9613 (株)NTTデータグループ 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 | 3,850 | 3,890 | 3,850 | 3,880 | 633,000 | 776 |
| 2013-12-27 | 3,865 | 3,880 | 3,800 | 3,845 | 528,700 | 769 |
| 2013-12-26 | 3,850 | 3,875 | 3,815 | 3,845 | 704,300 | 769 |
| 2013-12-25 | 3,745 | 3,785 | 3,740 | 3,785 | 698,700 | 757 |
| 2013-12-24 | 3,780 | 3,800 | 3,740 | 3,750 | 1,071,900 | 750 |
| 2013-12-20 | 3,645 | 3,770 | 3,640 | 3,765 | 935,800 | 753 |
| 2013-12-19 | 3,690 | 3,705 | 3,665 | 3,700 | 1,031,100 | 740 |
| 2013-12-18 | 3,565 | 3,650 | 3,555 | 3,640 | 1,131,500 | 728 |
| 2013-12-17 | 3,535 | 3,575 | 3,520 | 3,540 | 627,200 | 708 |
| 2013-12-16 | 3,555 | 3,580 | 3,510 | 3,515 | 513,400 | 703 |
| 2013-12-13 | 3,540 | 3,610 | 3,525 | 3,580 | 2,726,700 | 716 |
| 2013-12-12 | 3,545 | 3,550 | 3,500 | 3,545 | 964,800 | 709 |
| 2013-12-11 | 3,580 | 3,605 | 3,525 | 3,580 | 600,400 | 716 |
| 2013-12-10 | 3,580 | 3,620 | 3,575 | 3,615 | 575,400 | 723 |
| 2013-12-09 | 3,620 | 3,635 | 3,595 | 3,630 | 789,600 | 726 |
| 2013-12-06 | 3,460 | 3,520 | 3,450 | 3,510 | 658,500 | 702 |
| 2013-12-05 | 3,565 | 3,590 | 3,490 | 3,495 | 821,100 | 699 |
| 2013-12-04 | 3,600 | 3,630 | 3,565 | 3,585 | 672,700 | 717 |
| 2013-12-03 | 3,690 | 3,700 | 3,660 | 3,670 | 843,300 | 734 |
| 2013-12-02 | 3,685 | 3,695 | 3,600 | 3,655 | 859,100 | 731 |
| 2013-11-29 | 3,740 | 3,775 | 3,640 | 3,685 | 1,133,400 | 737 |
| 2013-11-28 | 3,695 | 3,750 | 3,695 | 3,745 | 871,800 | 749 |
| 2013-11-27 | 3,625 | 3,680 | 3,610 | 3,635 | 938,600 | 727 |
| 2013-11-26 | 3,690 | 3,750 | 3,655 | 3,665 | 1,291,400 | 733 |
| 2013-11-25 | 3,780 | 3,830 | 3,745 | 3,810 | 808,400 | 762 |
| 2013-11-22 | 3,785 | 3,825 | 3,740 | 3,755 | 1,115,700 | 751 |
| 2013-11-21 | 3,660 | 3,755 | 3,640 | 3,740 | 1,088,600 | 748 |
| 2013-11-20 | 3,650 | 3,680 | 3,635 | 3,660 | 802,600 | 732 |
| 2013-11-19 | 3,625 | 3,665 | 3,600 | 3,645 | 909,800 | 729 |
| 2013-11-18 | 3,600 | 3,665 | 3,580 | 3,645 | 1,087,400 | 729 |
| 2013-11-15 | 3,575 | 3,610 | 3,525 | 3,600 | 1,572,400 | 720 |
| 2013-11-14 | 3,425 | 3,600 | 3,420 | 3,545 | 2,363,900 | 709 |
| 2013-11-13 | 3,365 | 3,415 | 3,315 | 3,405 | 1,014,000 | 681 |
| 2013-11-12 | 3,335 | 3,410 | 3,310 | 3,410 | 1,453,000 | 682 |
| 2013-11-11 | 3,290 | 3,315 | 3,240 | 3,305 | 895,400 | 661 |
| 2013-11-08 | 3,215 | 3,270 | 3,200 | 3,245 | 966,400 | 649 |
| 2013-11-07 | 3,260 | 3,300 | 3,245 | 3,285 | 969,900 | 657 |
