9603 (株)エイチ・アイ・エス 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 | 5,230 | 5,280 | 5,210 | 5,250 | 204,300 | 2,625 |
| 2013-12-27 | 5,320 | 5,320 | 5,230 | 5,250 | 231,900 | 2,625 |
| 2013-12-26 | 5,210 | 5,380 | 5,200 | 5,340 | 166,600 | 2,670 |
| 2013-12-25 | 5,200 | 5,210 | 5,130 | 5,150 | 169,400 | 2,575 |
| 2013-12-24 | 5,210 | 5,290 | 5,150 | 5,200 | 239,400 | 2,600 |
| 2013-12-20 | 5,320 | 5,360 | 5,290 | 5,300 | 149,400 | 2,650 |
| 2013-12-19 | 5,480 | 5,480 | 5,360 | 5,380 | 247,800 | 2,690 |
| 2013-12-18 | 5,440 | 5,550 | 5,430 | 5,490 | 267,800 | 2,745 |
| 2013-12-17 | 5,380 | 5,460 | 5,340 | 5,440 | 170,300 | 2,720 |
| 2013-12-16 | 5,300 | 5,470 | 5,270 | 5,440 | 324,000 | 2,720 |
| 2013-12-13 | 5,570 | 5,710 | 4,985 | 5,180 | 526,800 | 2,590 |
| 2013-12-12 | 5,650 | 5,650 | 5,570 | 5,600 | 83,200 | 2,800 |
| 2013-12-11 | 5,650 | 5,680 | 5,600 | 5,660 | 111,100 | 2,830 |
| 2013-12-10 | 5,630 | 5,650 | 5,550 | 5,620 | 126,500 | 2,810 |
| 2013-12-09 | 5,580 | 5,610 | 5,530 | 5,610 | 145,600 | 2,805 |
| 2013-12-06 | 5,570 | 5,570 | 5,460 | 5,510 | 97,700 | 2,755 |
| 2013-12-05 | 5,430 | 5,580 | 5,420 | 5,480 | 138,800 | 2,740 |
| 2013-12-04 | 5,490 | 5,520 | 5,430 | 5,430 | 103,300 | 2,715 |
| 2013-12-03 | 5,570 | 5,570 | 5,500 | 5,510 | 110,300 | 2,755 |
| 2013-12-02 | 5,590 | 5,590 | 5,470 | 5,560 | 121,800 | 2,780 |
| 2013-11-29 | 5,400 | 5,560 | 5,400 | 5,550 | 189,300 | 2,775 |
| 2013-11-28 | 5,320 | 5,410 | 5,270 | 5,390 | 79,000 | 2,695 |
| 2013-11-27 | 5,260 | 5,330 | 5,250 | 5,270 | 73,000 | 2,635 |
| 2013-11-26 | 5,310 | 5,350 | 5,250 | 5,320 | 152,400 | 2,660 |
| 2013-11-25 | 5,400 | 5,400 | 5,290 | 5,320 | 127,000 | 2,660 |
| 2013-11-22 | 5,500 | 5,530 | 5,380 | 5,430 | 118,500 | 2,715 |
| 2013-11-21 | 5,280 | 5,450 | 5,280 | 5,420 | 128,700 | 2,710 |
| 2013-11-20 | 5,290 | 5,330 | 5,250 | 5,280 | 79,600 | 2,640 |
| 2013-11-19 | 5,320 | 5,330 | 5,270 | 5,290 | 55,000 | 2,645 |
| 2013-11-18 | 5,340 | 5,340 | 5,290 | 5,320 | 90,900 | 2,660 |
| 2013-11-15 | 5,320 | 5,330 | 5,260 | 5,290 | 99,300 | 2,645 |
| 2013-11-14 | 5,250 | 5,300 | 5,210 | 5,270 | 75,600 | 2,635 |
| 2013-11-13 | 5,300 | 5,300 | 5,180 | 5,190 | 92,800 | 2,595 |
| 2013-11-12 | 5,240 | 5,310 | 5,230 | 5,310 | 93,400 | 2,655 |
| 2013-11-11 | 5,110 | 5,190 | 5,110 | 5,140 | 75,700 | 2,570 |
