2497 ユナイテッド(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 | 3,005 | 3,225 | 3,005 | 3,160 | 916,400 | 1,580 |
| 2013-12-27 | 3,010 | 3,040 | 2,980 | 3,000 | 400,000 | 1,500 |
| 2013-12-26 | 3,060 | 3,080 | 2,971 | 3,015 | 545,000 | 1,507.50 |
| 2013-12-25 | 2,890 | 3,080 | 2,890 | 3,005 | 936,200 | 1,502.50 |
| 2013-12-24 | 2,980 | 2,980 | 2,895 | 2,924 | 437,800 | 1,462 |
| 2013-12-20 | 2,991 | 2,998 | 2,891 | 2,945 | 795,000 | 1,472.50 |
| 2013-12-19 | 3,085 | 3,110 | 2,970 | 3,010 | 814,500 | 1,505 |
| 2013-12-18 | 3,240 | 3,280 | 3,040 | 3,115 | 838,100 | 1,557.50 |
| 2013-12-17 | 3,115 | 3,150 | 3,020 | 3,100 | 475,600 | 1,550 |
| 2013-12-16 | 3,290 | 3,315 | 2,990 | 3,055 | 920,900 | 1,527.50 |
| 2013-12-13 | 3,425 | 3,430 | 3,290 | 3,350 | 418,000 | 1,675 |
| 2013-12-12 | 3,445 | 3,510 | 3,420 | 3,430 | 353,500 | 1,715 |
| 2013-12-11 | 3,650 | 3,725 | 3,445 | 3,505 | 842,000 | 1,752.50 |
| 2013-12-10 | 3,645 | 3,795 | 3,555 | 3,610 | 1,413,700 | 1,805 |
| 2013-12-09 | 3,530 | 3,665 | 3,450 | 3,650 | 972,300 | 1,825 |
| 2013-12-06 | 3,665 | 3,725 | 3,410 | 3,485 | 1,159,700 | 1,742.50 |
| 2013-12-05 | 3,540 | 3,890 | 3,445 | 3,565 | 2,130,600 | 1,782.50 |
| 2013-12-04 | 3,370 | 3,575 | 3,365 | 3,505 | 684,900 | 1,752.50 |
| 2013-12-03 | 3,700 | 3,710 | 3,400 | 3,440 | 1,153,000 | 1,720 |
| 2013-12-02 | 3,395 | 3,745 | 3,330 | 3,630 | 1,900,100 | 1,815 |
| 2013-11-29 | 3,180 | 3,305 | 3,175 | 3,230 | 312,700 | 1,615 |
| 2013-11-28 | 3,260 | 3,340 | 3,180 | 3,240 | 245,800 | 1,620 |
| 2013-11-27 | 3,345 | 3,400 | 3,265 | 3,270 | 345,300 | 1,635 |
| 2013-11-26 | 3,190 | 3,410 | 3,105 | 3,410 | 840,100 | 1,705 |
| 2013-11-25 | 3,265 | 3,275 | 3,155 | 3,180 | 239,300 | 1,590 |
| 2013-11-22 | 3,300 | 3,330 | 3,185 | 3,245 | 390,000 | 1,622.50 |
| 2013-11-21 | 3,200 | 3,355 | 3,165 | 3,290 | 719,500 | 1,645 |
| 2013-11-20 | 3,135 | 3,290 | 3,065 | 3,275 | 608,100 | 1,637.50 |
| 2013-11-19 | 3,160 | 3,180 | 2,994 | 3,055 | 478,600 | 1,527.50 |
| 2013-11-18 | 3,220 | 3,250 | 3,120 | 3,150 | 336,600 | 1,575 |
| 2013-11-15 | 3,215 | 3,250 | 3,120 | 3,200 | 456,800 | 1,600 |
| 2013-11-14 | 3,300 | 3,480 | 3,150 | 3,155 | 1,734,000 | 1,577.50 |
