2413 エムスリー(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 | 259,500 | 264,000 | 259,200 | 263,500 | 7,277 | 658.75 |
| 2013-12-27 | 259,200 | 259,600 | 257,500 | 259,100 | 4,023 | 647.75 |
| 2013-12-26 | 259,700 | 259,800 | 257,100 | 259,100 | 3,632 | 647.75 |
| 2013-12-25 | 250,800 | 257,100 | 250,600 | 256,800 | 8,762 | 642 |
| 2013-12-24 | 248,000 | 251,000 | 248,000 | 251,000 | 9,155 | 627.50 |
| 2013-12-20 | 248,800 | 251,300 | 248,000 | 249,300 | 4,694 | 623.25 |
| 2013-12-19 | 247,700 | 251,500 | 247,600 | 250,500 | 4,642 | 626.25 |
| 2013-12-18 | 249,400 | 250,800 | 245,700 | 246,800 | 7,949 | 617 |
| 2013-12-17 | 250,000 | 252,400 | 247,800 | 249,300 | 3,432 | 623.25 |
| 2013-12-16 | 252,500 | 253,100 | 247,500 | 248,100 | 5,267 | 620.25 |
| 2013-12-13 | 252,400 | 257,500 | 251,300 | 251,500 | 6,564 | 628.75 |
| 2013-12-12 | 253,700 | 255,500 | 251,900 | 253,300 | 3,434 | 633.25 |
| 2013-12-11 | 259,300 | 259,900 | 252,100 | 253,600 | 7,170 | 634 |
| 2013-12-10 | 262,100 | 263,300 | 259,000 | 259,100 | 5,566 | 647.75 |
| 2013-12-09 | 264,400 | 264,400 | 261,100 | 264,400 | 7,743 | 661 |
| 2013-12-06 | 259,000 | 262,400 | 258,000 | 260,300 | 4,793 | 650.75 |
| 2013-12-05 | 265,400 | 265,800 | 259,500 | 260,000 | 7,110 | 650 |
| 2013-12-04 | 260,000 | 265,900 | 259,400 | 263,700 | 4,696 | 659.25 |
| 2013-12-03 | 267,500 | 268,500 | 261,700 | 261,800 | 6,543 | 654.50 |
| 2013-12-02 | 268,600 | 269,800 | 264,700 | 268,900 | 5,246 | 672.25 |
| 2013-11-29 | 269,200 | 269,500 | 263,300 | 267,300 | 5,333 | 668.25 |
| 2013-11-28 | 266,500 | 269,200 | 265,300 | 269,100 | 8,331 | 672.75 |
| 2013-11-27 | 261,000 | 265,000 | 259,800 | 263,600 | 9,093 | 659 |
| 2013-11-26 | 259,400 | 261,700 | 258,500 | 261,000 | 6,271 | 652.50 |
| 2013-11-25 | 260,100 | 261,700 | 258,500 | 259,400 | 5,354 | 648.50 |
| 2013-11-22 | 255,000 | 260,600 | 252,900 | 259,100 | 14,983 | 647.75 |
| 2013-11-21 | 252,600 | 255,500 | 250,800 | 253,900 | 10,066 | 634.75 |
| 2013-11-20 | 250,600 | 252,800 | 248,400 | 252,700 | 11,983 | 631.75 |
| 2013-11-19 | 248,700 | 251,200 | 245,900 | 247,700 | 10,050 | 619.25 |
| 2013-11-18 | 240,900 | 251,200 | 240,800 | 245,600 | 18,460 | 614 |
| 2013-11-15 | 232,100 | 239,400 | 224,000 | 239,000 | 18,721 | 597.50 |
| 2013-11-14 | 246,500 | 247,200 | 231,300 | 232,800 | 23,131 | 582 |
| 2013-11-13 | 253,500 | 254,500 | 245,100 | 246,600 | 8,201 | 616.50 |
| 2013-11-12 | 248,800 | 254,000 | 248,700 | 253,700 | 6,337 | 634.25 |
