2692 伊藤忠食品(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 | 3,380 | 3,430 | 3,370 | 3,430 | 9,400 | 3,430 |
| 2013-12-27 | 3,335 | 3,360 | 3,315 | 3,350 | 10,300 | 3,350 |
| 2013-12-26 | 3,355 | 3,355 | 3,310 | 3,345 | 8,800 | 3,345 |
| 2013-12-25 | 3,285 | 3,285 | 3,270 | 3,285 | 9,800 | 3,285 |
| 2013-12-24 | 3,280 | 3,300 | 3,280 | 3,285 | 10,200 | 3,285 |
| 2013-12-20 | 3,300 | 3,310 | 3,290 | 3,300 | 6,500 | 3,300 |
| 2013-12-19 | 3,340 | 3,340 | 3,305 | 3,315 | 9,400 | 3,315 |
| 2013-12-18 | 3,335 | 3,335 | 3,300 | 3,320 | 8,700 | 3,320 |
| 2013-12-17 | 3,340 | 3,340 | 3,290 | 3,305 | 8,400 | 3,305 |
| 2013-12-16 | 3,290 | 3,300 | 3,290 | 3,295 | 4,000 | 3,295 |
| 2013-12-13 | 3,310 | 3,310 | 3,290 | 3,290 | 14,800 | 3,290 |
| 2013-12-12 | 3,290 | 3,310 | 3,290 | 3,290 | 4,500 | 3,290 |
| 2013-12-11 | 3,290 | 3,325 | 3,290 | 3,300 | 4,700 | 3,300 |
| 2013-12-10 | 3,330 | 3,340 | 3,305 | 3,305 | 6,800 | 3,305 |
| 2013-12-09 | 3,300 | 3,320 | 3,300 | 3,310 | 4,400 | 3,310 |
| 2013-12-06 | 3,300 | 3,310 | 3,275 | 3,300 | 6,100 | 3,300 |
| 2013-12-05 | 3,300 | 3,320 | 3,300 | 3,300 | 4,200 | 3,300 |
| 2013-12-04 | 3,330 | 3,330 | 3,300 | 3,300 | 5,600 | 3,300 |
| 2013-12-03 | 3,350 | 3,350 | 3,325 | 3,330 | 8,100 | 3,330 |
| 2013-12-02 | 3,340 | 3,350 | 3,330 | 3,335 | 2,800 | 3,335 |
| 2013-11-29 | 3,345 | 3,345 | 3,325 | 3,330 | 3,000 | 3,330 |
| 2013-11-28 | 3,350 | 3,350 | 3,325 | 3,345 | 5,300 | 3,345 |
| 2013-11-27 | 3,300 | 3,350 | 3,300 | 3,320 | 8,100 | 3,320 |
| 2013-11-26 | 3,270 | 3,345 | 3,265 | 3,345 | 14,600 | 3,345 |
| 2013-11-25 | 3,250 | 3,265 | 3,230 | 3,265 | 7,600 | 3,265 |
| 2013-11-22 | 3,230 | 3,250 | 3,225 | 3,250 | 7,100 | 3,250 |
| 2013-11-21 | 3,210 | 3,220 | 3,210 | 3,220 | 7,400 | 3,220 |
| 2013-11-20 | 3,215 | 3,230 | 3,210 | 3,210 | 15,700 | 3,210 |
| 2013-11-19 | 3,240 | 3,240 | 3,230 | 3,230 | 3,500 | 3,230 |
| 2013-11-18 | 3,230 | 3,245 | 3,220 | 3,245 | 7,300 | 3,245 |
| 2013-11-15 | 3,230 | 3,240 | 3,220 | 3,230 | 8,500 | 3,230 |
| 2013-11-14 | 3,165 | 3,230 | 3,165 | 3,225 | 12,400 | 3,225 |
| 2013-11-13 | 3,150 | 3,170 | 3,145 | 3,160 | 7,800 | 3,160 |
| 2013-11-12 | 3,150 | 3,165 | 3,145 | 3,150 | 11,100 | 3,150 |
