9989 (株)サンドラッグ 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 | 4,835 | 4,835 | 4,690 | 4,705 | 159,100 | 2,352.50 |
| 2013-12-27 | 4,695 | 4,825 | 4,670 | 4,825 | 155,700 | 2,412.50 |
| 2013-12-26 | 4,555 | 4,685 | 4,540 | 4,670 | 101,500 | 2,335 |
| 2013-12-25 | 4,545 | 4,585 | 4,520 | 4,545 | 93,300 | 2,272.50 |
| 2013-12-24 | 4,660 | 4,675 | 4,580 | 4,595 | 83,100 | 2,297.50 |
| 2013-12-20 | 4,620 | 4,655 | 4,590 | 4,640 | 114,600 | 2,320 |
| 2013-12-19 | 4,650 | 4,670 | 4,620 | 4,650 | 157,400 | 2,325 |
| 2013-12-18 | 4,575 | 4,645 | 4,550 | 4,640 | 113,700 | 2,320 |
| 2013-12-17 | 4,610 | 4,620 | 4,560 | 4,580 | 135,100 | 2,290 |
| 2013-12-16 | 4,670 | 4,685 | 4,605 | 4,630 | 152,200 | 2,315 |
| 2013-12-13 | 4,660 | 4,690 | 4,605 | 4,655 | 244,500 | 2,327.50 |
| 2013-12-12 | 4,565 | 4,625 | 4,555 | 4,610 | 112,500 | 2,305 |
| 2013-12-11 | 4,545 | 4,620 | 4,545 | 4,595 | 150,100 | 2,297.50 |
| 2013-12-10 | 4,520 | 4,550 | 4,470 | 4,535 | 148,200 | 2,267.50 |
| 2013-12-09 | 4,490 | 4,515 | 4,460 | 4,500 | 189,000 | 2,250 |
| 2013-12-06 | 4,420 | 4,450 | 4,390 | 4,425 | 87,700 | 2,212.50 |
| 2013-12-05 | 4,430 | 4,485 | 4,405 | 4,410 | 143,300 | 2,205 |
| 2013-12-04 | 4,500 | 4,540 | 4,440 | 4,440 | 157,800 | 2,220 |
| 2013-12-03 | 4,545 | 4,585 | 4,505 | 4,520 | 130,900 | 2,260 |
| 2013-12-02 | 4,615 | 4,625 | 4,570 | 4,585 | 71,900 | 2,292.50 |
| 2013-11-29 | 4,610 | 4,645 | 4,600 | 4,615 | 81,900 | 2,307.50 |
| 2013-11-28 | 4,660 | 4,675 | 4,635 | 4,655 | 70,400 | 2,327.50 |
| 2013-11-27 | 4,620 | 4,655 | 4,600 | 4,625 | 78,300 | 2,312.50 |
| 2013-11-26 | 4,605 | 4,675 | 4,605 | 4,650 | 83,000 | 2,325 |
| 2013-11-25 | 4,620 | 4,705 | 4,620 | 4,665 | 137,300 | 2,332.50 |
| 2013-11-22 | 4,710 | 4,730 | 4,550 | 4,600 | 308,000 | 2,300 |
| 2013-11-21 | 4,700 | 4,740 | 4,675 | 4,700 | 132,400 | 2,350 |
| 2013-11-20 | 4,780 | 4,800 | 4,670 | 4,695 | 117,900 | 2,347.50 |
| 2013-11-19 | 4,755 | 4,790 | 4,750 | 4,775 | 58,800 | 2,387.50 |
| 2013-11-18 | 4,830 | 4,840 | 4,755 | 4,780 | 116,600 | 2,390 |
| 2013-11-15 | 4,920 | 4,930 | 4,815 | 4,820 | 141,600 | 2,410 |
| 2013-11-14 | 4,850 | 4,890 | 4,825 | 4,870 | 118,100 | 2,435 |
| 2013-11-13 | 4,780 | 4,830 | 4,770 | 4,815 | 145,300 | 2,407.50 |
| 2013-11-12 | 4,640 | 4,745 | 4,630 | 4,740 | 154,100 | 2,370 |
