2782 (株)セリア 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 | 4,275 | 4,275 | 4,210 | 4,230 | 47,300 | 2,115 |
| 2013-12-27 | 4,105 | 4,370 | 4,050 | 4,275 | 107,300 | 2,137.50 |
| 2013-12-26 | 3,905 | 4,075 | 3,905 | 4,050 | 40,900 | 2,025 |
| 2013-12-25 | 3,900 | 3,960 | 3,895 | 3,895 | 48,600 | 1,947.50 |
| 2013-12-24 | 4,010 | 4,060 | 3,915 | 3,935 | 59,900 | 1,967.50 |
| 2013-12-20 | 3,965 | 3,995 | 3,930 | 3,990 | 30,400 | 1,995 |
| 2013-12-19 | 4,000 | 4,000 | 3,980 | 3,985 | 46,500 | 1,992.50 |
| 2013-12-18 | 3,945 | 4,000 | 3,940 | 4,000 | 66,200 | 2,000 |
| 2013-12-17 | 3,850 | 3,945 | 3,850 | 3,945 | 57,000 | 1,972.50 |
| 2013-12-16 | 3,905 | 3,905 | 3,850 | 3,850 | 34,000 | 1,925 |
| 2013-12-13 | 3,935 | 3,945 | 3,875 | 3,900 | 47,800 | 1,950 |
| 2013-12-12 | 3,850 | 4,000 | 3,850 | 3,935 | 80,600 | 1,967.50 |
| 2013-12-11 | 3,810 | 3,855 | 3,810 | 3,845 | 10,900 | 1,922.50 |
| 2013-12-10 | 3,825 | 3,860 | 3,820 | 3,855 | 28,500 | 1,927.50 |
| 2013-12-09 | 3,845 | 3,850 | 3,815 | 3,850 | 27,700 | 1,925 |
| 2013-12-06 | 3,750 | 3,845 | 3,750 | 3,830 | 18,000 | 1,915 |
| 2013-12-05 | 3,805 | 3,845 | 3,780 | 3,785 | 20,500 | 1,892.50 |
| 2013-12-04 | 3,840 | 3,865 | 3,835 | 3,855 | 23,100 | 1,927.50 |
| 2013-12-03 | 3,905 | 3,910 | 3,800 | 3,890 | 33,500 | 1,945 |
| 2013-12-02 | 3,955 | 3,955 | 3,845 | 3,900 | 34,000 | 1,950 |
| 2013-11-29 | 3,960 | 3,960 | 3,890 | 3,955 | 39,400 | 1,977.50 |
| 2013-11-28 | 3,995 | 3,995 | 3,940 | 3,940 | 39,700 | 1,970 |
| 2013-11-27 | 3,875 | 4,045 | 3,870 | 3,970 | 70,300 | 1,985 |
| 2013-11-26 | 3,775 | 3,935 | 3,775 | 3,820 | 62,100 | 1,910 |
| 2013-11-25 | 4,000 | 4,000 | 3,845 | 3,850 | 91,000 | 1,925 |
| 2013-11-22 | 4,075 | 4,120 | 3,935 | 3,965 | 127,600 | 1,982.50 |
| 2013-11-21 | 3,870 | 4,130 | 3,860 | 4,130 | 173,300 | 2,065 |
| 2013-11-20 | 3,825 | 3,870 | 3,760 | 3,870 | 115,300 | 1,935 |
| 2013-11-19 | 3,800 | 3,825 | 3,655 | 3,810 | 119,600 | 1,905 |
| 2013-11-18 | 3,515 | 3,730 | 3,515 | 3,730 | 134,700 | 1,865 |
| 2013-11-15 | 3,340 | 3,520 | 3,340 | 3,485 | 62,600 | 1,742.50 |
| 2013-11-14 | 3,365 | 3,420 | 3,330 | 3,345 | 28,300 | 1,672.50 |
| 2013-11-13 | 3,460 | 3,460 | 3,370 | 3,370 | 26,300 | 1,685 |
| 2013-11-12 | 3,465 | 3,570 | 3,350 | 3,460 | 30,100 | 1,730 |