| 2013-11-06 | 3,250 | 3,260 | 3,185 | 3,245 | 820,100 | 649 |
| 2013-11-05 | 3,250 | 3,270 | 3,130 | 3,195 | 1,424,100 | 639 |
| 2013-11-01 | 3,000 | 3,135 | 2,935 | 3,095 | 2,716,600 | 619 |
| 2013-10-31 | 3,280 | 3,280 | 3,210 | 3,250 | 878,900 | 650 |
| 2013-10-30 | 3,270 | 3,300 | 3,235 | 3,275 | 1,602,400 | 655 |
| 2013-10-29 | 3,210 | 3,280 | 3,175 | 3,265 | 1,120,000 | 653 |
| 2013-10-28 | 3,225 | 3,275 | 3,200 | 3,275 | 686,700 | 655 |
| 2013-10-25 | 3,225 | 3,260 | 3,160 | 3,175 | 1,122,400 | 635 |
| 2013-10-24 | 3,175 | 3,215 | 3,160 | 3,210 | 705,300 | 642 |
| 2013-10-23 | 3,295 | 3,295 | 3,200 | 3,200 | 901,600 | 640 |
| 2013-10-22 | 3,245 | 3,280 | 3,235 | 3,280 | 440,500 | 656 |
| 2013-10-21 | 3,225 | 3,250 | 3,210 | 3,245 | 626,900 | 649 |
| 2013-10-18 | 3,240 | 3,245 | 3,185 | 3,195 | 1,002,300 | 639 |
| 2013-10-17 | 3,280 | 3,280 | 3,245 | 3,270 | 568,500 | 654 |
| 2013-10-16 | 3,250 | 3,265 | 3,225 | 3,235 | 728,200 | 647 |
| 2013-10-15 | 3,295 | 3,310 | 3,265 | 3,275 | 636,600 | 655 |
| 2013-10-11 | 3,260 | 3,285 | 3,225 | 3,285 | 1,363,900 | 657 |
| 2013-10-10 | 3,145 | 3,215 | 3,145 | 3,205 | 672,500 | 641 |
| 2013-10-09 | 3,125 | 3,180 | 3,110 | 3,170 | 702,200 | 634 |
| 2013-10-08 | 3,115 | 3,160 | 3,115 | 3,135 | 743,400 | 627 |
| 2013-10-07 | 3,195 | 3,210 | 3,120 | 3,125 | 724,300 | 625 |
| 2013-10-04 | 3,175 | 3,225 | 3,175 | 3,190 | 1,036,100 | 638 |
| 2013-10-03 | 3,180 | 3,215 | 3,165 | 3,180 | 1,037,200 | 636 |
| 2013-10-02 | 3,300 | 3,320 | 3,180 | 3,195 | 1,633,600 | 639 |
| 2013-10-01 | 3,330 | 3,355 | 3,295 | 3,320 | 584,200 | 664 |
| 2013-09-30 | 3,345 | 3,345 | 3,300 | 3,305 | 1,014,700 | 661 |
| 2013-09-27 | 3,405 | 3,435 | 3,360 | 3,400 | 1,248,900 | 680 |
| 2013-09-26 | 3,380 | 3,425 | 3,360 | 3,365 | 1,088,900 | 673 |
| 2013-09-25 | 353,500 | 354,000 | 334,000 | 337,500 | 29,065 | 675 |
| 2013-09-24 | 364,000 | 368,500 | 363,000 | 366,000 | 4,289 | 732 |
| 2013-09-20 | 364,500 | 367,500 | 360,000 | 364,000 | 5,564 | 728 |
| 2013-09-19 | 360,500 | 364,000 | 358,500 | 364,000 | 5,745 | 728 |
| 2013-09-18 | 357,500 | 363,000 | 354,500 | 355,500 | 6,861 | 711 |
| 2013-09-17 | 354,500 | 359,000 | 352,000 | 354,500 | 3,680 | 709 |
| 2013-09-13 | 352,000 | 355,000 | 349,000 | 353,000 | 21,529 | 706 |
| 2013-09-12 | 356,500 | 359,000 | 354,000 | 355,000 | 4,075 | 710 |
| 2013-09-11 | 358,500 | 361,000 | 356,000 | 356,500 | 5,598 | 713 |
