9201 日本航空(株) 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 | 5,190 | 5,220 | 5,130 | 5,190 | 1,155,800 | 2,595 |
| 2013-12-27 | 5,010 | 5,130 | 4,970 | 5,110 | 1,485,400 | 2,555 |
| 2013-12-26 | 4,940 | 5,020 | 4,935 | 4,990 | 1,589,000 | 2,495 |
| 2013-12-25 | 4,925 | 4,940 | 4,890 | 4,930 | 1,766,800 | 2,465 |
| 2013-12-24 | 5,000 | 5,020 | 4,950 | 4,965 | 2,322,800 | 2,482.50 |
| 2013-12-20 | 5,020 | 5,030 | 4,970 | 5,000 | 2,744,300 | 2,500 |
| 2013-12-19 | 5,090 | 5,130 | 5,010 | 5,020 | 1,954,600 | 2,510 |
| 2013-12-18 | 5,060 | 5,090 | 5,010 | 5,060 | 1,546,000 | 2,530 |
| 2013-12-17 | 5,090 | 5,090 | 5,050 | 5,060 | 923,600 | 2,530 |
| 2013-12-16 | 5,150 | 5,210 | 5,070 | 5,090 | 1,587,700 | 2,545 |
| 2013-12-13 | 5,110 | 5,120 | 5,050 | 5,100 | 1,487,800 | 2,550 |
| 2013-12-12 | 5,140 | 5,160 | 5,100 | 5,110 | 1,039,600 | 2,555 |
| 2013-12-11 | 5,170 | 5,190 | 5,120 | 5,150 | 1,148,600 | 2,575 |
| 2013-12-10 | 5,160 | 5,180 | 5,120 | 5,150 | 1,149,000 | 2,575 |
| 2013-12-09 | 5,180 | 5,180 | 5,130 | 5,160 | 621,100 | 2,580 |
| 2013-12-06 | 5,110 | 5,170 | 5,080 | 5,120 | 1,535,400 | 2,560 |
| 2013-12-05 | 5,160 | 5,170 | 5,060 | 5,080 | 1,182,000 | 2,540 |
| 2013-12-04 | 5,150 | 5,170 | 5,040 | 5,060 | 2,048,300 | 2,530 |
| 2013-12-03 | 5,180 | 5,210 | 5,130 | 5,130 | 1,147,900 | 2,565 |
| 2013-12-02 | 5,240 | 5,250 | 5,180 | 5,200 | 843,200 | 2,600 |
| 2013-11-29 | 5,210 | 5,220 | 5,180 | 5,210 | 981,700 | 2,605 |
| 2013-11-28 | 5,120 | 5,190 | 5,120 | 5,180 | 1,197,600 | 2,590 |
| 2013-11-27 | 5,170 | 5,180 | 5,120 | 5,150 | 1,176,900 | 2,575 |
| 2013-11-26 | 5,200 | 5,220 | 5,150 | 5,190 | 1,552,300 | 2,595 |
| 2013-11-25 | 5,320 | 5,330 | 5,250 | 5,260 | 662,100 | 2,630 |
| 2013-11-22 | 5,320 | 5,340 | 5,210 | 5,270 | 2,455,100 | 2,635 |
| 2013-11-21 | 5,400 | 5,420 | 5,290 | 5,300 | 1,466,400 | 2,650 |
| 2013-11-20 | 5,410 | 5,430 | 5,380 | 5,380 | 663,900 | 2,690 |
| 2013-11-19 | 5,400 | 5,460 | 5,400 | 5,400 | 962,200 | 2,700 |
| 2013-11-18 | 5,490 | 5,490 | 5,400 | 5,430 | 1,283,500 | 2,715 |
| 2013-11-15 | 5,600 | 5,610 | 5,470 | 5,510 | 2,094,300 | 2,755 |
| 2013-11-14 | 5,580 | 5,680 | 5,550 | 5,640 | 1,218,100 | 2,820 |
| 2013-11-13 | 5,480 | 5,540 | 5,460 | 5,530 | 591,300 | 2,765 |
| 2013-11-12 | 5,400 | 5,510 | 5,370 | 5,510 | 1,060,500 | 2,755 |
| 2013-11-11 | 5,560 | 5,570 | 5,330 | 5,370 | 1,222,600 | 2,685 |