| 2013-11-11 | 3,165 | 3,170 | 3,155 | 3,160 | 4,200 | 3,160 |
| 2013-11-08 | 3,170 | 3,180 | 3,165 | 3,165 | 4,200 | 3,165 |
| 2013-11-07 | 3,175 | 3,185 | 3,170 | 3,180 | 5,000 | 3,180 |
| 2013-11-06 | 3,190 | 3,205 | 3,180 | 3,180 | 9,300 | 3,180 |
| 2013-11-05 | 3,190 | 3,210 | 3,190 | 3,190 | 7,700 | 3,190 |
| 2013-11-01 | 3,255 | 3,255 | 3,190 | 3,190 | 14,200 | 3,190 |
| 2013-10-31 | 3,240 | 3,250 | 3,225 | 3,250 | 8,600 | 3,250 |
| 2013-10-30 | 3,205 | 3,230 | 3,205 | 3,220 | 7,700 | 3,220 |
| 2013-10-29 | 3,220 | 3,230 | 3,195 | 3,195 | 9,200 | 3,195 |
| 2013-10-28 | 3,210 | 3,225 | 3,200 | 3,225 | 5,400 | 3,225 |
| 2013-10-25 | 3,230 | 3,230 | 3,190 | 3,200 | 9,900 | 3,200 |
| 2013-10-24 | 3,210 | 3,220 | 3,200 | 3,215 | 6,300 | 3,215 |
| 2013-10-23 | 3,235 | 3,265 | 3,205 | 3,205 | 12,100 | 3,205 |
| 2013-10-22 | 3,215 | 3,240 | 3,205 | 3,240 | 3,900 | 3,240 |
| 2013-10-21 | 3,210 | 3,230 | 3,210 | 3,230 | 5,500 | 3,230 |
| 2013-10-18 | 3,220 | 3,225 | 3,210 | 3,210 | 4,300 | 3,210 |
| 2013-10-17 | 3,230 | 3,250 | 3,200 | 3,230 | 4,800 | 3,230 |
| 2013-10-16 | 3,245 | 3,250 | 3,200 | 3,230 | 5,400 | 3,230 |
| 2013-10-15 | 3,245 | 3,260 | 3,245 | 3,255 | 3,700 | 3,255 |
| 2013-10-11 | 3,240 | 3,270 | 3,230 | 3,250 | 5,200 | 3,250 |
| 2013-10-10 | 3,210 | 3,250 | 3,210 | 3,240 | 3,600 | 3,240 |
| 2013-10-09 | 3,195 | 3,250 | 3,190 | 3,235 | 5,400 | 3,235 |
| 2013-10-08 | 3,205 | 3,205 | 3,200 | 3,200 | 2,900 | 3,200 |
| 2013-10-07 | 3,205 | 3,215 | 3,200 | 3,205 | 4,000 | 3,205 |
| 2013-10-04 | 3,265 | 3,265 | 3,215 | 3,225 | 3,600 | 3,225 |
| 2013-10-03 | 3,230 | 3,295 | 3,200 | 3,265 | 12,500 | 3,265 |
| 2013-10-02 | 3,275 | 3,275 | 3,225 | 3,225 | 5,000 | 3,225 |
| 2013-10-01 | 3,255 | 3,275 | 3,250 | 3,275 | 3,500 | 3,275 |
| 2013-09-30 | 3,310 | 3,310 | 3,265 | 3,280 | 5,500 | 3,280 |
| 2013-09-27 | 3,305 | 3,310 | 3,290 | 3,310 | 4,600 | 3,310 |
| 2013-09-26 | 3,290 | 3,315 | 3,280 | 3,305 | 5,400 | 3,305 |
| 2013-09-25 | 3,300 | 3,335 | 3,290 | 3,325 | 7,300 | 3,325 |
| 2013-09-24 | 3,270 | 3,300 | 3,270 | 3,285 | 8,000 | 3,285 |
| 2013-09-20 | 3,260 | 3,285 | 3,260 | 3,280 | 7,100 | 3,280 |
| 2013-09-19 | 3,255 | 3,285 | 3,250 | 3,270 | 6,000 | 3,270 |
| 2013-09-18 | 3,235 | 3,265 | 3,235 | 3,245 | 3,100 | 3,245 |