| 2013-11-11 | 3,590 | 3,660 | 3,325 | 3,490 | 73,500 | 1,745 |
| 2013-11-08 | 3,640 | 3,685 | 3,555 | 3,665 | 41,200 | 1,832.50 |
| 2013-11-07 | 3,545 | 3,725 | 3,540 | 3,665 | 152,800 | 1,832.50 |
| 2013-11-06 | 3,475 | 3,540 | 3,475 | 3,515 | 18,700 | 1,757.50 |
| 2013-11-05 | 3,495 | 3,560 | 3,425 | 3,545 | 101,100 | 1,772.50 |
| 2013-11-01 | 3,255 | 3,260 | 3,215 | 3,215 | 22,100 | 1,607.50 |
| 2013-10-31 | 3,260 | 3,350 | 3,260 | 3,280 | 20,600 | 1,640 |
| 2013-10-30 | 3,300 | 3,345 | 3,245 | 3,250 | 12,000 | 1,625 |
| 2013-10-29 | 3,300 | 3,360 | 3,275 | 3,300 | 15,400 | 1,650 |
| 2013-10-28 | 3,400 | 3,450 | 3,340 | 3,340 | 16,000 | 1,670 |
| 2013-10-25 | 3,390 | 3,445 | 3,385 | 3,395 | 16,600 | 1,697.50 |
| 2013-10-24 | 3,360 | 3,420 | 3,315 | 3,360 | 27,800 | 1,680 |
| 2013-10-23 | 3,610 | 3,640 | 3,375 | 3,380 | 70,900 | 1,690 |
| 2013-10-22 | 3,590 | 3,680 | 3,530 | 3,680 | 41,300 | 1,840 |
| 2013-10-21 | 3,560 | 3,675 | 3,540 | 3,630 | 65,700 | 1,815 |
| 2013-10-18 | 3,480 | 3,590 | 3,475 | 3,590 | 57,100 | 1,795 |
| 2013-10-17 | 3,460 | 3,475 | 3,400 | 3,450 | 21,800 | 1,725 |
| 2013-10-16 | 3,475 | 3,490 | 3,455 | 3,460 | 26,900 | 1,730 |
| 2013-10-15 | 3,500 | 3,550 | 3,490 | 3,515 | 61,300 | 1,757.50 |
| 2013-10-11 | 3,270 | 3,495 | 3,265 | 3,460 | 95,200 | 1,730 |
| 2013-10-10 | 3,220 | 3,270 | 3,200 | 3,260 | 35,700 | 1,630 |
| 2013-10-09 | 3,235 | 3,300 | 3,220 | 3,270 | 48,300 | 1,635 |
| 2013-10-08 | 3,070 | 3,235 | 3,020 | 3,200 | 105,800 | 1,600 |
| 2013-10-07 | 3,010 | 3,070 | 3,010 | 3,065 | 39,900 | 1,532.50 |
| 2013-10-04 | 3,020 | 3,070 | 3,000 | 3,015 | 29,900 | 1,507.50 |
| 2013-10-03 | 3,000 | 3,040 | 2,998 | 3,035 | 20,000 | 1,517.50 |
| 2013-10-02 | 3,000 | 3,020 | 2,991 | 3,020 | 24,900 | 1,510 |
| 2013-10-01 | 3,020 | 3,045 | 2,974 | 2,977 | 34,800 | 1,488.50 |
| 2013-09-30 | 3,085 | 3,100 | 3,025 | 3,045 | 16,600 | 1,522.50 |
| 2013-09-27 | 3,065 | 3,100 | 3,065 | 3,080 | 17,800 | 1,540 |
| 2013-09-26 | 3,075 | 3,080 | 3,055 | 3,065 | 7,800 | 1,532.50 |
| 2013-09-25 | 3,080 | 3,090 | 3,060 | 3,060 | 19,700 | 1,530 |
| 2013-09-24 | 3,080 | 3,090 | 3,050 | 3,060 | 29,000 | 1,530 |
| 2013-09-20 | 3,055 | 3,100 | 3,055 | 3,070 | 22,500 | 1,535 |
| 2013-09-19 | 3,125 | 3,150 | 3,045 | 3,055 | 49,700 | 1,527.50 |
