1662 石油資源開発(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 | 3,930 | 3,995 | 3,915 | 3,985 | 221,600 | 797 |
| 2013-12-27 | 3,860 | 3,885 | 3,840 | 3,885 | 145,100 | 777 |
| 2013-12-26 | 3,805 | 3,850 | 3,780 | 3,840 | 218,600 | 768 |
| 2013-12-25 | 3,820 | 3,825 | 3,770 | 3,795 | 214,000 | 759 |
| 2013-12-24 | 3,830 | 3,850 | 3,800 | 3,825 | 245,900 | 765 |
| 2013-12-20 | 3,830 | 3,860 | 3,805 | 3,825 | 408,000 | 765 |
| 2013-12-19 | 3,890 | 3,900 | 3,835 | 3,845 | 280,800 | 769 |
| 2013-12-18 | 3,840 | 3,910 | 3,830 | 3,885 | 209,300 | 777 |
| 2013-12-17 | 3,890 | 3,900 | 3,830 | 3,850 | 179,200 | 770 |
| 2013-12-16 | 3,915 | 3,925 | 3,860 | 3,865 | 207,000 | 773 |
| 2013-12-13 | 3,950 | 3,960 | 3,910 | 3,925 | 259,400 | 785 |
| 2013-12-12 | 3,905 | 3,965 | 3,890 | 3,960 | 259,200 | 792 |
| 2013-12-11 | 3,885 | 3,925 | 3,865 | 3,905 | 225,300 | 781 |
| 2013-12-10 | 3,885 | 3,930 | 3,885 | 3,925 | 197,400 | 785 |
| 2013-12-09 | 3,805 | 3,875 | 3,805 | 3,875 | 200,100 | 775 |
| 2013-12-06 | 3,795 | 3,805 | 3,755 | 3,765 | 212,400 | 753 |
| 2013-12-05 | 3,810 | 3,830 | 3,800 | 3,810 | 188,000 | 762 |
| 2013-12-04 | 3,810 | 3,845 | 3,795 | 3,810 | 260,900 | 762 |
| 2013-12-03 | 3,890 | 3,900 | 3,835 | 3,835 | 283,400 | 767 |
| 2013-12-02 | 3,920 | 3,960 | 3,910 | 3,910 | 236,300 | 782 |
| 2013-11-29 | 3,920 | 3,940 | 3,905 | 3,940 | 183,000 | 788 |
| 2013-11-28 | 3,930 | 3,965 | 3,915 | 3,935 | 228,600 | 787 |
| 2013-11-27 | 3,985 | 3,995 | 3,900 | 3,900 | 470,200 | 780 |
| 2013-11-26 | 3,950 | 3,985 | 3,935 | 3,975 | 299,300 | 795 |
| 2013-11-25 | 3,910 | 3,950 | 3,910 | 3,935 | 174,200 | 787 |
| 2013-11-22 | 3,875 | 3,930 | 3,875 | 3,910 | 236,900 | 782 |
| 2013-11-21 | 3,890 | 3,920 | 3,860 | 3,885 | 201,300 | 777 |
| 2013-11-20 | 3,835 | 3,900 | 3,830 | 3,890 | 265,600 | 778 |
| 2013-11-19 | 3,820 | 3,850 | 3,810 | 3,835 | 201,500 | 767 |
| 2013-11-18 | 3,875 | 3,885 | 3,810 | 3,820 | 253,500 | 764 |
| 2013-11-15 | 3,800 | 3,860 | 3,785 | 3,855 | 267,200 | 771 |
| 2013-11-14 | 3,805 | 3,810 | 3,760 | 3,775 | 326,900 | 755 |
| 2013-11-13 | 3,775 | 3,805 | 3,770 | 3,805 | 217,900 | 761 |
| 2013-11-12 | 3,750 | 3,785 | 3,730 | 3,780 | 276,100 | 756 |