| 2013-11-08 | 5,450 | 5,520 | 5,380 | 5,490 | 1,127,100 | 2,745 |
| 2013-11-07 | 5,580 | 5,600 | 5,470 | 5,510 | 1,329,900 | 2,755 |
| 2013-11-06 | 5,590 | 5,700 | 5,580 | 5,620 | 878,600 | 2,810 |
| 2013-11-05 | 5,680 | 5,680 | 5,570 | 5,580 | 1,079,300 | 2,790 |
| 2013-11-01 | 5,770 | 5,770 | 5,610 | 5,640 | 1,059,900 | 2,820 |
| 2013-10-31 | 5,650 | 5,730 | 5,600 | 5,730 | 1,551,300 | 2,865 |
| 2013-10-30 | 5,700 | 5,750 | 5,580 | 5,670 | 5,428,200 | 2,835 |
| 2013-10-29 | 5,710 | 5,770 | 5,670 | 5,690 | 1,192,800 | 2,845 |
| 2013-10-28 | 5,660 | 5,830 | 5,640 | 5,810 | 1,705,000 | 2,905 |
| 2013-10-25 | 5,750 | 5,780 | 5,600 | 5,630 | 1,385,900 | 2,815 |
| 2013-10-24 | 5,690 | 5,760 | 5,680 | 5,740 | 866,100 | 2,870 |
| 2013-10-23 | 5,750 | 5,780 | 5,690 | 5,710 | 1,124,900 | 2,855 |
| 2013-10-22 | 5,740 | 5,760 | 5,680 | 5,700 | 921,900 | 2,850 |
| 2013-10-21 | 5,690 | 5,760 | 5,660 | 5,750 | 1,257,400 | 2,875 |
| 2013-10-18 | 5,700 | 5,810 | 5,670 | 5,700 | 2,043,000 | 2,850 |
| 2013-10-17 | 5,870 | 5,900 | 5,780 | 5,860 | 1,590,000 | 2,930 |
| 2013-10-16 | 5,820 | 5,900 | 5,780 | 5,870 | 1,140,700 | 2,935 |
| 2013-10-15 | 5,720 | 5,820 | 5,690 | 5,800 | 1,357,600 | 2,900 |
| 2013-10-11 | 5,700 | 5,750 | 5,630 | 5,680 | 1,203,300 | 2,840 |
| 2013-10-10 | 5,630 | 5,780 | 5,620 | 5,680 | 1,327,400 | 2,840 |
| 2013-10-09 | 5,640 | 5,700 | 5,580 | 5,620 | 1,932,100 | 2,810 |
| 2013-10-08 | 5,720 | 5,770 | 5,620 | 5,700 | 1,519,600 | 2,850 |
| 2013-10-07 | 5,600 | 5,850 | 5,590 | 5,810 | 1,638,000 | 2,905 |
| 2013-10-04 | 5,690 | 5,690 | 5,570 | 5,640 | 1,218,800 | 2,820 |
| 2013-10-03 | 5,780 | 5,890 | 5,720 | 5,760 | 1,542,500 | 2,880 |
| 2013-10-02 | 5,980 | 5,980 | 5,750 | 5,880 | 1,264,600 | 2,940 |
| 2013-10-01 | 5,980 | 6,010 | 5,950 | 5,980 | 1,532,700 | 2,990 |
| 2013-09-30 | 5,930 | 5,990 | 5,880 | 5,940 | 982,600 | 2,970 |
| 2013-09-27 | 5,880 | 6,000 | 5,870 | 5,980 | 1,368,500 | 2,990 |
| 2013-09-26 | 5,770 | 5,840 | 5,730 | 5,810 | 1,082,200 | 2,905 |
| 2013-09-25 | 5,840 | 5,850 | 5,720 | 5,740 | 2,183,700 | 2,870 |
| 2013-09-24 | 5,860 | 5,900 | 5,830 | 5,870 | 811,600 | 2,935 |
| 2013-09-20 | 5,900 | 5,900 | 5,860 | 5,890 | 737,600 | 2,945 |
| 2013-09-19 | 5,860 | 5,930 | 5,860 | 5,900 | 903,000 | 2,950 |
| 2013-09-18 | 5,790 | 5,840 | 5,750 | 5,790 | 798,800 | 2,895 |