| 2013-11-11 | 252,000 | 253,600 | 247,000 | 247,900 | 6,559 | 619.75 |
| 2013-11-08 | 250,600 | 251,200 | 246,800 | 249,600 | 8,945 | 624 |
| 2013-11-07 | 257,000 | 259,000 | 250,900 | 251,700 | 7,221 | 629.25 |
| 2013-11-06 | 257,900 | 259,200 | 254,100 | 255,000 | 4,573 | 637.50 |
| 2013-11-05 | 259,500 | 259,500 | 252,700 | 255,900 | 10,837 | 639.75 |
| 2013-11-01 | 267,700 | 268,300 | 257,200 | 257,800 | 9,902 | 644.50 |
| 2013-10-31 | 275,000 | 275,000 | 268,400 | 268,500 | 6,817 | 671.25 |
| 2013-10-30 | 275,000 | 277,300 | 267,600 | 270,700 | 22,592 | 676.75 |
| 2013-10-29 | 270,200 | 275,000 | 269,400 | 272,500 | 15,221 | 681.25 |
| 2013-10-28 | 268,600 | 268,900 | 261,700 | 264,000 | 5,664 | 660 |
| 2013-10-25 | 269,000 | 270,500 | 261,000 | 263,600 | 11,103 | 659 |
| 2013-10-24 | 261,000 | 267,200 | 260,500 | 266,500 | 4,078 | 666.25 |
| 2013-10-23 | 268,600 | 268,900 | 261,700 | 263,100 | 4,620 | 657.75 |
| 2013-10-22 | 267,800 | 269,000 | 263,800 | 265,800 | 6,715 | 664.50 |
| 2013-10-21 | 267,400 | 269,400 | 265,300 | 266,100 | 3,760 | 665.25 |
| 2013-10-18 | 268,900 | 270,500 | 266,900 | 266,900 | 5,412 | 667.25 |
| 2013-10-17 | 268,000 | 270,800 | 267,000 | 267,900 | 4,788 | 669.75 |
| 2013-10-16 | 268,000 | 268,900 | 264,200 | 267,500 | 3,961 | 668.75 |
| 2013-10-15 | 268,000 | 271,500 | 268,000 | 268,200 | 4,822 | 670.50 |
| 2013-10-11 | 265,900 | 269,900 | 263,800 | 267,500 | 7,011 | 668.75 |
| 2013-10-10 | 261,500 | 266,800 | 261,500 | 263,700 | 7,938 | 659.25 |
| 2013-10-09 | 252,800 | 261,700 | 248,900 | 261,400 | 9,636 | 653.50 |
| 2013-10-08 | 255,000 | 255,600 | 246,100 | 253,300 | 17,313 | 633.25 |
| 2013-10-07 | 261,500 | 265,300 | 257,100 | 257,600 | 7,116 | 644 |
| 2013-10-04 | 268,600 | 268,600 | 264,000 | 264,200 | 4,982 | 660.50 |
| 2013-10-03 | 264,200 | 271,800 | 264,200 | 269,700 | 9,478 | 674.25 |
| 2013-10-02 | 270,800 | 273,100 | 264,600 | 266,200 | 12,083 | 665.50 |
| 2013-10-01 | 270,300 | 274,900 | 268,600 | 270,800 | 9,453 | 677 |
| 2013-09-30 | 268,500 | 274,700 | 268,200 | 271,700 | 9,691 | 679.25 |
| 2013-09-27 | 272,000 | 274,800 | 269,300 | 273,500 | 10,583 | 683.75 |
| 2013-09-26 | 266,900 | 275,000 | 265,500 | 271,800 | 14,187 | 679.50 |
| 2013-09-25 | 267,900 | 269,300 | 263,300 | 265,100 | 10,304 | 662.75 |
| 2013-09-24 | 260,500 | 269,900 | 260,200 | 265,400 | 14,815 | 663.50 |
| 2013-09-20 | 257,100 | 259,900 | 256,300 | 258,400 | 8,226 | 646 |
| 2013-09-19 | 260,700 | 261,000 | 251,300 | 256,500 | 14,505 | 641.25 |
| 2013-09-18 | 254,000 | 260,000 | 253,000 | 256,200 | 14,193 | 640.50 |