| 2013-11-08 | 5,020 | 5,060 | 4,955 | 5,030 | 156,300 | 2,515 |
| 2013-11-07 | 5,170 | 5,190 | 5,110 | 5,120 | 55,000 | 2,560 |
| 2013-11-06 | 5,170 | 5,230 | 5,160 | 5,200 | 39,000 | 2,600 |
| 2013-11-05 | 5,160 | 5,240 | 5,160 | 5,210 | 118,600 | 2,605 |
| 2013-11-01 | 5,270 | 5,270 | 5,090 | 5,120 | 127,100 | 2,560 |
| 2013-10-31 | 5,380 | 5,400 | 5,260 | 5,290 | 79,700 | 2,645 |
| 2013-10-30 | 5,400 | 5,430 | 5,370 | 5,390 | 71,400 | 2,695 |
| 2013-10-29 | 5,470 | 5,470 | 5,360 | 5,370 | 87,300 | 2,685 |
| 2013-10-28 | 5,390 | 5,440 | 5,370 | 5,430 | 107,200 | 2,715 |
| 2013-10-25 | 5,470 | 5,480 | 5,330 | 5,360 | 192,700 | 2,680 |
| 2013-10-24 | 5,490 | 5,500 | 5,390 | 5,500 | 100,500 | 2,750 |
| 2013-10-23 | 5,580 | 5,590 | 5,420 | 5,440 | 213,300 | 2,720 |
| 2013-10-22 | 5,630 | 5,630 | 5,520 | 5,540 | 226,400 | 2,770 |
| 2013-10-21 | 5,640 | 5,690 | 5,610 | 5,690 | 95,400 | 2,845 |
| 2013-10-18 | 5,550 | 5,640 | 5,550 | 5,600 | 113,800 | 2,800 |
| 2013-10-17 | 5,690 | 5,690 | 5,530 | 5,540 | 156,600 | 2,770 |
| 2013-10-16 | 5,600 | 5,650 | 5,600 | 5,630 | 100,000 | 2,815 |
| 2013-10-15 | 5,720 | 5,720 | 5,600 | 5,660 | 95,200 | 2,830 |
| 2013-10-11 | 5,680 | 5,740 | 5,670 | 5,720 | 134,100 | 2,860 |
| 2013-10-10 | 5,620 | 5,650 | 5,520 | 5,650 | 220,800 | 2,825 |
| 2013-10-09 | 5,600 | 5,650 | 5,560 | 5,620 | 165,800 | 2,810 |
| 2013-10-08 | 5,530 | 5,640 | 5,500 | 5,620 | 95,900 | 2,810 |
| 2013-10-07 | 5,500 | 5,580 | 5,490 | 5,530 | 95,500 | 2,765 |
| 2013-10-04 | 5,560 | 5,580 | 5,470 | 5,530 | 166,300 | 2,765 |
| 2013-10-03 | 5,560 | 5,650 | 5,510 | 5,510 | 166,700 | 2,755 |
| 2013-10-02 | 5,710 | 5,710 | 5,590 | 5,620 | 151,600 | 2,810 |
| 2013-10-01 | 5,750 | 5,780 | 5,720 | 5,720 | 195,300 | 2,860 |
| 2013-09-30 | 5,700 | 5,790 | 5,630 | 5,740 | 220,800 | 2,870 |
| 2013-09-27 | 5,550 | 5,800 | 5,540 | 5,700 | 395,000 | 2,850 |
| 2013-09-26 | 5,420 | 5,540 | 5,420 | 5,510 | 155,100 | 2,755 |
| 2013-09-25 | 5,520 | 5,530 | 5,430 | 5,450 | 183,900 | 2,725 |
| 2013-09-24 | 5,570 | 5,600 | 5,530 | 5,550 | 137,500 | 2,775 |
| 2013-09-20 | 5,640 | 5,640 | 5,550 | 5,570 | 192,900 | 2,785 |
| 2013-09-19 | 5,570 | 5,660 | 5,560 | 5,640 | 199,600 | 2,820 |
| 2013-09-18 | 5,620 | 5,660 | 5,530 | 5,550 | 187,200 | 2,775 |
| 2013-09-17 | 5,630 | 5,710 | 5,600 | 5,600 | 228,800 | 2,800 |