| 2013-09-17 | 5,650 | 5,750 | 5,650 | 5,710 | 650,200 | 2,855 |
| 2013-09-13 | 5,700 | 5,710 | 5,600 | 5,630 | 827,000 | 2,815 |
| 2013-09-12 | 5,650 | 5,680 | 5,610 | 5,670 | 993,900 | 2,835 |
| 2013-09-11 | 5,590 | 5,650 | 5,560 | 5,570 | 1,448,800 | 2,785 |
| 2013-09-10 | 5,420 | 5,530 | 5,400 | 5,520 | 1,187,000 | 2,760 |
| 2013-09-09 | 5,400 | 5,430 | 5,320 | 5,350 | 1,129,600 | 2,675 |
| 2013-09-06 | 5,270 | 5,290 | 5,210 | 5,260 | 671,800 | 2,630 |
| 2013-09-05 | 5,320 | 5,330 | 5,240 | 5,260 | 581,000 | 2,630 |
| 2013-09-04 | 5,250 | 5,310 | 5,230 | 5,300 | 730,200 | 2,650 |
| 2013-09-03 | 5,240 | 5,280 | 5,230 | 5,280 | 528,000 | 2,640 |
| 2013-09-02 | 5,210 | 5,240 | 5,190 | 5,210 | 268,400 | 2,605 |
| 2013-08-30 | 5,260 | 5,310 | 5,200 | 5,210 | 701,900 | 2,605 |
| 2013-08-29 | 5,250 | 5,280 | 5,220 | 5,250 | 627,800 | 2,625 |
| 2013-08-28 | 5,240 | 5,340 | 5,200 | 5,290 | 990,800 | 2,645 |
| 2013-08-27 | 5,220 | 5,330 | 5,210 | 5,280 | 751,000 | 2,640 |
| 2013-08-26 | 5,290 | 5,300 | 5,190 | 5,230 | 536,200 | 2,615 |
| 2013-08-23 | 5,280 | 5,340 | 5,250 | 5,310 | 639,800 | 2,655 |
| 2013-08-22 | 5,200 | 5,250 | 5,140 | 5,250 | 1,111,600 | 2,625 |
| 2013-08-21 | 5,250 | 5,320 | 5,210 | 5,270 | 1,034,200 | 2,635 |
| 2013-08-20 | 5,380 | 5,390 | 5,200 | 5,200 | 1,290,500 | 2,600 |
| 2013-08-19 | 5,370 | 5,390 | 5,330 | 5,390 | 899,200 | 2,695 |
| 2013-08-16 | 5,400 | 5,450 | 5,310 | 5,430 | 1,097,000 | 2,715 |
| 2013-08-15 | 5,510 | 5,530 | 5,440 | 5,450 | 645,500 | 2,725 |
| 2013-08-14 | 5,500 | 5,550 | 5,480 | 5,540 | 1,210,400 | 2,770 |
| 2013-08-13 | 5,500 | 5,520 | 5,440 | 5,450 | 1,083,200 | 2,725 |
| 2013-08-12 | 5,490 | 5,540 | 5,400 | 5,450 | 1,206,100 | 2,725 |
| 2013-08-09 | 5,420 | 5,440 | 5,340 | 5,360 | 752,900 | 2,680 |
| 2013-08-08 | 5,340 | 5,450 | 5,320 | 5,380 | 792,600 | 2,690 |
| 2013-08-07 | 5,430 | 5,440 | 5,350 | 5,400 | 766,100 | 2,700 |
| 2013-08-06 | 5,500 | 5,560 | 5,420 | 5,530 | 631,000 | 2,765 |
| 2013-08-05 | 5,450 | 5,540 | 5,420 | 5,500 | 561,100 | 2,750 |
| 2013-08-02 | 5,460 | 5,520 | 5,400 | 5,520 | 912,200 | 2,760 |
| 2013-08-01 | 5,220 | 5,420 | 5,220 | 5,390 | 903,800 | 2,695 |
| 2013-07-31 | 5,340 | 5,340 | 5,200 | 5,200 | 838,000 | 2,600 |
| 2013-07-30 | 5,170 | 5,350 | 5,120 | 5,340 | 738,300 | 2,670 |
| 2013-07-29 | 5,300 | 5,300 | 5,050 | 5,210 | 995,800 | 2,605 |
