2590 ダイドーグループホールディングス(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 | 4,425 | 4,425 | 4,400 | 4,415 | 37,300 | 2,207.50 |
| 2013-12-27 | 4,395 | 4,425 | 4,375 | 4,390 | 57,000 | 2,195 |
| 2013-12-26 | 4,340 | 4,430 | 4,285 | 4,365 | 62,000 | 2,182.50 |
| 2013-12-25 | 4,280 | 4,300 | 4,270 | 4,290 | 34,400 | 2,145 |
| 2013-12-24 | 4,295 | 4,300 | 4,270 | 4,280 | 31,200 | 2,140 |
| 2013-12-20 | 4,260 | 4,290 | 4,260 | 4,290 | 30,900 | 2,145 |
| 2013-12-19 | 4,280 | 4,300 | 4,260 | 4,275 | 23,500 | 2,137.50 |
| 2013-12-18 | 4,280 | 4,285 | 4,265 | 4,280 | 18,500 | 2,140 |
| 2013-12-17 | 4,290 | 4,310 | 4,255 | 4,280 | 19,000 | 2,140 |
| 2013-12-16 | 4,315 | 4,325 | 4,275 | 4,285 | 30,900 | 2,142.50 |
| 2013-12-13 | 4,345 | 4,350 | 4,315 | 4,325 | 48,600 | 2,162.50 |
| 2013-12-12 | 4,345 | 4,365 | 4,345 | 4,350 | 14,700 | 2,175 |
| 2013-12-11 | 4,350 | 4,355 | 4,340 | 4,345 | 17,000 | 2,172.50 |
| 2013-12-10 | 4,335 | 4,360 | 4,330 | 4,350 | 19,200 | 2,175 |
| 2013-12-09 | 4,360 | 4,375 | 4,340 | 4,340 | 28,400 | 2,170 |
| 2013-12-06 | 4,350 | 4,370 | 4,340 | 4,360 | 34,600 | 2,180 |
| 2013-12-05 | 4,355 | 4,375 | 4,350 | 4,350 | 26,600 | 2,175 |
| 2013-12-04 | 4,395 | 4,395 | 4,350 | 4,350 | 28,400 | 2,175 |
| 2013-12-03 | 4,440 | 4,440 | 4,385 | 4,385 | 42,900 | 2,192.50 |
| 2013-12-02 | 4,375 | 4,450 | 4,375 | 4,440 | 43,400 | 2,220 |
| 2013-11-29 | 4,360 | 4,395 | 4,360 | 4,365 | 19,600 | 2,182.50 |
| 2013-11-28 | 4,355 | 4,370 | 4,335 | 4,360 | 32,100 | 2,180 |
| 2013-11-27 | 4,360 | 4,370 | 4,345 | 4,355 | 20,800 | 2,177.50 |
| 2013-11-26 | 4,330 | 4,375 | 4,330 | 4,360 | 62,200 | 2,180 |
| 2013-11-25 | 4,435 | 4,450 | 4,430 | 4,450 | 23,800 | 2,225 |
| 2013-11-22 | 4,410 | 4,445 | 4,395 | 4,440 | 25,300 | 2,220 |
| 2013-11-21 | 4,350 | 4,420 | 4,340 | 4,420 | 52,700 | 2,210 |
| 2013-11-20 | 4,330 | 4,345 | 4,325 | 4,345 | 12,400 | 2,172.50 |
| 2013-11-19 | 4,320 | 4,345 | 4,320 | 4,335 | 11,200 | 2,167.50 |
| 2013-11-18 | 4,310 | 4,350 | 4,280 | 4,335 | 38,300 | 2,167.50 |
| 2013-11-15 | 4,265 | 4,335 | 4,255 | 4,320 | 38,900 | 2,160 |
| 2013-11-14 | 4,255 | 4,280 | 4,245 | 4,270 | 27,700 | 2,135 |
| 2013-11-13 | 4,235 | 4,260 | 4,230 | 4,255 | 20,300 | 2,127.50 |
| 2013-11-12 | 4,230 | 4,245 | 4,205 | 4,245 | 25,400 | 2,122.50 |