| 2013-09-10 | 359,500 | 360,000 | 356,000 | 358,000 | 6,559 | 716 |
| 2013-09-09 | 353,000 | 356,000 | 347,500 | 355,000 | 7,630 | 710 |
| 2013-09-06 | 356,000 | 356,000 | 341,500 | 341,500 | 9,899 | 683 |
| 2013-09-05 | 361,000 | 362,500 | 353,000 | 357,000 | 6,208 | 714 |
| 2013-09-04 | 354,500 | 363,000 | 353,500 | 361,500 | 6,333 | 723 |
| 2013-09-03 | 354,500 | 360,000 | 351,500 | 360,000 | 7,930 | 720 |
| 2013-09-02 | 351,500 | 353,000 | 347,000 | 350,000 | 6,715 | 700 |
| 2013-08-30 | 350,000 | 352,000 | 346,500 | 352,000 | 6,624 | 704 |
| 2013-08-29 | 344,000 | 350,000 | 343,000 | 350,000 | 4,560 | 700 |
| 2013-08-28 | 337,500 | 345,500 | 336,000 | 344,500 | 4,115 | 689 |
| 2013-08-27 | 343,500 | 348,500 | 343,000 | 344,500 | 2,261 | 689 |
| 2013-08-26 | 355,000 | 355,000 | 347,000 | 348,500 | 4,799 | 697 |
| 2013-08-23 | 348,000 | 351,500 | 345,500 | 350,000 | 6,510 | 700 |
| 2013-08-22 | 338,500 | 343,500 | 337,500 | 341,000 | 4,093 | 682 |
| 2013-08-21 | 341,000 | 343,500 | 335,000 | 342,500 | 5,798 | 685 |
| 2013-08-20 | 346,500 | 351,000 | 340,000 | 340,500 | 6,399 | 681 |
| 2013-08-19 | 349,000 | 350,500 | 347,000 | 350,500 | 2,985 | 701 |
| 2013-08-16 | 340,000 | 350,000 | 339,000 | 345,500 | 6,867 | 691 |
| 2013-08-15 | 349,500 | 354,000 | 345,500 | 347,000 | 9,297 | 694 |
| 2013-08-14 | 350,000 | 357,000 | 348,000 | 356,500 | 7,739 | 713 |
| 2013-08-13 | 338,500 | 348,500 | 337,500 | 348,000 | 5,791 | 696 |
| 2013-08-12 | 335,000 | 339,500 | 332,500 | 336,000 | 4,334 | 672 |
| 2013-08-09 | 335,000 | 339,000 | 330,000 | 339,000 | 13,081 | 678 |
| 2013-08-08 | 335,500 | 348,000 | 335,000 | 337,500 | 10,337 | 675 |
| 2013-08-07 | 340,000 | 345,000 | 335,500 | 335,500 | 8,573 | 671 |
| 2013-08-06 | 345,000 | 350,000 | 339,500 | 350,000 | 7,722 | 700 |
| 2013-08-05 | 337,500 | 348,000 | 334,000 | 343,500 | 8,848 | 687 |
| 2013-08-02 | 339,500 | 352,000 | 333,500 | 350,500 | 23,355 | 701 |
| 2013-08-01 | 342,500 | 343,000 | 320,000 | 330,000 | 18,718 | 660 |
| 2013-07-31 | 351,000 | 358,000 | 351,000 | 352,000 | 7,855 | 704 |
| 2013-07-30 | 352,000 | 364,500 | 350,500 | 363,500 | 6,094 | 727 |
| 2013-07-29 | 364,000 | 369,500 | 355,000 | 355,500 | 7,177 | 711 |
| 2013-07-26 | 377,500 | 380,500 | 368,000 | 371,000 | 8,498 | 742 |
| 2013-07-25 | 385,000 | 389,000 | 384,000 | 386,000 | 7,600 | 772 |
| 2013-07-24 | 385,500 | 389,500 | 382,500 | 383,000 | 4,497 | 766 |