| 2013-09-17 | 3,255 | 3,255 | 3,235 | 3,235 | 5,000 | 3,235 |
| 2013-09-13 | 3,240 | 3,270 | 3,225 | 3,255 | 11,900 | 3,255 |
| 2013-09-12 | 3,320 | 3,320 | 3,250 | 3,260 | 7,200 | 3,260 |
| 2013-09-11 | 3,360 | 3,360 | 3,310 | 3,325 | 3,100 | 3,325 |
| 2013-09-10 | 3,325 | 3,355 | 3,310 | 3,335 | 4,700 | 3,335 |
| 2013-09-09 | 3,340 | 3,345 | 3,285 | 3,315 | 3,200 | 3,315 |
| 2013-09-06 | 3,245 | 3,265 | 3,230 | 3,265 | 4,900 | 3,265 |
| 2013-09-05 | 3,280 | 3,300 | 3,260 | 3,285 | 2,400 | 3,285 |
| 2013-09-04 | 3,250 | 3,280 | 3,230 | 3,240 | 3,200 | 3,240 |
| 2013-09-03 | 3,205 | 3,250 | 3,205 | 3,250 | 2,900 | 3,250 |
| 2013-09-02 | 3,195 | 3,240 | 3,180 | 3,200 | 3,200 | 3,200 |
| 2013-08-30 | 3,250 | 3,280 | 3,180 | 3,185 | 8,800 | 3,185 |
| 2013-08-29 | 3,295 | 3,295 | 3,245 | 3,255 | 5,100 | 3,255 |
| 2013-08-28 | 3,325 | 3,360 | 3,245 | 3,255 | 8,200 | 3,255 |
| 2013-08-27 | 3,370 | 3,385 | 3,325 | 3,355 | 2,200 | 3,355 |
| 2013-08-26 | 3,390 | 3,390 | 3,360 | 3,365 | 1,100 | 3,365 |
| 2013-08-23 | 3,385 | 3,385 | 3,350 | 3,385 | 2,300 | 3,385 |
| 2013-08-22 | 3,330 | 3,335 | 3,305 | 3,335 | 2,700 | 3,335 |
| 2013-08-21 | 3,315 | 3,360 | 3,315 | 3,335 | 2,900 | 3,335 |
| 2013-08-20 | 3,335 | 3,335 | 3,315 | 3,315 | 3,000 | 3,315 |
| 2013-08-19 | 3,330 | 3,365 | 3,325 | 3,340 | 1,100 | 3,340 |
| 2013-08-16 | 3,320 | 3,375 | 3,320 | 3,325 | 3,600 | 3,325 |
| 2013-08-15 | 3,360 | 3,390 | 3,340 | 3,375 | 1,600 | 3,375 |
| 2013-08-14 | 3,345 | 3,360 | 3,330 | 3,360 | 2,100 | 3,360 |
| 2013-08-13 | 3,340 | 3,345 | 3,305 | 3,340 | 2,900 | 3,340 |
| 2013-08-12 | 3,350 | 3,360 | 3,300 | 3,305 | 4,100 | 3,305 |
| 2013-08-09 | 3,345 | 3,345 | 3,310 | 3,310 | 3,200 | 3,310 |
| 2013-08-08 | 3,330 | 3,410 | 3,305 | 3,330 | 5,900 | 3,330 |
| 2013-08-07 | 3,395 | 3,405 | 3,340 | 3,365 | 4,600 | 3,365 |
| 2013-08-06 | 3,330 | 3,370 | 3,330 | 3,360 | 3,500 | 3,360 |
| 2013-08-05 | 3,335 | 3,385 | 3,335 | 3,360 | 700 | 3,360 |
| 2013-08-02 | 3,370 | 3,370 | 3,325 | 3,370 | 2,400 | 3,370 |
| 2013-08-01 | 3,305 | 3,320 | 3,290 | 3,320 | 2,500 | 3,320 |
| 2013-07-31 | 3,305 | 3,305 | 3,270 | 3,275 | 7,600 | 3,275 |
| 2013-07-30 | 3,350 | 3,405 | 3,315 | 3,370 | 3,300 | 3,370 |