| 2013-11-13 | 2,990 | 3,160 | 2,972 | 3,095 | 343,700 | 1,547.50 |
| 2013-11-12 | 2,902 | 3,080 | 2,885 | 3,010 | 345,800 | 1,505 |
| 2013-11-11 | 3,110 | 3,115 | 2,928 | 2,928 | 417,400 | 1,464 |
| 2013-11-08 | 3,170 | 3,210 | 3,060 | 3,100 | 528,100 | 1,550 |
| 2013-11-07 | 3,310 | 3,495 | 3,245 | 3,270 | 1,006,300 | 1,635 |
| 2013-11-06 | 3,340 | 3,345 | 3,165 | 3,175 | 475,500 | 1,587.50 |
| 2013-11-05 | 3,275 | 3,445 | 3,030 | 3,365 | 1,855,900 | 1,682.50 |
| 2013-11-01 | 3,345 | 3,345 | 3,155 | 3,345 | 2,190,900 | 1,672.50 |
| 2013-10-31 | 2,950 | 2,997 | 2,768 | 2,843 | 767,800 | 1,421.50 |
| 2013-10-30 | 3,300 | 3,305 | 2,710 | 2,875 | 1,625,000 | 1,437.50 |
| 2013-10-29 | 3,400 | 3,430 | 3,200 | 3,290 | 645,900 | 1,645 |
| 2013-10-28 | 3,490 | 3,550 | 3,415 | 3,420 | 365,000 | 1,710 |
| 2013-10-25 | 3,590 | 3,610 | 3,400 | 3,460 | 967,100 | 1,730 |
| 2013-10-24 | 3,360 | 3,515 | 3,345 | 3,450 | 531,100 | 1,725 |
| 2013-10-23 | 3,545 | 3,560 | 3,390 | 3,390 | 545,800 | 1,695 |
| 2013-10-22 | 3,615 | 3,620 | 3,510 | 3,520 | 597,900 | 1,760 |
| 2013-10-21 | 3,565 | 3,695 | 3,480 | 3,640 | 1,154,400 | 1,820 |
| 2013-10-18 | 3,670 | 3,730 | 3,505 | 3,525 | 1,328,600 | 1,762.50 |
| 2013-10-17 | 3,470 | 3,735 | 3,365 | 3,695 | 2,851,300 | 1,847.50 |
| 2013-10-16 | 3,450 | 3,495 | 3,330 | 3,330 | 707,100 | 1,665 |
| 2013-10-15 | 3,560 | 3,615 | 3,465 | 3,510 | 753,800 | 1,755 |
| 2013-10-11 | 3,575 | 3,660 | 3,430 | 3,580 | 1,363,700 | 1,790 |
| 2013-10-10 | 3,770 | 3,780 | 3,380 | 3,425 | 2,271,400 | 1,712.50 |
| 2013-10-09 | 3,235 | 3,765 | 3,235 | 3,615 | 4,148,800 | 1,807.50 |
| 2013-10-08 | 3,190 | 3,465 | 3,165 | 3,300 | 2,019,700 | 1,650 |
| 2013-10-07 | 3,870 | 3,940 | 3,400 | 3,400 | 3,230,100 | 1,700 |
| 2013-10-04 | 4,010 | 4,085 | 3,700 | 3,800 | 4,745,900 | 1,900 |
| 2013-10-03 | 3,600 | 4,125 | 3,570 | 4,125 | 9,191,600 | 2,062.50 |
| 2013-10-02 | 3,475 | 3,670 | 3,305 | 3,425 | 2,656,200 | 1,712.50 |
| 2013-10-01 | 3,510 | 3,720 | 3,415 | 3,540 | 4,280,000 | 1,770 |
| 2013-09-30 | 3,370 | 3,950 | 3,220 | 3,370 | 9,051,300 | 1,685 |
| 2013-09-27 | 2,950 | 3,300 | 2,900 | 3,300 | 4,449,400 | 1,650 |
| 2013-09-26 | 2,625 | 2,900 | 2,608 | 2,800 | 1,126,800 | 1,400 |