| 2013-07-23 | 384,500 | 393,000 | 384,000 | 390,000 | 6,252 | 780 |
| 2013-07-22 | 387,500 | 389,500 | 381,000 | 386,500 | 6,204 | 773 |
| 2013-07-19 | 393,500 | 395,000 | 378,500 | 380,500 | 12,178 | 761 |
| 2013-07-18 | 383,000 | 391,000 | 382,000 | 391,000 | 9,484 | 782 |
| 2013-07-17 | 381,000 | 382,500 | 375,500 | 381,000 | 7,967 | 762 |
| 2013-07-16 | 378,000 | 383,000 | 376,000 | 382,000 | 9,365 | 764 |
| 2013-07-12 | 370,000 | 378,000 | 367,500 | 374,500 | 17,633 | 749 |
| 2013-07-11 | 364,500 | 371,000 | 364,000 | 371,000 | 4,030 | 742 |
| 2013-07-10 | 368,500 | 371,000 | 364,500 | 367,500 | 5,782 | 735 |
| 2013-07-09 | 364,000 | 370,000 | 361,500 | 370,000 | 5,615 | 740 |
| 2013-07-08 | 374,000 | 376,000 | 358,500 | 359,000 | 7,772 | 718 |
| 2013-07-05 | 360,000 | 369,000 | 360,000 | 369,000 | 8,976 | 738 |
| 2013-07-04 | 352,500 | 356,500 | 351,000 | 354,500 | 6,441 | 709 |
| 2013-07-03 | 353,000 | 356,000 | 350,000 | 352,500 | 5,781 | 705 |
| 2013-07-02 | 355,000 | 356,500 | 352,000 | 355,000 | 5,415 | 710 |
| 2013-07-01 | 350,500 | 355,500 | 347,000 | 355,000 | 7,342 | 710 |
| 2013-06-28 | 344,000 | 354,500 | 342,500 | 352,000 | 10,405 | 704 |
| 2013-06-27 | 334,500 | 341,000 | 328,000 | 339,500 | 9,415 | 679 |
| 2013-06-26 | 342,000 | 344,500 | 329,500 | 334,500 | 7,505 | 669 |
| 2013-06-25 | 339,000 | 340,000 | 328,000 | 335,000 | 8,594 | 670 |
| 2013-06-24 | 346,000 | 349,500 | 338,000 | 340,500 | 6,196 | 681 |
| 2013-06-21 | 330,000 | 348,500 | 327,500 | 343,500 | 9,080 | 687 |
| 2013-06-20 | 330,500 | 341,000 | 330,500 | 334,000 | 9,325 | 668 |
| 2013-06-19 | 336,500 | 338,500 | 331,000 | 335,500 | 4,693 | 671 |
| 2013-06-18 | 330,500 | 335,000 | 326,500 | 330,500 | 5,447 | 661 |
| 2013-06-17 | 314,500 | 333,000 | 314,500 | 333,000 | 6,224 | 666 |
| 2013-06-14 | 312,000 | 325,000 | 312,000 | 319,500 | 25,627 | 639 |
| 2013-06-13 | 331,000 | 331,500 | 311,000 | 311,500 | 12,448 | 623 |
| 2013-06-12 | 340,000 | 340,000 | 329,000 | 338,000 | 6,676 | 676 |
| 2013-06-11 | 338,500 | 344,500 | 332,000 | 333,500 | 10,052 | 667 |
| 2013-06-10 | 340,000 | 346,000 | 333,000 | 345,000 | 10,562 | 690 |
| 2013-06-07 | 321,500 | 338,000 | 318,500 | 333,000 | 10,933 | 666 |
| 2013-06-06 | 329,000 | 338,000 | 326,000 | 331,000 | 11,479 | 662 |
| 2013-06-05 | 344,500 | 348,500 | 328,000 | 328,500 | 10,236 | 657 |