| 2013-09-13 | 5,340 | 5,560 | 5,330 | 5,530 | 472,700 | 2,765 |
| 2013-09-12 | 5,350 | 5,380 | 5,290 | 5,330 | 296,300 | 2,665 |
| 2013-09-11 | 5,100 | 5,260 | 5,100 | 5,210 | 311,200 | 2,605 |
| 2013-09-10 | 5,080 | 5,100 | 4,955 | 5,040 | 374,100 | 2,520 |
| 2013-09-09 | 5,370 | 5,370 | 4,980 | 5,050 | 736,500 | 2,525 |
| 2013-09-06 | 5,270 | 5,270 | 4,950 | 5,070 | 272,900 | 2,535 |
| 2013-09-05 | 5,480 | 5,480 | 5,310 | 5,380 | 117,400 | 2,690 |
| 2013-09-04 | 5,300 | 5,410 | 5,270 | 5,390 | 197,200 | 2,695 |
| 2013-09-03 | 5,120 | 5,300 | 5,110 | 5,240 | 165,000 | 2,620 |
| 2013-09-02 | 4,985 | 5,040 | 4,920 | 5,030 | 127,200 | 2,515 |
| 2013-08-30 | 4,990 | 5,040 | 4,945 | 4,980 | 180,800 | 2,490 |
| 2013-08-29 | 4,720 | 4,795 | 4,650 | 4,780 | 82,900 | 2,390 |
| 2013-08-28 | 4,790 | 4,805 | 4,720 | 4,780 | 84,100 | 2,390 |
| 2013-08-27 | 4,855 | 4,890 | 4,810 | 4,840 | 65,200 | 2,420 |
| 2013-08-26 | 4,860 | 4,920 | 4,820 | 4,900 | 48,800 | 2,450 |
| 2013-08-23 | 4,890 | 4,895 | 4,825 | 4,860 | 54,600 | 2,430 |
| 2013-08-22 | 4,850 | 4,855 | 4,795 | 4,835 | 48,600 | 2,417.50 |
| 2013-08-21 | 4,840 | 4,885 | 4,780 | 4,815 | 67,700 | 2,407.50 |
| 2013-08-20 | 4,855 | 4,930 | 4,835 | 4,835 | 80,800 | 2,417.50 |
| 2013-08-19 | 4,755 | 4,865 | 4,755 | 4,835 | 49,900 | 2,417.50 |
| 2013-08-16 | 4,710 | 4,810 | 4,700 | 4,775 | 36,000 | 2,387.50 |
| 2013-08-15 | 4,890 | 4,890 | 4,780 | 4,780 | 69,900 | 2,390 |
| 2013-08-14 | 4,950 | 4,960 | 4,820 | 4,905 | 48,400 | 2,452.50 |
| 2013-08-13 | 4,750 | 4,900 | 4,725 | 4,895 | 106,100 | 2,447.50 |
| 2013-08-12 | 4,750 | 4,755 | 4,655 | 4,665 | 82,000 | 2,332.50 |
| 2013-08-09 | 4,760 | 4,840 | 4,760 | 4,775 | 54,100 | 2,387.50 |
| 2013-08-08 | 4,810 | 4,930 | 4,780 | 4,790 | 92,400 | 2,395 |
| 2013-08-07 | 5,000 | 5,010 | 4,870 | 4,875 | 173,500 | 2,437.50 |
| 2013-08-06 | 5,020 | 5,090 | 4,955 | 5,060 | 141,800 | 2,530 |
| 2013-08-05 | 5,010 | 5,090 | 4,990 | 5,070 | 155,300 | 2,535 |
| 2013-08-02 | 5,000 | 5,080 | 4,935 | 5,080 | 144,300 | 2,540 |
| 2013-08-01 | 4,830 | 4,990 | 4,815 | 4,990 | 181,100 | 2,495 |
| 2013-07-31 | 4,900 | 4,900 | 4,765 | 4,780 | 154,600 | 2,390 |
| 2013-07-30 | 4,820 | 4,915 | 4,760 | 4,910 | 184,800 | 2,455 |
| 2013-07-29 | 4,785 | 4,865 | 4,730 | 4,815 | 124,400 | 2,407.50 |