| 2013-11-11 | 4,690 | 4,725 | 4,665 | 4,690 | 77,900 | 2,345 |
| 2013-11-08 | 4,690 | 4,735 | 4,650 | 4,665 | 132,000 | 2,332.50 |
| 2013-11-07 | 4,730 | 4,760 | 4,680 | 4,720 | 112,700 | 2,360 |
| 2013-11-06 | 4,740 | 4,810 | 4,700 | 4,715 | 209,100 | 2,357.50 |
| 2013-11-05 | 4,800 | 4,840 | 4,730 | 4,760 | 167,000 | 2,380 |
| 2013-11-01 | 4,885 | 4,920 | 4,725 | 4,735 | 139,600 | 2,367.50 |
| 2013-10-31 | 4,910 | 4,915 | 4,865 | 4,885 | 107,400 | 2,442.50 |
| 2013-10-30 | 4,900 | 4,960 | 4,865 | 4,895 | 362,700 | 2,447.50 |
| 2013-10-29 | 4,865 | 4,900 | 4,820 | 4,880 | 178,200 | 2,440 |
| 2013-10-28 | 4,880 | 4,910 | 4,845 | 4,900 | 114,200 | 2,450 |
| 2013-10-25 | 4,890 | 4,925 | 4,820 | 4,835 | 100,800 | 2,417.50 |
| 2013-10-24 | 4,815 | 4,875 | 4,815 | 4,870 | 132,900 | 2,435 |
| 2013-10-23 | 4,895 | 4,930 | 4,805 | 4,810 | 91,200 | 2,405 |
| 2013-10-22 | 4,925 | 4,935 | 4,865 | 4,880 | 125,300 | 2,440 |
| 2013-10-21 | 4,940 | 4,980 | 4,890 | 4,935 | 96,100 | 2,467.50 |
| 2013-10-18 | 4,860 | 4,910 | 4,830 | 4,895 | 152,300 | 2,447.50 |
| 2013-10-17 | 4,925 | 4,975 | 4,840 | 4,870 | 112,100 | 2,435 |
| 2013-10-16 | 4,945 | 4,950 | 4,895 | 4,900 | 82,000 | 2,450 |
| 2013-10-15 | 4,980 | 5,000 | 4,950 | 4,965 | 90,900 | 2,482.50 |
| 2013-10-11 | 4,965 | 5,030 | 4,950 | 4,980 | 188,500 | 2,490 |
| 2013-10-10 | 4,830 | 4,915 | 4,820 | 4,880 | 175,200 | 2,440 |
| 2013-10-09 | 4,875 | 4,875 | 4,810 | 4,825 | 109,800 | 2,412.50 |
| 2013-10-08 | 4,850 | 4,910 | 4,835 | 4,870 | 116,900 | 2,435 |
| 2013-10-07 | 4,855 | 4,885 | 4,810 | 4,845 | 114,300 | 2,422.50 |
| 2013-10-04 | 4,900 | 4,945 | 4,845 | 4,855 | 120,500 | 2,427.50 |
| 2013-10-03 | 4,915 | 4,965 | 4,885 | 4,910 | 142,600 | 2,455 |
| 2013-10-02 | 4,880 | 4,925 | 4,860 | 4,875 | 127,200 | 2,437.50 |
| 2013-10-01 | 4,855 | 4,895 | 4,820 | 4,865 | 132,900 | 2,432.50 |
| 2013-09-30 | 4,785 | 4,905 | 4,775 | 4,900 | 183,100 | 2,450 |
| 2013-09-27 | 4,880 | 4,910 | 4,855 | 4,890 | 63,200 | 2,445 |
| 2013-09-26 | 4,825 | 4,875 | 4,785 | 4,875 | 55,900 | 2,437.50 |
| 2013-09-25 | 4,885 | 4,885 | 4,830 | 4,865 | 67,700 | 2,432.50 |
| 2013-09-24 | 4,890 | 4,890 | 4,810 | 4,870 | 160,500 | 2,435 |
| 2013-09-20 | 4,800 | 4,825 | 4,780 | 4,820 | 117,000 | 2,410 |
| 2013-09-19 | 4,750 | 4,790 | 4,705 | 4,790 | 78,400 | 2,395 |
| 2013-09-18 | 4,675 | 4,725 | 4,620 | 4,720 | 83,000 | 2,360 |