| 2013-07-29 | 3,360 | 3,370 | 3,350 | 3,360 | 2,800 | 3,360 |
| 2013-07-26 | 3,435 | 3,435 | 3,370 | 3,370 | 6,100 | 3,370 |
| 2013-07-25 | 3,465 | 3,470 | 3,430 | 3,430 | 3,900 | 3,430 |
| 2013-07-24 | 3,450 | 3,455 | 3,440 | 3,455 | 2,200 | 3,455 |
| 2013-07-23 | 3,380 | 3,440 | 3,380 | 3,440 | 2,400 | 3,440 |
| 2013-07-22 | 3,385 | 3,410 | 3,380 | 3,395 | 3,400 | 3,395 |
| 2013-07-19 | 3,450 | 3,450 | 3,380 | 3,390 | 4,600 | 3,390 |
| 2013-07-18 | 3,435 | 3,450 | 3,400 | 3,410 | 7,600 | 3,410 |
| 2013-07-17 | 3,450 | 3,480 | 3,415 | 3,430 | 4,100 | 3,430 |
| 2013-07-16 | 3,490 | 3,495 | 3,470 | 3,470 | 1,400 | 3,470 |
| 2013-07-12 | 3,430 | 3,500 | 3,400 | 3,470 | 7,600 | 3,470 |
| 2013-07-11 | 3,465 | 3,470 | 3,360 | 3,370 | 7,600 | 3,370 |
| 2013-07-10 | 3,500 | 3,500 | 3,450 | 3,465 | 2,500 | 3,465 |
| 2013-07-09 | 3,490 | 3,495 | 3,445 | 3,475 | 4,400 | 3,475 |
| 2013-07-08 | 3,480 | 3,500 | 3,450 | 3,490 | 3,500 | 3,490 |
| 2013-07-05 | 3,480 | 3,490 | 3,425 | 3,470 | 2,700 | 3,470 |
| 2013-07-04 | 3,460 | 3,460 | 3,425 | 3,445 | 2,800 | 3,445 |
| 2013-07-03 | 3,400 | 3,440 | 3,370 | 3,440 | 3,000 | 3,440 |
| 2013-07-02 | 3,400 | 3,400 | 3,375 | 3,400 | 3,800 | 3,400 |
| 2013-07-01 | 3,375 | 3,400 | 3,370 | 3,385 | 2,700 | 3,385 |
| 2013-06-28 | 3,400 | 3,400 | 3,345 | 3,365 | 6,900 | 3,365 |
| 2013-06-27 | 3,395 | 3,395 | 3,355 | 3,375 | 3,000 | 3,375 |
| 2013-06-26 | 3,405 | 3,405 | 3,330 | 3,330 | 2,700 | 3,330 |
| 2013-06-25 | 3,385 | 3,385 | 3,305 | 3,315 | 5,100 | 3,315 |
| 2013-06-24 | 3,380 | 3,380 | 3,300 | 3,300 | 5,500 | 3,300 |
| 2013-06-21 | 3,260 | 3,370 | 3,250 | 3,330 | 10,400 | 3,330 |
| 2013-06-20 | 3,350 | 3,385 | 3,305 | 3,370 | 13,800 | 3,370 |
| 2013-06-19 | 3,170 | 3,250 | 3,170 | 3,245 | 4,600 | 3,245 |
| 2013-06-18 | 3,195 | 3,195 | 3,140 | 3,150 | 3,500 | 3,150 |
| 2013-06-17 | 3,120 | 3,180 | 3,110 | 3,145 | 5,000 | 3,145 |
| 2013-06-14 | 3,155 | 3,180 | 3,100 | 3,100 | 23,300 | 3,100 |
| 2013-06-13 | 3,205 | 3,275 | 3,115 | 3,155 | 7,300 | 3,155 |
| 2013-06-12 | 3,185 | 3,245 | 3,180 | 3,205 | 3,500 | 3,205 |
| 2013-06-11 | 3,250 | 3,290 | 3,210 | 3,225 | 3,900 | 3,225 |
| 2013-06-10 | 3,135 | 3,300 | 3,135 | 3,285 | 8,400 | 3,285 |