| 2013-11-11 | 3,945 | 3,945 | 3,755 | 3,775 | 519,200 | 755 |
| 2013-11-08 | 4,005 | 4,020 | 3,955 | 3,975 | 155,600 | 795 |
| 2013-11-07 | 4,010 | 4,020 | 3,975 | 4,020 | 121,400 | 804 |
| 2013-11-06 | 3,960 | 4,040 | 3,960 | 4,010 | 134,600 | 802 |
| 2013-11-05 | 3,990 | 4,015 | 3,965 | 3,995 | 126,500 | 799 |
| 2013-11-01 | 4,015 | 4,015 | 3,940 | 3,960 | 151,900 | 792 |
| 2013-10-31 | 4,005 | 4,030 | 3,985 | 3,990 | 101,800 | 798 |
| 2013-10-30 | 3,995 | 4,035 | 3,990 | 4,005 | 183,800 | 801 |
| 2013-10-29 | 4,060 | 4,060 | 3,980 | 3,985 | 280,900 | 797 |
| 2013-10-28 | 4,075 | 4,080 | 4,000 | 4,040 | 250,900 | 808 |
| 2013-10-25 | 4,080 | 4,080 | 3,950 | 3,970 | 266,500 | 794 |
| 2013-10-24 | 4,010 | 4,060 | 3,985 | 4,055 | 201,600 | 811 |
| 2013-10-23 | 4,070 | 4,075 | 4,005 | 4,015 | 302,000 | 803 |
| 2013-10-22 | 4,040 | 4,060 | 4,000 | 4,020 | 279,100 | 804 |
| 2013-10-21 | 3,940 | 3,980 | 3,930 | 3,980 | 246,700 | 796 |
| 2013-10-18 | 3,935 | 3,975 | 3,915 | 3,925 | 281,500 | 785 |
| 2013-10-17 | 3,995 | 4,005 | 3,910 | 3,920 | 297,300 | 784 |
| 2013-10-16 | 4,000 | 4,045 | 3,915 | 3,915 | 489,900 | 783 |
| 2013-10-15 | 4,115 | 4,140 | 4,005 | 4,035 | 476,300 | 807 |
| 2013-10-11 | 4,175 | 4,175 | 4,085 | 4,160 | 238,400 | 832 |
| 2013-10-10 | 4,155 | 4,185 | 4,115 | 4,175 | 135,600 | 835 |
| 2013-10-09 | 4,045 | 4,155 | 4,030 | 4,150 | 108,700 | 830 |
| 2013-10-08 | 4,010 | 4,060 | 3,985 | 4,040 | 182,300 | 808 |
| 2013-10-07 | 4,100 | 4,120 | 4,010 | 4,035 | 182,200 | 807 |
| 2013-10-04 | 4,105 | 4,110 | 4,025 | 4,080 | 162,600 | 816 |
| 2013-10-03 | 4,160 | 4,225 | 4,125 | 4,130 | 246,200 | 826 |
| 2013-10-02 | 4,250 | 4,255 | 4,140 | 4,155 | 254,400 | 831 |
| 2013-10-01 | 4,205 | 4,245 | 4,180 | 4,220 | 187,000 | 844 |
| 2013-09-30 | 4,260 | 4,260 | 4,200 | 4,220 | 170,400 | 844 |
| 2013-09-27 | 4,310 | 4,310 | 4,255 | 4,270 | 212,000 | 854 |
| 2013-09-26 | 4,290 | 4,315 | 4,210 | 4,315 | 240,100 | 863 |
| 2013-09-25 | 4,345 | 4,395 | 4,295 | 4,315 | 225,100 | 863 |
| 2013-09-24 | 4,400 | 4,420 | 4,305 | 4,345 | 195,400 | 869 |
| 2013-09-20 | 4,440 | 4,450 | 4,375 | 4,400 | 198,000 | 880 |
| 2013-09-19 | 4,460 | 4,460 | 4,410 | 4,435 | 144,300 | 887 |
| 2013-09-18 | 4,440 | 4,465 | 4,405 | 4,405 | 116,800 | 881 |