| 2013-09-17 | 4,655 | 4,700 | 4,640 | 4,660 | 113,500 | 2,330 |
| 2013-09-13 | 4,590 | 4,675 | 4,570 | 4,615 | 177,700 | 2,307.50 |
| 2013-09-12 | 4,650 | 4,665 | 4,565 | 4,595 | 154,000 | 2,297.50 |
| 2013-09-11 | 4,740 | 4,745 | 4,670 | 4,680 | 164,200 | 2,340 |
| 2013-09-10 | 4,790 | 4,790 | 4,735 | 4,765 | 145,800 | 2,382.50 |
| 2013-09-09 | 4,795 | 4,795 | 4,740 | 4,780 | 176,500 | 2,390 |
| 2013-09-06 | 4,775 | 4,790 | 4,665 | 4,690 | 130,300 | 2,345 |
| 2013-09-05 | 4,725 | 4,760 | 4,710 | 4,735 | 147,600 | 2,367.50 |
| 2013-09-04 | 4,700 | 4,740 | 4,680 | 4,730 | 120,500 | 2,365 |
| 2013-09-03 | 4,670 | 4,740 | 4,660 | 4,700 | 98,600 | 2,350 |
| 2013-09-02 | 4,600 | 4,665 | 4,590 | 4,625 | 168,800 | 2,312.50 |
| 2013-08-30 | 4,515 | 4,590 | 4,490 | 4,570 | 305,800 | 2,285 |
| 2013-08-29 | 4,410 | 4,495 | 4,380 | 4,485 | 193,200 | 2,242.50 |
| 2013-08-28 | 4,425 | 4,470 | 4,385 | 4,420 | 121,700 | 2,210 |
| 2013-08-27 | 4,480 | 4,490 | 4,450 | 4,480 | 141,000 | 2,240 |
| 2013-08-26 | 4,470 | 4,530 | 4,440 | 4,495 | 144,400 | 2,247.50 |
| 2013-08-23 | 4,430 | 4,480 | 4,350 | 4,435 | 135,400 | 2,217.50 |
| 2013-08-22 | 4,320 | 4,410 | 4,300 | 4,375 | 102,700 | 2,187.50 |
| 2013-08-21 | 4,280 | 4,310 | 4,240 | 4,290 | 81,100 | 2,145 |
| 2013-08-20 | 4,300 | 4,320 | 4,275 | 4,280 | 63,200 | 2,140 |
| 2013-08-19 | 4,290 | 4,340 | 4,270 | 4,325 | 114,400 | 2,162.50 |
| 2013-08-16 | 4,300 | 4,305 | 4,225 | 4,290 | 61,200 | 2,145 |
| 2013-08-15 | 4,350 | 4,375 | 4,310 | 4,330 | 92,800 | 2,165 |
| 2013-08-14 | 4,370 | 4,385 | 4,305 | 4,385 | 104,600 | 2,192.50 |
| 2013-08-13 | 4,320 | 4,375 | 4,275 | 4,350 | 74,300 | 2,175 |
| 2013-08-12 | 4,260 | 4,320 | 4,245 | 4,265 | 82,100 | 2,132.50 |
| 2013-08-09 | 4,280 | 4,285 | 4,185 | 4,220 | 71,200 | 2,110 |
| 2013-08-08 | 4,240 | 4,330 | 4,230 | 4,245 | 70,500 | 2,122.50 |
| 2013-08-07 | 4,370 | 4,390 | 4,275 | 4,280 | 110,000 | 2,140 |
| 2013-08-06 | 4,420 | 4,460 | 4,340 | 4,460 | 49,200 | 2,230 |
| 2013-08-05 | 4,470 | 4,480 | 4,430 | 4,445 | 37,800 | 2,222.50 |
| 2013-08-02 | 4,425 | 4,500 | 4,350 | 4,500 | 86,600 | 2,250 |
| 2013-08-01 | 4,235 | 4,385 | 4,235 | 4,375 | 112,100 | 2,187.50 |
| 2013-07-31 | 4,240 | 4,255 | 4,175 | 4,215 | 56,100 | 2,107.50 |
| 2013-07-30 | 4,195 | 4,275 | 4,175 | 4,270 | 58,800 | 2,135 |