| 2013-09-25 | 2,840 | 2,859 | 2,590 | 2,608 | 859,700 | 1,304 |
| 2013-09-24 | 2,859 | 2,948 | 2,788 | 2,843 | 1,203,900 | 1,421.50 |
| 2013-09-20 | 2,900 | 2,994 | 2,730 | 2,789 | 2,708,000 | 1,394.50 |
| 2013-09-19 | 2,559 | 2,918 | 2,526 | 2,801 | 4,959,100 | 1,400.50 |
| 2013-09-18 | 2,395 | 2,521 | 2,341 | 2,463 | 1,215,000 | 1,231.50 |
| 2013-09-17 | 2,480 | 2,485 | 2,355 | 2,373 | 601,200 | 1,186.50 |
| 2013-09-13 | 2,360 | 2,509 | 2,335 | 2,430 | 1,223,200 | 1,215 |
| 2013-09-12 | 2,342 | 2,420 | 2,315 | 2,336 | 504,800 | 1,168 |
| 2013-09-11 | 2,260 | 2,448 | 2,255 | 2,339 | 858,000 | 1,169.50 |
| 2013-09-10 | 2,407 | 2,420 | 2,300 | 2,330 | 826,300 | 1,165 |
| 2013-09-09 | 2,505 | 2,534 | 2,402 | 2,442 | 552,800 | 1,221 |
| 2013-09-06 | 2,597 | 2,619 | 2,430 | 2,470 | 709,800 | 1,235 |
| 2013-09-05 | 2,600 | 2,657 | 2,500 | 2,560 | 1,213,700 | 1,280 |
| 2013-09-04 | 2,439 | 2,725 | 2,402 | 2,610 | 2,725,900 | 1,305 |
| 2013-09-03 | 2,467 | 2,550 | 2,371 | 2,438 | 1,232,500 | 1,219 |
| 2013-09-02 | 2,480 | 2,510 | 2,349 | 2,367 | 1,030,900 | 1,183.50 |
| 2013-08-30 | 2,656 | 2,691 | 2,494 | 2,510 | 1,540,700 | 1,255 |
| 2013-08-29 | 2,740 | 2,789 | 2,541 | 2,635 | 2,148,400 | 1,317.50 |
| 2013-08-28 | 2,600 | 2,967 | 2,535 | 2,590 | 5,276,600 | 1,295 |
| 2013-08-27 | 3,010 | 3,030 | 2,690 | 2,705 | 4,352,800 | 1,352.50 |
| 2013-08-26 | 3,040 | 3,140 | 2,814 | 3,140 | 5,685,700 | 1,570 |
| 2013-08-23 | 2,300 | 2,650 | 2,241 | 2,640 | 6,421,400 | 1,320 |
| 2013-08-22 | 2,366 | 2,388 | 2,145 | 2,150 | 1,397,300 | 1,075 |
| 2013-08-21 | 2,507 | 2,525 | 2,367 | 2,397 | 1,403,900 | 1,198.50 |
| 2013-08-20 | 2,614 | 2,664 | 2,450 | 2,471 | 2,231,200 | 1,235.50 |
| 2013-08-19 | 2,540 | 2,640 | 2,385 | 2,564 | 2,396,400 | 1,282 |
| 2013-08-16 | 2,580 | 2,767 | 2,471 | 2,490 | 2,969,500 | 1,245 |
| 2013-08-15 | 2,895 | 3,020 | 2,622 | 2,660 | 6,619,000 | 1,330 |
| 2013-08-14 | 2,670 | 2,930 | 2,655 | 2,930 | 5,231,800 | 1,465 |
| 2013-08-13 | 2,415 | 2,643 | 2,342 | 2,430 | 3,749,500 | 1,215 |
| 2013-08-12 | 2,720 | 2,770 | 2,307 | 2,349 | 2,732,600 | 1,174.50 |
| 2013-08-09 | 2,945 | 2,995 | 2,675 | 2,806 | 4,083,100 | 1,403 |
| 2013-08-08 | 2,868 | 3,145 | 2,640 | 2,760 | 3,915,200 | 1,380 |