| 2013-09-17 | 4,460 | 4,460 | 4,385 | 4,420 | 126,100 | 884 |
| 2013-09-13 | 4,440 | 4,490 | 4,385 | 4,420 | 193,100 | 884 |
| 2013-09-12 | 4,455 | 4,510 | 4,445 | 4,465 | 137,500 | 893 |
| 2013-09-11 | 4,525 | 4,530 | 4,375 | 4,445 | 457,500 | 889 |
| 2013-09-10 | 4,580 | 4,615 | 4,515 | 4,535 | 209,400 | 907 |
| 2013-09-09 | 4,580 | 4,600 | 4,545 | 4,600 | 155,500 | 920 |
| 2013-09-06 | 4,480 | 4,530 | 4,460 | 4,510 | 187,600 | 902 |
| 2013-09-05 | 4,485 | 4,515 | 4,450 | 4,495 | 200,900 | 899 |
| 2013-09-04 | 4,480 | 4,500 | 4,450 | 4,485 | 122,700 | 897 |
| 2013-09-03 | 4,445 | 4,525 | 4,400 | 4,480 | 171,000 | 896 |
| 2013-09-02 | 4,395 | 4,410 | 4,340 | 4,380 | 122,700 | 876 |
| 2013-08-30 | 4,480 | 4,480 | 4,350 | 4,390 | 297,000 | 878 |
| 2013-08-29 | 4,330 | 4,520 | 4,330 | 4,495 | 643,500 | 899 |
| 2013-08-28 | 4,235 | 4,365 | 4,215 | 4,295 | 343,500 | 859 |
| 2013-08-27 | 4,320 | 4,350 | 4,270 | 4,305 | 152,900 | 861 |
| 2013-08-26 | 4,310 | 4,380 | 4,285 | 4,360 | 166,900 | 872 |
| 2013-08-23 | 4,265 | 4,335 | 4,250 | 4,295 | 150,600 | 859 |
| 2013-08-22 | 4,225 | 4,260 | 4,170 | 4,195 | 240,400 | 839 |
| 2013-08-21 | 4,245 | 4,250 | 4,145 | 4,220 | 144,100 | 844 |
| 2013-08-20 | 4,335 | 4,335 | 4,240 | 4,270 | 146,600 | 854 |
| 2013-08-19 | 4,350 | 4,420 | 4,295 | 4,380 | 284,200 | 876 |
| 2013-08-16 | 4,160 | 4,310 | 4,150 | 4,290 | 236,500 | 858 |
| 2013-08-15 | 4,120 | 4,215 | 4,100 | 4,180 | 224,000 | 836 |
| 2013-08-14 | 4,195 | 4,245 | 4,150 | 4,185 | 141,800 | 837 |
| 2013-08-13 | 4,140 | 4,210 | 4,130 | 4,195 | 198,600 | 839 |
| 2013-08-12 | 4,190 | 4,230 | 4,085 | 4,085 | 280,000 | 817 |
| 2013-08-09 | 4,220 | 4,255 | 4,170 | 4,195 | 149,700 | 839 |
| 2013-08-08 | 4,240 | 4,330 | 4,210 | 4,220 | 335,000 | 844 |
| 2013-08-07 | 4,300 | 4,340 | 4,215 | 4,265 | 319,100 | 853 |
| 2013-08-06 | 4,330 | 4,345 | 4,220 | 4,295 | 251,600 | 859 |
| 2013-08-05 | 4,385 | 4,385 | 4,325 | 4,380 | 119,600 | 876 |
| 2013-08-02 | 4,470 | 4,470 | 4,335 | 4,390 | 174,100 | 878 |
| 2013-08-01 | 4,185 | 4,315 | 4,180 | 4,315 | 150,200 | 863 |
| 2013-07-31 | 4,165 | 4,260 | 4,125 | 4,210 | 157,800 | 842 |
| 2013-07-30 | 4,130 | 4,230 | 4,110 | 4,210 | 190,500 | 842 |