| 2013-07-29 | 4,240 | 4,290 | 4,210 | 4,210 | 94,400 | 2,105 |
| 2013-07-26 | 4,290 | 4,290 | 4,225 | 4,250 | 78,600 | 2,125 |
| 2013-07-25 | 4,410 | 4,410 | 4,335 | 4,335 | 66,300 | 2,167.50 |
| 2013-07-24 | 4,395 | 4,445 | 4,395 | 4,395 | 46,800 | 2,197.50 |
| 2013-07-23 | 4,430 | 4,450 | 4,375 | 4,430 | 96,900 | 2,215 |
| 2013-07-22 | 4,385 | 4,430 | 4,360 | 4,405 | 108,600 | 2,202.50 |
| 2013-07-19 | 4,500 | 4,500 | 4,385 | 4,385 | 98,500 | 2,192.50 |
| 2013-07-18 | 4,415 | 4,440 | 4,390 | 4,440 | 106,100 | 2,220 |
| 2013-07-17 | 4,455 | 4,460 | 4,385 | 4,415 | 74,100 | 2,207.50 |
| 2013-07-16 | 4,450 | 4,480 | 4,425 | 4,455 | 86,200 | 2,227.50 |
| 2013-07-12 | 4,415 | 4,475 | 4,395 | 4,455 | 77,300 | 2,227.50 |
| 2013-07-11 | 4,415 | 4,450 | 4,400 | 4,405 | 76,300 | 2,202.50 |
| 2013-07-10 | 4,430 | 4,450 | 4,385 | 4,445 | 64,000 | 2,222.50 |
| 2013-07-09 | 4,370 | 4,445 | 4,335 | 4,425 | 75,900 | 2,212.50 |
| 2013-07-08 | 4,365 | 4,405 | 4,340 | 4,345 | 77,500 | 2,172.50 |
| 2013-07-05 | 4,375 | 4,390 | 4,315 | 4,380 | 79,500 | 2,190 |
| 2013-07-04 | 4,290 | 4,380 | 4,290 | 4,365 | 97,400 | 2,182.50 |
| 2013-07-03 | 4,280 | 4,325 | 4,230 | 4,315 | 110,200 | 2,157.50 |
| 2013-07-02 | 4,300 | 4,300 | 4,215 | 4,280 | 79,900 | 2,140 |
| 2013-07-01 | 4,200 | 4,295 | 4,180 | 4,295 | 121,300 | 2,147.50 |
| 2013-06-28 | 4,085 | 4,215 | 4,070 | 4,210 | 138,400 | 2,105 |
| 2013-06-27 | 3,915 | 4,075 | 3,915 | 4,075 | 88,000 | 2,037.50 |
| 2013-06-26 | 3,975 | 3,980 | 3,845 | 3,910 | 99,400 | 1,955 |
| 2013-06-25 | 3,960 | 3,985 | 3,900 | 3,955 | 91,000 | 1,977.50 |
| 2013-06-24 | 3,990 | 3,995 | 3,940 | 3,945 | 47,100 | 1,972.50 |
| 2013-06-21 | 3,865 | 3,965 | 3,825 | 3,940 | 168,700 | 1,970 |
| 2013-06-20 | 3,970 | 3,970 | 3,885 | 3,890 | 81,900 | 1,945 |
| 2013-06-19 | 4,010 | 4,070 | 3,965 | 4,015 | 116,600 | 2,007.50 |
| 2013-06-18 | 3,890 | 3,960 | 3,855 | 3,940 | 103,600 | 1,970 |
| 2013-06-17 | 3,720 | 3,905 | 3,720 | 3,870 | 145,600 | 1,935 |
| 2013-06-14 | 3,725 | 3,790 | 3,685 | 3,720 | 197,800 | 1,860 |
| 2013-06-13 | 3,815 | 3,855 | 3,665 | 3,690 | 121,100 | 1,845 |
| 2013-06-12 | 3,785 | 3,830 | 3,710 | 3,810 | 71,000 | 1,905 |
| 2013-06-11 | 3,830 | 3,865 | 3,765 | 3,825 | 89,600 | 1,912.50 |
| 2013-06-10 | 3,740 | 3,810 | 3,730 | 3,805 | 90,900 | 1,902.50 |