| 2013-11-11 | 4,210 | 4,230 | 4,180 | 4,230 | 23,400 | 2,115 |
| 2013-11-08 | 4,140 | 4,175 | 4,140 | 4,170 | 14,600 | 2,085 |
| 2013-11-07 | 4,190 | 4,205 | 4,185 | 4,200 | 12,800 | 2,100 |
| 2013-11-06 | 4,150 | 4,220 | 4,140 | 4,215 | 35,500 | 2,107.50 |
| 2013-11-05 | 4,145 | 4,170 | 4,130 | 4,170 | 22,900 | 2,085 |
| 2013-11-01 | 4,160 | 4,160 | 4,120 | 4,145 | 21,100 | 2,072.50 |
| 2013-10-31 | 4,185 | 4,185 | 4,150 | 4,155 | 17,300 | 2,077.50 |
| 2013-10-30 | 4,185 | 4,205 | 4,135 | 4,185 | 135,500 | 2,092.50 |
| 2013-10-29 | 4,210 | 4,210 | 4,160 | 4,190 | 29,300 | 2,095 |
| 2013-10-28 | 4,160 | 4,220 | 4,150 | 4,210 | 50,600 | 2,105 |
| 2013-10-25 | 4,225 | 4,225 | 4,165 | 4,165 | 17,200 | 2,082.50 |
| 2013-10-24 | 4,185 | 4,215 | 4,140 | 4,205 | 30,100 | 2,102.50 |
| 2013-10-23 | 4,200 | 4,250 | 4,190 | 4,190 | 38,500 | 2,095 |
| 2013-10-22 | 4,235 | 4,245 | 4,215 | 4,225 | 23,800 | 2,112.50 |
| 2013-10-21 | 4,200 | 4,240 | 4,200 | 4,235 | 46,100 | 2,117.50 |
| 2013-10-18 | 4,180 | 4,220 | 4,170 | 4,200 | 57,100 | 2,100 |
| 2013-10-17 | 4,160 | 4,180 | 4,160 | 4,180 | 33,700 | 2,090 |
| 2013-10-16 | 4,135 | 4,160 | 4,100 | 4,160 | 34,500 | 2,080 |
| 2013-10-15 | 4,110 | 4,130 | 4,100 | 4,130 | 49,800 | 2,065 |
| 2013-10-11 | 4,070 | 4,120 | 4,070 | 4,120 | 69,300 | 2,060 |
| 2013-10-10 | 4,000 | 4,065 | 3,990 | 4,060 | 56,100 | 2,030 |
| 2013-10-09 | 3,985 | 4,025 | 3,975 | 4,025 | 25,200 | 2,012.50 |
| 2013-10-08 | 4,000 | 4,015 | 3,975 | 4,005 | 30,000 | 2,002.50 |
| 2013-10-07 | 3,985 | 4,000 | 3,985 | 3,995 | 41,300 | 1,997.50 |
| 2013-10-04 | 3,990 | 4,005 | 3,965 | 3,995 | 37,500 | 1,997.50 |
| 2013-10-03 | 4,010 | 4,025 | 4,005 | 4,010 | 18,700 | 2,005 |
| 2013-10-02 | 4,015 | 4,040 | 4,015 | 4,030 | 53,300 | 2,015 |
| 2013-10-01 | 4,020 | 4,030 | 3,975 | 4,015 | 44,600 | 2,007.50 |
| 2013-09-30 | 4,000 | 4,025 | 3,970 | 4,025 | 36,500 | 2,012.50 |
| 2013-09-27 | 3,945 | 4,005 | 3,940 | 4,005 | 65,900 | 2,002.50 |
| 2013-09-26 | 3,895 | 3,940 | 3,885 | 3,940 | 26,100 | 1,970 |
| 2013-09-25 | 3,950 | 3,950 | 3,900 | 3,915 | 24,900 | 1,957.50 |
| 2013-09-24 | 3,915 | 3,950 | 3,905 | 3,945 | 31,600 | 1,972.50 |
| 2013-09-20 | 3,900 | 3,920 | 3,870 | 3,920 | 32,800 | 1,960 |
| 2013-09-19 | 3,870 | 3,900 | 3,850 | 3,900 | 17,900 | 1,950 |
