1414 ショーボンドホールディングス(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 | 4,860 | 4,880 | 4,820 | 4,830 | 154,000 | 603.75 |
| 2013-12-27 | 4,860 | 4,870 | 4,750 | 4,815 | 244,100 | 601.88 |
| 2013-12-26 | 4,800 | 4,840 | 4,760 | 4,835 | 387,100 | 604.38 |
| 2013-12-25 | 4,475 | 4,605 | 4,460 | 4,605 | 192,400 | 575.63 |
| 2013-12-24 | 4,530 | 4,550 | 4,500 | 4,500 | 219,100 | 562.50 |
| 2013-12-20 | 4,525 | 4,545 | 4,520 | 4,530 | 167,300 | 566.25 |
| 2013-12-19 | 4,545 | 4,560 | 4,510 | 4,520 | 111,900 | 565 |
| 2013-12-18 | 4,500 | 4,530 | 4,480 | 4,530 | 166,300 | 566.25 |
| 2013-12-17 | 4,540 | 4,560 | 4,500 | 4,505 | 102,600 | 563.13 |
| 2013-12-16 | 4,555 | 4,580 | 4,495 | 4,510 | 152,300 | 563.75 |
| 2013-12-13 | 4,640 | 4,650 | 4,560 | 4,560 | 225,100 | 570 |
| 2013-12-12 | 4,690 | 4,690 | 4,655 | 4,665 | 75,400 | 583.13 |
| 2013-12-11 | 4,635 | 4,710 | 4,635 | 4,700 | 117,200 | 587.50 |
| 2013-12-10 | 4,675 | 4,690 | 4,650 | 4,675 | 126,200 | 584.38 |
| 2013-12-09 | 4,730 | 4,740 | 4,695 | 4,705 | 82,900 | 588.13 |
| 2013-12-06 | 4,675 | 4,715 | 4,630 | 4,705 | 139,800 | 588.13 |
| 2013-12-05 | 4,700 | 4,745 | 4,670 | 4,670 | 158,500 | 583.75 |
| 2013-12-04 | 4,715 | 4,760 | 4,710 | 4,720 | 151,900 | 590 |
| 2013-12-03 | 4,770 | 4,775 | 4,730 | 4,730 | 146,600 | 591.25 |
| 2013-12-02 | 4,725 | 4,795 | 4,720 | 4,770 | 198,200 | 596.25 |
| 2013-11-29 | 4,710 | 4,780 | 4,710 | 4,745 | 169,300 | 593.13 |
| 2013-11-28 | 4,745 | 4,755 | 4,700 | 4,750 | 124,600 | 593.75 |
| 2013-11-27 | 4,720 | 4,790 | 4,695 | 4,735 | 282,800 | 591.88 |
| 2013-11-26 | 4,660 | 4,735 | 4,650 | 4,730 | 325,200 | 591.25 |
| 2013-11-25 | 4,640 | 4,660 | 4,610 | 4,630 | 120,000 | 578.75 |
| 2013-11-22 | 4,690 | 4,695 | 4,610 | 4,630 | 165,800 | 578.75 |
| 2013-11-21 | 4,660 | 4,700 | 4,645 | 4,680 | 218,500 | 585 |
| 2013-11-20 | 4,640 | 4,685 | 4,640 | 4,645 | 126,500 | 580.63 |
| 2013-11-19 | 4,640 | 4,690 | 4,630 | 4,645 | 237,300 | 580.63 |
| 2013-11-18 | 4,660 | 4,680 | 4,620 | 4,640 | 265,400 | 580 |
| 2013-11-15 | 4,600 | 4,605 | 4,565 | 4,585 | 161,700 | 573.13 |
| 2013-11-14 | 4,520 | 4,615 | 4,500 | 4,575 | 209,700 | 571.88 |
| 2013-11-13 | 4,500 | 4,550 | 4,485 | 4,505 | 145,000 | 563.13 |
| 2013-11-12 | 4,405 | 4,560 | 4,375 | 4,560 | 286,900 | 570 |