| 2013-07-26 | 5,450 | 5,480 | 5,320 | 5,360 | 1,171,500 | 2,680 |
| 2013-07-25 | 5,410 | 5,530 | 5,380 | 5,460 | 1,982,700 | 2,730 |
| 2013-07-24 | 5,330 | 5,380 | 5,330 | 5,360 | 586,000 | 2,680 |
| 2013-07-23 | 5,330 | 5,370 | 5,310 | 5,350 | 950,700 | 2,675 |
| 2013-07-22 | 5,350 | 5,380 | 5,280 | 5,330 | 755,100 | 2,665 |
| 2013-07-19 | 5,360 | 5,370 | 5,300 | 5,320 | 994,500 | 2,660 |
| 2013-07-18 | 5,360 | 5,390 | 5,340 | 5,370 | 667,200 | 2,685 |
| 2013-07-17 | 5,320 | 5,360 | 5,290 | 5,340 | 998,300 | 2,670 |
| 2013-07-16 | 5,310 | 5,320 | 5,280 | 5,310 | 546,500 | 2,655 |
| 2013-07-12 | 5,360 | 5,360 | 5,290 | 5,320 | 564,400 | 2,660 |
| 2013-07-11 | 5,320 | 5,350 | 5,280 | 5,340 | 645,600 | 2,670 |
| 2013-07-10 | 5,350 | 5,380 | 5,300 | 5,320 | 601,500 | 2,660 |
| 2013-07-09 | 5,290 | 5,310 | 5,180 | 5,310 | 995,200 | 2,655 |
| 2013-07-08 | 5,390 | 5,420 | 5,190 | 5,230 | 830,900 | 2,615 |
| 2013-07-05 | 5,350 | 5,400 | 5,330 | 5,380 | 831,700 | 2,690 |
| 2013-07-04 | 5,270 | 5,350 | 5,240 | 5,330 | 1,156,000 | 2,665 |
| 2013-07-03 | 5,290 | 5,300 | 5,220 | 5,280 | 771,000 | 2,640 |
| 2013-07-02 | 5,250 | 5,300 | 5,210 | 5,280 | 1,057,000 | 2,640 |
| 2013-07-01 | 5,160 | 5,250 | 5,120 | 5,190 | 1,450,400 | 2,595 |
| 2013-06-28 | 5,020 | 5,130 | 5,010 | 5,100 | 1,191,200 | 2,550 |
| 2013-06-27 | 4,930 | 4,970 | 4,895 | 4,970 | 762,700 | 2,485 |
| 2013-06-26 | 4,960 | 4,975 | 4,900 | 4,925 | 732,700 | 2,462.50 |
| 2013-06-25 | 5,020 | 5,040 | 4,880 | 4,920 | 1,816,700 | 2,460 |
| 2013-06-24 | 5,090 | 5,150 | 5,040 | 5,050 | 1,098,700 | 2,525 |
| 2013-06-21 | 5,190 | 5,210 | 5,020 | 5,040 | 3,446,600 | 2,520 |
| 2013-06-20 | 5,060 | 5,240 | 5,060 | 5,220 | 1,571,100 | 2,610 |
| 2013-06-19 | 5,110 | 5,190 | 5,090 | 5,140 | 1,018,800 | 2,570 |
| 2013-06-18 | 5,080 | 5,150 | 5,050 | 5,120 | 1,273,300 | 2,560 |
| 2013-06-17 | 5,100 | 5,210 | 5,050 | 5,100 | 1,163,900 | 2,550 |
| 2013-06-14 | 5,090 | 5,210 | 5,090 | 5,200 | 1,887,200 | 2,600 |
| 2013-06-13 | 5,170 | 5,230 | 5,000 | 5,040 | 1,465,900 | 2,520 |
| 2013-06-12 | 5,050 | 5,070 | 4,995 | 5,060 | 990,100 | 2,530 |
| 2013-06-11 | 5,280 | 5,300 | 5,060 | 5,130 | 1,118,300 | 2,565 |
| 2013-06-10 | 5,060 | 5,280 | 4,995 | 5,230 | 1,329,300 | 2,615 |
| 2013-06-07 | 4,880 | 4,990 | 4,860 | 4,920 | 1,417,700 | 2,460 |
| 2013-06-06 | 5,120 | 5,150 | 5,000 | 5,050 | 1,903,600 | 2,525 |