| 2013-09-18 | 3,820 | 3,855 | 3,810 | 3,850 | 19,500 | 1,925 |
| 2013-09-17 | 3,805 | 3,840 | 3,805 | 3,810 | 8,800 | 1,905 |
| 2013-09-13 | 3,815 | 3,835 | 3,780 | 3,800 | 31,100 | 1,900 |
| 2013-09-12 | 3,860 | 3,865 | 3,820 | 3,845 | 17,500 | 1,922.50 |
| 2013-09-11 | 3,860 | 3,900 | 3,850 | 3,860 | 31,700 | 1,930 |
| 2013-09-10 | 3,810 | 3,870 | 3,810 | 3,855 | 35,900 | 1,927.50 |
| 2013-09-09 | 3,810 | 3,810 | 3,775 | 3,800 | 20,600 | 1,900 |
| 2013-09-06 | 3,745 | 3,780 | 3,710 | 3,725 | 15,200 | 1,862.50 |
| 2013-09-05 | 3,755 | 3,760 | 3,720 | 3,740 | 13,000 | 1,870 |
| 2013-09-04 | 3,775 | 3,775 | 3,740 | 3,750 | 25,800 | 1,875 |
| 2013-09-03 | 3,670 | 3,810 | 3,665 | 3,805 | 71,900 | 1,902.50 |
| 2013-09-02 | 3,700 | 3,705 | 3,645 | 3,650 | 28,400 | 1,825 |
| 2013-08-30 | 3,765 | 3,765 | 3,685 | 3,690 | 38,400 | 1,845 |
| 2013-08-29 | 3,740 | 3,765 | 3,740 | 3,750 | 11,900 | 1,875 |
| 2013-08-28 | 3,780 | 3,785 | 3,730 | 3,740 | 25,500 | 1,870 |
| 2013-08-27 | 3,810 | 3,825 | 3,795 | 3,800 | 23,000 | 1,900 |
| 2013-08-26 | 3,835 | 3,845 | 3,815 | 3,840 | 10,100 | 1,920 |
| 2013-08-23 | 3,840 | 3,870 | 3,815 | 3,840 | 21,700 | 1,920 |
| 2013-08-22 | 3,785 | 3,840 | 3,780 | 3,835 | 23,600 | 1,917.50 |
| 2013-08-21 | 3,810 | 3,815 | 3,780 | 3,785 | 25,400 | 1,892.50 |
| 2013-08-20 | 3,845 | 3,850 | 3,805 | 3,805 | 13,300 | 1,902.50 |
| 2013-08-19 | 3,890 | 3,895 | 3,835 | 3,850 | 32,300 | 1,925 |
| 2013-08-16 | 3,840 | 3,845 | 3,820 | 3,825 | 20,000 | 1,912.50 |
| 2013-08-15 | 3,880 | 3,885 | 3,850 | 3,860 | 20,700 | 1,930 |
| 2013-08-14 | 3,900 | 3,900 | 3,850 | 3,900 | 21,200 | 1,950 |
| 2013-08-13 | 3,870 | 3,900 | 3,845 | 3,895 | 14,000 | 1,947.50 |
| 2013-08-12 | 3,845 | 3,855 | 3,825 | 3,850 | 14,100 | 1,925 |
| 2013-08-09 | 3,900 | 3,900 | 3,805 | 3,825 | 24,200 | 1,912.50 |
| 2013-08-08 | 3,850 | 3,910 | 3,850 | 3,900 | 40,900 | 1,950 |
| 2013-08-07 | 3,955 | 3,955 | 3,845 | 3,855 | 62,300 | 1,927.50 |
| 2013-08-06 | 3,955 | 3,960 | 3,905 | 3,960 | 20,200 | 1,980 |
| 2013-08-05 | 3,940 | 3,955 | 3,920 | 3,950 | 18,600 | 1,975 |
| 2013-08-02 | 3,890 | 3,935 | 3,890 | 3,935 | 31,300 | 1,967.50 |
| 2013-08-01 | 3,810 | 3,855 | 3,800 | 3,855 | 25,500 | 1,927.50 |
| 2013-07-31 | 3,865 | 3,870 | 3,800 | 3,800 | 45,000 | 1,900 |
| 2013-07-30 | 3,820 | 3,885 | 3,805 | 3,865 | 39,900 | 1,932.50 |