| 2013-06-07 | 3,645 | 3,740 | 3,585 | 3,670 | 104,200 | 1,835 |
| 2013-06-06 | 3,755 | 3,845 | 3,710 | 3,775 | 182,800 | 1,887.50 |
| 2013-06-05 | 3,805 | 3,930 | 3,800 | 3,800 | 107,200 | 1,900 |
| 2013-06-04 | 3,715 | 3,835 | 3,680 | 3,835 | 118,300 | 1,917.50 |
| 2013-06-03 | 3,880 | 3,920 | 3,775 | 3,790 | 99,200 | 1,895 |
| 2013-05-31 | 3,955 | 3,990 | 3,860 | 3,870 | 141,400 | 1,935 |
| 2013-05-30 | 4,030 | 4,080 | 3,890 | 3,920 | 148,000 | 1,960 |
| 2013-05-29 | 4,075 | 4,195 | 4,045 | 4,130 | 136,200 | 2,065 |
| 2013-05-28 | 4,040 | 4,080 | 3,935 | 4,025 | 185,900 | 2,012.50 |
| 2013-05-27 | 4,270 | 4,270 | 4,065 | 4,135 | 133,000 | 2,067.50 |
| 2013-05-24 | 4,265 | 4,365 | 4,175 | 4,200 | 320,000 | 2,100 |
| 2013-05-23 | 4,400 | 4,400 | 4,140 | 4,150 | 184,800 | 2,075 |
| 2013-05-22 | 4,420 | 4,430 | 4,350 | 4,375 | 102,100 | 2,187.50 |
| 2013-05-21 | 4,390 | 4,425 | 4,345 | 4,415 | 110,500 | 2,207.50 |
| 2013-05-20 | 4,410 | 4,425 | 4,350 | 4,360 | 94,400 | 2,180 |
| 2013-05-17 | 4,430 | 4,450 | 4,350 | 4,385 | 179,400 | 2,192.50 |
| 2013-05-16 | 4,485 | 4,490 | 4,230 | 4,305 | 145,200 | 2,152.50 |
| 2013-05-15 | 4,345 | 4,440 | 4,330 | 4,420 | 218,200 | 2,210 |
| 2013-05-14 | 4,240 | 4,360 | 4,190 | 4,335 | 167,500 | 2,167.50 |
| 2013-05-13 | 4,140 | 4,250 | 4,110 | 4,240 | 228,700 | 2,120 |
| 2013-05-10 | 4,275 | 4,275 | 4,210 | 4,210 | 95,500 | 2,105 |
| 2013-05-09 | 4,225 | 4,255 | 4,210 | 4,220 | 76,700 | 2,110 |
| 2013-05-08 | 4,290 | 4,310 | 4,210 | 4,225 | 239,400 | 2,112.50 |
| 2013-05-07 | 4,400 | 4,425 | 4,280 | 4,300 | 250,200 | 2,150 |
| 2013-05-02 | 4,365 | 4,405 | 4,345 | 4,355 | 81,600 | 2,177.50 |
| 2013-05-01 | 4,330 | 4,370 | 4,255 | 4,350 | 127,400 | 2,175 |
| 2013-04-30 | 4,280 | 4,330 | 4,245 | 4,280 | 155,700 | 2,140 |
| 2013-04-26 | 4,325 | 4,365 | 4,240 | 4,240 | 118,500 | 2,120 |
| 2013-04-25 | 4,370 | 4,400 | 4,295 | 4,300 | 147,800 | 2,150 |
| 2013-04-24 | 4,350 | 4,375 | 4,305 | 4,335 | 128,000 | 2,167.50 |
| 2013-04-23 | 4,260 | 4,325 | 4,240 | 4,310 | 136,100 | 2,155 |
| 2013-04-22 | 4,150 | 4,235 | 4,125 | 4,210 | 104,100 | 2,105 |
| 2013-04-19 | 4,230 | 4,230 | 4,105 | 4,125 | 136,800 | 2,062.50 |
| 2013-04-18 | 4,185 | 4,240 | 4,145 | 4,185 | 133,900 | 2,092.50 |
| 2013-04-17 | 4,135 | 4,185 | 4,120 | 4,160 | 132,600 | 2,080 |