| 2013-11-11 | 4,560 | 4,570 | 4,425 | 4,445 | 174,700 | 555.63 |
| 2013-11-08 | 4,500 | 4,530 | 4,470 | 4,490 | 150,000 | 561.25 |
| 2013-11-07 | 4,600 | 4,605 | 4,510 | 4,520 | 177,000 | 565 |
| 2013-11-06 | 4,570 | 4,620 | 4,555 | 4,600 | 113,900 | 575 |
| 2013-11-05 | 4,550 | 4,615 | 4,540 | 4,570 | 173,000 | 571.25 |
| 2013-11-01 | 4,565 | 4,585 | 4,500 | 4,550 | 136,500 | 568.75 |
| 2013-10-31 | 4,630 | 4,650 | 4,565 | 4,585 | 179,900 | 573.13 |
| 2013-10-30 | 4,635 | 4,655 | 4,580 | 4,630 | 273,300 | 578.75 |
| 2013-10-29 | 4,590 | 4,650 | 4,560 | 4,635 | 497,000 | 579.38 |
| 2013-10-28 | 4,455 | 4,585 | 4,445 | 4,585 | 326,600 | 573.13 |
| 2013-10-25 | 4,495 | 4,495 | 4,420 | 4,460 | 193,400 | 557.50 |
| 2013-10-24 | 4,415 | 4,500 | 4,410 | 4,485 | 238,500 | 560.63 |
| 2013-10-23 | 4,495 | 4,510 | 4,430 | 4,455 | 157,500 | 556.88 |
| 2013-10-22 | 4,470 | 4,510 | 4,460 | 4,495 | 104,200 | 561.88 |
| 2013-10-21 | 4,510 | 4,510 | 4,435 | 4,480 | 119,900 | 560 |
| 2013-10-18 | 4,430 | 4,490 | 4,415 | 4,490 | 179,300 | 561.25 |
| 2013-10-17 | 4,415 | 4,450 | 4,400 | 4,440 | 156,700 | 555 |
| 2013-10-16 | 4,390 | 4,410 | 4,365 | 4,370 | 104,800 | 546.25 |
| 2013-10-15 | 4,460 | 4,470 | 4,375 | 4,400 | 121,800 | 550 |
| 2013-10-11 | 4,420 | 4,440 | 4,370 | 4,440 | 152,000 | 555 |
| 2013-10-10 | 4,400 | 4,420 | 4,330 | 4,355 | 130,600 | 544.38 |
| 2013-10-09 | 4,285 | 4,370 | 4,250 | 4,355 | 124,500 | 544.38 |
| 2013-10-08 | 4,250 | 4,350 | 4,230 | 4,315 | 143,500 | 539.38 |
| 2013-10-07 | 4,380 | 4,390 | 4,285 | 4,300 | 147,000 | 537.50 |
| 2013-10-04 | 4,380 | 4,410 | 4,335 | 4,380 | 151,700 | 547.50 |
| 2013-10-03 | 4,420 | 4,460 | 4,360 | 4,410 | 142,000 | 551.25 |
| 2013-10-02 | 4,570 | 4,570 | 4,395 | 4,450 | 235,300 | 556.25 |
| 2013-10-01 | 4,505 | 4,570 | 4,475 | 4,525 | 360,700 | 565.63 |
| 2013-09-30 | 4,400 | 4,500 | 4,370 | 4,465 | 297,700 | 558.13 |
| 2013-09-27 | 4,440 | 4,445 | 4,370 | 4,435 | 173,400 | 554.38 |
| 2013-09-26 | 4,280 | 4,445 | 4,250 | 4,440 | 281,200 | 555 |
| 2013-09-25 | 4,460 | 4,470 | 4,310 | 4,330 | 379,000 | 541.25 |
| 2013-09-24 | 4,465 | 4,520 | 4,460 | 4,470 | 172,500 | 558.75 |
| 2013-09-20 | 4,510 | 4,535 | 4,465 | 4,525 | 243,900 | 565.63 |
| 2013-09-19 | 4,530 | 4,555 | 4,460 | 4,510 | 261,700 | 563.75 |
| 2013-09-18 | 4,585 | 4,590 | 4,505 | 4,530 | 227,600 | 566.25 |