| 2013-08-07 | 3,330 | 3,595 | 2,902 | 2,965 | 6,329,700 | 1,482.50 |
| 2013-08-06 | 2,900 | 3,400 | 2,860 | 3,400 | 7,425,400 | 1,700 |
| 2013-08-05 | 2,554 | 3,180 | 2,554 | 2,950 | 7,228,500 | 1,475 |
| 2013-08-02 | 2,930 | 3,060 | 2,533 | 2,691 | 3,699,300 | 1,345.50 |
| 2013-08-01 | 3,480 | 3,640 | 2,630 | 2,980 | 5,417,800 | 1,490 |
| 2013-07-31 | 3,700 | 3,790 | 3,160 | 3,160 | 3,924,100 | 1,580 |
| 2013-07-30 | 3,350 | 3,860 | 3,265 | 3,860 | 5,122,000 | 1,930 |
| 2013-07-29 | 3,730 | 3,840 | 3,100 | 3,160 | 3,846,300 | 1,580 |
| 2013-07-26 | 3,650 | 4,130 | 3,565 | 3,800 | 7,176,200 | 1,900 |
| 2013-07-25 | 4,125 | 4,225 | 3,560 | 3,650 | 6,569,300 | 1,825 |
| 2013-07-24 | 4,400 | 4,620 | 3,985 | 4,100 | 4,210,100 | 2,050 |
| 2013-07-23 | 4,600 | 4,740 | 4,165 | 4,380 | 5,672,500 | 2,190 |
| 2013-07-22 | 4,925 | 5,100 | 4,260 | 4,400 | 7,521,000 | 2,200 |
| 2013-07-19 | 5,310 | 5,490 | 4,550 | 4,855 | 6,645,000 | 2,427.50 |
| 2013-07-18 | 6,210 | 7,250 | 5,510 | 5,510 | 6,633,300 | 2,755 |
| 2013-07-17 | 8,720 | 9,320 | 6,330 | 6,510 | 6,591,300 | 3,255 |
| 2013-07-16 | 7,770 | 7,820 | 7,510 | 7,820 | 910,700 | 3,910 |
| 2013-07-12 | 6,100 | 6,820 | 6,090 | 6,820 | 3,365,200 | 3,410 |
| 2013-07-11 | 5,330 | 6,060 | 5,030 | 5,820 | 3,052,000 | 2,910 |
| 2013-07-10 | 5,400 | 6,100 | 4,885 | 5,370 | 4,537,400 | 2,685 |
| 2013-07-09 | 4,450 | 5,100 | 4,145 | 5,100 | 4,519,300 | 2,550 |
| 2013-07-08 | 4,705 | 4,845 | 4,400 | 4,845 | 3,414,000 | 2,422.50 |
| 2013-07-05 | 3,750 | 4,145 | 3,725 | 4,145 | 2,885,600 | 2,072.50 |
| 2013-07-04 | 3,550 | 3,740 | 3,250 | 3,445 | 1,748,000 | 1,722.50 |
| 2013-07-03 | 3,910 | 4,000 | 3,445 | 3,640 | 3,837,200 | 1,820 |
| 2013-07-02 | 3,490 | 3,840 | 3,330 | 3,840 | 4,826,000 | 1,920 |
| 2013-07-01 | 2,839 | 3,140 | 2,789 | 3,140 | 2,056,700 | 1,570 |
| 2013-06-28 | 2,289 | 2,639 | 2,220 | 2,639 | 4,312,700 | 1,319.50 |
| 2013-06-27 | 2,081 | 2,235 | 1,700 | 2,139 | 1,714,500 | 1,069.50 |
| 2013-06-26 | 2,150 | 2,469 | 2,022 | 2,031 | 2,981,800 | 1,015.50 |
| 2013-06-25 | 2,347 | 2,588 | 2,081 | 2,180 | 6,677,500 | 1,090 |
| 2013-06-24 | 2,231 | 2,231 | 2,127 | 2,231 | 1,353,600 | 1,115.50 |
| 2013-06-21 | 1,700 | 1,860 | 1,620 | 1,831 | 1,612,200 | 915.50 |