| 2013-06-04 | 333,000 | 347,000 | 332,000 | 343,500 | 12,206 | 687 |
| 2013-06-03 | 336,500 | 337,000 | 329,000 | 332,000 | 12,681 | 664 |
| 2013-05-31 | 339,500 | 346,500 | 335,000 | 345,500 | 12,218 | 691 |
| 2013-05-30 | 338,000 | 344,500 | 328,500 | 331,000 | 16,965 | 662 |
| 2013-05-29 | 358,500 | 358,500 | 349,500 | 351,000 | 8,809 | 702 |
| 2013-05-28 | 349,000 | 361,000 | 349,000 | 351,500 | 8,848 | 703 |
| 2013-05-27 | 350,000 | 359,000 | 347,500 | 355,500 | 8,893 | 711 |
| 2013-05-24 | 365,500 | 377,000 | 343,500 | 364,000 | 20,054 | 728 |
| 2013-05-23 | 387,000 | 392,000 | 354,500 | 354,500 | 19,940 | 709 |
| 2013-05-22 | 378,000 | 385,000 | 376,000 | 383,500 | 9,460 | 767 |
| 2013-05-21 | 375,000 | 386,000 | 372,000 | 385,000 | 8,375 | 770 |
| 2013-05-20 | 397,500 | 397,500 | 386,000 | 387,500 | 12,080 | 775 |
| 2013-05-17 | 363,000 | 385,500 | 363,000 | 384,000 | 11,424 | 768 |
| 2013-05-16 | 379,500 | 380,500 | 365,500 | 371,000 | 11,861 | 742 |
| 2013-05-15 | 380,000 | 385,500 | 377,500 | 382,000 | 14,223 | 764 |
| 2013-05-14 | 380,500 | 387,500 | 378,500 | 381,500 | 11,235 | 763 |
| 2013-05-13 | 411,500 | 412,500 | 384,000 | 387,500 | 29,495 | 775 |
| 2013-05-10 | 365,000 | 403,500 | 361,000 | 383,500 | 60,647 | 767 |
| 2013-05-09 | 325,000 | 383,000 | 325,000 | 344,000 | 37,704 | 688 |
| 2013-05-08 | 310,500 | 316,000 | 309,500 | 313,000 | 8,030 | 626 |
| 2013-05-07 | 313,000 | 314,500 | 308,000 | 310,500 | 6,737 | 621 |
| 2013-05-02 | 303,500 | 308,500 | 303,500 | 306,000 | 4,895 | 612 |
| 2013-05-01 | 308,500 | 310,000 | 303,500 | 306,500 | 4,240 | 613 |
| 2013-04-30 | 308,000 | 310,500 | 306,000 | 308,000 | 5,845 | 616 |
| 2013-04-26 | 313,500 | 313,500 | 307,500 | 308,500 | 7,347 | 617 |
| 2013-04-25 | 305,500 | 312,000 | 305,500 | 310,500 | 8,564 | 621 |
| 2013-04-24 | 308,000 | 309,000 | 305,000 | 307,500 | 8,116 | 615 |
| 2013-04-23 | 300,500 | 304,000 | 300,500 | 303,500 | 5,336 | 607 |
| 2013-04-22 | 310,000 | 310,000 | 301,500 | 303,000 | 12,722 | 606 |
| 2013-04-19 | 300,000 | 302,500 | 299,500 | 300,000 | 5,684 | 600 |
| 2013-04-18 | 309,000 | 309,000 | 300,500 | 300,500 | 9,235 | 601 |
| 2013-04-17 | 304,000 | 310,500 | 303,000 | 309,000 | 8,167 | 618 |
| 2013-04-16 | 297,500 | 305,500 | 294,000 | 304,500 | 11,207 | 609 |
| 2013-04-15 | 299,500 | 305,000 | 299,500 | 301,000 | 10,341 | 602 |
| 2013-04-12 | 312,500 | 313,000 | 305,500 | 306,500 | 20,613 | 613 |