| 2013-07-29 | 3,930 | 3,930 | 3,850 | 3,850 | 49,400 | 1,925 |
| 2013-07-26 | 4,015 | 4,015 | 3,985 | 3,995 | 44,300 | 1,997.50 |
| 2013-07-25 | 4,065 | 4,075 | 4,045 | 4,050 | 47,900 | 2,025 |
| 2013-07-24 | 4,090 | 4,090 | 4,060 | 4,080 | 29,900 | 2,040 |
| 2013-07-23 | 4,060 | 4,090 | 4,055 | 4,090 | 61,800 | 2,045 |
| 2013-07-22 | 4,140 | 4,145 | 4,070 | 4,095 | 64,600 | 2,047.50 |
| 2013-07-19 | 4,160 | 4,170 | 4,125 | 4,140 | 70,400 | 2,070 |
| 2013-07-18 | 4,120 | 4,160 | 4,120 | 4,155 | 67,900 | 2,077.50 |
| 2013-07-17 | 4,150 | 4,150 | 4,105 | 4,150 | 194,600 | 2,075 |
| 2013-07-16 | 4,215 | 4,240 | 4,200 | 4,215 | 258,500 | 2,107.50 |
| 2013-07-12 | 4,200 | 4,250 | 4,195 | 4,230 | 134,000 | 2,115 |
| 2013-07-11 | 4,155 | 4,200 | 4,150 | 4,195 | 93,300 | 2,097.50 |
| 2013-07-10 | 4,185 | 4,195 | 4,155 | 4,170 | 99,900 | 2,085 |
| 2013-07-09 | 4,200 | 4,200 | 4,170 | 4,190 | 80,200 | 2,095 |
| 2013-07-08 | 4,200 | 4,205 | 4,175 | 4,175 | 92,100 | 2,087.50 |
| 2013-07-05 | 4,200 | 4,200 | 4,150 | 4,170 | 70,700 | 2,085 |
| 2013-07-04 | 4,115 | 4,180 | 4,100 | 4,175 | 76,500 | 2,087.50 |
| 2013-07-03 | 4,080 | 4,105 | 4,070 | 4,095 | 74,600 | 2,047.50 |
| 2013-07-02 | 4,075 | 4,080 | 4,050 | 4,070 | 71,300 | 2,035 |
| 2013-07-01 | 4,000 | 4,035 | 3,965 | 4,035 | 75,800 | 2,017.50 |
| 2013-06-28 | 3,880 | 3,935 | 3,880 | 3,935 | 70,100 | 1,967.50 |
| 2013-06-27 | 3,830 | 3,855 | 3,805 | 3,855 | 52,900 | 1,927.50 |
| 2013-06-26 | 3,870 | 3,885 | 3,825 | 3,825 | 57,600 | 1,912.50 |
| 2013-06-25 | 3,865 | 3,870 | 3,800 | 3,840 | 51,300 | 1,920 |
| 2013-06-24 | 3,850 | 3,875 | 3,820 | 3,835 | 66,000 | 1,917.50 |
| 2013-06-21 | 3,720 | 3,780 | 3,695 | 3,780 | 44,400 | 1,890 |
| 2013-06-20 | 3,735 | 3,755 | 3,705 | 3,725 | 39,500 | 1,862.50 |
| 2013-06-19 | 3,740 | 3,755 | 3,695 | 3,725 | 72,400 | 1,862.50 |
| 2013-06-18 | 3,785 | 3,785 | 3,685 | 3,705 | 69,300 | 1,852.50 |
| 2013-06-17 | 3,710 | 3,775 | 3,705 | 3,770 | 37,000 | 1,885 |
| 2013-06-14 | 3,705 | 3,770 | 3,655 | 3,660 | 89,400 | 1,830 |
| 2013-06-13 | 3,800 | 3,800 | 3,700 | 3,700 | 55,300 | 1,850 |
| 2013-06-12 | 3,865 | 3,885 | 3,800 | 3,805 | 71,600 | 1,902.50 |
| 2013-06-11 | 3,930 | 3,930 | 3,855 | 3,865 | 86,500 | 1,932.50 |
| 2013-06-10 | 3,745 | 3,945 | 3,740 | 3,930 | 163,600 | 1,965 |