| 2013-07-26 | 4,915 | 4,965 | 4,895 | 4,900 | 139,000 | 2,450 |
| 2013-07-25 | 5,010 | 5,060 | 4,915 | 4,945 | 223,900 | 2,472.50 |
| 2013-07-24 | 5,110 | 5,160 | 4,950 | 5,110 | 328,100 | 2,555 |
| 2013-07-23 | 5,220 | 5,220 | 5,100 | 5,170 | 143,200 | 2,585 |
| 2013-07-22 | 5,040 | 5,230 | 4,990 | 5,210 | 324,800 | 2,605 |
| 2013-07-19 | 4,985 | 5,030 | 4,945 | 4,980 | 247,000 | 2,490 |
| 2013-07-18 | 4,905 | 4,955 | 4,900 | 4,940 | 105,200 | 2,470 |
| 2013-07-17 | 4,945 | 4,975 | 4,850 | 4,905 | 338,100 | 2,452.50 |
| 2013-07-16 | 5,100 | 5,170 | 5,030 | 5,120 | 425,200 | 2,560 |
| 2013-07-12 | 4,690 | 4,975 | 4,665 | 4,910 | 424,900 | 2,455 |
| 2013-07-11 | 4,685 | 4,685 | 4,600 | 4,670 | 171,000 | 2,335 |
| 2013-07-10 | 4,600 | 4,690 | 4,600 | 4,645 | 161,800 | 2,322.50 |
| 2013-07-09 | 4,685 | 4,690 | 4,580 | 4,600 | 165,600 | 2,300 |
| 2013-07-08 | 4,580 | 4,660 | 4,580 | 4,625 | 169,900 | 2,312.50 |
| 2013-07-05 | 4,550 | 4,570 | 4,540 | 4,560 | 89,300 | 2,280 |
| 2013-07-04 | 4,510 | 4,540 | 4,455 | 4,525 | 109,500 | 2,262.50 |
| 2013-07-03 | 4,400 | 4,535 | 4,390 | 4,520 | 283,300 | 2,260 |
| 2013-07-02 | 4,325 | 4,380 | 4,265 | 4,355 | 107,600 | 2,177.50 |
| 2013-07-01 | 4,210 | 4,295 | 4,175 | 4,255 | 158,200 | 2,127.50 |
| 2013-06-28 | 4,200 | 4,230 | 4,125 | 4,225 | 261,300 | 2,112.50 |
| 2013-06-27 | 4,150 | 4,190 | 3,995 | 4,185 | 257,500 | 2,092.50 |
| 2013-06-26 | 4,400 | 4,405 | 4,215 | 4,220 | 124,100 | 2,110 |
| 2013-06-25 | 4,400 | 4,420 | 4,320 | 4,375 | 200,100 | 2,187.50 |
| 2013-06-24 | 4,380 | 4,405 | 4,320 | 4,365 | 127,000 | 2,182.50 |
| 2013-06-21 | 4,230 | 4,365 | 4,180 | 4,330 | 317,000 | 2,165 |
| 2013-06-20 | 4,300 | 4,335 | 4,265 | 4,290 | 315,700 | 2,145 |
| 2013-06-19 | 4,225 | 4,285 | 4,135 | 4,265 | 233,400 | 2,132.50 |
| 2013-06-18 | 4,120 | 4,245 | 4,110 | 4,215 | 332,200 | 2,107.50 |
| 2013-06-17 | 3,865 | 4,080 | 3,830 | 4,065 | 155,500 | 2,032.50 |
| 2013-06-14 | 3,925 | 4,010 | 3,840 | 3,895 | 215,500 | 1,947.50 |
| 2013-06-13 | 4,165 | 4,165 | 3,970 | 3,995 | 185,100 | 1,997.50 |
| 2013-06-12 | 4,090 | 4,240 | 4,010 | 4,215 | 156,600 | 2,107.50 |
| 2013-06-11 | 4,240 | 4,250 | 4,115 | 4,140 | 297,000 | 2,070 |
| 2013-06-10 | 3,880 | 4,180 | 3,800 | 4,145 | 459,800 | 2,072.50 |
| 2013-06-07 | 3,600 | 3,700 | 3,390 | 3,535 | 409,500 | 1,767.50 |