| 2013-09-17 | 4,630 | 4,695 | 4,550 | 4,575 | 381,600 | 571.88 |
| 2013-09-13 | 4,550 | 4,620 | 4,530 | 4,610 | 315,700 | 576.25 |
| 2013-09-12 | 4,510 | 4,590 | 4,505 | 4,580 | 361,400 | 572.50 |
| 2013-09-11 | 4,745 | 4,750 | 4,460 | 4,495 | 906,400 | 561.88 |
| 2013-09-10 | 4,380 | 4,740 | 4,360 | 4,675 | 1,797,600 | 584.38 |
| 2013-09-09 | 4,500 | 4,500 | 4,290 | 4,315 | 1,168,400 | 539.38 |
| 2013-09-06 | 4,090 | 4,090 | 3,980 | 4,010 | 289,700 | 501.25 |
| 2013-09-05 | 4,090 | 4,090 | 4,035 | 4,080 | 243,700 | 510 |
| 2013-09-04 | 4,015 | 4,085 | 4,015 | 4,070 | 168,200 | 508.75 |
| 2013-09-03 | 4,085 | 4,095 | 4,010 | 4,065 | 227,000 | 508.13 |
| 2013-09-02 | 3,925 | 4,035 | 3,915 | 4,025 | 191,500 | 503.13 |
| 2013-08-30 | 3,920 | 3,930 | 3,860 | 3,880 | 143,100 | 485 |
| 2013-08-29 | 3,940 | 3,940 | 3,860 | 3,890 | 132,800 | 486.25 |
| 2013-08-28 | 3,970 | 3,970 | 3,855 | 3,935 | 233,400 | 491.88 |
| 2013-08-27 | 4,085 | 4,090 | 3,995 | 4,040 | 215,000 | 505 |
| 2013-08-26 | 3,995 | 4,085 | 3,990 | 4,080 | 279,200 | 510 |
| 2013-08-23 | 3,905 | 3,965 | 3,895 | 3,950 | 172,000 | 493.75 |
| 2013-08-22 | 3,825 | 3,870 | 3,820 | 3,855 | 94,900 | 481.88 |
| 2013-08-21 | 3,900 | 3,900 | 3,780 | 3,820 | 133,400 | 477.50 |
| 2013-08-20 | 3,900 | 3,940 | 3,850 | 3,870 | 126,700 | 483.75 |
| 2013-08-19 | 3,820 | 3,920 | 3,805 | 3,915 | 129,700 | 489.38 |
| 2013-08-16 | 3,870 | 3,870 | 3,820 | 3,835 | 123,400 | 479.38 |
| 2013-08-15 | 3,960 | 3,965 | 3,895 | 3,900 | 74,100 | 487.50 |
| 2013-08-14 | 3,990 | 4,000 | 3,900 | 3,985 | 111,400 | 498.13 |
| 2013-08-13 | 3,885 | 3,955 | 3,865 | 3,950 | 148,600 | 493.75 |
| 2013-08-12 | 3,810 | 3,885 | 3,785 | 3,835 | 179,000 | 479.38 |
| 2013-08-09 | 3,900 | 3,930 | 3,820 | 3,850 | 175,000 | 481.25 |
| 2013-08-08 | 3,960 | 4,015 | 3,900 | 3,910 | 117,100 | 488.75 |
| 2013-08-07 | 4,095 | 4,095 | 4,020 | 4,020 | 120,300 | 502.50 |
| 2013-08-06 | 4,110 | 4,150 | 4,040 | 4,140 | 168,600 | 517.50 |
| 2013-08-05 | 4,070 | 4,130 | 4,000 | 4,105 | 186,500 | 513.13 |
| 2013-08-02 | 3,980 | 4,080 | 3,945 | 4,075 | 153,800 | 509.38 |
| 2013-08-01 | 3,835 | 3,925 | 3,815 | 3,925 | 91,900 | 490.63 |
| 2013-07-31 | 3,820 | 3,905 | 3,815 | 3,830 | 109,800 | 478.75 |
| 2013-07-30 | 3,750 | 3,885 | 3,750 | 3,880 | 115,000 | 485 |