| 2013-06-07 | 3,170 | 3,195 | 3,105 | 3,130 | 12,300 | 3,130 |
| 2013-06-06 | 3,425 | 3,425 | 3,280 | 3,295 | 10,400 | 3,295 |
| 2013-06-05 | 3,420 | 3,480 | 3,405 | 3,425 | 2,500 | 3,425 |
| 2013-06-04 | 3,400 | 3,455 | 3,400 | 3,455 | 8,000 | 3,455 |
| 2013-06-03 | 3,500 | 3,500 | 3,420 | 3,425 | 5,800 | 3,425 |
| 2013-05-31 | 3,500 | 3,530 | 3,490 | 3,520 | 6,800 | 3,520 |
| 2013-05-30 | 3,520 | 3,630 | 3,460 | 3,460 | 12,900 | 3,460 |
| 2013-05-29 | 3,435 | 3,580 | 3,430 | 3,530 | 6,900 | 3,530 |
| 2013-05-28 | 3,500 | 3,505 | 3,430 | 3,430 | 7,100 | 3,430 |
| 2013-05-27 | 3,585 | 3,585 | 3,480 | 3,490 | 7,700 | 3,490 |
| 2013-05-24 | 3,580 | 3,670 | 3,565 | 3,595 | 16,000 | 3,595 |
| 2013-05-23 | 3,635 | 3,680 | 3,555 | 3,575 | 19,400 | 3,575 |
| 2013-05-22 | 3,635 | 3,650 | 3,630 | 3,635 | 6,400 | 3,635 |
| 2013-05-21 | 3,625 | 3,645 | 3,615 | 3,630 | 7,000 | 3,630 |
| 2013-05-20 | 3,630 | 3,645 | 3,600 | 3,625 | 5,500 | 3,625 |
| 2013-05-17 | 3,575 | 3,595 | 3,560 | 3,575 | 4,100 | 3,575 |
| 2013-05-16 | 3,605 | 3,615 | 3,565 | 3,575 | 7,900 | 3,575 |
| 2013-05-15 | 3,600 | 3,625 | 3,600 | 3,605 | 7,600 | 3,605 |
| 2013-05-14 | 3,610 | 3,635 | 3,600 | 3,600 | 7,400 | 3,600 |
| 2013-05-13 | 3,650 | 3,650 | 3,610 | 3,620 | 11,200 | 3,620 |
| 2013-05-10 | 3,700 | 3,700 | 3,650 | 3,650 | 9,100 | 3,650 |
| 2013-05-09 | 3,770 | 3,780 | 3,665 | 3,670 | 15,400 | 3,670 |
| 2013-05-08 | 3,720 | 3,775 | 3,720 | 3,770 | 6,400 | 3,770 |
| 2013-05-07 | 3,730 | 3,760 | 3,715 | 3,745 | 8,100 | 3,745 |
| 2013-05-02 | 3,700 | 3,745 | 3,700 | 3,730 | 5,600 | 3,730 |
| 2013-05-01 | 3,660 | 3,730 | 3,635 | 3,700 | 12,800 | 3,700 |
| 2013-04-30 | 3,625 | 3,675 | 3,620 | 3,620 | 9,500 | 3,620 |
| 2013-04-26 | 3,695 | 3,695 | 3,630 | 3,635 | 11,900 | 3,635 |
| 2013-04-25 | 3,670 | 3,695 | 3,630 | 3,695 | 15,400 | 3,695 |
| 2013-04-24 | 3,665 | 3,665 | 3,620 | 3,650 | 11,100 | 3,650 |
| 2013-04-23 | 3,665 | 3,670 | 3,615 | 3,620 | 10,600 | 3,620 |
| 2013-04-22 | 3,640 | 3,670 | 3,640 | 3,660 | 5,600 | 3,660 |
| 2013-04-19 | 3,680 | 3,680 | 3,620 | 3,630 | 4,800 | 3,630 |
| 2013-04-18 | 3,620 | 3,675 | 3,620 | 3,675 | 5,000 | 3,675 |
| 2013-04-17 | 3,610 | 3,660 | 3,610 | 3,620 | 8,300 | 3,620 |
