8316 (株)三井住友フィナンシャルグループ 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 | 5,440 | 5,470 | 5,390 | 5,420 | 6,420,100 | 5,420 |
| 2013-12-27 | 5,420 | 5,430 | 5,340 | 5,410 | 6,046,400 | 5,410 |
| 2013-12-26 | 5,270 | 5,390 | 5,260 | 5,360 | 7,696,800 | 5,360 |
| 2013-12-25 | 5,230 | 5,270 | 5,200 | 5,240 | 5,564,100 | 5,240 |
| 2013-12-24 | 5,340 | 5,350 | 5,240 | 5,260 | 6,697,300 | 5,260 |
| 2013-12-20 | 5,280 | 5,300 | 5,220 | 5,280 | 7,934,500 | 5,280 |
| 2013-12-19 | 5,230 | 5,320 | 5,230 | 5,290 | 14,422,700 | 5,290 |
| 2013-12-18 | 5,030 | 5,190 | 5,020 | 5,180 | 13,092,900 | 5,180 |
| 2013-12-17 | 5,020 | 5,040 | 5,000 | 5,030 | 3,798,800 | 5,030 |
| 2013-12-16 | 5,010 | 5,040 | 4,985 | 4,995 | 4,591,100 | 4,995 |
| 2013-12-13 | 5,100 | 5,100 | 4,995 | 5,030 | 12,560,400 | 5,030 |
| 2013-12-12 | 4,960 | 5,040 | 4,960 | 5,020 | 6,826,700 | 5,020 |
| 2013-12-11 | 5,060 | 5,060 | 4,975 | 5,000 | 5,210,300 | 5,000 |
| 2013-12-10 | 5,030 | 5,060 | 5,000 | 5,030 | 5,826,700 | 5,030 |
| 2013-12-09 | 5,070 | 5,090 | 5,030 | 5,050 | 6,319,900 | 5,050 |
| 2013-12-06 | 4,990 | 5,010 | 4,945 | 4,995 | 6,144,300 | 4,995 |
| 2013-12-05 | 5,000 | 5,040 | 4,950 | 4,970 | 10,872,300 | 4,970 |
| 2013-12-04 | 5,060 | 5,100 | 4,990 | 4,995 | 9,004,000 | 4,995 |
| 2013-12-03 | 5,100 | 5,190 | 5,080 | 5,090 | 10,908,800 | 5,090 |
| 2013-12-02 | 5,090 | 5,130 | 5,070 | 5,090 | 3,736,200 | 5,090 |
| 2013-11-29 | 5,120 | 5,130 | 5,050 | 5,070 | 6,515,100 | 5,070 |
| 2013-11-28 | 5,190 | 5,190 | 5,100 | 5,140 | 4,298,600 | 5,140 |
| 2013-11-27 | 5,160 | 5,180 | 5,120 | 5,140 | 3,174,500 | 5,140 |
| 2013-11-26 | 5,160 | 5,200 | 5,140 | 5,160 | 5,052,700 | 5,160 |
| 2013-11-25 | 5,240 | 5,270 | 5,150 | 5,170 | 7,142,900 | 5,170 |
| 2013-11-22 | 5,200 | 5,200 | 5,120 | 5,170 | 9,668,700 | 5,170 |
| 2013-11-21 | 5,060 | 5,150 | 5,040 | 5,100 | 7,945,900 | 5,100 |
| 2013-11-20 | 5,120 | 5,120 | 5,020 | 5,030 | 4,952,100 | 5,030 |
| 2013-11-19 | 5,130 | 5,150 | 5,060 | 5,080 | 8,520,500 | 5,080 |
| 2013-11-18 | 5,160 | 5,270 | 5,150 | 5,170 | 14,281,600 | 5,170 |
| 2013-11-15 | 5,020 | 5,100 | 5,000 | 5,080 | 17,067,200 | 5,080 |
| 2013-11-14 | 4,990 | 5,030 | 4,915 | 4,935 | 15,319,700 | 4,935 |
| 2013-11-13 | 4,940 | 4,975 | 4,910 | 4,945 | 14,480,300 | 4,945 |
| 2013-11-12 | 4,800 | 4,885 | 4,790 | 4,865 | 12,864,600 | 4,865 |