| 2013-07-29 | 3,890 | 3,890 | 3,735 | 3,760 | 174,900 | 470 |
| 2013-07-26 | 3,975 | 3,975 | 3,920 | 3,940 | 175,500 | 492.50 |
| 2013-07-25 | 4,090 | 4,095 | 4,005 | 4,035 | 150,500 | 504.38 |
| 2013-07-24 | 4,145 | 4,160 | 4,080 | 4,085 | 92,800 | 510.63 |
| 2013-07-23 | 4,115 | 4,160 | 4,060 | 4,150 | 131,100 | 518.75 |
| 2013-07-22 | 4,185 | 4,195 | 4,060 | 4,095 | 235,600 | 511.88 |
| 2013-07-19 | 4,235 | 4,235 | 4,100 | 4,175 | 237,300 | 521.88 |
| 2013-07-18 | 4,210 | 4,240 | 4,170 | 4,215 | 146,800 | 526.88 |
| 2013-07-17 | 4,230 | 4,230 | 4,150 | 4,200 | 164,700 | 525 |
| 2013-07-16 | 4,255 | 4,255 | 4,185 | 4,220 | 167,500 | 527.50 |
| 2013-07-12 | 4,260 | 4,275 | 4,185 | 4,205 | 238,500 | 525.63 |
| 2013-07-11 | 4,130 | 4,230 | 4,130 | 4,225 | 247,800 | 528.13 |
| 2013-07-10 | 4,150 | 4,220 | 4,125 | 4,180 | 201,100 | 522.50 |
| 2013-07-09 | 4,210 | 4,235 | 4,120 | 4,160 | 206,900 | 520 |
| 2013-07-08 | 4,290 | 4,290 | 4,130 | 4,140 | 200,000 | 517.50 |
| 2013-07-05 | 4,245 | 4,270 | 4,215 | 4,230 | 286,100 | 528.75 |
| 2013-07-04 | 4,155 | 4,230 | 4,110 | 4,210 | 332,500 | 526.25 |
| 2013-07-03 | 4,150 | 4,160 | 4,065 | 4,140 | 239,100 | 517.50 |
| 2013-07-02 | 4,035 | 4,140 | 3,985 | 4,110 | 225,200 | 513.75 |
| 2013-07-01 | 3,910 | 4,015 | 3,885 | 4,005 | 243,100 | 500.63 |
| 2013-06-28 | 3,900 | 3,945 | 3,870 | 3,905 | 212,500 | 488.13 |
| 2013-06-27 | 3,800 | 3,905 | 3,725 | 3,895 | 160,200 | 486.88 |
| 2013-06-26 | 4,010 | 4,030 | 3,750 | 3,770 | 245,000 | 471.25 |
| 2013-06-25 | 3,980 | 3,995 | 3,860 | 3,950 | 173,800 | 493.75 |
| 2013-06-24 | 3,960 | 4,025 | 3,940 | 3,975 | 207,800 | 496.88 |
| 2013-06-21 | 3,810 | 3,940 | 3,725 | 3,905 | 233,400 | 488.13 |
| 2013-06-20 | 3,855 | 3,900 | 3,805 | 3,825 | 107,300 | 478.13 |
| 2013-06-19 | 3,905 | 3,930 | 3,785 | 3,850 | 158,600 | 481.25 |
| 2013-06-18 | 3,850 | 3,910 | 3,825 | 3,855 | 154,000 | 481.88 |
| 2013-06-17 | 3,650 | 3,855 | 3,650 | 3,850 | 199,500 | 481.25 |
| 2013-06-14 | 3,630 | 3,695 | 3,580 | 3,635 | 163,100 | 454.38 |
| 2013-06-13 | 3,705 | 3,740 | 3,610 | 3,620 | 137,800 | 452.50 |
| 2013-06-12 | 3,670 | 3,785 | 3,620 | 3,760 | 286,300 | 470 |
| 2013-06-11 | 3,805 | 3,805 | 3,660 | 3,730 | 347,100 | 466.25 |
| 2013-06-10 | 3,645 | 3,810 | 3,600 | 3,800 | 302,400 | 475 |