| 2013-09-17 | 253,100 | 254,500 | 251,200 | 251,700 | 11,049 | 629.25 |
| 2013-09-13 | 254,900 | 257,400 | 248,300 | 253,000 | 26,095 | 632.50 |
| 2013-09-12 | 256,900 | 258,000 | 246,000 | 252,400 | 54,179 | 631 |
| 2013-09-11 | 288,600 | 290,000 | 283,000 | 286,900 | 5,551 | 717.25 |
| 2013-09-10 | 276,500 | 288,000 | 276,000 | 287,800 | 6,254 | 719.50 |
| 2013-09-09 | 278,900 | 278,900 | 273,600 | 278,100 | 2,841 | 695.25 |
| 2013-09-06 | 279,000 | 279,600 | 269,000 | 270,200 | 4,914 | 675.50 |
| 2013-09-05 | 274,300 | 278,000 | 272,000 | 277,000 | 4,364 | 692.50 |
| 2013-09-04 | 267,600 | 271,700 | 266,300 | 271,000 | 2,562 | 677.50 |
| 2013-09-03 | 263,800 | 268,700 | 262,300 | 267,600 | 3,173 | 669 |
| 2013-09-02 | 259,500 | 264,800 | 257,900 | 261,600 | 3,432 | 654 |
| 2013-08-30 | 259,200 | 259,900 | 255,500 | 257,100 | 2,670 | 642.75 |
| 2013-08-29 | 257,800 | 260,800 | 256,500 | 257,500 | 3,596 | 643.75 |
| 2013-08-28 | 255,000 | 260,900 | 252,200 | 257,600 | 5,907 | 644 |
| 2013-08-27 | 264,100 | 264,600 | 257,800 | 259,500 | 5,466 | 648.75 |
| 2013-08-26 | 264,000 | 269,900 | 263,000 | 268,200 | 3,299 | 670.50 |
| 2013-08-23 | 262,700 | 265,900 | 257,600 | 262,100 | 7,555 | 655.25 |
| 2013-08-22 | 264,100 | 266,000 | 257,300 | 262,500 | 6,893 | 656.25 |
| 2013-08-21 | 269,600 | 274,300 | 265,500 | 268,000 | 4,754 | 670 |
| 2013-08-20 | 272,500 | 274,400 | 268,600 | 271,000 | 4,054 | 677.50 |
| 2013-08-19 | 264,100 | 275,900 | 263,200 | 272,600 | 4,985 | 681.50 |
| 2013-08-16 | 261,500 | 265,100 | 255,000 | 262,300 | 3,225 | 655.75 |
| 2013-08-15 | 258,500 | 265,500 | 257,900 | 264,200 | 4,975 | 660.50 |
| 2013-08-14 | 254,800 | 262,800 | 254,600 | 261,200 | 3,945 | 653 |
| 2013-08-13 | 251,200 | 257,500 | 247,800 | 252,800 | 5,510 | 632 |
| 2013-08-12 | 252,500 | 259,500 | 251,200 | 252,200 | 4,467 | 630.50 |
| 2013-08-09 | 259,100 | 261,200 | 252,800 | 255,800 | 3,228 | 639.50 |
| 2013-08-08 | 258,300 | 266,100 | 255,200 | 257,000 | 3,902 | 642.50 |
| 2013-08-07 | 266,900 | 266,900 | 261,200 | 262,700 | 3,949 | 656.75 |
| 2013-08-06 | 269,900 | 274,500 | 263,200 | 270,600 | 4,653 | 676.50 |
| 2013-08-05 | 276,900 | 277,000 | 266,600 | 268,400 | 5,146 | 671 |
| 2013-08-02 | 261,000 | 273,900 | 260,800 | 272,200 | 13,192 | 680.50 |
| 2013-08-01 | 260,000 | 263,000 | 251,000 | 255,300 | 8,185 | 638.25 |
| 2013-07-31 | 270,300 | 279,700 | 264,300 | 270,000 | 9,740 | 675 |
| 2013-07-30 | 254,100 | 272,200 | 253,000 | 270,400 | 11,982 | 676 |