| 2013-06-07 | 3,580 | 3,715 | 3,510 | 3,660 | 98,100 | 1,830 |
| 2013-06-06 | 3,760 | 3,760 | 3,605 | 3,610 | 105,100 | 1,805 |
| 2013-06-05 | 3,865 | 3,895 | 3,775 | 3,780 | 83,000 | 1,890 |
| 2013-06-04 | 4,075 | 4,075 | 3,800 | 3,865 | 144,200 | 1,932.50 |
| 2013-06-03 | 4,130 | 4,210 | 4,110 | 4,115 | 56,100 | 2,057.50 |
| 2013-05-31 | 4,165 | 4,200 | 4,110 | 4,160 | 48,500 | 2,080 |
| 2013-05-30 | 4,250 | 4,250 | 4,125 | 4,160 | 63,200 | 2,080 |
| 2013-05-29 | 4,175 | 4,280 | 4,150 | 4,255 | 83,300 | 2,127.50 |
| 2013-05-28 | 3,930 | 4,100 | 3,915 | 4,075 | 65,400 | 2,037.50 |
| 2013-05-27 | 4,000 | 4,015 | 3,875 | 3,945 | 62,600 | 1,972.50 |
| 2013-05-24 | 4,210 | 4,235 | 4,040 | 4,135 | 73,600 | 2,067.50 |
| 2013-05-23 | 4,320 | 4,345 | 4,225 | 4,235 | 59,800 | 2,117.50 |
| 2013-05-22 | 4,350 | 4,350 | 4,320 | 4,320 | 17,100 | 2,160 |
| 2013-05-21 | 4,345 | 4,345 | 4,305 | 4,320 | 23,200 | 2,160 |
| 2013-05-20 | 4,380 | 4,380 | 4,330 | 4,345 | 28,900 | 2,172.50 |
| 2013-05-17 | 4,275 | 4,345 | 4,270 | 4,335 | 23,100 | 2,167.50 |
| 2013-05-16 | 4,345 | 4,350 | 4,255 | 4,275 | 49,600 | 2,137.50 |
| 2013-05-15 | 4,420 | 4,440 | 4,340 | 4,360 | 57,400 | 2,180 |
| 2013-05-14 | 4,470 | 4,470 | 4,410 | 4,420 | 22,800 | 2,210 |
| 2013-05-13 | 4,475 | 4,475 | 4,410 | 4,440 | 25,000 | 2,220 |
| 2013-05-10 | 4,410 | 4,440 | 4,405 | 4,430 | 17,600 | 2,215 |
| 2013-05-09 | 4,450 | 4,450 | 4,390 | 4,405 | 22,100 | 2,202.50 |
| 2013-05-08 | 4,405 | 4,440 | 4,405 | 4,435 | 22,900 | 2,217.50 |
| 2013-05-07 | 4,390 | 4,410 | 4,380 | 4,405 | 28,900 | 2,202.50 |
| 2013-05-02 | 4,375 | 4,375 | 4,335 | 4,350 | 22,300 | 2,175 |
| 2013-05-01 | 4,350 | 4,365 | 4,325 | 4,355 | 21,400 | 2,177.50 |
| 2013-04-30 | 4,345 | 4,385 | 4,345 | 4,360 | 22,200 | 2,180 |
| 2013-04-26 | 4,380 | 4,390 | 4,310 | 4,335 | 32,400 | 2,167.50 |
| 2013-04-25 | 4,345 | 4,375 | 4,335 | 4,375 | 29,600 | 2,187.50 |
| 2013-04-24 | 4,300 | 4,345 | 4,265 | 4,345 | 30,900 | 2,172.50 |
| 2013-04-23 | 4,300 | 4,310 | 4,255 | 4,255 | 33,200 | 2,127.50 |
| 2013-04-22 | 4,270 | 4,300 | 4,265 | 4,290 | 31,400 | 2,145 |
| 2013-04-19 | 4,245 | 4,255 | 4,215 | 4,230 | 41,700 | 2,115 |
| 2013-04-18 | 4,275 | 4,275 | 4,225 | 4,230 | 49,900 | 2,115 |
| 2013-04-17 | 4,240 | 4,325 | 4,230 | 4,315 | 43,200 | 2,157.50 |