| 2013-04-16 | 4,120 | 4,170 | 4,070 | 4,120 | 177,600 | 2,060 |
| 2013-04-15 | 4,145 | 4,160 | 4,095 | 4,120 | 119,100 | 2,060 |
| 2013-04-12 | 4,145 | 4,170 | 4,095 | 4,125 | 104,600 | 2,062.50 |
| 2013-04-11 | 4,225 | 4,225 | 4,125 | 4,175 | 153,200 | 2,087.50 |
| 2013-04-10 | 4,225 | 4,235 | 4,075 | 4,135 | 240,900 | 2,067.50 |
| 2013-04-09 | 4,210 | 4,275 | 4,190 | 4,225 | 213,600 | 2,112.50 |
| 2013-04-08 | 4,160 | 4,260 | 4,115 | 4,165 | 318,200 | 2,082.50 |
| 2013-04-05 | 4,185 | 4,250 | 4,105 | 4,160 | 376,500 | 2,080 |
| 2013-04-04 | 4,070 | 4,195 | 3,960 | 4,190 | 182,300 | 2,095 |
| 2013-04-03 | 3,975 | 4,125 | 3,960 | 4,120 | 161,100 | 2,060 |
| 2013-04-02 | 3,975 | 4,035 | 3,890 | 3,980 | 191,400 | 1,990 |
| 2013-04-01 | 4,180 | 4,195 | 4,000 | 4,010 | 140,400 | 2,005 |
| 2013-03-29 | 4,190 | 4,200 | 4,125 | 4,175 | 162,000 | 2,087.50 |
| 2013-03-28 | 4,095 | 4,190 | 4,065 | 4,180 | 227,800 | 2,090 |
| 2013-03-27 | 3,975 | 4,015 | 3,940 | 4,015 | 207,400 | 2,007.50 |
| 2013-03-26 | 4,040 | 4,095 | 3,995 | 4,035 | 284,800 | 2,017.50 |
| 2013-03-25 | 4,020 | 4,035 | 3,960 | 4,020 | 203,900 | 2,010 |
| 2013-03-22 | 4,005 | 4,020 | 3,935 | 3,940 | 178,700 | 1,970 |
| 2013-03-21 | 3,880 | 3,930 | 3,840 | 3,915 | 144,400 | 1,957.50 |
| 2013-03-19 | 3,845 | 3,860 | 3,805 | 3,815 | 150,900 | 1,907.50 |
| 2013-03-18 | 3,915 | 3,930 | 3,805 | 3,810 | 172,000 | 1,905 |
| 2013-03-15 | 3,830 | 3,875 | 3,815 | 3,845 | 327,100 | 1,922.50 |
| 2013-03-14 | 3,775 | 3,780 | 3,735 | 3,765 | 73,200 | 1,882.50 |
| 2013-03-13 | 3,785 | 3,795 | 3,745 | 3,775 | 140,600 | 1,887.50 |
| 2013-03-12 | 3,775 | 3,795 | 3,755 | 3,760 | 109,100 | 1,880 |
| 2013-03-11 | 3,750 | 3,775 | 3,730 | 3,770 | 63,300 | 1,885 |
| 2013-03-08 | 3,775 | 3,790 | 3,710 | 3,730 | 230,400 | 1,865 |
| 2013-03-07 | 3,765 | 3,770 | 3,710 | 3,745 | 141,100 | 1,872.50 |
| 2013-03-06 | 3,755 | 3,795 | 3,740 | 3,770 | 118,200 | 1,885 |
| 2013-03-05 | 3,760 | 3,825 | 3,710 | 3,720 | 205,300 | 1,860 |
| 2013-03-04 | 3,715 | 3,715 | 3,630 | 3,690 | 227,800 | 1,845 |
| 2013-03-01 | 3,680 | 3,740 | 3,675 | 3,720 | 239,200 | 1,860 |
| 2013-02-28 | 3,590 | 3,600 | 3,560 | 3,585 | 132,700 | 1,792.50 |
| 2013-02-27 | 3,625 | 3,630 | 3,555 | 3,565 | 169,600 | 1,782.50 |
| 2013-02-26 | 3,675 | 3,680 | 3,620 | 3,660 | 100,500 | 1,830 |
| 2013-02-25 | 3,675 | 3,700 | 3,605 | 3,690 | 158,100 | 1,845 |