| 2013-09-18 | 3,020 | 3,080 | 3,020 | 3,060 | 13,400 | 1,530 |
| 2013-09-17 | 3,110 | 3,125 | 2,986 | 3,020 | 59,700 | 1,510 |
| 2013-09-13 | 3,060 | 3,135 | 3,055 | 3,105 | 103,600 | 1,552.50 |
| 2013-09-12 | 3,085 | 3,110 | 3,070 | 3,080 | 16,200 | 1,540 |
| 2013-09-11 | 3,180 | 3,180 | 3,085 | 3,085 | 13,000 | 1,542.50 |
| 2013-09-10 | 3,170 | 3,170 | 3,060 | 3,110 | 18,400 | 1,555 |
| 2013-09-09 | 3,195 | 3,195 | 3,120 | 3,145 | 12,600 | 1,572.50 |
| 2013-09-06 | 3,235 | 3,235 | 3,100 | 3,100 | 27,000 | 1,550 |
| 2013-09-05 | 3,210 | 3,280 | 3,190 | 3,205 | 56,200 | 1,602.50 |
| 2013-09-04 | 3,055 | 3,200 | 3,055 | 3,180 | 45,700 | 1,590 |
| 2013-09-03 | 2,973 | 3,055 | 2,973 | 3,030 | 24,000 | 1,515 |
| 2013-09-02 | 2,970 | 2,974 | 2,933 | 2,945 | 27,500 | 1,472.50 |
| 2013-08-30 | 3,085 | 3,090 | 3,005 | 3,040 | 61,000 | 1,520 |
| 2013-08-29 | 3,040 | 3,090 | 3,035 | 3,090 | 102,900 | 1,545 |
| 2013-08-28 | 3,080 | 3,090 | 3,015 | 3,085 | 23,500 | 1,542.50 |
| 2013-08-27 | 3,055 | 3,120 | 3,045 | 3,120 | 26,600 | 1,560 |
| 2013-08-26 | 3,010 | 3,055 | 3,000 | 3,055 | 29,000 | 1,527.50 |
| 2013-08-23 | 3,015 | 3,060 | 2,990 | 3,015 | 95,600 | 1,507.50 |
| 2013-08-22 | 2,997 | 3,060 | 2,955 | 3,010 | 24,100 | 1,505 |
| 2013-08-21 | 2,927 | 2,976 | 2,918 | 2,950 | 20,500 | 1,475 |
| 2013-08-20 | 2,945 | 2,998 | 2,900 | 2,977 | 85,200 | 1,488.50 |
| 2013-08-19 | 2,954 | 2,990 | 2,930 | 2,959 | 24,600 | 1,479.50 |
| 2013-08-16 | 3,080 | 3,080 | 2,902 | 2,964 | 70,000 | 1,482 |
| 2013-08-15 | 3,125 | 3,170 | 3,075 | 3,110 | 28,600 | 1,555 |
| 2013-08-14 | 3,020 | 3,225 | 3,010 | 3,220 | 101,900 | 1,610 |
| 2013-08-13 | 2,932 | 3,015 | 2,849 | 2,966 | 128,700 | 1,483 |
| 2013-08-12 | 3,015 | 3,025 | 2,911 | 2,946 | 57,900 | 1,473 |
| 2013-08-09 | 3,150 | 3,240 | 3,080 | 3,080 | 27,300 | 1,540 |
| 2013-08-08 | 3,230 | 3,295 | 3,170 | 3,180 | 26,200 | 1,590 |
| 2013-08-07 | 3,345 | 3,365 | 3,160 | 3,300 | 162,600 | 1,650 |
| 2013-08-06 | 3,400 | 3,445 | 3,340 | 3,415 | 98,700 | 1,707.50 |
| 2013-08-05 | 3,200 | 3,480 | 3,200 | 3,450 | 116,300 | 1,725 |
| 2013-08-02 | 3,100 | 3,175 | 3,060 | 3,175 | 28,200 | 1,587.50 |
| 2013-08-01 | 3,020 | 3,205 | 2,986 | 3,090 | 38,700 | 1,545 |
| 2013-07-31 | 3,065 | 3,220 | 3,045 | 3,130 | 65,100 | 1,565 |
| 2013-07-30 | 3,035 | 3,055 | 2,950 | 3,030 | 62,200 | 1,515 |