| 2013-07-29 | 4,255 | 4,270 | 4,150 | 4,155 | 191,600 | 831 |
| 2013-07-26 | 4,380 | 4,405 | 4,290 | 4,340 | 331,800 | 868 |
| 2013-07-25 | 4,395 | 4,435 | 4,325 | 4,335 | 489,400 | 867 |
| 2013-07-24 | 4,520 | 4,520 | 4,425 | 4,435 | 399,800 | 887 |
| 2013-07-23 | 4,540 | 4,570 | 4,440 | 4,550 | 278,500 | 910 |
| 2013-07-22 | 4,565 | 4,630 | 4,505 | 4,625 | 295,400 | 925 |
| 2013-07-19 | 4,555 | 4,570 | 4,430 | 4,520 | 245,400 | 904 |
| 2013-07-18 | 4,550 | 4,595 | 4,515 | 4,530 | 211,400 | 906 |
| 2013-07-17 | 4,400 | 4,500 | 4,360 | 4,500 | 225,700 | 900 |
| 2013-07-16 | 4,445 | 4,490 | 4,375 | 4,410 | 256,300 | 882 |
| 2013-07-12 | 4,420 | 4,460 | 4,370 | 4,445 | 256,700 | 889 |
| 2013-07-11 | 4,350 | 4,495 | 4,350 | 4,420 | 263,600 | 884 |
| 2013-07-10 | 4,420 | 4,465 | 4,345 | 4,370 | 140,900 | 874 |
| 2013-07-09 | 4,460 | 4,490 | 4,365 | 4,450 | 263,900 | 890 |
| 2013-07-08 | 4,400 | 4,500 | 4,400 | 4,415 | 396,700 | 883 |
| 2013-07-05 | 4,220 | 4,340 | 4,200 | 4,330 | 295,100 | 866 |
| 2013-07-04 | 4,170 | 4,240 | 4,115 | 4,190 | 257,900 | 838 |
| 2013-07-03 | 4,025 | 4,195 | 4,015 | 4,175 | 365,700 | 835 |
| 2013-07-02 | 4,040 | 4,040 | 3,940 | 4,005 | 276,600 | 801 |
| 2013-07-01 | 4,025 | 4,040 | 3,920 | 3,985 | 237,600 | 797 |
| 2013-06-28 | 4,020 | 4,040 | 3,950 | 4,025 | 242,400 | 805 |
| 2013-06-27 | 3,915 | 3,960 | 3,805 | 3,955 | 157,200 | 791 |
| 2013-06-26 | 3,990 | 4,020 | 3,860 | 3,860 | 236,400 | 772 |
| 2013-06-25 | 4,060 | 4,095 | 3,875 | 3,925 | 241,900 | 785 |
| 2013-06-24 | 4,100 | 4,130 | 4,020 | 4,060 | 288,400 | 812 |
| 2013-06-21 | 3,880 | 4,080 | 3,880 | 4,075 | 238,000 | 815 |
| 2013-06-20 | 4,060 | 4,120 | 3,975 | 4,000 | 353,600 | 800 |
| 2013-06-19 | 4,145 | 4,185 | 4,040 | 4,060 | 300,100 | 812 |
| 2013-06-18 | 4,000 | 4,120 | 3,980 | 4,115 | 271,800 | 823 |
| 2013-06-17 | 3,870 | 3,975 | 3,840 | 3,975 | 181,300 | 795 |
| 2013-06-14 | 3,875 | 3,940 | 3,850 | 3,875 | 298,100 | 775 |
| 2013-06-13 | 3,940 | 3,960 | 3,765 | 3,780 | 307,200 | 756 |
| 2013-06-12 | 3,905 | 3,960 | 3,865 | 3,935 | 310,800 | 787 |
| 2013-06-11 | 3,995 | 4,050 | 3,930 | 3,980 | 352,600 | 796 |
| 2013-06-10 | 3,920 | 4,005 | 3,885 | 3,985 | 232,500 | 797 |