| 2013-06-05 | 5,200 | 5,380 | 5,120 | 5,190 | 2,003,600 | 2,595 |
| 2013-06-04 | 5,100 | 5,180 | 5,090 | 5,130 | 1,396,900 | 2,565 |
| 2013-06-03 | 5,240 | 5,340 | 5,160 | 5,190 | 1,287,400 | 2,595 |
| 2013-05-31 | 5,230 | 5,260 | 5,170 | 5,220 | 1,620,600 | 2,610 |
| 2013-05-30 | 5,040 | 5,240 | 5,040 | 5,150 | 2,020,800 | 2,575 |
| 2013-05-29 | 5,220 | 5,280 | 5,080 | 5,140 | 1,586,100 | 2,570 |
| 2013-05-28 | 4,960 | 5,100 | 4,910 | 5,060 | 1,253,900 | 2,530 |
| 2013-05-27 | 5,100 | 5,190 | 5,030 | 5,030 | 1,318,700 | 2,515 |
| 2013-05-24 | 5,270 | 5,350 | 5,140 | 5,290 | 2,118,300 | 2,645 |
| 2013-05-23 | 5,380 | 5,490 | 5,150 | 5,170 | 4,043,100 | 2,585 |
| 2013-05-22 | 5,090 | 5,350 | 5,020 | 5,260 | 3,803,500 | 2,630 |
| 2013-05-21 | 4,985 | 5,160 | 4,950 | 5,030 | 2,881,500 | 2,515 |
| 2013-05-20 | 4,995 | 4,995 | 4,940 | 4,945 | 780,700 | 2,472.50 |
| 2013-05-17 | 4,905 | 4,980 | 4,900 | 4,980 | 1,296,300 | 2,490 |
| 2013-05-16 | 4,960 | 4,965 | 4,895 | 4,900 | 1,233,500 | 2,450 |
| 2013-05-15 | 4,950 | 4,980 | 4,945 | 4,965 | 925,100 | 2,482.50 |
| 2013-05-14 | 4,900 | 4,950 | 4,865 | 4,935 | 1,249,600 | 2,467.50 |
| 2013-05-13 | 4,950 | 4,985 | 4,930 | 4,945 | 1,044,200 | 2,472.50 |
| 2013-05-10 | 4,900 | 4,980 | 4,900 | 4,940 | 1,454,700 | 2,470 |
| 2013-05-09 | 4,935 | 4,955 | 4,900 | 4,900 | 804,900 | 2,450 |
| 2013-05-08 | 4,950 | 4,955 | 4,905 | 4,920 | 1,463,900 | 2,460 |
| 2013-05-07 | 4,990 | 5,020 | 4,930 | 4,980 | 2,558,400 | 2,490 |
| 2013-05-02 | 4,725 | 4,865 | 4,685 | 4,815 | 2,539,300 | 2,407.50 |
| 2013-05-01 | 4,700 | 4,790 | 4,665 | 4,725 | 3,673,700 | 2,362.50 |
| 2013-04-30 | 4,750 | 4,955 | 4,710 | 4,940 | 5,184,200 | 2,470 |
| 2013-04-26 | 4,630 | 4,750 | 4,620 | 4,750 | 7,304,600 | 2,375 |
| 2013-04-25 | 4,515 | 4,585 | 4,470 | 4,585 | 2,024,600 | 2,292.50 |
| 2013-04-24 | 4,410 | 4,520 | 4,400 | 4,515 | 2,179,400 | 2,257.50 |
| 2013-04-23 | 4,380 | 4,415 | 4,365 | 4,400 | 1,375,300 | 2,200 |
| 2013-04-22 | 4,390 | 4,395 | 4,335 | 4,350 | 1,005,700 | 2,175 |
| 2013-04-19 | 4,290 | 4,330 | 4,255 | 4,325 | 2,171,700 | 2,162.50 |
| 2013-04-18 | 4,250 | 4,300 | 4,205 | 4,255 | 2,481,100 | 2,127.50 |
| 2013-04-17 | 4,145 | 4,230 | 4,140 | 4,220 | 2,504,300 | 2,110 |
| 2013-04-16 | 4,115 | 4,150 | 4,075 | 4,090 | 1,740,500 | 2,045 |