| 2013-06-20 | 1,687 | 1,743 | 1,580 | 1,630 | 538,100 | 815 |
| 2013-06-19 | 1,850 | 1,871 | 1,603 | 1,687 | 793,700 | 843.50 |
| 2013-06-18 | 1,830 | 1,890 | 1,721 | 1,770 | 1,046,200 | 885 |
| 2013-06-17 | 1,715 | 2,020 | 1,656 | 1,720 | 4,424,700 | 860 |
| 2013-06-14 | 1,450 | 1,677 | 1,423 | 1,677 | 1,670,900 | 838.50 |
| 2013-06-13 | 1,418 | 1,500 | 1,350 | 1,377 | 756,600 | 688.50 |
| 2013-06-12 | 1,298 | 1,570 | 1,261 | 1,414 | 2,353,600 | 707 |
| 2013-06-11 | 1,538 | 1,777 | 1,307 | 1,325 | 2,459,600 | 662.50 |
| 2013-06-10 | 1,990 | 2,000 | 1,617 | 1,698 | 2,462,000 | 849 |
| 2013-06-07 | 1,790 | 2,080 | 1,600 | 1,790 | 3,609,400 | 895 |
| 2013-06-06 | 1,740 | 2,100 | 1,621 | 2,100 | 5,865,600 | 1,050 |
| 2013-06-05 | 1,680 | 1,700 | 1,649 | 1,700 | 707,800 | 850 |
| 2013-06-04 | 1,160 | 1,610 | 911 | 1,400 | 7,226,700 | 700 |
| 2013-06-03 | 1,010 | 1,010 | 1,010 | 1,010 | 138,000 | 505 |
| 2013-05-31 | 860 | 860 | 860 | 860 | 69,000 | 430 |
| 2013-05-30 | 710 | 710 | 710 | 710 | 70,600 | 355 |
| 2013-05-29 | 520 | 625 | 515 | 610 | 1,500,500 | 305 |
| 2013-05-28 | 437 | 525 | 437 | 525 | 579,400 | 262.50 |
| 2013-05-27 | 413 | 462 | 399 | 443 | 332,100 | 221.50 |
| 2013-05-24 | 430 | 445 | 395 | 435 | 299,100 | 217.50 |
| 2013-05-23 | 435 | 482 | 390 | 390 | 512,100 | 195 |
| 2013-05-22 | 452 | 466 | 425 | 442 | 304,000 | 221 |
| 2013-05-21 | 503 | 505 | 449 | 460 | 405,000 | 230 |
| 2013-05-20 | 524 | 561 | 507 | 513 | 651,700 | 256.50 |
| 2013-05-17 | 474 | 517 | 443 | 506 | 733,700 | 253 |
| 2013-05-16 | 528 | 528 | 418 | 466 | 1,290,800 | 233 |
| 2013-05-15 | 618 | 618 | 518 | 518 | 808,300 | 259 |
| 2013-05-14 | 650 | 655 | 600 | 618 | 486,800 | 309 |
| 2013-05-13 | 686 | 686 | 610 | 660 | 459,900 | 330 |
| 2013-05-10 | 695 | 712 | 640 | 687 | 447,600 | 343.50 |
| 2013-05-09 | 720 | 788 | 645 | 665 | 1,119,400 | 332.50 |
| 2013-05-08 | 781 | 893 | 777 | 780 | 1,784,800 | 390 |
| 2013-05-07 | 744 | 744 | 744 | 744 | 86,900 | 372 |
| 2013-05-02 | 545 | 644 | 542 | 644 | 715,100 | 322 |
| 2013-05-01 | 595 | 595 | 515 | 544 | 628,300 | 272 |
| 2013-04-30 | 497 | 596 | 482 | 570 | 685,400 | 285 |
| 2013-04-26 | 450 | 508 | 445 | 508 | 833,100 | 254 |