| 2013-07-29 | 3,100 | 3,130 | 3,000 | 3,055 | 113,500 | 1,527.50 |
| 2013-07-26 | 3,235 | 3,250 | 3,020 | 3,080 | 78,400 | 1,540 |
| 2013-07-25 | 3,300 | 3,330 | 3,230 | 3,270 | 45,700 | 1,635 |
| 2013-07-24 | 3,305 | 3,335 | 3,215 | 3,270 | 42,600 | 1,635 |
| 2013-07-23 | 3,305 | 3,350 | 3,255 | 3,300 | 35,100 | 1,650 |
| 2013-07-22 | 3,220 | 3,420 | 3,190 | 3,390 | 118,600 | 1,695 |
| 2013-07-19 | 3,470 | 3,470 | 3,120 | 3,190 | 166,800 | 1,595 |
| 2013-07-18 | 3,785 | 3,785 | 3,450 | 3,510 | 127,700 | 1,755 |
| 2013-07-17 | 3,770 | 3,800 | 3,565 | 3,800 | 104,700 | 1,900 |
| 2013-07-16 | 3,760 | 3,855 | 3,725 | 3,765 | 84,800 | 1,882.50 |
| 2013-07-12 | 3,580 | 3,725 | 3,525 | 3,640 | 75,200 | 1,820 |
| 2013-07-11 | 3,285 | 3,570 | 3,280 | 3,525 | 104,500 | 1,762.50 |
| 2013-07-10 | 3,410 | 3,490 | 3,315 | 3,315 | 135,400 | 1,657.50 |
| 2013-07-09 | 3,215 | 3,390 | 3,215 | 3,350 | 40,600 | 1,675 |
| 2013-07-08 | 3,235 | 3,295 | 3,195 | 3,195 | 29,900 | 1,597.50 |
| 2013-07-05 | 3,145 | 3,195 | 3,080 | 3,195 | 46,900 | 1,597.50 |
| 2013-07-04 | 3,225 | 3,310 | 3,085 | 3,210 | 63,300 | 1,605 |
| 2013-07-03 | 3,180 | 3,200 | 3,100 | 3,155 | 68,800 | 1,577.50 |
| 2013-07-02 | 3,145 | 3,270 | 3,135 | 3,245 | 68,900 | 1,622.50 |
| 2013-07-01 | 2,999 | 3,140 | 2,991 | 3,090 | 117,200 | 1,545 |
| 2013-06-28 | 2,900 | 3,015 | 2,899 | 2,989 | 144,200 | 1,494.50 |
| 2013-06-27 | 2,809 | 2,862 | 2,720 | 2,860 | 74,500 | 1,430 |
| 2013-06-26 | 2,836 | 2,888 | 2,766 | 2,808 | 97,400 | 1,404 |
| 2013-06-25 | 2,900 | 2,900 | 2,830 | 2,836 | 120,000 | 1,418 |
| 2013-06-24 | 2,926 | 2,940 | 2,876 | 2,914 | 66,400 | 1,457 |
| 2013-06-21 | 2,754 | 2,947 | 2,716 | 2,900 | 186,700 | 1,450 |
| 2013-06-20 | 2,714 | 2,780 | 2,693 | 2,768 | 155,000 | 1,384 |
| 2013-06-19 | 2,691 | 2,695 | 2,671 | 2,688 | 50,400 | 1,344 |
| 2013-06-18 | 2,656 | 2,747 | 2,611 | 2,689 | 104,300 | 1,344.50 |
| 2013-06-17 | 2,546 | 2,660 | 2,515 | 2,658 | 76,600 | 1,329 |
| 2013-06-14 | 2,501 | 2,550 | 2,498 | 2,520 | 60,200 | 1,260 |
| 2013-06-13 | 2,546 | 2,546 | 2,500 | 2,520 | 43,900 | 1,260 |
| 2013-06-12 | 2,555 | 2,555 | 2,490 | 2,545 | 30,900 | 1,272.50 |
| 2013-06-11 | 2,565 | 2,584 | 2,531 | 2,555 | 51,800 | 1,277.50 |
| 2013-06-10 | 2,500 | 2,555 | 2,500 | 2,531 | 16,400 | 1,265.50 |