| 2013-04-11 | 310,000 | 311,000 | 306,000 | 308,000 | 14,903 | 616 |
| 2013-04-10 | 309,500 | 311,500 | 305,000 | 306,500 | 13,135 | 613 |
| 2013-04-09 | 310,000 | 310,500 | 306,500 | 308,000 | 8,286 | 616 |
| 2013-04-08 | 310,500 | 310,500 | 305,000 | 306,000 | 8,422 | 612 |
| 2013-04-05 | 314,000 | 317,000 | 302,000 | 302,500 | 13,172 | 605 |
| 2013-04-04 | 300,000 | 308,500 | 296,300 | 308,500 | 10,570 | 617 |
| 2013-04-03 | 306,000 | 307,000 | 300,000 | 304,000 | 6,595 | 608 |
| 2013-04-02 | 312,000 | 312,000 | 300,000 | 301,000 | 9,268 | 602 |
| 2013-04-01 | 314,500 | 316,500 | 311,000 | 312,500 | 10,907 | 625 |
| 2013-03-29 | 316,000 | 316,000 | 309,000 | 313,500 | 5,824 | 627 |
| 2013-03-28 | 305,000 | 311,000 | 304,500 | 309,500 | 11,231 | 619 |
| 2013-03-27 | 309,000 | 310,500 | 305,000 | 308,500 | 6,919 | 617 |
| 2013-03-26 | 312,500 | 317,500 | 311,000 | 312,000 | 5,358 | 624 |
| 2013-03-25 | 316,500 | 321,000 | 315,000 | 318,500 | 7,838 | 637 |
| 2013-03-22 | 312,000 | 314,000 | 310,500 | 310,500 | 8,375 | 621 |
| 2013-03-21 | 309,500 | 316,000 | 308,500 | 316,000 | 7,642 | 632 |
| 2013-03-19 | 305,000 | 307,000 | 303,000 | 306,500 | 4,766 | 613 |
| 2013-03-18 | 298,000 | 302,000 | 297,400 | 298,600 | 5,778 | 597.20 |
| 2013-03-15 | 299,600 | 305,000 | 299,000 | 305,000 | 7,112 | 610 |
| 2013-03-14 | 300,000 | 300,000 | 295,500 | 299,400 | 5,139 | 598.80 |
| 2013-03-13 | 299,000 | 299,000 | 295,700 | 295,900 | 5,614 | 591.80 |
| 2013-03-12 | 296,500 | 302,500 | 296,500 | 299,400 | 10,263 | 598.80 |
| 2013-03-11 | 299,000 | 299,500 | 295,100 | 296,200 | 8,157 | 592.40 |
| 2013-03-08 | 303,000 | 304,000 | 295,900 | 298,700 | 38,943 | 597.40 |
| 2013-03-07 | 303,000 | 304,000 | 299,000 | 300,500 | 5,271 | 601 |
| 2013-03-06 | 298,600 | 302,500 | 295,200 | 298,800 | 7,039 | 597.60 |
| 2013-03-05 | 297,200 | 298,700 | 293,600 | 295,900 | 5,561 | 591.80 |
| 2013-03-04 | 303,000 | 305,000 | 296,900 | 298,800 | 6,506 | 597.60 |
| 2013-03-01 | 292,800 | 297,300 | 290,300 | 296,000 | 6,810 | 592 |
| 2013-02-28 | 288,500 | 294,600 | 284,800 | 294,300 | 11,903 | 588.60 |
| 2013-02-27 | 280,700 | 295,500 | 279,200 | 287,600 | 22,007 | 575.20 |
| 2013-02-26 | 274,900 | 281,600 | 274,500 | 278,100 | 9,422 | 556.20 |
| 2013-02-25 | 282,900 | 284,900 | 281,500 | 284,900 | 6,033 | 569.80 |
| 2013-02-22 | 272,100 | 279,000 | 271,200 | 278,400 | 6,995 | 556.80 |