| 2013-07-29 | 249,000 | 256,600 | 247,800 | 252,400 | 8,746 | 631 |
| 2013-07-26 | 250,000 | 252,100 | 244,000 | 247,400 | 5,766 | 618.50 |
| 2013-07-25 | 250,000 | 252,800 | 248,300 | 252,100 | 3,724 | 630.25 |
| 2013-07-24 | 252,100 | 254,600 | 248,100 | 248,600 | 3,405 | 621.50 |
| 2013-07-23 | 256,000 | 256,000 | 250,400 | 251,700 | 5,324 | 629.25 |
| 2013-07-22 | 246,100 | 259,700 | 245,800 | 258,700 | 11,709 | 646.75 |
| 2013-07-19 | 239,500 | 243,900 | 234,000 | 243,600 | 7,578 | 609 |
| 2013-07-18 | 233,700 | 239,200 | 232,600 | 238,600 | 4,569 | 596.50 |
| 2013-07-17 | 229,800 | 234,700 | 229,100 | 234,000 | 3,052 | 585 |
| 2013-07-16 | 236,300 | 236,800 | 228,700 | 229,400 | 5,163 | 573.50 |
| 2013-07-12 | 231,900 | 237,300 | 231,900 | 236,300 | 6,434 | 590.75 |
| 2013-07-11 | 225,200 | 232,400 | 225,100 | 231,300 | 3,704 | 578.25 |
| 2013-07-10 | 232,800 | 232,800 | 226,900 | 229,000 | 5,769 | 572.50 |
| 2013-07-09 | 231,800 | 233,000 | 229,100 | 230,700 | 2,510 | 576.75 |
| 2013-07-08 | 236,200 | 236,300 | 228,800 | 229,000 | 3,512 | 572.50 |
| 2013-07-05 | 234,200 | 236,000 | 232,000 | 233,000 | 4,094 | 582.50 |
| 2013-07-04 | 231,300 | 235,000 | 230,300 | 234,100 | 3,535 | 585.25 |
| 2013-07-03 | 231,100 | 232,500 | 228,100 | 230,500 | 2,955 | 576.25 |
| 2013-07-02 | 234,000 | 234,500 | 228,600 | 231,000 | 5,671 | 577.50 |
| 2013-07-01 | 226,100 | 232,800 | 224,500 | 232,400 | 7,723 | 581 |
| 2013-06-28 | 220,900 | 224,100 | 216,600 | 222,800 | 9,920 | 557 |
| 2013-06-27 | 211,400 | 218,300 | 207,500 | 217,800 | 4,939 | 544.50 |
| 2013-06-26 | 220,100 | 221,800 | 207,000 | 207,400 | 4,861 | 518.50 |
| 2013-06-25 | 215,000 | 220,900 | 210,000 | 219,800 | 7,644 | 549.50 |
| 2013-06-24 | 221,800 | 222,000 | 216,800 | 217,100 | 3,477 | 542.75 |
| 2013-06-21 | 213,000 | 222,900 | 213,000 | 221,700 | 6,726 | 554.25 |
| 2013-06-20 | 224,000 | 224,800 | 218,000 | 219,000 | 3,733 | 547.50 |
| 2013-06-19 | 228,400 | 230,000 | 222,100 | 225,700 | 9,252 | 564.25 |
| 2013-06-18 | 222,100 | 228,500 | 222,000 | 226,400 | 8,580 | 566 |
| 2013-06-17 | 201,700 | 221,000 | 201,700 | 219,300 | 10,169 | 548.25 |
| 2013-06-14 | 200,600 | 202,700 | 198,400 | 200,500 | 4,384 | 501.25 |
| 2013-06-13 | 203,700 | 205,800 | 195,700 | 196,700 | 4,610 | 491.75 |
| 2013-06-12 | 200,000 | 205,900 | 197,500 | 204,400 | 4,543 | 511 |
| 2013-06-11 | 202,700 | 207,100 | 199,700 | 204,900 | 6,112 | 512.25 |
| 2013-06-10 | 196,500 | 201,200 | 195,500 | 200,600 | 7,164 | 501.50 |