| 2013-06-07 | 2,423 | 2,549 | 2,400 | 2,495 | 71,500 | 1,247.50 |
| 2013-06-06 | 2,605 | 2,637 | 2,440 | 2,531 | 56,500 | 1,265.50 |
| 2013-06-05 | 2,690 | 2,770 | 2,620 | 2,660 | 74,400 | 1,330 |
| 2013-06-04 | 2,597 | 2,610 | 2,479 | 2,609 | 53,300 | 1,304.50 |
| 2013-06-03 | 2,563 | 2,649 | 2,489 | 2,584 | 105,800 | 1,292 |
| 2013-05-31 | 2,540 | 2,610 | 2,505 | 2,562 | 60,400 | 1,281 |
| 2013-05-30 | 2,595 | 2,650 | 2,500 | 2,550 | 56,800 | 1,275 |
| 2013-05-29 | 2,500 | 2,690 | 2,461 | 2,690 | 151,700 | 1,345 |
| 2013-05-28 | 2,500 | 2,529 | 2,486 | 2,518 | 51,500 | 1,259 |
| 2013-05-27 | 2,410 | 2,478 | 2,387 | 2,456 | 29,100 | 1,228 |
| 2013-05-24 | 2,390 | 2,500 | 2,302 | 2,489 | 130,000 | 1,244.50 |
| 2013-05-23 | 2,520 | 2,527 | 2,399 | 2,399 | 154,100 | 1,199.50 |
| 2013-05-22 | 2,621 | 2,649 | 2,530 | 2,578 | 126,100 | 1,289 |
| 2013-05-21 | 2,750 | 2,750 | 2,614 | 2,620 | 165,000 | 1,310 |
| 2013-05-20 | 2,865 | 2,995 | 2,836 | 2,888 | 112,300 | 1,444 |
| 2013-05-17 | 2,748 | 3,045 | 2,748 | 2,965 | 184,300 | 1,482.50 |
| 2013-05-16 | 2,777 | 2,860 | 2,651 | 2,728 | 202,700 | 1,364 |
| 2013-05-15 | 2,600 | 2,942 | 2,546 | 2,877 | 237,400 | 1,438.50 |
| 2013-05-14 | 2,545 | 2,595 | 2,532 | 2,595 | 64,300 | 1,297.50 |
| 2013-05-13 | 2,630 | 2,637 | 2,480 | 2,550 | 74,800 | 1,275 |
| 2013-05-10 | 2,561 | 2,617 | 2,555 | 2,617 | 28,300 | 1,308.50 |
| 2013-05-09 | 2,680 | 2,700 | 2,600 | 2,601 | 29,900 | 1,300.50 |
| 2013-05-08 | 2,778 | 2,778 | 2,650 | 2,680 | 65,500 | 1,340 |
| 2013-05-07 | 2,650 | 2,767 | 2,620 | 2,748 | 143,000 | 1,374 |
| 2013-05-02 | 2,441 | 2,550 | 2,440 | 2,550 | 227,300 | 1,275 |
| 2013-05-01 | 2,380 | 2,450 | 2,380 | 2,440 | 89,500 | 1,220 |
| 2013-04-30 | 2,315 | 2,400 | 2,315 | 2,380 | 71,700 | 1,190 |
| 2013-04-26 | 2,370 | 2,381 | 2,342 | 2,345 | 32,300 | 1,172.50 |
| 2013-04-25 | 2,366 | 2,385 | 2,355 | 2,368 | 91,800 | 1,184 |
| 2013-04-24 | 2,359 | 2,368 | 2,345 | 2,365 | 50,600 | 1,182.50 |
| 2013-04-23 | 2,326 | 2,355 | 2,324 | 2,338 | 40,700 | 1,169 |
| 2013-04-22 | 2,385 | 2,385 | 2,268 | 2,316 | 99,900 | 1,158 |
| 2013-04-19 | 2,423 | 2,423 | 2,363 | 2,371 | 55,600 | 1,185.50 |
| 2013-04-18 | 2,400 | 2,446 | 2,380 | 2,423 | 39,500 | 1,211.50 |