| 2013-04-16 | 4,230 | 4,265 | 4,200 | 4,215 | 40,300 | 2,107.50 |
| 2013-04-15 | 4,250 | 4,280 | 4,245 | 4,260 | 20,800 | 2,130 |
| 2013-04-12 | 4,270 | 4,270 | 4,240 | 4,245 | 30,800 | 2,122.50 |
| 2013-04-11 | 4,275 | 4,300 | 4,250 | 4,270 | 41,300 | 2,135 |
| 2013-04-10 | 4,230 | 4,275 | 4,230 | 4,260 | 30,200 | 2,130 |
| 2013-04-09 | 4,285 | 4,295 | 4,225 | 4,230 | 55,700 | 2,115 |
| 2013-04-08 | 4,295 | 4,365 | 4,220 | 4,295 | 63,500 | 2,147.50 |
| 2013-04-05 | 4,325 | 4,365 | 4,240 | 4,270 | 58,200 | 2,135 |
| 2013-04-04 | 4,215 | 4,300 | 4,180 | 4,300 | 32,000 | 2,150 |
| 2013-04-03 | 4,125 | 4,210 | 4,125 | 4,205 | 25,400 | 2,102.50 |
| 2013-04-02 | 4,160 | 4,175 | 4,000 | 4,115 | 56,900 | 2,057.50 |
| 2013-04-01 | 4,370 | 4,370 | 4,175 | 4,180 | 73,200 | 2,090 |
| 2013-03-29 | 4,490 | 4,495 | 4,345 | 4,365 | 43,300 | 2,182.50 |
| 2013-03-28 | 4,420 | 4,495 | 4,420 | 4,490 | 39,000 | 2,245 |
| 2013-03-27 | 4,330 | 4,425 | 4,315 | 4,415 | 41,200 | 2,207.50 |
| 2013-03-26 | 4,250 | 4,315 | 4,250 | 4,315 | 32,500 | 2,157.50 |
| 2013-03-25 | 4,250 | 4,265 | 4,230 | 4,230 | 19,000 | 2,115 |
| 2013-03-22 | 4,285 | 4,290 | 4,215 | 4,215 | 28,700 | 2,107.50 |
| 2013-03-21 | 4,230 | 4,285 | 4,225 | 4,285 | 25,500 | 2,142.50 |
| 2013-03-19 | 4,200 | 4,220 | 4,190 | 4,210 | 26,100 | 2,105 |
| 2013-03-18 | 4,205 | 4,210 | 4,170 | 4,180 | 29,600 | 2,090 |
| 2013-03-15 | 4,125 | 4,205 | 4,125 | 4,205 | 43,600 | 2,102.50 |
| 2013-03-14 | 4,085 | 4,135 | 4,080 | 4,110 | 62,900 | 2,055 |
| 2013-03-13 | 4,075 | 4,100 | 4,065 | 4,075 | 59,000 | 2,037.50 |
| 2013-03-12 | 4,100 | 4,110 | 4,045 | 4,050 | 76,400 | 2,025 |
| 2013-03-11 | 4,130 | 4,150 | 4,075 | 4,100 | 42,500 | 2,050 |
| 2013-03-08 | 4,195 | 4,210 | 4,110 | 4,120 | 86,000 | 2,060 |
| 2013-03-07 | 4,235 | 4,270 | 4,215 | 4,215 | 51,500 | 2,107.50 |
| 2013-03-06 | 4,150 | 4,200 | 4,130 | 4,200 | 54,600 | 2,100 |
| 2013-03-05 | 4,115 | 4,190 | 4,115 | 4,160 | 40,600 | 2,080 |
| 2013-03-04 | 4,000 | 4,100 | 3,990 | 4,080 | 55,700 | 2,040 |
| 2013-03-01 | 3,945 | 4,010 | 3,940 | 3,985 | 46,900 | 1,992.50 |
| 2013-02-28 | 3,950 | 3,995 | 3,930 | 3,995 | 60,200 | 1,997.50 |
| 2013-02-27 | 3,890 | 3,955 | 3,875 | 3,930 | 63,800 | 1,965 |
| 2013-02-26 | 3,900 | 3,940 | 3,880 | 3,890 | 69,700 | 1,945 |