| 2013-06-06 | 3,675 | 3,780 | 3,645 | 3,705 | 167,700 | 1,852.50 |
| 2013-06-05 | 3,920 | 4,095 | 3,835 | 3,850 | 161,800 | 1,925 |
| 2013-06-04 | 3,790 | 3,970 | 3,690 | 3,950 | 199,800 | 1,975 |
| 2013-06-03 | 4,055 | 4,055 | 3,825 | 3,870 | 285,300 | 1,935 |
| 2013-05-31 | 4,015 | 4,130 | 3,985 | 4,045 | 141,200 | 2,022.50 |
| 2013-05-30 | 4,095 | 4,110 | 3,970 | 4,005 | 220,700 | 2,002.50 |
| 2013-05-29 | 4,265 | 4,340 | 4,160 | 4,280 | 290,200 | 2,140 |
| 2013-05-28 | 4,150 | 4,285 | 4,130 | 4,260 | 233,800 | 2,130 |
| 2013-05-27 | 4,260 | 4,325 | 4,120 | 4,190 | 197,500 | 2,095 |
| 2013-05-24 | 4,130 | 4,350 | 4,055 | 4,260 | 276,600 | 2,130 |
| 2013-05-23 | 4,480 | 4,510 | 3,925 | 4,150 | 266,900 | 2,075 |
| 2013-05-22 | 4,485 | 4,520 | 4,375 | 4,485 | 176,100 | 2,242.50 |
| 2013-05-21 | 4,475 | 4,495 | 4,410 | 4,480 | 143,300 | 2,240 |
| 2013-05-20 | 4,550 | 4,550 | 4,455 | 4,470 | 139,600 | 2,235 |
| 2013-05-17 | 4,450 | 4,500 | 4,350 | 4,455 | 117,100 | 2,227.50 |
| 2013-05-16 | 4,425 | 4,455 | 4,285 | 4,435 | 215,700 | 2,217.50 |
| 2013-05-15 | 4,490 | 4,510 | 4,420 | 4,430 | 177,700 | 2,215 |
| 2013-05-14 | 4,460 | 4,485 | 4,425 | 4,460 | 182,800 | 2,230 |
| 2013-05-13 | 4,480 | 4,535 | 4,410 | 4,455 | 191,900 | 2,227.50 |
| 2013-05-10 | 4,605 | 4,605 | 4,470 | 4,495 | 138,000 | 2,247.50 |
| 2013-05-09 | 4,665 | 4,690 | 4,535 | 4,560 | 185,900 | 2,280 |
| 2013-05-08 | 4,665 | 4,730 | 4,565 | 4,625 | 362,400 | 2,312.50 |
| 2013-05-07 | 4,455 | 4,630 | 4,405 | 4,595 | 510,400 | 2,297.50 |
| 2013-05-02 | 4,310 | 4,395 | 4,280 | 4,385 | 215,600 | 2,192.50 |
| 2013-05-01 | 4,265 | 4,415 | 4,245 | 4,345 | 245,900 | 2,172.50 |
| 2013-04-30 | 4,290 | 4,330 | 4,200 | 4,200 | 272,500 | 2,100 |
| 2013-04-26 | 4,395 | 4,395 | 4,290 | 4,330 | 361,200 | 2,165 |
| 2013-04-25 | 4,200 | 4,390 | 4,190 | 4,375 | 597,100 | 2,187.50 |
| 2013-04-24 | 4,085 | 4,160 | 4,075 | 4,150 | 316,800 | 2,075 |
| 2013-04-23 | 4,000 | 4,085 | 4,000 | 4,080 | 266,600 | 2,040 |
| 2013-04-22 | 4,130 | 4,130 | 4,010 | 4,045 | 358,600 | 2,022.50 |
| 2013-04-19 | 4,085 | 4,095 | 4,050 | 4,080 | 204,600 | 2,040 |
| 2013-04-18 | 4,030 | 4,135 | 3,965 | 4,090 | 400,600 | 2,045 |
| 2013-04-17 | 3,950 | 4,070 | 3,915 | 4,045 | 350,600 | 2,022.50 |
| 2013-04-16 | 3,900 | 3,955 | 3,855 | 3,920 | 179,900 | 1,960 |