| 2013-02-22 | 3,700 | 3,730 | 3,675 | 3,705 | 143,700 | 1,852.50 |
| 2013-02-21 | 3,705 | 3,740 | 3,670 | 3,725 | 236,200 | 1,862.50 |
| 2013-02-20 | 3,660 | 3,760 | 3,615 | 3,740 | 248,200 | 1,870 |
| 2013-02-19 | 3,680 | 3,730 | 3,660 | 3,715 | 98,900 | 1,857.50 |
| 2013-02-18 | 3,690 | 3,715 | 3,680 | 3,700 | 111,900 | 1,850 |
| 2013-02-15 | 3,700 | 3,720 | 3,650 | 3,690 | 180,600 | 1,845 |
| 2013-02-14 | 3,700 | 3,760 | 3,670 | 3,700 | 176,400 | 1,850 |
| 2013-02-13 | 3,700 | 3,815 | 3,660 | 3,735 | 306,900 | 1,867.50 |
| 2013-02-12 | 3,600 | 3,870 | 3,585 | 3,820 | 411,500 | 1,910 |
| 2013-02-08 | 3,450 | 3,520 | 3,435 | 3,460 | 115,700 | 1,730 |
| 2013-02-07 | 3,445 | 3,490 | 3,425 | 3,470 | 122,200 | 1,735 |
| 2013-02-06 | 3,485 | 3,530 | 3,450 | 3,475 | 175,900 | 1,737.50 |
| 2013-02-05 | 3,445 | 3,525 | 3,440 | 3,470 | 117,200 | 1,735 |
| 2013-02-04 | 3,490 | 3,495 | 3,435 | 3,465 | 107,300 | 1,732.50 |
| 2013-02-01 | 3,470 | 3,530 | 3,470 | 3,495 | 118,600 | 1,747.50 |
| 2013-01-31 | 3,375 | 3,440 | 3,360 | 3,440 | 101,400 | 1,720 |
| 2013-01-30 | 3,310 | 3,390 | 3,300 | 3,370 | 117,600 | 1,685 |
| 2013-01-29 | 3,325 | 3,330 | 3,295 | 3,310 | 65,300 | 1,655 |
| 2013-01-28 | 3,350 | 3,370 | 3,325 | 3,335 | 81,800 | 1,667.50 |
| 2013-01-25 | 3,295 | 3,325 | 3,290 | 3,320 | 59,500 | 1,660 |
| 2013-01-24 | 3,275 | 3,285 | 3,225 | 3,270 | 139,700 | 1,635 |
| 2013-01-23 | 3,280 | 3,325 | 3,265 | 3,285 | 85,600 | 1,642.50 |
| 2013-01-22 | 3,300 | 3,310 | 3,235 | 3,280 | 138,200 | 1,640 |
| 2013-01-21 | 3,330 | 3,330 | 3,265 | 3,300 | 133,300 | 1,650 |
| 2013-01-18 | 3,270 | 3,340 | 3,240 | 3,335 | 329,500 | 1,667.50 |
| 2013-01-17 | 3,210 | 3,250 | 3,175 | 3,250 | 200,000 | 1,625 |
| 2013-01-16 | 3,180 | 3,235 | 3,170 | 3,190 | 226,900 | 1,595 |
| 2013-01-15 | 3,175 | 3,205 | 3,160 | 3,190 | 120,500 | 1,595 |
| 2013-01-11 | 3,180 | 3,185 | 3,135 | 3,150 | 156,000 | 1,575 |
| 2013-01-10 | 3,165 | 3,190 | 3,125 | 3,175 | 130,100 | 1,587.50 |
| 2013-01-09 | 3,135 | 3,180 | 3,095 | 3,165 | 235,000 | 1,582.50 |
| 2013-01-08 | 3,130 | 3,220 | 3,125 | 3,165 | 376,800 | 1,582.50 |
| 2013-01-07 | 2,990 | 3,085 | 2,988 | 3,070 | 193,800 | 1,535 |
| 2013-01-04 | 2,999 | 2,999 | 2,947 | 2,984 | 123,900 | 1,492 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