| 2013-11-11 | 4,740 | 4,785 | 4,715 | 4,770 | 5,517,300 | 4,770 |
| 2013-11-08 | 4,670 | 4,690 | 4,655 | 4,675 | 3,595,900 | 4,675 |
| 2013-11-07 | 4,730 | 4,740 | 4,685 | 4,700 | 3,980,700 | 4,700 |
| 2013-11-06 | 4,680 | 4,750 | 4,670 | 4,720 | 4,884,100 | 4,720 |
| 2013-11-05 | 4,730 | 4,735 | 4,655 | 4,690 | 9,287,000 | 4,690 |
| 2013-11-01 | 4,760 | 4,765 | 4,675 | 4,685 | 4,644,100 | 4,685 |
| 2013-10-31 | 4,810 | 4,810 | 4,710 | 4,715 | 4,481,400 | 4,715 |
| 2013-10-30 | 4,765 | 4,810 | 4,745 | 4,790 | 5,936,900 | 4,790 |
| 2013-10-29 | 4,715 | 4,750 | 4,695 | 4,725 | 4,316,600 | 4,725 |
| 2013-10-28 | 4,725 | 4,740 | 4,670 | 4,725 | 6,110,900 | 4,725 |
| 2013-10-25 | 4,760 | 4,765 | 4,660 | 4,670 | 7,280,100 | 4,670 |
| 2013-10-24 | 4,780 | 4,795 | 4,690 | 4,790 | 5,795,500 | 4,790 |
| 2013-10-23 | 4,895 | 4,920 | 4,770 | 4,780 | 6,493,000 | 4,780 |
| 2013-10-22 | 4,875 | 4,880 | 4,850 | 4,875 | 3,101,400 | 4,875 |
| 2013-10-21 | 4,935 | 4,940 | 4,860 | 4,890 | 4,212,500 | 4,890 |
| 2013-10-18 | 4,920 | 4,945 | 4,860 | 4,895 | 7,300,100 | 4,895 |
| 2013-10-17 | 4,870 | 4,910 | 4,825 | 4,875 | 7,763,900 | 4,875 |
| 2013-10-16 | 4,835 | 4,855 | 4,775 | 4,790 | 6,460,900 | 4,790 |
| 2013-10-15 | 4,920 | 4,935 | 4,830 | 4,835 | 5,484,900 | 4,835 |
| 2013-10-11 | 4,830 | 4,875 | 4,795 | 4,850 | 8,056,200 | 4,850 |
| 2013-10-10 | 4,745 | 4,810 | 4,715 | 4,765 | 6,675,400 | 4,765 |
| 2013-10-09 | 4,635 | 4,790 | 4,620 | 4,765 | 7,689,800 | 4,765 |
| 2013-10-08 | 4,635 | 4,700 | 4,625 | 4,680 | 6,269,200 | 4,680 |
| 2013-10-07 | 4,760 | 4,820 | 4,605 | 4,615 | 10,092,100 | 4,615 |
| 2013-10-04 | 4,625 | 4,730 | 4,615 | 4,670 | 6,576,000 | 4,670 |
| 2013-10-03 | 4,680 | 4,715 | 4,655 | 4,655 | 4,460,100 | 4,655 |
| 2013-10-02 | 4,725 | 4,765 | 4,660 | 4,680 | 5,372,100 | 4,680 |
| 2013-10-01 | 4,760 | 4,780 | 4,715 | 4,745 | 5,283,800 | 4,745 |
| 2013-09-30 | 4,820 | 4,825 | 4,730 | 4,745 | 6,394,600 | 4,745 |
| 2013-09-27 | 4,945 | 4,955 | 4,875 | 4,880 | 5,474,900 | 4,880 |
| 2013-09-26 | 4,825 | 4,950 | 4,815 | 4,945 | 6,255,100 | 4,945 |
| 2013-09-25 | 4,945 | 4,975 | 4,925 | 4,935 | 6,564,200 | 4,935 |
| 2013-09-24 | 4,895 | 4,990 | 4,890 | 4,975 | 6,185,200 | 4,975 |
| 2013-09-20 | 4,950 | 4,985 | 4,925 | 4,965 | 10,813,900 | 4,965 |
| 2013-09-19 | 4,895 | 4,925 | 4,840 | 4,915 | 8,015,400 | 4,915 |
| 2013-09-18 | 4,750 | 4,875 | 4,740 | 4,820 | 7,721,300 | 4,820 |