| 2013-02-25 | 3,905 | 3,965 | 3,905 | 3,965 | 45,600 | 1,982.50 |
| 2013-02-22 | 3,960 | 3,960 | 3,875 | 3,900 | 73,900 | 1,950 |
| 2013-02-21 | 3,900 | 3,990 | 3,885 | 3,965 | 61,300 | 1,982.50 |
| 2013-02-20 | 3,870 | 3,895 | 3,865 | 3,890 | 39,000 | 1,945 |
| 2013-02-19 | 3,820 | 3,865 | 3,820 | 3,855 | 30,100 | 1,927.50 |
| 2013-02-18 | 3,795 | 3,875 | 3,795 | 3,865 | 67,600 | 1,932.50 |
| 2013-02-15 | 3,740 | 3,740 | 3,675 | 3,710 | 27,800 | 1,855 |
| 2013-02-14 | 3,660 | 3,780 | 3,660 | 3,765 | 41,300 | 1,882.50 |
| 2013-02-13 | 3,705 | 3,725 | 3,665 | 3,680 | 19,900 | 1,840 |
| 2013-02-12 | 3,725 | 3,760 | 3,725 | 3,730 | 20,700 | 1,865 |
| 2013-02-08 | 3,760 | 3,785 | 3,720 | 3,735 | 31,600 | 1,867.50 |
| 2013-02-07 | 3,785 | 3,800 | 3,755 | 3,785 | 36,300 | 1,892.50 |
| 2013-02-06 | 3,745 | 3,790 | 3,745 | 3,790 | 48,200 | 1,895 |
| 2013-02-05 | 3,700 | 3,730 | 3,690 | 3,720 | 53,800 | 1,860 |
| 2013-02-04 | 3,740 | 3,760 | 3,675 | 3,700 | 37,500 | 1,850 |
| 2013-02-01 | 3,685 | 3,715 | 3,655 | 3,710 | 52,300 | 1,855 |
| 2013-01-31 | 3,650 | 3,685 | 3,630 | 3,680 | 79,000 | 1,840 |
| 2013-01-30 | 3,635 | 3,655 | 3,620 | 3,650 | 43,600 | 1,825 |
| 2013-01-29 | 3,590 | 3,635 | 3,585 | 3,620 | 66,400 | 1,810 |
| 2013-01-28 | 3,600 | 3,600 | 3,575 | 3,590 | 44,100 | 1,795 |
| 2013-01-25 | 3,580 | 3,600 | 3,575 | 3,595 | 50,100 | 1,797.50 |
| 2013-01-24 | 3,575 | 3,575 | 3,540 | 3,560 | 48,700 | 1,780 |
| 2013-01-23 | 3,560 | 3,580 | 3,540 | 3,580 | 68,300 | 1,790 |
| 2013-01-22 | 3,530 | 3,550 | 3,525 | 3,550 | 43,300 | 1,775 |
| 2013-01-21 | 3,545 | 3,545 | 3,515 | 3,530 | 40,400 | 1,765 |
| 2013-01-18 | 3,555 | 3,560 | 3,540 | 3,550 | 42,200 | 1,775 |
| 2013-01-17 | 3,540 | 3,560 | 3,530 | 3,550 | 51,100 | 1,775 |
| 2013-01-16 | 3,550 | 3,555 | 3,525 | 3,540 | 173,600 | 1,770 |
| 2013-01-15 | 3,570 | 3,625 | 3,560 | 3,605 | 239,600 | 1,802.50 |
| 2013-01-11 | 3,595 | 3,625 | 3,595 | 3,625 | 69,100 | 1,812.50 |
| 2013-01-10 | 3,625 | 3,630 | 3,585 | 3,590 | 109,900 | 1,795 |
| 2013-01-09 | 3,635 | 3,645 | 3,630 | 3,630 | 104,700 | 1,815 |
| 2013-01-08 | 3,650 | 3,695 | 3,640 | 3,640 | 89,600 | 1,820 |
| 2013-01-07 | 3,585 | 3,650 | 3,585 | 3,640 | 90,000 | 1,820 |
| 2013-01-04 | 3,580 | 3,580 | 3,550 | 3,560 | 63,600 | 1,780 |
分割・併合履歴 ： [2024-01-18]1株→2株