| 2013-06-07 | 186,300 | 195,000 | 185,400 | 189,600 | 8,306 | 474 |
| 2013-06-06 | 205,300 | 207,100 | 196,700 | 197,200 | 9,633 | 493 |
| 2013-06-05 | 208,000 | 217,900 | 208,000 | 211,200 | 5,484 | 528 |
| 2013-06-04 | 208,100 | 212,400 | 203,000 | 210,600 | 6,673 | 526.50 |
| 2013-06-03 | 211,500 | 217,000 | 207,100 | 208,500 | 7,034 | 521.25 |
| 2013-05-31 | 210,000 | 219,300 | 208,300 | 219,300 | 11,110 | 548.25 |
| 2013-05-30 | 208,600 | 213,000 | 203,400 | 205,000 | 5,134 | 512.50 |
| 2013-05-29 | 218,800 | 219,000 | 212,400 | 212,700 | 5,132 | 531.75 |
| 2013-05-28 | 209,300 | 215,900 | 206,300 | 215,600 | 7,332 | 539 |
| 2013-05-27 | 207,600 | 213,700 | 201,800 | 207,600 | 5,900 | 519 |
| 2013-05-24 | 209,600 | 218,900 | 201,200 | 214,500 | 12,666 | 536.25 |
| 2013-05-23 | 221,000 | 226,100 | 205,200 | 205,500 | 11,207 | 513.75 |
| 2013-05-22 | 222,200 | 227,400 | 215,100 | 221,600 | 12,658 | 554 |
| 2013-05-21 | 228,300 | 229,900 | 222,200 | 223,000 | 8,775 | 557.50 |
| 2013-05-20 | 234,800 | 234,800 | 221,000 | 228,300 | 10,544 | 570.75 |
| 2013-05-17 | 228,000 | 235,000 | 226,100 | 232,700 | 14,158 | 581.75 |
| 2013-05-16 | 236,200 | 236,300 | 208,900 | 220,900 | 16,720 | 552.25 |
| 2013-05-15 | 245,600 | 246,500 | 231,200 | 236,200 | 15,364 | 590.50 |
| 2013-05-14 | 224,500 | 241,400 | 224,100 | 240,600 | 22,505 | 601.50 |
| 2013-05-13 | 223,000 | 224,900 | 221,400 | 224,700 | 7,651 | 561.75 |
| 2013-05-10 | 225,000 | 226,000 | 219,000 | 221,600 | 8,953 | 554 |
| 2013-05-09 | 226,900 | 226,900 | 220,500 | 222,200 | 8,479 | 555.50 |
| 2013-05-08 | 225,000 | 226,300 | 220,600 | 224,300 | 9,122 | 560.75 |
| 2013-05-07 | 224,100 | 225,500 | 221,500 | 223,900 | 10,538 | 559.75 |
| 2013-05-02 | 223,200 | 223,800 | 218,100 | 221,000 | 7,632 | 552.50 |
| 2013-05-01 | 227,500 | 229,000 | 221,500 | 222,700 | 11,906 | 556.75 |
| 2013-04-30 | 218,400 | 222,800 | 216,300 | 220,300 | 17,724 | 550.75 |
| 2013-04-26 | 226,000 | 229,900 | 213,700 | 215,500 | 20,358 | 538.75 |
| 2013-04-25 | 236,700 | 247,900 | 231,800 | 240,000 | 15,305 | 600 |
| 2013-04-24 | 222,300 | 237,000 | 221,400 | 236,600 | 14,288 | 591.50 |
| 2013-04-23 | 217,000 | 221,300 | 214,500 | 218,900 | 7,577 | 547.25 |
| 2013-04-22 | 215,500 | 217,800 | 212,500 | 216,400 | 7,113 | 541 |
| 2013-04-19 | 216,000 | 218,000 | 207,000 | 210,500 | 10,699 | 526.25 |
| 2013-04-18 | 205,500 | 216,700 | 202,100 | 214,400 | 11,955 | 536 |
| 2013-04-17 | 204,300 | 205,600 | 203,200 | 205,600 | 8,399 | 514 |