| 2013-09-17 | 4,770 | 4,775 | 4,730 | 4,740 | 3,573,600 | 4,740 |
| 2013-09-13 | 4,755 | 4,785 | 4,730 | 4,755 | 6,150,500 | 4,755 |
| 2013-09-12 | 4,775 | 4,775 | 4,700 | 4,750 | 3,295,700 | 4,750 |
| 2013-09-11 | 4,805 | 4,815 | 4,730 | 4,760 | 5,167,200 | 4,760 |
| 2013-09-10 | 4,720 | 4,800 | 4,640 | 4,745 | 6,986,100 | 4,745 |
| 2013-09-09 | 4,700 | 4,725 | 4,635 | 4,675 | 7,410,600 | 4,675 |
| 2013-09-06 | 4,610 | 4,625 | 4,530 | 4,560 | 3,658,300 | 4,560 |
| 2013-09-05 | 4,645 | 4,655 | 4,590 | 4,625 | 5,265,200 | 4,625 |
| 2013-09-04 | 4,500 | 4,610 | 4,495 | 4,595 | 5,020,800 | 4,595 |
| 2013-09-03 | 4,435 | 4,565 | 4,425 | 4,530 | 8,222,100 | 4,530 |
| 2013-09-02 | 4,355 | 4,405 | 4,350 | 4,375 | 2,953,800 | 4,375 |
| 2013-08-30 | 4,380 | 4,440 | 4,345 | 4,350 | 8,630,700 | 4,350 |
| 2013-08-29 | 4,360 | 4,400 | 4,355 | 4,395 | 3,608,700 | 4,395 |
| 2013-08-28 | 4,370 | 4,385 | 4,320 | 4,365 | 5,211,300 | 4,365 |
| 2013-08-27 | 4,470 | 4,495 | 4,430 | 4,445 | 3,345,600 | 4,445 |
| 2013-08-26 | 4,500 | 4,535 | 4,470 | 4,485 | 2,960,300 | 4,485 |
| 2013-08-23 | 4,470 | 4,555 | 4,465 | 4,505 | 6,390,900 | 4,505 |
| 2013-08-22 | 4,395 | 4,450 | 4,375 | 4,420 | 4,272,200 | 4,420 |
| 2013-08-21 | 4,435 | 4,460 | 4,375 | 4,420 | 5,143,000 | 4,420 |
| 2013-08-20 | 4,470 | 4,535 | 4,430 | 4,435 | 4,327,000 | 4,435 |
| 2013-08-19 | 4,505 | 4,535 | 4,485 | 4,500 | 3,735,700 | 4,500 |
| 2013-08-16 | 4,480 | 4,500 | 4,450 | 4,485 | 4,988,400 | 4,485 |
| 2013-08-15 | 4,545 | 4,570 | 4,515 | 4,540 | 4,472,000 | 4,540 |
| 2013-08-14 | 4,575 | 4,605 | 4,525 | 4,580 | 4,694,500 | 4,580 |
| 2013-08-13 | 4,520 | 4,550 | 4,495 | 4,540 | 4,161,700 | 4,540 |
| 2013-08-12 | 4,500 | 4,515 | 4,445 | 4,450 | 6,105,300 | 4,450 |
| 2013-08-09 | 4,565 | 4,595 | 4,510 | 4,530 | 5,516,100 | 4,530 |
| 2013-08-08 | 4,515 | 4,620 | 4,490 | 4,505 | 7,381,500 | 4,505 |
| 2013-08-07 | 4,620 | 4,635 | 4,560 | 4,560 | 5,891,200 | 4,560 |
| 2013-08-06 | 4,660 | 4,705 | 4,595 | 4,705 | 6,149,900 | 4,705 |
| 2013-08-05 | 4,725 | 4,745 | 4,670 | 4,715 | 4,293,400 | 4,715 |
| 2013-08-02 | 4,740 | 4,815 | 4,720 | 4,780 | 8,337,600 | 4,780 |
| 2013-08-01 | 4,520 | 4,695 | 4,480 | 4,670 | 8,916,700 | 4,670 |
| 2013-07-31 | 4,510 | 4,585 | 4,470 | 4,485 | 8,471,500 | 4,485 |
| 2013-07-30 | 4,580 | 4,605 | 4,460 | 4,505 | 9,865,000 | 4,505 |