| 2013-06-07 | 3,445 | 3,480 | 3,335 | 3,405 | 344,200 | 425.63 |
| 2013-06-06 | 3,700 | 3,750 | 3,460 | 3,520 | 304,200 | 440 |
| 2013-06-05 | 3,805 | 3,980 | 3,750 | 3,760 | 344,400 | 470 |
| 2013-06-04 | 3,700 | 3,775 | 3,630 | 3,770 | 247,800 | 471.25 |
| 2013-06-03 | 3,755 | 3,840 | 3,705 | 3,735 | 206,600 | 466.88 |
| 2013-05-31 | 3,735 | 3,820 | 3,705 | 3,750 | 156,100 | 468.75 |
| 2013-05-30 | 3,805 | 3,820 | 3,690 | 3,715 | 177,800 | 464.38 |
| 2013-05-29 | 3,845 | 3,900 | 3,800 | 3,855 | 198,800 | 481.88 |
| 2013-05-28 | 3,795 | 3,860 | 3,725 | 3,830 | 198,700 | 478.75 |
| 2013-05-27 | 3,800 | 3,845 | 3,730 | 3,790 | 204,500 | 473.75 |
| 2013-05-24 | 3,945 | 4,060 | 3,835 | 3,950 | 356,100 | 493.75 |
| 2013-05-23 | 4,170 | 4,205 | 3,950 | 3,950 | 342,100 | 493.75 |
| 2013-05-22 | 4,225 | 4,250 | 4,125 | 4,190 | 185,200 | 523.75 |
| 2013-05-21 | 4,290 | 4,295 | 4,190 | 4,200 | 233,500 | 525 |
| 2013-05-20 | 4,330 | 4,390 | 4,235 | 4,305 | 250,700 | 538.13 |
| 2013-05-17 | 4,110 | 4,360 | 4,100 | 4,315 | 562,800 | 539.38 |
| 2013-05-16 | 4,190 | 4,205 | 4,000 | 4,095 | 395,500 | 511.88 |
| 2013-05-15 | 4,200 | 4,230 | 4,120 | 4,155 | 367,900 | 519.38 |
| 2013-05-14 | 4,040 | 4,300 | 4,030 | 4,205 | 607,400 | 525.63 |
| 2013-05-13 | 4,140 | 4,145 | 4,020 | 4,110 | 446,500 | 513.75 |
| 2013-05-10 | 4,230 | 4,230 | 4,125 | 4,135 | 324,200 | 516.88 |
| 2013-05-09 | 4,220 | 4,250 | 4,120 | 4,180 | 331,100 | 522.50 |
| 2013-05-08 | 4,080 | 4,310 | 4,060 | 4,160 | 623,400 | 520 |
| 2013-05-07 | 4,070 | 4,095 | 4,015 | 4,045 | 273,000 | 505.63 |
| 2013-05-02 | 4,020 | 4,040 | 3,950 | 4,000 | 261,000 | 500 |
| 2013-05-01 | 4,040 | 4,110 | 4,005 | 4,040 | 294,300 | 505 |
| 2013-04-30 | 4,100 | 4,165 | 4,065 | 4,110 | 304,300 | 513.75 |
| 2013-04-26 | 3,950 | 4,195 | 3,935 | 4,110 | 1,027,400 | 513.75 |
| 2013-04-25 | 3,860 | 3,935 | 3,800 | 3,905 | 401,800 | 488.13 |
| 2013-04-24 | 3,885 | 3,900 | 3,715 | 3,845 | 565,000 | 480.63 |
| 2013-04-23 | 3,690 | 3,865 | 3,615 | 3,815 | 937,800 | 476.88 |
| 2013-04-22 | 3,590 | 3,625 | 3,530 | 3,620 | 534,100 | 452.50 |
| 2013-04-19 | 3,550 | 3,555 | 3,460 | 3,530 | 253,100 | 441.25 |
| 2013-04-18 | 3,545 | 3,585 | 3,525 | 3,545 | 181,200 | 443.13 |
| 2013-04-17 | 3,545 | 3,560 | 3,510 | 3,545 | 199,200 | 443.13 |
| 2013-04-16 | 3,415 | 3,565 | 3,405 | 3,540 | 364,000 | 442.50 |