| 2013-04-16 | 194,400 | 201,600 | 193,000 | 200,700 | 10,921 | 501.75 |
| 2013-04-15 | 195,100 | 197,100 | 194,800 | 195,900 | 3,921 | 489.75 |
| 2013-04-12 | 197,200 | 197,200 | 193,400 | 194,800 | 2,412 | 487 |
| 2013-04-11 | 200,000 | 202,000 | 195,100 | 195,700 | 5,222 | 489.25 |
| 2013-04-10 | 193,000 | 199,200 | 190,700 | 196,400 | 8,599 | 491 |
| 2013-04-09 | 191,900 | 193,800 | 188,100 | 193,600 | 8,627 | 484 |
| 2013-04-08 | 189,000 | 193,600 | 187,700 | 190,900 | 6,662 | 477.25 |
| 2013-04-05 | 187,200 | 188,000 | 184,300 | 185,600 | 8,517 | 464 |
| 2013-04-04 | 180,000 | 184,600 | 176,200 | 184,000 | 7,020 | 460 |
| 2013-04-03 | 175,000 | 182,700 | 174,400 | 180,900 | 7,455 | 452.25 |
| 2013-04-02 | 175,900 | 176,000 | 170,000 | 173,300 | 6,645 | 433.25 |
| 2013-04-01 | 181,900 | 183,000 | 176,600 | 177,300 | 4,545 | 443.25 |
| 2013-03-29 | 186,000 | 187,400 | 180,900 | 181,900 | 8,403 | 454.75 |
| 2013-03-28 | 182,100 | 186,600 | 180,900 | 183,300 | 8,845 | 458.25 |
| 2013-03-27 | 180,100 | 181,300 | 179,200 | 180,100 | 6,455 | 450.25 |
| 2013-03-26 | 180,000 | 182,900 | 180,000 | 181,800 | 4,158 | 454.50 |
| 2013-03-25 | 180,200 | 181,700 | 179,800 | 180,600 | 5,771 | 451.50 |
| 2013-03-22 | 187,500 | 188,300 | 181,100 | 181,700 | 10,148 | 454.25 |
| 2013-03-21 | 180,800 | 188,800 | 180,500 | 187,000 | 11,604 | 467.50 |
| 2013-03-19 | 175,000 | 179,300 | 174,800 | 179,200 | 4,865 | 448 |
| 2013-03-18 | 178,000 | 180,000 | 175,300 | 175,600 | 4,700 | 439 |
| 2013-03-15 | 177,000 | 183,500 | 176,900 | 179,500 | 7,342 | 448.75 |
| 2013-03-14 | 176,000 | 177,000 | 174,600 | 175,200 | 3,715 | 438 |
| 2013-03-13 | 177,600 | 178,400 | 174,500 | 176,100 | 6,170 | 440.25 |
| 2013-03-12 | 179,800 | 180,000 | 175,600 | 177,600 | 6,865 | 444 |
| 2013-03-11 | 178,900 | 180,800 | 177,800 | 179,200 | 5,727 | 448 |
| 2013-03-08 | 177,100 | 177,500 | 174,800 | 175,500 | 7,624 | 438.75 |
| 2013-03-07 | 174,000 | 177,500 | 173,500 | 175,400 | 6,203 | 438.50 |
| 2013-03-06 | 171,900 | 173,300 | 170,100 | 172,400 | 7,043 | 431 |
| 2013-03-05 | 169,800 | 170,700 | 168,800 | 169,800 | 4,495 | 424.50 |
| 2013-03-04 | 168,600 | 169,700 | 167,000 | 168,600 | 6,828 | 421.50 |
| 2013-03-01 | 161,600 | 164,700 | 160,700 | 164,600 | 7,755 | 411.50 |
| 2013-02-28 | 158,300 | 161,900 | 158,300 | 159,600 | 6,719 | 399 |
| 2013-02-27 | 158,200 | 159,400 | 156,100 | 158,300 | 7,743 | 395.75 |
| 2013-02-26 | 158,000 | 159,400 | 157,000 | 158,300 | 9,227 | 395.75 |
| 2013-02-25 | 157,200 | 158,800 | 155,400 | 158,800 | 11,656 | 397 |