| 2013-04-16 | 3,620 | 3,645 | 3,610 | 3,610 | 8,000 | 3,610 |
| 2013-04-15 | 3,620 | 3,685 | 3,620 | 3,670 | 9,800 | 3,670 |
| 2013-04-12 | 3,615 | 3,660 | 3,615 | 3,620 | 10,600 | 3,620 |
| 2013-04-11 | 3,680 | 3,685 | 3,635 | 3,685 | 11,500 | 3,685 |
| 2013-04-10 | 3,605 | 3,650 | 3,605 | 3,640 | 8,100 | 3,640 |
| 2013-04-09 | 3,680 | 3,685 | 3,605 | 3,605 | 10,800 | 3,605 |
| 2013-04-08 | 3,675 | 3,730 | 3,620 | 3,680 | 11,400 | 3,680 |
| 2013-04-05 | 3,600 | 3,680 | 3,600 | 3,680 | 16,100 | 3,680 |
| 2013-04-04 | 3,425 | 3,580 | 3,420 | 3,580 | 9,300 | 3,580 |
| 2013-04-03 | 3,450 | 3,470 | 3,410 | 3,465 | 11,200 | 3,465 |
| 2013-04-02 | 3,490 | 3,550 | 3,400 | 3,480 | 16,200 | 3,480 |
| 2013-04-01 | 3,745 | 3,760 | 3,555 | 3,560 | 12,400 | 3,560 |
| 2013-03-29 | 3,810 | 3,830 | 3,775 | 3,785 | 11,300 | 3,785 |
| 2013-03-28 | 3,800 | 3,830 | 3,775 | 3,830 | 20,100 | 3,830 |
| 2013-03-27 | 3,750 | 3,795 | 3,730 | 3,795 | 22,000 | 3,795 |
| 2013-03-26 | 3,815 | 3,870 | 3,805 | 3,810 | 50,600 | 3,810 |
| 2013-03-25 | 3,820 | 3,840 | 3,820 | 3,825 | 24,400 | 3,825 |
| 2013-03-22 | 3,835 | 3,860 | 3,800 | 3,800 | 20,700 | 3,800 |
| 2013-03-21 | 3,730 | 3,815 | 3,720 | 3,800 | 22,400 | 3,800 |
| 2013-03-19 | 3,660 | 3,720 | 3,660 | 3,700 | 15,500 | 3,700 |
| 2013-03-18 | 3,655 | 3,690 | 3,620 | 3,650 | 12,400 | 3,650 |
| 2013-03-15 | 3,580 | 3,635 | 3,580 | 3,615 | 11,200 | 3,615 |
| 2013-03-14 | 3,610 | 3,620 | 3,560 | 3,590 | 11,000 | 3,590 |
| 2013-03-13 | 3,600 | 3,635 | 3,600 | 3,605 | 10,900 | 3,605 |
| 2013-03-12 | 3,600 | 3,645 | 3,590 | 3,610 | 14,400 | 3,610 |
| 2013-03-11 | 3,550 | 3,595 | 3,530 | 3,590 | 10,400 | 3,590 |
| 2013-03-08 | 3,495 | 3,530 | 3,495 | 3,525 | 17,600 | 3,525 |
| 2013-03-07 | 3,490 | 3,515 | 3,490 | 3,495 | 13,500 | 3,495 |
| 2013-03-06 | 3,450 | 3,490 | 3,440 | 3,485 | 10,200 | 3,485 |
| 2013-03-05 | 3,405 | 3,450 | 3,405 | 3,435 | 11,300 | 3,435 |
| 2013-03-04 | 3,350 | 3,400 | 3,345 | 3,390 | 11,100 | 3,390 |
| 2013-03-01 | 3,300 | 3,350 | 3,290 | 3,345 | 7,200 | 3,345 |
| 2013-02-28 | 3,255 | 3,295 | 3,255 | 3,290 | 8,400 | 3,290 |
| 2013-02-27 | 3,250 | 3,255 | 3,220 | 3,220 | 5,100 | 3,220 |
| 2013-02-26 | 3,220 | 3,250 | 3,215 | 3,225 | 7,000 | 3,225 |