| 2013-07-29 | 4,460 | 4,510 | 4,405 | 4,465 | 8,825,200 | 4,465 |
| 2013-07-26 | 4,685 | 4,700 | 4,550 | 4,600 | 10,541,800 | 4,600 |
| 2013-07-25 | 4,860 | 4,870 | 4,780 | 4,785 | 4,953,900 | 4,785 |
| 2013-07-24 | 4,895 | 4,895 | 4,835 | 4,860 | 4,495,500 | 4,860 |
| 2013-07-23 | 4,830 | 4,905 | 4,830 | 4,895 | 6,132,400 | 4,895 |
| 2013-07-22 | 4,905 | 4,915 | 4,835 | 4,875 | 6,093,200 | 4,875 |
| 2013-07-19 | 4,925 | 4,940 | 4,785 | 4,885 | 11,310,700 | 4,885 |
| 2013-07-18 | 4,840 | 4,925 | 4,835 | 4,905 | 11,420,000 | 4,905 |
| 2013-07-17 | 4,770 | 4,815 | 4,760 | 4,800 | 5,598,400 | 4,800 |
| 2013-07-16 | 4,820 | 4,830 | 4,780 | 4,800 | 5,543,100 | 4,800 |
| 2013-07-12 | 4,760 | 4,790 | 4,735 | 4,775 | 6,569,500 | 4,775 |
| 2013-07-11 | 4,700 | 4,740 | 4,660 | 4,715 | 6,082,300 | 4,715 |
| 2013-07-10 | 4,790 | 4,805 | 4,695 | 4,745 | 7,362,600 | 4,745 |
| 2013-07-09 | 4,770 | 4,795 | 4,750 | 4,775 | 7,821,600 | 4,775 |
| 2013-07-08 | 4,795 | 4,820 | 4,655 | 4,670 | 8,859,000 | 4,670 |
| 2013-07-05 | 4,745 | 4,785 | 4,730 | 4,760 | 7,082,000 | 4,760 |
| 2013-07-04 | 4,675 | 4,725 | 4,670 | 4,695 | 5,428,000 | 4,695 |
| 2013-07-03 | 4,680 | 4,695 | 4,630 | 4,695 | 7,738,100 | 4,695 |
| 2013-07-02 | 4,700 | 4,705 | 4,640 | 4,700 | 8,592,600 | 4,700 |
| 2013-07-01 | 4,650 | 4,700 | 4,550 | 4,680 | 14,099,300 | 4,680 |
| 2013-06-28 | 4,470 | 4,610 | 4,455 | 4,550 | 14,914,100 | 4,550 |
| 2013-06-27 | 4,350 | 4,420 | 4,325 | 4,420 | 8,924,300 | 4,420 |
| 2013-06-26 | 4,300 | 4,385 | 4,275 | 4,290 | 9,548,800 | 4,290 |
| 2013-06-25 | 4,300 | 4,335 | 4,210 | 4,265 | 10,370,700 | 4,265 |
| 2013-06-24 | 4,390 | 4,440 | 4,305 | 4,325 | 9,866,800 | 4,325 |
| 2013-06-21 | 4,140 | 4,360 | 4,135 | 4,320 | 13,057,800 | 4,320 |
| 2013-06-20 | 4,180 | 4,335 | 4,180 | 4,270 | 12,325,500 | 4,270 |
| 2013-06-19 | 4,130 | 4,280 | 4,125 | 4,240 | 16,146,300 | 4,240 |
| 2013-06-18 | 4,060 | 4,080 | 3,995 | 4,030 | 6,553,200 | 4,030 |
| 2013-06-17 | 3,950 | 4,065 | 3,930 | 4,055 | 7,935,000 | 4,055 |
| 2013-06-14 | 4,165 | 4,165 | 3,990 | 3,990 | 13,678,200 | 3,990 |
| 2013-06-13 | 4,055 | 4,090 | 3,945 | 4,000 | 11,312,000 | 4,000 |
| 2013-06-12 | 4,130 | 4,200 | 4,070 | 4,165 | 10,722,900 | 4,165 |
| 2013-06-11 | 4,235 | 4,320 | 4,170 | 4,225 | 13,341,400 | 4,225 |
| 2013-06-10 | 4,210 | 4,290 | 4,175 | 4,240 | 11,272,500 | 4,240 |