| 2013-04-25 | 441 | 442 | 421 | 437 | 211,300 | 218.50 |
| 2013-04-24 | 435 | 458 | 424 | 440 | 307,300 | 220 |
| 2013-04-23 | 445 | 453 | 421 | 439 | 309,900 | 219.50 |
| 2013-04-22 | 478 | 489 | 443 | 458 | 448,000 | 229 |
| 2013-04-19 | 407 | 470 | 400 | 462 | 782,600 | 231 |
| 2013-04-18 | 398 | 456 | 390 | 393 | 848,700 | 196.50 |
| 2013-04-17 | 380 | 405 | 365 | 398 | 540,100 | 199 |
| 2013-04-16 | 365 | 387 | 350 | 362 | 223,800 | 181 |
| 2013-04-15 | 346 | 380 | 345 | 380 | 304,000 | 190 |
| 2013-04-12 | 340 | 346 | 333 | 339 | 137,800 | 169.50 |
| 2013-04-11 | 329 | 345 | 327 | 342 | 263,100 | 171 |
| 2013-04-10 | 320 | 332 | 310 | 323 | 86,000 | 161.50 |
| 2013-04-09 | 316 | 350 | 316 | 323 | 213,500 | 161.50 |
| 2013-04-08 | 308 | 315 | 303 | 315 | 111,700 | 157.50 |
| 2013-04-05 | 313 | 324 | 307 | 309 | 119,900 | 154.50 |
| 2013-04-04 | 306 | 312 | 296 | 307 | 84,900 | 153.50 |
| 2013-04-03 | 310 | 313 | 303 | 305 | 38,300 | 152.50 |
| 2013-04-02 | 288 | 305 | 275 | 305 | 118,900 | 152.50 |
| 2013-04-01 | 317 | 325 | 300 | 300 | 196,500 | 150 |
| 2013-03-29 | 330 | 341 | 303 | 325 | 358,200 | 162.50 |
| 2013-03-28 | 287 | 342 | 282 | 339 | 950,200 | 169.50 |
| 2013-03-27 | 270 | 285 | 265 | 282 | 212,300 | 141 |
| 2013-03-26 | 262 | 268 | 260 | 264 | 96,000 | 132 |
| 2013-03-25 | 270 | 271 | 263 | 264 | 120,700 | 132 |
| 2013-03-22 | 260 | 262 | 256 | 261 | 122,700 | 130.50 |
| 2013-03-21 | 256 | 261 | 249 | 260 | 156,900 | 130 |
| 2013-03-19 | 246 | 250 | 246 | 249 | 67,400 | 124.50 |
| 2013-03-18 | 250 | 250 | 242 | 246 | 82,600 | 123 |
| 2013-03-15 | 250 | 251 | 247 | 250 | 70,300 | 125 |
| 2013-03-14 | 258 | 258 | 250 | 253 | 118,600 | 126.50 |
| 2013-03-13 | 259 | 260 | 253 | 257 | 123,900 | 128.50 |
| 2013-03-12 | 265 | 268 | 251 | 257 | 462,800 | 128.50 |
| 2013-03-11 | 253 | 254 | 244 | 245 | 72,700 | 122.50 |
| 2013-03-08 | 254 | 258 | 242 | 250 | 160,200 | 125 |
| 2013-03-07 | 250 | 255 | 245 | 251 | 153,700 | 125.50 |
| 2013-03-06 | 249 | 255 | 240 | 254 | 179,900 | 127 |
| 2013-03-05 | 222 | 236 | 221 | 233 | 108,300 | 116.50 |
| 2013-03-04 | 221 | 221 | 216 | 220 | 57,700 | 110 |
| 2013-03-01 | 220 | 221 | 218 | 219 | 45,700 | 109.50 |