| 2013-02-25 | 3,235 | 3,235 | 3,215 | 3,220 | 5,100 | 3,220 |
| 2013-02-22 | 3,220 | 3,225 | 3,210 | 3,215 | 3,200 | 3,215 |
| 2013-02-21 | 3,220 | 3,230 | 3,215 | 3,220 | 4,700 | 3,220 |
| 2013-02-20 | 3,195 | 3,225 | 3,190 | 3,220 | 9,300 | 3,220 |
| 2013-02-19 | 3,180 | 3,200 | 3,170 | 3,180 | 6,200 | 3,180 |
| 2013-02-18 | 3,165 | 3,190 | 3,165 | 3,185 | 5,000 | 3,185 |
| 2013-02-15 | 3,190 | 3,200 | 3,150 | 3,165 | 9,800 | 3,165 |
| 2013-02-14 | 3,205 | 3,205 | 3,185 | 3,190 | 7,400 | 3,190 |
| 2013-02-13 | 3,200 | 3,225 | 3,190 | 3,220 | 6,500 | 3,220 |
| 2013-02-12 | 3,200 | 3,240 | 3,185 | 3,230 | 4,600 | 3,230 |
| 2013-02-08 | 3,225 | 3,225 | 3,165 | 3,180 | 7,400 | 3,180 |
| 2013-02-07 | 3,215 | 3,230 | 3,205 | 3,210 | 4,800 | 3,210 |
| 2013-02-06 | 3,205 | 3,230 | 3,200 | 3,210 | 6,300 | 3,210 |
| 2013-02-05 | 3,220 | 3,235 | 3,200 | 3,200 | 4,300 | 3,200 |
| 2013-02-04 | 3,250 | 3,265 | 3,215 | 3,215 | 6,500 | 3,215 |
| 2013-02-01 | 3,215 | 3,240 | 3,215 | 3,220 | 5,800 | 3,220 |
| 2013-01-31 | 3,195 | 3,240 | 3,180 | 3,215 | 9,500 | 3,215 |
| 2013-01-30 | 3,185 | 3,200 | 3,170 | 3,185 | 4,700 | 3,185 |
| 2013-01-29 | 3,160 | 3,190 | 3,160 | 3,175 | 5,900 | 3,175 |
| 2013-01-28 | 3,170 | 3,175 | 3,160 | 3,160 | 5,800 | 3,160 |
| 2013-01-25 | 3,150 | 3,170 | 3,110 | 3,160 | 11,800 | 3,160 |
| 2013-01-24 | 3,120 | 3,125 | 3,100 | 3,120 | 3,300 | 3,120 |
| 2013-01-23 | 3,100 | 3,135 | 3,100 | 3,130 | 7,200 | 3,130 |
| 2013-01-22 | 3,095 | 3,130 | 3,085 | 3,095 | 6,300 | 3,095 |
| 2013-01-21 | 3,045 | 3,075 | 3,040 | 3,075 | 6,100 | 3,075 |
| 2013-01-18 | 3,025 | 3,050 | 3,025 | 3,030 | 5,800 | 3,030 |
| 2013-01-17 | 3,045 | 3,050 | 3,025 | 3,030 | 5,200 | 3,030 |
| 2013-01-16 | 3,025 | 3,050 | 3,025 | 3,045 | 5,500 | 3,045 |
| 2013-01-15 | 3,030 | 3,030 | 3,015 | 3,020 | 7,500 | 3,020 |
| 2013-01-11 | 3,005 | 3,025 | 2,999 | 2,999 | 6,300 | 2,999 |
| 2013-01-10 | 2,999 | 3,000 | 2,983 | 3,000 | 8,700 | 3,000 |
| 2013-01-09 | 2,993 | 2,998 | 2,990 | 2,991 | 9,100 | 2,991 |
| 2013-01-08 | 2,975 | 2,993 | 2,975 | 2,993 | 6,600 | 2,993 |
| 2013-01-07 | 2,987 | 2,987 | 2,965 | 2,974 | 6,000 | 2,974 |
| 2013-01-04 | 2,980 | 2,999 | 2,951 | 2,966 | 8,900 | 2,966 |
分割・併合履歴 ： なし