| 2013-04-17 | 2,339 | 2,400 | 2,336 | 2,400 | 55,100 | 1,200 |
| 2013-04-16 | 2,290 | 2,338 | 2,287 | 2,309 | 30,700 | 1,154.50 |
| 2013-04-15 | 2,336 | 2,339 | 2,295 | 2,301 | 43,700 | 1,150.50 |
| 2013-04-12 | 2,323 | 2,342 | 2,300 | 2,322 | 48,800 | 1,161 |
| 2013-04-11 | 2,421 | 2,440 | 2,304 | 2,320 | 67,600 | 1,160 |
| 2013-04-10 | 2,471 | 2,472 | 2,319 | 2,382 | 124,400 | 1,191 |
| 2013-04-09 | 2,490 | 2,499 | 2,450 | 2,480 | 35,300 | 1,240 |
| 2013-04-08 | 2,430 | 2,475 | 2,422 | 2,460 | 35,100 | 1,230 |
| 2013-04-05 | 2,480 | 2,600 | 2,303 | 2,363 | 167,900 | 1,181.50 |
| 2013-04-04 | 2,350 | 2,485 | 2,350 | 2,431 | 23,800 | 1,215.50 |
| 2013-04-03 | 2,340 | 2,510 | 2,336 | 2,391 | 76,800 | 1,195.50 |
| 2013-04-02 | 2,202 | 2,380 | 2,200 | 2,372 | 64,000 | 1,186 |
| 2013-04-01 | 2,291 | 2,291 | 2,200 | 2,209 | 51,700 | 1,104.50 |
| 2013-03-29 | 2,340 | 2,377 | 2,261 | 2,342 | 65,600 | 1,171 |
| 2013-03-28 | 2,256 | 2,350 | 2,256 | 2,346 | 42,100 | 1,173 |
| 2013-03-27 | 2,360 | 2,365 | 2,213 | 2,250 | 176,500 | 1,125 |
| 2013-03-26 | 2,360 | 2,401 | 2,334 | 2,365 | 61,500 | 1,182.50 |
| 2013-03-25 | 2,295 | 2,488 | 2,295 | 2,440 | 85,500 | 1,220 |
| 2013-03-22 | 2,257 | 2,300 | 2,211 | 2,265 | 89,300 | 1,132.50 |
| 2013-03-21 | 2,099 | 2,175 | 2,075 | 2,170 | 75,500 | 1,085 |
| 2013-03-19 | 2,117 | 2,117 | 2,076 | 2,102 | 15,300 | 1,051 |
| 2013-03-18 | 2,061 | 2,103 | 2,054 | 2,103 | 32,600 | 1,051.50 |
| 2013-03-15 | 2,120 | 2,124 | 2,075 | 2,100 | 104,500 | 1,050 |
| 2013-03-14 | 2,110 | 2,120 | 2,090 | 2,120 | 90,400 | 1,060 |
| 2013-03-13 | 2,117 | 2,126 | 2,106 | 2,118 | 67,900 | 1,059 |
| 2013-03-12 | 2,100 | 2,126 | 2,095 | 2,109 | 106,800 | 1,054.50 |
| 2013-03-11 | 2,103 | 2,138 | 2,102 | 2,135 | 37,500 | 1,067.50 |
| 2013-03-08 | 2,146 | 2,146 | 2,098 | 2,103 | 39,900 | 1,051.50 |
| 2013-03-07 | 2,127 | 2,150 | 2,091 | 2,130 | 57,000 | 1,065 |
| 2013-03-06 | 2,127 | 2,170 | 2,100 | 2,127 | 63,600 | 1,063.50 |
| 2013-03-05 | 2,151 | 2,200 | 2,081 | 2,172 | 167,300 | 1,086 |
| 2013-03-04 | 1,900 | 2,070 | 1,872 | 2,068 | 126,400 | 1,034 |
| 2013-03-01 | 1,820 | 1,884 | 1,820 | 1,860 | 75,900 | 930 |
| 2013-02-28 | 1,810 | 1,879 | 1,803 | 1,832 | 128,000 | 916 |
| 2013-02-27 | 1,880 | 1,945 | 1,836 | 1,836 | 83,500 | 918 |
| 2013-02-26 | 1,910 | 1,941 | 1,892 | 1,892 | 78,900 | 946 |