| 2013-02-28 | 223 | 224 | 218 | 221 | 46,700 | 110.50 |
| 2013-02-27 | 224 | 224 | 219 | 220 | 59,500 | 110 |
| 2013-02-26 | 223 | 225 | 219 | 220 | 44,600 | 110 |
| 2013-02-25 | 227 | 231 | 223 | 225 | 40,200 | 112.50 |
| 2013-02-22 | 225 | 228 | 223 | 226 | 24,000 | 113 |
| 2013-02-21 | 222 | 232 | 222 | 228 | 53,900 | 114 |
| 2013-02-20 | 224 | 226 | 222 | 222 | 24,600 | 111 |
| 2013-02-19 | 221 | 225 | 215 | 218 | 29,100 | 109 |
| 2013-02-18 | 217 | 223 | 215 | 223 | 24,500 | 111.50 |
| 2013-02-15 | 220 | 232 | 210 | 212 | 92,000 | 106 |
| 2013-02-14 | 217 | 223 | 217 | 219 | 30,300 | 109.50 |
| 2013-02-13 | 223 | 229 | 213 | 217 | 139,100 | 108.50 |
| 2013-02-12 | 235 | 239 | 227 | 227 | 77,400 | 113.50 |
| 2013-02-08 | 244 | 247 | 234 | 234 | 120,400 | 117 |
| 2013-02-07 | 250 | 255 | 240 | 249 | 160,300 | 124.50 |
| 2013-02-06 | 259 | 265 | 253 | 265 | 53,200 | 132.50 |
| 2013-02-05 | 258 | 265 | 252 | 258 | 63,700 | 129 |
| 2013-02-04 | 254 | 265 | 253 | 261 | 102,300 | 130.50 |
| 2013-02-01 | 245 | 255 | 244 | 248 | 83,600 | 124 |
| 2013-01-31 | 243 | 245 | 236 | 245 | 75,900 | 122.50 |
| 2013-01-30 | 241 | 245 | 237 | 244 | 45,300 | 122 |
| 2013-01-29 | 244 | 245 | 239 | 243 | 34,600 | 121.50 |
| 2013-01-28 | 247 | 247 | 242 | 244 | 33,400 | 122 |
| 2013-01-25 | 237 | 245 | 233 | 243 | 66,300 | 121.50 |
| 2013-01-24 | 241 | 242 | 234 | 237 | 24,000 | 118.50 |
| 2013-01-23 | 249 | 249 | 239 | 240 | 39,700 | 120 |
| 2013-01-22 | 243 | 250 | 242 | 249 | 46,300 | 124.50 |
| 2013-01-21 | 238 | 242 | 234 | 242 | 36,900 | 121 |
| 2013-01-18 | 237 | 240 | 232 | 237 | 50,700 | 118.50 |
| 2013-01-17 | 241 | 241 | 230 | 235 | 51,700 | 117.50 |
| 2013-01-16 | 248 | 251 | 237 | 238 | 75,000 | 119 |
| 2013-01-15 | 250 | 255 | 240 | 247 | 120,000 | 123.50 |
| 2013-01-11 | 261 | 261 | 240 | 246 | 156,100 | 123 |
| 2013-01-10 | 238 | 283 | 236 | 261 | 392,800 | 130.50 |
| 2013-01-09 | 226 | 241 | 226 | 237 | 98,100 | 118.50 |
| 2013-01-08 | 223 | 228 | 223 | 228 | 46,800 | 114 |
| 2013-01-07 | 223 | 226 | 218 | 226 | 74,700 | 113 |
| 2013-01-04 | 222 | 223 | 216 | 220 | 77,600 | 110 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2011-09-28]1株→100株 [2007-03-27]1株→3株