| 2013-06-07 | 4,030 | 4,170 | 3,915 | 4,050 | 14,216,100 | 4,050 |
| 2013-06-06 | 4,030 | 4,190 | 3,975 | 4,060 | 14,892,100 | 4,060 |
| 2013-06-05 | 4,200 | 4,250 | 4,030 | 4,060 | 15,244,700 | 4,060 |
| 2013-06-04 | 3,900 | 4,225 | 3,875 | 4,185 | 25,337,200 | 4,185 |
| 2013-06-03 | 4,015 | 4,020 | 3,760 | 3,840 | 17,770,400 | 3,840 |
| 2013-05-31 | 4,130 | 4,140 | 4,055 | 4,055 | 13,159,800 | 4,055 |
| 2013-05-30 | 4,115 | 4,240 | 4,010 | 4,040 | 14,001,300 | 4,040 |
| 2013-05-29 | 4,280 | 4,295 | 4,120 | 4,195 | 12,805,500 | 4,195 |
| 2013-05-28 | 4,040 | 4,210 | 4,030 | 4,145 | 14,565,500 | 4,145 |
| 2013-05-27 | 4,140 | 4,260 | 4,060 | 4,060 | 15,130,700 | 4,060 |
| 2013-05-24 | 4,370 | 4,500 | 4,040 | 4,210 | 23,973,300 | 4,210 |
| 2013-05-23 | 4,640 | 4,690 | 4,245 | 4,300 | 25,880,600 | 4,300 |
| 2013-05-22 | 4,695 | 4,755 | 4,645 | 4,665 | 11,258,500 | 4,665 |
| 2013-05-21 | 4,655 | 4,675 | 4,585 | 4,640 | 12,904,300 | 4,640 |
| 2013-05-20 | 4,785 | 4,805 | 4,705 | 4,710 | 8,186,900 | 4,710 |
| 2013-05-17 | 4,720 | 4,770 | 4,670 | 4,750 | 9,913,200 | 4,750 |
| 2013-05-16 | 4,805 | 4,910 | 4,740 | 4,770 | 17,429,300 | 4,770 |
| 2013-05-15 | 4,910 | 4,975 | 4,870 | 4,915 | 18,474,900 | 4,915 |
| 2013-05-14 | 4,980 | 4,980 | 4,785 | 4,805 | 12,873,600 | 4,805 |
| 2013-05-13 | 4,715 | 4,995 | 4,690 | 4,930 | 24,669,600 | 4,930 |
| 2013-05-10 | 4,655 | 4,685 | 4,615 | 4,670 | 11,071,800 | 4,670 |
| 2013-05-09 | 4,650 | 4,675 | 4,580 | 4,580 | 8,371,100 | 4,580 |
| 2013-05-08 | 4,695 | 4,710 | 4,660 | 4,675 | 9,545,000 | 4,675 |
| 2013-05-07 | 4,720 | 4,730 | 4,665 | 4,690 | 8,833,400 | 4,690 |
| 2013-05-02 | 4,485 | 4,640 | 4,485 | 4,600 | 9,994,100 | 4,600 |
| 2013-05-01 | 4,600 | 4,620 | 4,525 | 4,525 | 7,383,600 | 4,525 |
| 2013-04-30 | 4,660 | 4,695 | 4,600 | 4,605 | 10,769,600 | 4,605 |
| 2013-04-26 | 4,630 | 4,640 | 4,555 | 4,590 | 10,357,800 | 4,590 |
| 2013-04-25 | 4,495 | 4,625 | 4,470 | 4,600 | 16,010,600 | 4,600 |
| 2013-04-24 | 4,465 | 4,480 | 4,425 | 4,455 | 9,553,300 | 4,455 |
| 2013-04-23 | 4,470 | 4,470 | 4,385 | 4,410 | 8,332,800 | 4,410 |
| 2013-04-22 | 4,520 | 4,530 | 4,435 | 4,445 | 10,169,300 | 4,445 |
| 2013-04-19 | 4,490 | 4,495 | 4,365 | 4,395 | 12,265,500 | 4,395 |
| 2013-04-18 | 4,500 | 4,615 | 4,450 | 4,455 | 16,189,900 | 4,455 |
| 2013-04-17 | 4,440 | 4,565 | 4,400 | 4,530 | 15,815,500 | 4,530 |