| 2013-04-15 | 3,970 | 3,980 | 3,900 | 3,950 | 212,400 | 1,975 |
| 2013-04-12 | 3,825 | 3,980 | 3,805 | 3,975 | 553,500 | 1,987.50 |
| 2013-04-11 | 3,820 | 3,855 | 3,745 | 3,770 | 657,400 | 1,885 |
| 2013-04-10 | 3,925 | 3,975 | 3,860 | 3,895 | 431,100 | 1,947.50 |
| 2013-04-09 | 3,970 | 4,005 | 3,860 | 3,980 | 360,800 | 1,990 |
| 2013-04-08 | 4,010 | 4,030 | 3,800 | 3,980 | 609,800 | 1,990 |
| 2013-04-05 | 4,190 | 4,220 | 3,955 | 3,980 | 582,700 | 1,990 |
| 2013-04-04 | 4,080 | 4,145 | 3,935 | 4,140 | 285,700 | 2,070 |
| 2013-04-03 | 3,945 | 4,150 | 3,945 | 4,150 | 204,000 | 2,075 |
| 2013-04-02 | 3,900 | 3,990 | 3,740 | 3,905 | 329,400 | 1,952.50 |
| 2013-04-01 | 4,280 | 4,280 | 4,020 | 4,025 | 167,100 | 2,012.50 |
| 2013-03-29 | 4,145 | 4,310 | 4,090 | 4,275 | 341,900 | 2,137.50 |
| 2013-03-28 | 4,040 | 4,085 | 4,015 | 4,075 | 110,600 | 2,037.50 |
| 2013-03-27 | 4,100 | 4,120 | 4,000 | 4,025 | 164,200 | 2,012.50 |
| 2013-03-26 | 4,000 | 4,095 | 3,995 | 4,060 | 330,800 | 2,030 |
| 2013-03-25 | 3,935 | 3,985 | 3,890 | 3,975 | 180,700 | 1,987.50 |
| 2013-03-22 | 3,905 | 3,950 | 3,900 | 3,920 | 138,200 | 1,960 |
| 2013-03-21 | 3,860 | 3,930 | 3,840 | 3,905 | 182,900 | 1,952.50 |
| 2013-03-19 | 3,840 | 3,890 | 3,780 | 3,875 | 158,600 | 1,937.50 |
| 2013-03-18 | 3,850 | 3,855 | 3,780 | 3,845 | 145,800 | 1,922.50 |
| 2013-03-15 | 3,800 | 3,865 | 3,800 | 3,860 | 150,000 | 1,930 |
| 2013-03-14 | 3,750 | 3,790 | 3,705 | 3,790 | 179,100 | 1,895 |
| 2013-03-13 | 3,820 | 3,875 | 3,755 | 3,770 | 193,800 | 1,885 |
| 2013-03-12 | 3,970 | 3,970 | 3,795 | 3,815 | 303,600 | 1,907.50 |
| 2013-03-11 | 4,005 | 4,010 | 3,865 | 3,965 | 253,600 | 1,982.50 |
| 2013-03-08 | 3,790 | 4,050 | 3,770 | 3,935 | 345,500 | 1,967.50 |
| 2013-03-07 | 3,810 | 3,810 | 3,690 | 3,720 | 187,200 | 1,860 |
| 2013-03-06 | 3,630 | 3,800 | 3,630 | 3,790 | 183,500 | 1,895 |
| 2013-03-05 | 3,710 | 3,715 | 3,595 | 3,615 | 158,000 | 1,807.50 |
| 2013-03-04 | 3,680 | 3,775 | 3,635 | 3,705 | 143,600 | 1,852.50 |
| 2013-03-01 | 3,625 | 3,840 | 3,625 | 3,720 | 223,000 | 1,860 |
| 2013-02-28 | 3,515 | 3,585 | 3,505 | 3,575 | 88,800 | 1,787.50 |
| 2013-02-27 | 3,555 | 3,575 | 3,490 | 3,490 | 158,300 | 1,745 |
| 2013-02-26 | 3,575 | 3,645 | 3,525 | 3,625 | 315,800 | 1,812.50 |
| 2013-02-25 | 3,500 | 3,610 | 3,495 | 3,515 | 164,300 | 1,757.50 |