| 2013-04-15 | 3,530 | 3,555 | 3,475 | 3,485 | 207,200 | 435.63 |
| 2013-04-12 | 3,590 | 3,600 | 3,520 | 3,545 | 234,200 | 443.13 |
| 2013-04-11 | 3,640 | 3,660 | 3,500 | 3,585 | 458,200 | 448.13 |
| 2013-04-10 | 3,445 | 3,615 | 3,435 | 3,585 | 520,000 | 448.13 |
| 2013-04-09 | 3,480 | 3,480 | 3,390 | 3,435 | 245,400 | 429.38 |
| 2013-04-08 | 3,405 | 3,450 | 3,365 | 3,445 | 211,400 | 430.63 |
| 2013-04-05 | 3,480 | 3,490 | 3,355 | 3,370 | 434,000 | 421.25 |
| 2013-04-04 | 3,360 | 3,460 | 3,305 | 3,460 | 219,400 | 432.50 |
| 2013-04-03 | 3,295 | 3,395 | 3,290 | 3,370 | 206,100 | 421.25 |
| 2013-04-02 | 3,160 | 3,305 | 3,080 | 3,275 | 222,600 | 409.38 |
| 2013-04-01 | 3,425 | 3,425 | 3,200 | 3,215 | 296,200 | 401.88 |
| 2013-03-29 | 3,420 | 3,450 | 3,385 | 3,410 | 156,700 | 426.25 |
| 2013-03-28 | 3,485 | 3,485 | 3,405 | 3,425 | 95,300 | 428.13 |
| 2013-03-27 | 3,440 | 3,495 | 3,430 | 3,485 | 189,500 | 435.63 |
| 2013-03-26 | 3,430 | 3,445 | 3,380 | 3,390 | 147,200 | 423.75 |
| 2013-03-25 | 3,500 | 3,515 | 3,440 | 3,445 | 215,300 | 430.63 |
| 2013-03-22 | 3,520 | 3,530 | 3,460 | 3,475 | 467,400 | 434.38 |
| 2013-03-21 | 3,380 | 3,500 | 3,355 | 3,470 | 718,900 | 433.75 |
| 2013-03-19 | 3,365 | 3,370 | 3,330 | 3,350 | 125,800 | 418.75 |
| 2013-03-18 | 3,360 | 3,370 | 3,325 | 3,325 | 140,400 | 415.63 |
| 2013-03-15 | 3,380 | 3,390 | 3,355 | 3,365 | 245,700 | 420.63 |
| 2013-03-14 | 3,365 | 3,380 | 3,350 | 3,375 | 177,300 | 421.88 |
| 2013-03-13 | 3,340 | 3,380 | 3,340 | 3,365 | 200,200 | 420.63 |
| 2013-03-12 | 3,320 | 3,345 | 3,310 | 3,330 | 169,800 | 416.25 |
| 2013-03-11 | 3,320 | 3,340 | 3,300 | 3,335 | 211,600 | 416.88 |
| 2013-03-08 | 3,340 | 3,350 | 3,305 | 3,320 | 310,700 | 415 |
| 2013-03-07 | 3,375 | 3,375 | 3,325 | 3,335 | 194,100 | 416.88 |
| 2013-03-06 | 3,390 | 3,410 | 3,360 | 3,375 | 207,700 | 421.88 |
| 2013-03-05 | 3,405 | 3,420 | 3,360 | 3,375 | 183,000 | 421.88 |
| 2013-03-04 | 3,335 | 3,420 | 3,330 | 3,405 | 369,900 | 425.63 |
| 2013-03-01 | 3,365 | 3,375 | 3,330 | 3,335 | 168,400 | 416.88 |
| 2013-02-28 | 3,395 | 3,400 | 3,330 | 3,380 | 261,700 | 422.50 |
| 2013-02-27 | 3,345 | 3,425 | 3,320 | 3,395 | 485,200 | 424.38 |
| 2013-02-26 | 3,320 | 3,385 | 3,280 | 3,340 | 243,000 | 417.50 |
| 2013-02-25 | 3,355 | 3,375 | 3,315 | 3,360 | 217,600 | 420 |