| 2013-04-15 | 4,210 | 4,220 | 4,165 | 4,170 | 1,064,900 | 2,085 |
| 2013-04-12 | 4,255 | 4,255 | 4,200 | 4,210 | 1,446,900 | 2,105 |
| 2013-04-11 | 4,255 | 4,275 | 4,195 | 4,255 | 1,742,600 | 2,127.50 |
| 2013-04-10 | 4,265 | 4,295 | 4,155 | 4,215 | 1,791,400 | 2,107.50 |
| 2013-04-09 | 4,180 | 4,270 | 4,175 | 4,245 | 2,710,400 | 2,122.50 |
| 2013-04-08 | 4,150 | 4,205 | 4,060 | 4,170 | 3,209,800 | 2,085 |
| 2013-04-05 | 4,260 | 4,370 | 4,085 | 4,145 | 3,097,700 | 2,072.50 |
| 2013-04-04 | 4,250 | 4,325 | 4,195 | 4,300 | 1,714,300 | 2,150 |
| 2013-04-03 | 4,320 | 4,370 | 4,295 | 4,360 | 1,024,100 | 2,180 |
| 2013-04-02 | 4,200 | 4,310 | 4,150 | 4,295 | 1,245,100 | 2,147.50 |
| 2013-04-01 | 4,320 | 4,350 | 4,240 | 4,250 | 1,074,100 | 2,125 |
| 2013-03-29 | 4,405 | 4,405 | 4,355 | 4,370 | 746,600 | 2,185 |
| 2013-03-28 | 4,450 | 4,480 | 4,375 | 4,385 | 1,300,100 | 2,192.50 |
| 2013-03-27 | 4,405 | 4,515 | 4,405 | 4,445 | 1,745,700 | 2,222.50 |
| 2013-03-26 | 4,670 | 4,670 | 4,535 | 4,555 | 2,533,800 | 2,277.50 |
| 2013-03-25 | 4,690 | 4,715 | 4,665 | 4,665 | 2,094,500 | 2,332.50 |
| 2013-03-22 | 4,690 | 4,705 | 4,655 | 4,665 | 2,032,000 | 2,332.50 |
| 2013-03-21 | 4,640 | 4,695 | 4,635 | 4,655 | 1,660,900 | 2,327.50 |
| 2013-03-19 | 4,595 | 4,605 | 4,585 | 4,595 | 1,524,200 | 2,297.50 |
| 2013-03-18 | 4,550 | 4,615 | 4,545 | 4,555 | 2,308,800 | 2,277.50 |
| 2013-03-15 | 4,480 | 4,540 | 4,475 | 4,540 | 3,170,100 | 2,270 |
| 2013-03-14 | 4,480 | 4,480 | 4,435 | 4,455 | 1,286,400 | 2,227.50 |
| 2013-03-13 | 4,400 | 4,470 | 4,390 | 4,470 | 1,684,000 | 2,235 |
| 2013-03-12 | 4,450 | 4,455 | 4,360 | 4,395 | 2,589,800 | 2,197.50 |
| 2013-03-11 | 4,485 | 4,500 | 4,455 | 4,470 | 1,931,400 | 2,235 |
| 2013-03-08 | 4,485 | 4,495 | 4,450 | 4,465 | 1,850,300 | 2,232.50 |
| 2013-03-07 | 4,525 | 4,550 | 4,485 | 4,495 | 1,195,900 | 2,247.50 |
| 2013-03-06 | 4,500 | 4,520 | 4,480 | 4,520 | 1,476,700 | 2,260 |
| 2013-03-05 | 4,460 | 4,500 | 4,460 | 4,495 | 1,781,000 | 2,247.50 |
| 2013-03-04 | 4,400 | 4,470 | 4,395 | 4,455 | 1,553,200 | 2,227.50 |
| 2013-03-01 | 4,395 | 4,405 | 4,380 | 4,400 | 980,800 | 2,200 |
| 2013-02-28 | 4,400 | 4,420 | 4,375 | 4,400 | 1,262,600 | 2,200 |
| 2013-02-27 | 4,330 | 4,400 | 4,320 | 4,385 | 1,205,200 | 2,192.50 |
| 2013-02-26 | 4,325 | 4,365 | 4,310 | 4,330 | 1,073,400 | 2,165 |
| 2013-02-25 | 4,450 | 4,460 | 4,355 | 4,375 | 1,338,300 | 2,187.50 |