| 2013-06-07 | 3,790 | 3,865 | 3,695 | 3,785 | 565,300 | 757 |
| 2013-06-06 | 3,910 | 4,065 | 3,885 | 3,895 | 592,900 | 779 |
| 2013-06-05 | 4,300 | 4,300 | 3,985 | 4,000 | 665,100 | 800 |
| 2013-06-04 | 4,070 | 4,260 | 4,065 | 4,245 | 503,900 | 849 |
| 2013-06-03 | 4,200 | 4,215 | 4,055 | 4,095 | 584,300 | 819 |
| 2013-05-31 | 4,330 | 4,435 | 4,280 | 4,305 | 500,400 | 861 |
| 2013-05-30 | 4,430 | 4,485 | 4,310 | 4,330 | 389,900 | 866 |
| 2013-05-29 | 4,490 | 4,500 | 4,400 | 4,430 | 264,300 | 886 |
| 2013-05-28 | 4,230 | 4,375 | 4,210 | 4,350 | 356,300 | 870 |
| 2013-05-27 | 4,300 | 4,390 | 4,250 | 4,295 | 383,700 | 859 |
| 2013-05-24 | 4,550 | 4,670 | 4,310 | 4,455 | 732,100 | 891 |
| 2013-05-23 | 4,825 | 4,925 | 4,580 | 4,585 | 505,200 | 917 |
| 2013-05-22 | 4,890 | 4,930 | 4,820 | 4,820 | 445,300 | 964 |
| 2013-05-21 | 4,925 | 4,985 | 4,705 | 4,915 | 1,006,400 | 983 |
| 2013-05-20 | 4,480 | 4,745 | 4,420 | 4,690 | 786,200 | 938 |
| 2013-05-17 | 4,420 | 4,530 | 4,390 | 4,410 | 639,900 | 882 |
| 2013-05-16 | 4,295 | 4,385 | 4,230 | 4,380 | 488,000 | 876 |
| 2013-05-15 | 4,350 | 4,350 | 4,250 | 4,270 | 418,300 | 854 |
| 2013-05-14 | 4,200 | 4,345 | 4,170 | 4,315 | 653,900 | 863 |
| 2013-05-13 | 4,200 | 4,280 | 4,070 | 4,195 | 727,900 | 839 |
| 2013-05-10 | 3,960 | 4,095 | 3,865 | 4,055 | 785,100 | 811 |
| 2013-05-09 | 3,955 | 3,965 | 3,915 | 3,930 | 297,300 | 786 |
| 2013-05-08 | 3,890 | 3,915 | 3,850 | 3,885 | 225,900 | 777 |
| 2013-05-07 | 3,895 | 3,915 | 3,845 | 3,890 | 315,200 | 778 |
| 2013-05-02 | 3,830 | 3,840 | 3,790 | 3,825 | 138,700 | 765 |
| 2013-05-01 | 3,880 | 3,885 | 3,820 | 3,865 | 202,600 | 773 |
| 2013-04-30 | 3,845 | 3,895 | 3,805 | 3,855 | 365,100 | 771 |
| 2013-04-26 | 3,795 | 3,815 | 3,695 | 3,775 | 421,100 | 755 |
| 2013-04-25 | 3,745 | 3,790 | 3,735 | 3,780 | 330,500 | 756 |
| 2013-04-24 | 3,645 | 3,700 | 3,645 | 3,700 | 241,300 | 740 |
| 2013-04-23 | 3,635 | 3,640 | 3,590 | 3,620 | 315,500 | 724 |
| 2013-04-22 | 3,600 | 3,625 | 3,570 | 3,605 | 242,900 | 721 |
| 2013-04-19 | 3,680 | 3,685 | 3,535 | 3,560 | 513,300 | 712 |
| 2013-04-18 | 3,720 | 3,740 | 3,680 | 3,680 | 247,700 | 736 |
| 2013-04-17 | 3,730 | 3,765 | 3,720 | 3,745 | 216,600 | 749 |