| 2013-02-22 | 3,300 | 3,340 | 3,270 | 3,315 | 200,900 | 414.38 |
| 2013-02-21 | 3,270 | 3,355 | 3,265 | 3,310 | 379,000 | 413.75 |
| 2013-02-20 | 3,300 | 3,300 | 3,240 | 3,270 | 224,700 | 408.75 |
| 2013-02-19 | 3,210 | 3,295 | 3,180 | 3,285 | 367,800 | 410.63 |
| 2013-02-18 | 3,110 | 3,180 | 3,085 | 3,165 | 354,500 | 395.63 |
| 2013-02-15 | 3,190 | 3,210 | 3,065 | 3,130 | 533,600 | 391.25 |
| 2013-02-14 | 3,335 | 3,340 | 3,250 | 3,260 | 361,600 | 407.50 |
| 2013-02-13 | 3,300 | 3,435 | 3,295 | 3,365 | 672,500 | 420.63 |
| 2013-02-12 | 3,355 | 3,365 | 3,290 | 3,305 | 350,400 | 413.13 |
| 2013-02-08 | 3,390 | 3,400 | 3,335 | 3,350 | 260,300 | 418.75 |
| 2013-02-07 | 3,380 | 3,395 | 3,330 | 3,395 | 361,500 | 424.38 |
| 2013-02-06 | 3,365 | 3,400 | 3,340 | 3,375 | 374,300 | 421.88 |
| 2013-02-05 | 3,280 | 3,410 | 3,280 | 3,330 | 375,100 | 416.25 |
| 2013-02-04 | 3,350 | 3,355 | 3,280 | 3,295 | 343,800 | 411.88 |
| 2013-02-01 | 3,390 | 3,390 | 3,325 | 3,345 | 271,900 | 418.13 |
| 2013-01-31 | 3,405 | 3,410 | 3,345 | 3,375 | 400,300 | 421.88 |
| 2013-01-30 | 3,250 | 3,395 | 3,240 | 3,380 | 744,300 | 422.50 |
| 2013-01-29 | 3,200 | 3,290 | 3,165 | 3,230 | 452,000 | 403.75 |
| 2013-01-28 | 3,325 | 3,330 | 3,215 | 3,235 | 580,900 | 404.38 |
| 2013-01-25 | 3,390 | 3,390 | 3,295 | 3,325 | 468,500 | 415.63 |
| 2013-01-24 | 3,250 | 3,365 | 3,250 | 3,340 | 430,000 | 417.50 |
| 2013-01-23 | 3,375 | 3,380 | 3,255 | 3,270 | 527,900 | 408.75 |
| 2013-01-22 | 3,365 | 3,465 | 3,360 | 3,395 | 511,600 | 424.38 |
| 2013-01-21 | 3,435 | 3,440 | 3,340 | 3,400 | 337,900 | 425 |
| 2013-01-18 | 3,415 | 3,445 | 3,365 | 3,415 | 566,500 | 426.88 |
| 2013-01-17 | 3,515 | 3,525 | 3,290 | 3,375 | 944,700 | 421.88 |
| 2013-01-16 | 3,595 | 3,630 | 3,420 | 3,515 | 1,365,000 | 439.38 |
| 2013-01-15 | 3,435 | 3,490 | 3,360 | 3,485 | 801,100 | 435.63 |
| 2013-01-11 | 3,485 | 3,490 | 3,400 | 3,420 | 577,200 | 427.50 |
| 2013-01-10 | 3,485 | 3,495 | 3,440 | 3,480 | 438,700 | 435 |
| 2013-01-09 | 3,390 | 3,545 | 3,355 | 3,450 | 655,800 | 431.25 |
| 2013-01-08 | 3,490 | 3,570 | 3,375 | 3,460 | 917,900 | 432.50 |
| 2013-01-07 | 3,490 | 3,540 | 3,420 | 3,470 | 1,053,800 | 433.75 |
| 2013-01-04 | 3,340 | 3,410 | 3,265 | 3,400 | 945,400 | 425 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株