| 2013-02-22 | 3,380 | 3,450 | 3,320 | 3,405 | 193,800 | 1,702.50 |
| 2013-02-21 | 3,280 | 3,460 | 3,270 | 3,430 | 224,900 | 1,715 |
| 2013-02-20 | 3,245 | 3,285 | 3,230 | 3,270 | 116,400 | 1,635 |
| 2013-02-19 | 3,165 | 3,240 | 3,165 | 3,240 | 102,800 | 1,620 |
| 2013-02-18 | 3,090 | 3,155 | 3,080 | 3,150 | 66,100 | 1,575 |
| 2013-02-15 | 3,145 | 3,150 | 3,030 | 3,065 | 184,200 | 1,532.50 |
| 2013-02-14 | 3,185 | 3,190 | 3,155 | 3,165 | 92,300 | 1,582.50 |
| 2013-02-13 | 3,170 | 3,215 | 3,150 | 3,190 | 121,800 | 1,595 |
| 2013-02-12 | 3,190 | 3,220 | 3,185 | 3,210 | 85,700 | 1,605 |
| 2013-02-08 | 3,220 | 3,220 | 3,130 | 3,160 | 127,400 | 1,580 |
| 2013-02-07 | 3,140 | 3,250 | 3,140 | 3,230 | 168,000 | 1,615 |
| 2013-02-06 | 3,115 | 3,150 | 3,105 | 3,135 | 100,200 | 1,567.50 |
| 2013-02-05 | 3,085 | 3,140 | 3,070 | 3,115 | 165,800 | 1,557.50 |
| 2013-02-04 | 3,145 | 3,155 | 3,040 | 3,065 | 144,900 | 1,532.50 |
| 2013-02-01 | 3,130 | 3,155 | 3,125 | 3,150 | 129,300 | 1,575 |
| 2013-01-31 | 3,110 | 3,140 | 3,090 | 3,120 | 99,000 | 1,560 |
| 2013-01-30 | 3,085 | 3,150 | 3,065 | 3,115 | 156,900 | 1,557.50 |
| 2013-01-29 | 3,080 | 3,130 | 3,065 | 3,075 | 117,800 | 1,537.50 |
| 2013-01-28 | 3,120 | 3,150 | 3,090 | 3,115 | 116,500 | 1,557.50 |
| 2013-01-25 | 3,060 | 3,150 | 3,055 | 3,145 | 131,500 | 1,572.50 |
| 2013-01-24 | 3,020 | 3,085 | 3,005 | 3,060 | 102,200 | 1,530 |
| 2013-01-23 | 3,090 | 3,110 | 3,045 | 3,065 | 116,600 | 1,532.50 |
| 2013-01-22 | 3,150 | 3,165 | 3,085 | 3,120 | 104,100 | 1,560 |
| 2013-01-21 | 3,090 | 3,240 | 3,080 | 3,180 | 181,500 | 1,590 |
| 2013-01-18 | 3,055 | 3,070 | 3,005 | 3,045 | 105,400 | 1,522.50 |
| 2013-01-17 | 3,040 | 3,095 | 3,020 | 3,050 | 159,800 | 1,525 |
| 2013-01-16 | 3,030 | 3,105 | 3,005 | 3,040 | 140,400 | 1,520 |
| 2013-01-15 | 2,999 | 3,070 | 2,990 | 3,025 | 137,100 | 1,512.50 |
| 2013-01-11 | 2,949 | 2,975 | 2,915 | 2,963 | 137,000 | 1,481.50 |
| 2013-01-10 | 2,960 | 2,960 | 2,902 | 2,916 | 116,400 | 1,458 |
| 2013-01-09 | 2,937 | 2,986 | 2,890 | 2,964 | 210,300 | 1,482 |
| 2013-01-08 | 2,895 | 2,960 | 2,875 | 2,918 | 150,100 | 1,459 |
| 2013-01-07 | 2,900 | 2,967 | 2,852 | 2,945 | 264,300 | 1,472.50 |
| 2013-01-04 | 2,998 | 2,998 | 2,833 | 2,846 | 357,500 | 1,423 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