| 2013-02-25 | 1,900 | 1,957 | 1,880 | 1,928 | 96,200 | 964 |
| 2013-02-22 | 1,871 | 2,050 | 1,871 | 1,957 | 183,100 | 978.50 |
| 2013-02-21 | 1,770 | 1,922 | 1,758 | 1,900 | 120,300 | 950 |
| 2013-02-20 | 1,730 | 1,770 | 1,724 | 1,752 | 38,100 | 876 |
| 2013-02-19 | 1,711 | 1,764 | 1,691 | 1,722 | 40,400 | 861 |
| 2013-02-18 | 1,719 | 1,723 | 1,662 | 1,722 | 32,200 | 861 |
| 2013-02-15 | 1,712 | 1,750 | 1,676 | 1,724 | 61,200 | 862 |
| 2013-02-14 | 1,751 | 1,779 | 1,715 | 1,752 | 112,900 | 876 |
| 2013-02-13 | 1,680 | 1,819 | 1,676 | 1,791 | 224,400 | 895.50 |
| 2013-02-12 | 1,670 | 1,680 | 1,610 | 1,648 | 81,200 | 824 |
| 2013-02-08 | 1,670 | 1,720 | 1,667 | 1,680 | 64,100 | 840 |
| 2013-02-07 | 1,670 | 1,698 | 1,640 | 1,686 | 89,400 | 843 |
| 2013-02-06 | 1,600 | 1,686 | 1,599 | 1,670 | 155,700 | 835 |
| 2013-02-05 | 1,580 | 1,612 | 1,560 | 1,599 | 147,500 | 799.50 |
| 2013-02-04 | 1,505 | 1,595 | 1,500 | 1,565 | 199,100 | 782.50 |
| 2013-02-01 | 1,470 | 1,497 | 1,454 | 1,465 | 81,500 | 732.50 |
| 2013-01-31 | 1,452 | 1,457 | 1,446 | 1,457 | 80,500 | 728.50 |
| 2013-01-30 | 1,450 | 1,462 | 1,439 | 1,450 | 107,600 | 725 |
| 2013-01-29 | 1,445 | 1,456 | 1,440 | 1,452 | 135,700 | 726 |
| 2013-01-28 | 1,450 | 1,477 | 1,428 | 1,455 | 169,000 | 727.50 |
| 2013-01-25 | 1,397 | 1,430 | 1,397 | 1,420 | 165,100 | 710 |
| 2013-01-24 | 1,380 | 1,397 | 1,372 | 1,394 | 71,100 | 697 |
| 2013-01-23 | 1,358 | 1,379 | 1,358 | 1,369 | 88,100 | 684.50 |
| 2013-01-22 | 1,338 | 1,369 | 1,337 | 1,362 | 88,000 | 681 |
| 2013-01-21 | 1,335 | 1,348 | 1,329 | 1,331 | 102,000 | 665.50 |
| 2013-01-18 | 1,338 | 1,370 | 1,333 | 1,355 | 210,200 | 677.50 |
| 2013-01-17 | 1,339 | 1,364 | 1,332 | 1,345 | 77,500 | 672.50 |
| 2013-01-16 | 1,375 | 1,375 | 1,338 | 1,353 | 74,300 | 676.50 |
| 2013-01-15 | 1,395 | 1,402 | 1,386 | 1,390 | 94,400 | 695 |
| 2013-01-11 | 1,400 | 1,403 | 1,388 | 1,400 | 38,300 | 700 |
| 2013-01-10 | 1,408 | 1,408 | 1,395 | 1,402 | 37,900 | 701 |
| 2013-01-09 | 1,386 | 1,407 | 1,385 | 1,404 | 95,900 | 702 |
| 2013-01-08 | 1,398 | 1,408 | 1,380 | 1,386 | 96,600 | 693 |
| 2013-01-07 | 1,385 | 1,408 | 1,362 | 1,408 | 130,200 | 704 |
| 2013-01-04 | 1,386 | 1,399 | 1,376 | 1,380 | 123,700 | 690 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