| 2013-02-22 | 155,200 | 157,800 | 155,100 | 156,600 | 19,885 | 391.50 |
| 2013-02-21 | 152,200 | 156,300 | 150,100 | 153,500 | 28,615 | 383.75 |
| 2013-02-20 | 164,600 | 164,800 | 161,300 | 162,000 | 8,255 | 405 |
| 2013-02-19 | 164,900 | 168,000 | 164,600 | 166,300 | 2,839 | 415.75 |
| 2013-02-18 | 165,000 | 165,000 | 159,200 | 164,600 | 5,973 | 411.50 |
| 2013-02-15 | 166,400 | 166,400 | 163,300 | 164,900 | 5,634 | 412.25 |
| 2013-02-14 | 160,000 | 168,200 | 159,600 | 166,300 | 6,508 | 415.75 |
| 2013-02-13 | 160,000 | 162,200 | 158,000 | 159,600 | 4,416 | 399 |
| 2013-02-12 | 165,000 | 166,100 | 159,000 | 161,500 | 5,781 | 403.75 |
| 2013-02-08 | 156,900 | 163,400 | 156,900 | 163,000 | 12,389 | 407.50 |
| 2013-02-07 | 154,900 | 157,000 | 153,700 | 156,700 | 4,813 | 391.75 |
| 2013-02-06 | 153,800 | 154,600 | 152,800 | 154,300 | 3,250 | 385.75 |
| 2013-02-05 | 152,900 | 153,600 | 152,200 | 153,300 | 3,165 | 383.25 |
| 2013-02-04 | 153,500 | 154,300 | 152,100 | 152,900 | 4,561 | 382.25 |
| 2013-02-01 | 149,200 | 152,900 | 149,000 | 152,500 | 4,227 | 381.25 |
| 2013-01-31 | 153,200 | 153,200 | 148,900 | 149,100 | 6,648 | 372.75 |
| 2013-01-30 | 153,200 | 154,400 | 148,200 | 152,500 | 12,006 | 381.25 |
| 2013-01-29 | 151,700 | 153,900 | 151,100 | 153,200 | 3,676 | 383 |
| 2013-01-28 | 153,700 | 154,600 | 151,900 | 152,100 | 5,458 | 380.25 |
| 2013-01-25 | 153,500 | 154,700 | 151,800 | 152,700 | 4,378 | 381.75 |
| 2013-01-24 | 152,800 | 154,600 | 151,700 | 153,400 | 3,387 | 383.50 |
| 2013-01-23 | 152,300 | 154,800 | 151,800 | 153,800 | 4,938 | 384.50 |
| 2013-01-22 | 151,400 | 153,000 | 150,500 | 152,200 | 3,948 | 380.50 |
| 2013-01-21 | 149,800 | 152,100 | 149,400 | 150,900 | 3,481 | 377.25 |
| 2013-01-18 | 151,000 | 151,300 | 148,800 | 150,600 | 3,591 | 376.50 |
| 2013-01-17 | 148,700 | 151,700 | 148,100 | 150,100 | 5,741 | 375.25 |
| 2013-01-16 | 149,200 | 151,000 | 146,800 | 148,000 | 6,707 | 370 |
| 2013-01-15 | 149,000 | 149,800 | 145,500 | 148,300 | 5,993 | 370.75 |
| 2013-01-11 | 144,000 | 148,100 | 142,600 | 148,100 | 9,738 | 370.25 |
| 2013-01-10 | 142,500 | 142,500 | 140,200 | 141,500 | 5,250 | 353.75 |
| 2013-01-09 | 142,000 | 143,900 | 139,500 | 143,000 | 6,075 | 357.50 |
| 2013-01-08 | 144,200 | 146,600 | 141,200 | 141,500 | 8,906 | 353.75 |
| 2013-01-07 | 138,000 | 144,600 | 137,300 | 144,100 | 10,428 | 360.25 |
| 2013-01-04 | 138,100 | 138,500 | 136,500 | 137,600 | 9,480 | 344 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株