| 2013-04-16 | 3,695 | 3,785 | 3,680 | 3,710 | 282,300 | 742 |
| 2013-04-15 | 3,820 | 3,820 | 3,755 | 3,765 | 228,000 | 753 |
| 2013-04-12 | 3,975 | 3,975 | 3,820 | 3,870 | 420,200 | 774 |
| 2013-04-11 | 3,885 | 3,915 | 3,825 | 3,835 | 417,200 | 767 |
| 2013-04-10 | 3,790 | 3,840 | 3,740 | 3,835 | 503,900 | 767 |
| 2013-04-09 | 3,605 | 3,760 | 3,600 | 3,755 | 458,200 | 751 |
| 2013-04-08 | 3,580 | 3,670 | 3,550 | 3,595 | 308,100 | 719 |
| 2013-04-05 | 3,620 | 3,665 | 3,510 | 3,530 | 445,300 | 706 |
| 2013-04-04 | 3,530 | 3,560 | 3,430 | 3,560 | 350,700 | 712 |
| 2013-04-03 | 3,455 | 3,570 | 3,455 | 3,550 | 246,600 | 710 |
| 2013-04-02 | 3,500 | 3,540 | 3,430 | 3,490 | 309,900 | 698 |
| 2013-04-01 | 3,710 | 3,740 | 3,570 | 3,570 | 263,400 | 714 |
| 2013-03-29 | 3,745 | 3,765 | 3,690 | 3,735 | 298,100 | 747 |
| 2013-03-28 | 3,775 | 3,780 | 3,665 | 3,695 | 368,800 | 739 |
| 2013-03-27 | 3,695 | 3,770 | 3,615 | 3,765 | 384,800 | 753 |
| 2013-03-26 | 3,765 | 3,780 | 3,690 | 3,690 | 532,000 | 738 |
| 2013-03-25 | 3,825 | 3,825 | 3,750 | 3,785 | 510,900 | 757 |
| 2013-03-22 | 3,800 | 3,800 | 3,685 | 3,705 | 550,200 | 741 |
| 2013-03-21 | 3,775 | 3,860 | 3,735 | 3,795 | 542,600 | 759 |
| 2013-03-19 | 3,745 | 3,815 | 3,710 | 3,725 | 564,400 | 745 |
| 2013-03-18 | 3,895 | 3,930 | 3,795 | 3,800 | 549,700 | 760 |
| 2013-03-15 | 3,940 | 3,980 | 3,825 | 3,890 | 651,600 | 778 |
| 2013-03-14 | 3,990 | 4,030 | 3,900 | 3,935 | 635,900 | 787 |
| 2013-03-13 | 4,160 | 4,320 | 3,955 | 3,975 | 2,206,500 | 795 |
| 2013-03-12 | 3,880 | 4,560 | 3,765 | 4,175 | 4,224,100 | 835 |
| 2013-03-11 | 4,400 | 4,600 | 3,920 | 3,950 | 2,113,600 | 790 |
| 2013-03-08 | 3,900 | 4,225 | 3,850 | 4,165 | 1,546,700 | 833 |
| 2013-03-07 | 3,745 | 3,845 | 3,700 | 3,840 | 365,200 | 768 |
| 2013-03-06 | 3,735 | 3,750 | 3,670 | 3,705 | 368,600 | 741 |
| 2013-03-05 | 3,670 | 3,805 | 3,655 | 3,665 | 654,700 | 733 |
| 2013-03-04 | 3,555 | 3,650 | 3,500 | 3,625 | 413,800 | 725 |
| 2013-03-01 | 3,515 | 3,550 | 3,480 | 3,535 | 114,900 | 707 |
| 2013-02-28 | 3,455 | 3,525 | 3,440 | 3,515 | 308,400 | 703 |
| 2013-02-27 | 3,590 | 3,590 | 3,485 | 3,490 | 251,100 | 698 |
| 2013-02-26 | 3,465 | 3,595 | 3,460 | 3,585 | 497,800 | 717 |
