270 | 3,315 | 3,240 | 3,295 | 60,400 | 329.50 |
| 2013-03-07 | 3,200 | 3,295 | 3,200 | 3,295 | 39,800 | 329.50 |
| 2013-03-06 | 3,150 | 3,200 | 3,140 | 3,185 | 30,500 | 318.50 |
| 2013-03-05 | 3,035 | 3,140 | 3,035 | 3,130 | 37,600 | 313 |
| 2013-03-04 | 2,995 | 3,015 | 2,992 | 3,000 | 18,400 | 300 |
| 2013-03-01 | 2,975 | 2,998 | 2,974 | 2,986 | 15,400 | 298.60 |
| 2013-02-28 | 2,977 | 2,990 | 2,975 | 2,975 | 20,500 | 297.50 |
| 2013-02-27 | 2,998 | 3,000 | 2,975 | 2,977 | 17,700 | 297.70 |
| 2013-02-26 | 2,980 | 3,005 | 2,970 | 2,998 | 19,300 | 299.80 |
| 2013-02-25 | 2,978 | 2,992 | 2,970 | 2,985 | 19,200 | 298.50 |
| 2013-02-22 | 2,994 | 3,000 | 2,977 | 2,979 | 15,400 | 297.90 |
| 2013-02-21 | 3,000 | 3,010 | 2,994 | 3,000 | 17,000 | 300 |
| 2013-02-20 | 2,998 | 3,005 | 2,994 | 3,005 | 16,800 | 300.50 |
| 2013-02-19 | 2,979 | 2,993 | 2,977 | 2,993 | 12,000 | 299.30 |
| 2013-02-18 | 2,940 | 2,978 | 2,938 | 2,976 | 21,100 | 297.60 |
| 2013-02-15 | 2,935 | 2,948 | 2,900 | 2,948 | 26,700 | 294.80 |
| 2013-02-14 | 2,981 | 2,990 | 2,950 | 2,964 | 13,900 | 296.40 |
| 2013-02-13 | 2,991 | 2,995 | 2,980 | 2,987 | 16,900 | 298.70 |
| 2013-02-12 | 2,990 | 3,005 | 2,990 | 2,993 | 18,700 | 299.30 |
| 2013-02-08 | 3,000 | 3,000 | 2,984 | 2,989 | 11,900 | 298.90 |
| 2013-02-07 | 2,999 | 3,015 | 2,998 | 3,000 | 16,500 | 300 |
| 2013-02-06 | 2,995 | 3,010 | 2,981 | 2,997 | 17,100 | 299.70 |
| 2013-02-05 | 2,997 | 3,005 | 2,980 | 2,981 | 26,400 | 298.10 |
| 2013-02-04 | 3,005 | 3,015 | 2,993 | 2,994 | 16,700 | 299.40 |
| 2013-02-01 | 2,999 | 3,030 | 2,984 | 2,995 | 26,200 | 299.50 |
| 2013-01-31 | 2,995 | 2,995 | 2,978 | 2,987 | 12,100 | 298.70 |
| 2013-01-30 | 2,965 | 2,985 | 2,951 | 2,982 | 15,600 | 298.20 |
| 2013-01-29 | 2,947 | 2,973 | 2,940 | 2,963 | 16,300 | 296.30 |
| 2013-01-28 | 2,940 | 2,978 | 2,939 | 2,946 | 17,600 | 294.60 |
| 2013-01-25 | 2,921 | 2,964 | 2,915 | 2,934 | 13,200 | 293.40 |
| 2013-01-24 | 2,937 | 2,937 | 2,890 | 2,921 | 20,500 | 292.10 |
| 2013-01-23 | 2,965 | 2,965 | 2,950 | 2,950 | 18,400 | 295 |
| 2013-01-22 | 2,995 | 2,995 | 2,951 | 2,957 | 19,600 | 295.70 |
| 2013-01-21 | 2,948 | 2,984 | 2,941 | 2,954 | 25,100 | 295.40 |
| 2013-01-18 | 2,888 | 2,959 | 2,886 | 2,945 | 49,500 | 294.50 |
| 2013-01-17 | 2,844 | 2,885 | 2,840 | 2,879 | 25,800 | 287.90 |
| 2013-01-16 | 2,870 | 2,879 | 2,865 | 2,869 | 15,200 | 286.90 |
| 2013-01-15 | 2,851 | 2,879 | 2,849 | 2,870 | 27,400 | 287 |
| 2013-01-11 | 2,896 | 2,899 | 2,883 | 2,895 | 19,600 | 289.50 |
| 2013-01-10 | 2,853 | 2,880 | 2,812 | 2,880 | 26,200 | 288 |
| 2013-01-09 | 2,766 | 2,851 | 2,762 | 2,851 | 39,200 | 285.10 |
| 2013-01-08 | 2,753 | 2,772 | 2,751 | 2,766 | 23,900 | 276.60 |
| 2013-01-07 | 2,740 | 2,752 | 2,736 | 2,751 | 21,700 | 275.10 |
| 2013-01-04 | 2,733 | 2,749 | 2,711 | 2,713 | 18,600 | 271.30 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