| 2013-04-16 | 4,370 | 4,465 | 4,355 | 4,355 | 16,840,700 | 4,355 |
| 2013-04-15 | 4,600 | 4,620 | 4,465 | 4,510 | 13,037,400 | 4,510 |
| 2013-04-12 | 4,640 | 4,680 | 4,595 | 4,665 | 13,253,100 | 4,665 |
| 2013-04-11 | 4,670 | 4,710 | 4,590 | 4,695 | 18,352,600 | 4,695 |
| 2013-04-10 | 4,300 | 4,655 | 4,290 | 4,620 | 30,917,600 | 4,620 |
| 2013-04-09 | 4,500 | 4,520 | 4,310 | 4,330 | 20,730,400 | 4,330 |
| 2013-04-08 | 4,305 | 4,400 | 4,275 | 4,395 | 19,905,200 | 4,395 |
| 2013-04-05 | 4,330 | 4,600 | 4,110 | 4,150 | 35,672,100 | 4,150 |
| 2013-04-04 | 3,665 | 3,975 | 3,635 | 3,960 | 16,821,600 | 3,960 |
| 2013-04-03 | 3,720 | 3,735 | 3,635 | 3,715 | 9,021,200 | 3,715 |
| 2013-04-02 | 3,565 | 3,725 | 3,545 | 3,695 | 13,635,900 | 3,695 |
| 2013-04-01 | 3,785 | 3,785 | 3,615 | 3,635 | 9,202,500 | 3,635 |
| 2013-03-29 | 3,850 | 3,860 | 3,760 | 3,775 | 7,433,100 | 3,775 |
| 2013-03-28 | 3,850 | 3,855 | 3,755 | 3,840 | 9,485,700 | 3,840 |
| 2013-03-27 | 3,900 | 3,905 | 3,855 | 3,880 | 6,829,600 | 3,880 |
| 2013-03-26 | 3,900 | 3,945 | 3,885 | 3,900 | 8,669,600 | 3,900 |
| 2013-03-25 | 3,990 | 3,995 | 3,925 | 3,930 | 8,309,400 | 3,930 |
| 2013-03-22 | 3,980 | 3,985 | 3,925 | 3,930 | 8,219,500 | 3,930 |
| 2013-03-21 | 4,020 | 4,060 | 4,000 | 4,000 | 10,552,000 | 4,000 |
| 2013-03-19 | 4,015 | 4,030 | 3,980 | 4,000 | 7,261,100 | 4,000 |
| 2013-03-18 | 3,975 | 3,990 | 3,920 | 3,935 | 11,260,800 | 3,935 |
| 2013-03-15 | 4,135 | 4,150 | 4,045 | 4,045 | 11,036,000 | 4,045 |
| 2013-03-14 | 4,095 | 4,115 | 4,030 | 4,095 | 8,470,400 | 4,095 |
| 2013-03-13 | 4,080 | 4,145 | 4,055 | 4,080 | 9,081,700 | 4,080 |
| 2013-03-12 | 4,210 | 4,255 | 4,090 | 4,100 | 16,293,000 | 4,100 |
| 2013-03-11 | 3,945 | 4,150 | 3,930 | 4,140 | 23,903,100 | 4,140 |
| 2013-03-08 | 3,810 | 3,880 | 3,775 | 3,880 | 18,169,200 | 3,880 |
| 2013-03-07 | 3,875 | 3,880 | 3,750 | 3,755 | 10,628,300 | 3,755 |
| 2013-03-06 | 3,900 | 3,905 | 3,825 | 3,850 | 8,391,700 | 3,850 |
| 2013-03-05 | 3,890 | 3,935 | 3,800 | 3,815 | 15,221,500 | 3,815 |
| 2013-03-04 | 3,805 | 3,890 | 3,800 | 3,835 | 10,558,700 | 3,835 |
| 2013-03-01 | 3,710 | 3,795 | 3,685 | 3,770 | 11,930,400 | 3,770 |
| 2013-02-28 | 3,640 | 3,710 | 3,635 | 3,710 | 9,917,700 | 3,710 |
| 2013-02-27 | 3,700 | 3,705 | 3,580 | 3,580 | 9,370,600 | 3,580 |
| 2013-02-26 | 3,670 | 3,770 | 3,670 | 3,690 | 12,002,800 | 3,690 |