| 2013-02-22 | 4,380 | 4,405 | 4,350 | 4,395 | 1,246,800 | 2,197.50 |
| 2013-02-21 | 4,350 | 4,420 | 4,350 | 4,405 | 1,758,500 | 2,202.50 |
| 2013-02-20 | 4,275 | 4,360 | 4,275 | 4,350 | 1,399,100 | 2,175 |
| 2013-02-19 | 4,290 | 4,325 | 4,200 | 4,275 | 2,438,700 | 2,137.50 |
| 2013-02-18 | 4,410 | 4,475 | 4,385 | 4,390 | 1,431,600 | 2,195 |
| 2013-02-15 | 4,350 | 4,380 | 4,310 | 4,365 | 2,366,000 | 2,182.50 |
| 2013-02-14 | 4,490 | 4,490 | 4,370 | 4,380 | 2,461,600 | 2,190 |
| 2013-02-13 | 4,520 | 4,535 | 4,480 | 4,490 | 2,443,600 | 2,245 |
| 2013-02-12 | 4,495 | 4,565 | 4,470 | 4,545 | 5,580,000 | 2,272.50 |
| 2013-02-08 | 4,300 | 4,440 | 4,225 | 4,390 | 7,333,200 | 2,195 |
| 2013-02-07 | 4,075 | 4,220 | 4,065 | 4,190 | 5,584,700 | 2,095 |
| 2013-02-06 | 4,050 | 4,090 | 4,025 | 4,050 | 4,077,500 | 2,025 |
| 2013-02-05 | 4,050 | 4,105 | 3,925 | 4,010 | 9,125,600 | 2,005 |
| 2013-02-04 | 3,790 | 3,815 | 3,780 | 3,815 | 1,617,100 | 1,907.50 |
| 2013-02-01 | 3,780 | 3,790 | 3,760 | 3,770 | 1,260,200 | 1,885 |
| 2013-01-31 | 3,765 | 3,780 | 3,735 | 3,780 | 1,644,400 | 1,890 |
| 2013-01-30 | 3,730 | 3,770 | 3,725 | 3,750 | 1,399,700 | 1,875 |
| 2013-01-29 | 3,685 | 3,725 | 3,675 | 3,720 | 1,092,300 | 1,860 |
| 2013-01-28 | 3,670 | 3,715 | 3,665 | 3,705 | 1,752,500 | 1,852.50 |
| 2013-01-25 | 3,660 | 3,665 | 3,630 | 3,655 | 1,085,500 | 1,827.50 |
| 2013-01-24 | 3,630 | 3,660 | 3,625 | 3,655 | 704,700 | 1,827.50 |
| 2013-01-23 | 3,635 | 3,665 | 3,620 | 3,630 | 907,000 | 1,815 |
| 2013-01-22 | 3,665 | 3,670 | 3,625 | 3,635 | 846,200 | 1,817.50 |
| 2013-01-21 | 3,655 | 3,665 | 3,640 | 3,655 | 806,400 | 1,827.50 |
| 2013-01-18 | 3,680 | 3,685 | 3,630 | 3,650 | 1,223,900 | 1,825 |
| 2013-01-17 | 3,635 | 3,690 | 3,620 | 3,685 | 1,124,900 | 1,842.50 |
| 2013-01-16 | 3,635 | 3,680 | 3,625 | 3,675 | 1,666,900 | 1,837.50 |
| 2013-01-15 | 3,640 | 3,645 | 3,595 | 3,610 | 2,129,000 | 1,805 |
| 2013-01-11 | 3,645 | 3,675 | 3,630 | 3,635 | 2,565,400 | 1,817.50 |
| 2013-01-10 | 3,775 | 3,800 | 3,550 | 3,610 | 4,761,800 | 1,805 |
| 2013-01-09 | 3,780 | 3,780 | 3,740 | 3,765 | 1,176,800 | 1,882.50 |
| 2013-01-08 | 3,735 | 3,790 | 3,715 | 3,780 | 1,373,300 | 1,890 |
| 2013-01-07 | 3,785 | 3,800 | 3,730 | 3,740 | 885,800 | 1,870 |
| 2013-01-04 | 3,790 | 3,790 | 3,735 | 3,750 | 1,107,400 | 1,875 |
分割・併合履歴 ： [2014-09-26]1株→2株