| 2013-02-21 | 273,000 | 276,400 | 271,100 | 273,900 | 7,713 | 547.80 |
| 2013-02-20 | 275,000 | 276,500 | 272,400 | 273,700 | 5,679 | 547.40 |
| 2013-02-19 | 270,100 | 274,800 | 270,100 | 272,900 | 4,265 | 545.80 |
| 2013-02-18 | 271,800 | 275,100 | 269,300 | 272,500 | 5,579 | 545 |
| 2013-02-15 | 269,200 | 271,800 | 266,700 | 267,700 | 7,774 | 535.40 |
| 2013-02-14 | 266,700 | 270,900 | 266,700 | 270,200 | 7,189 | 540.40 |
| 2013-02-13 | 268,800 | 272,000 | 266,700 | 267,800 | 5,693 | 535.60 |
| 2013-02-12 | 268,000 | 272,000 | 265,600 | 271,300 | 11,008 | 542.60 |
| 2013-02-08 | 262,000 | 268,000 | 261,400 | 262,600 | 17,981 | 525.20 |
| 2013-02-07 | 266,900 | 272,000 | 266,000 | 267,000 | 11,013 | 534 |
| 2013-02-06 | 268,400 | 271,700 | 265,300 | 270,500 | 13,461 | 541 |
| 2013-02-05 | 268,000 | 268,100 | 262,100 | 263,200 | 15,879 | 526.40 |
| 2013-02-04 | 275,000 | 275,100 | 266,600 | 270,200 | 15,887 | 540.40 |
| 2013-02-01 | 282,000 | 286,400 | 282,000 | 285,100 | 8,887 | 570.20 |
| 2013-01-31 | 274,200 | 279,900 | 274,000 | 279,300 | 6,505 | 558.60 |
| 2013-01-30 | 274,800 | 279,200 | 272,500 | 279,200 | 7,360 | 558.40 |
| 2013-01-29 | 265,500 | 275,200 | 265,500 | 272,700 | 5,837 | 545.40 |
| 2013-01-28 | 273,800 | 274,500 | 270,500 | 270,500 | 4,411 | 541 |
| 2013-01-25 | 265,000 | 271,100 | 264,400 | 271,100 | 6,474 | 542.20 |
| 2013-01-24 | 258,300 | 262,400 | 257,300 | 261,900 | 6,589 | 523.80 |
| 2013-01-23 | 260,300 | 264,700 | 258,800 | 258,800 | 12,937 | 517.60 |
| 2013-01-22 | 269,100 | 271,300 | 264,200 | 266,900 | 10,136 | 533.80 |
| 2013-01-21 | 274,700 | 274,900 | 269,000 | 269,000 | 5,954 | 538 |
| 2013-01-18 | 269,500 | 272,900 | 268,800 | 272,900 | 9,894 | 545.80 |
| 2013-01-17 | 271,600 | 272,200 | 261,900 | 264,400 | 14,206 | 528.80 |
| 2013-01-16 | 273,600 | 274,600 | 271,800 | 272,100 | 6,754 | 544.20 |
| 2013-01-15 | 271,900 | 275,200 | 269,500 | 274,500 | 8,147 | 549 |
| 2013-01-11 | 270,900 | 273,800 | 269,400 | 271,800 | 12,418 | 543.60 |
| 2013-01-10 | 267,200 | 271,200 | 266,000 | 269,900 | 7,800 | 539.80 |
| 2013-01-09 | 262,500 | 269,400 | 262,200 | 268,400 | 6,567 | 536.80 |
| 2013-01-08 | 264,100 | 267,600 | 262,100 | 263,500 | 8,131 | 527 |
| 2013-01-07 | 268,100 | 270,000 | 265,500 | 266,100 | 8,578 | 532.20 |
| 2013-01-04 | 275,400 | 275,800 | 271,100 | 273,000 | 6,296 | 546 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