| 2013-02-25 | 3,560 | 3,570 | 3,475 | 3,485 | 281,500 | 697 |
| 2013-02-22 | 3,475 | 3,515 | 3,460 | 3,495 | 180,800 | 699 |
| 2013-02-21 | 3,605 | 3,605 | 3,510 | 3,530 | 270,800 | 706 |
| 2013-02-20 | 3,620 | 3,670 | 3,600 | 3,625 | 261,200 | 725 |
| 2013-02-19 | 3,600 | 3,610 | 3,550 | 3,575 | 152,200 | 715 |
| 2013-02-18 | 3,500 | 3,600 | 3,495 | 3,595 | 314,100 | 719 |
| 2013-02-15 | 3,460 | 3,520 | 3,445 | 3,515 | 244,000 | 703 |
| 2013-02-14 | 3,545 | 3,570 | 3,480 | 3,495 | 232,400 | 699 |
| 2013-02-13 | 3,480 | 3,590 | 3,440 | 3,545 | 511,100 | 709 |
| 2013-02-12 | 3,435 | 3,480 | 3,340 | 3,350 | 387,500 | 670 |
| 2013-02-08 | 3,375 | 3,375 | 3,245 | 3,335 | 372,000 | 667 |
| 2013-02-07 | 3,395 | 3,410 | 3,320 | 3,340 | 147,400 | 668 |
| 2013-02-06 | 3,345 | 3,385 | 3,315 | 3,375 | 224,600 | 675 |
| 2013-02-05 | 3,320 | 3,325 | 3,275 | 3,275 | 150,500 | 655 |
| 2013-02-04 | 3,395 | 3,395 | 3,310 | 3,330 | 167,200 | 666 |
| 2013-02-01 | 3,400 | 3,420 | 3,335 | 3,345 | 144,700 | 669 |
| 2013-01-31 | 3,435 | 3,435 | 3,340 | 3,370 | 255,700 | 674 |
| 2013-01-30 | 3,395 | 3,440 | 3,385 | 3,405 | 334,500 | 681 |
| 2013-01-29 | 3,240 | 3,350 | 3,240 | 3,325 | 337,800 | 665 |
| 2013-01-28 | 3,265 | 3,295 | 3,225 | 3,235 | 286,100 | 647 |
| 2013-01-25 | 3,305 | 3,335 | 3,200 | 3,225 | 373,000 | 645 |
| 2013-01-24 | 3,270 | 3,320 | 3,210 | 3,260 | 460,100 | 652 |
| 2013-01-23 | 3,250 | 3,270 | 3,180 | 3,200 | 280,000 | 640 |
| 2013-01-22 | 3,225 | 3,275 | 3,200 | 3,260 | 339,100 | 652 |
| 2013-01-21 | 3,155 | 3,235 | 3,115 | 3,205 | 251,200 | 641 |
| 2013-01-18 | 3,125 | 3,125 | 3,080 | 3,110 | 269,700 | 622 |
| 2013-01-17 | 3,100 | 3,105 | 3,020 | 3,060 | 215,200 | 612 |
| 2013-01-16 | 3,170 | 3,170 | 3,075 | 3,085 | 185,000 | 617 |
| 2013-01-15 | 3,190 | 3,200 | 3,135 | 3,155 | 214,600 | 631 |
| 2013-01-11 | 3,040 | 3,135 | 3,030 | 3,120 | 309,600 | 624 |
| 2013-01-10 | 3,035 | 3,040 | 3,000 | 3,015 | 167,100 | 603 |
| 2013-01-09 | 3,025 | 3,040 | 3,010 | 3,025 | 189,500 | 605 |
| 2013-01-08 | 3,000 | 3,020 | 2,995 | 3,010 | 137,500 | 602 |
| 2013-01-07 | 3,025 | 3,030 | 2,988 | 2,995 | 229,400 | 599 |
| 2013-01-04 | 3,055 | 3,055 | 2,962 | 2,975 | 478,800 | 595 |
分割・併合履歴 ： [2024-09-27]1株→5株