| 2013-02-25 | 3,780 | 3,790 | 3,740 | 3,755 | 9,137,900 | 3,755 |
| 2013-02-22 | 3,640 | 3,715 | 3,590 | 3,695 | 14,993,600 | 3,695 |
| 2013-02-21 | 3,780 | 3,800 | 3,705 | 3,720 | 8,570,300 | 3,720 |
| 2013-02-20 | 3,860 | 3,865 | 3,790 | 3,825 | 8,274,700 | 3,825 |
| 2013-02-19 | 3,820 | 3,860 | 3,790 | 3,810 | 10,185,800 | 3,810 |
| 2013-02-18 | 3,710 | 3,825 | 3,700 | 3,820 | 13,051,500 | 3,820 |
| 2013-02-15 | 3,710 | 3,730 | 3,555 | 3,640 | 15,488,900 | 3,640 |
| 2013-02-14 | 3,815 | 3,850 | 3,720 | 3,760 | 12,774,200 | 3,760 |
| 2013-02-13 | 3,880 | 3,910 | 3,790 | 3,805 | 11,162,700 | 3,805 |
| 2013-02-12 | 3,845 | 3,935 | 3,835 | 3,875 | 15,365,200 | 3,875 |
| 2013-02-08 | 3,815 | 3,815 | 3,720 | 3,745 | 11,804,000 | 3,745 |
| 2013-02-07 | 3,820 | 3,890 | 3,740 | 3,790 | 15,774,100 | 3,790 |
| 2013-02-06 | 3,900 | 3,900 | 3,825 | 3,830 | 12,609,000 | 3,830 |
| 2013-02-05 | 3,790 | 3,910 | 3,720 | 3,760 | 17,494,200 | 3,760 |
| 2013-02-04 | 3,725 | 3,875 | 3,700 | 3,860 | 17,325,500 | 3,860 |
| 2013-02-01 | 3,700 | 3,770 | 3,640 | 3,655 | 16,792,100 | 3,655 |
| 2013-01-31 | 3,550 | 3,690 | 3,550 | 3,670 | 21,460,600 | 3,670 |
| 2013-01-30 | 3,450 | 3,495 | 3,420 | 3,490 | 10,164,400 | 3,490 |
| 2013-01-29 | 3,325 | 3,475 | 3,310 | 3,450 | 19,200,500 | 3,450 |
| 2013-01-28 | 3,315 | 3,335 | 3,300 | 3,305 | 5,458,600 | 3,305 |
| 2013-01-25 | 3,305 | 3,335 | 3,285 | 3,300 | 6,255,500 | 3,300 |
| 2013-01-24 | 3,155 | 3,275 | 3,155 | 3,265 | 8,131,800 | 3,265 |
| 2013-01-23 | 3,220 | 3,265 | 3,200 | 3,200 | 5,857,100 | 3,200 |
| 2013-01-22 | 3,295 | 3,345 | 3,230 | 3,255 | 9,834,100 | 3,255 |
| 2013-01-21 | 3,315 | 3,320 | 3,270 | 3,300 | 5,370,600 | 3,300 |
| 2013-01-18 | 3,330 | 3,335 | 3,280 | 3,315 | 8,229,800 | 3,315 |
| 2013-01-17 | 3,275 | 3,285 | 3,160 | 3,240 | 8,793,300 | 3,240 |
| 2013-01-16 | 3,320 | 3,330 | 3,235 | 3,235 | 7,656,600 | 3,235 |
| 2013-01-15 | 3,360 | 3,365 | 3,320 | 3,335 | 6,191,100 | 3,335 |
| 2013-01-11 | 3,355 | 3,375 | 3,320 | 3,330 | 8,748,000 | 3,330 |
| 2013-01-10 | 3,235 | 3,345 | 3,220 | 3,285 | 15,849,800 | 3,285 |
| 2013-01-09 | 3,100 | 3,210 | 3,090 | 3,185 | 7,519,400 | 3,185 |
| 2013-01-08 | 3,145 | 3,185 | 3,135 | 3,150 | 6,700,500 | 3,150 |
| 2013-01-07 | 3,245 | 3,245 | 3,180 | 3,190 | 6,170,600 | 3,190 |
| 2013-01-04 | 3,250 | 3,250 | 3,165 | 3,225 | 9,494,100 | 3,225 |
分割・併合履歴 ： [2009-01-05]1株→100株
