2784 アルフレッサ 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 | 5,170 | 5,240 | 5,130 | 5,220 | 133,500 | 1,305 |
| 2013-12-27 | 5,070 | 5,170 | 5,040 | 5,150 | 129,600 | 1,287.50 |
| 2013-12-26 | 4,915 | 5,060 | 4,850 | 5,050 | 138,300 | 1,262.50 |
| 2013-12-25 | 4,930 | 4,940 | 4,750 | 4,850 | 273,800 | 1,212.50 |
| 2013-12-24 | 5,010 | 5,040 | 4,955 | 4,970 | 141,200 | 1,242.50 |
| 2013-12-20 | 5,080 | 5,080 | 4,985 | 5,010 | 138,000 | 1,252.50 |
| 2013-12-19 | 5,110 | 5,120 | 5,050 | 5,080 | 139,100 | 1,270 |
| 2013-12-18 | 5,020 | 5,140 | 5,020 | 5,110 | 169,300 | 1,277.50 |
| 2013-12-17 | 5,080 | 5,130 | 5,060 | 5,100 | 115,200 | 1,275 |
| 2013-12-16 | 5,170 | 5,170 | 5,040 | 5,080 | 98,900 | 1,270 |
| 2013-12-13 | 5,220 | 5,230 | 5,120 | 5,160 | 336,100 | 1,290 |
| 2013-12-12 | 5,160 | 5,190 | 5,120 | 5,160 | 97,600 | 1,290 |
| 2013-12-11 | 5,220 | 5,220 | 5,180 | 5,210 | 121,700 | 1,302.50 |
| 2013-12-10 | 5,180 | 5,240 | 5,160 | 5,220 | 138,700 | 1,305 |
| 2013-12-09 | 5,240 | 5,270 | 5,190 | 5,210 | 81,400 | 1,302.50 |
| 2013-12-06 | 5,190 | 5,250 | 5,150 | 5,170 | 113,100 | 1,292.50 |
| 2013-12-05 | 5,120 | 5,280 | 5,120 | 5,200 | 181,600 | 1,300 |
| 2013-12-04 | 5,260 | 5,300 | 5,200 | 5,210 | 142,200 | 1,302.50 |
| 2013-12-03 | 5,290 | 5,320 | 5,240 | 5,300 | 138,500 | 1,325 |
| 2013-12-02 | 5,340 | 5,370 | 5,260 | 5,300 | 115,100 | 1,325 |
| 2013-11-29 | 5,330 | 5,350 | 5,280 | 5,310 | 183,800 | 1,327.50 |
| 2013-11-28 | 5,390 | 5,400 | 5,320 | 5,400 | 57,100 | 1,350 |
| 2013-11-27 | 5,340 | 5,400 | 5,340 | 5,370 | 152,700 | 1,342.50 |
| 2013-11-26 | 5,360 | 5,440 | 5,350 | 5,360 | 301,400 | 1,340 |
| 2013-11-25 | 5,320 | 5,400 | 5,320 | 5,400 | 157,000 | 1,350 |
| 2013-11-22 | 5,370 | 5,380 | 5,240 | 5,300 | 153,200 | 1,325 |
| 2013-11-21 | 5,310 | 5,360 | 5,280 | 5,360 | 130,400 | 1,340 |
| 2013-11-20 | 5,300 | 5,380 | 5,250 | 5,280 | 147,200 | 1,320 |
| 2013-11-19 | 5,210 | 5,300 | 5,210 | 5,260 | 156,900 | 1,315 |
| 2013-11-18 | 5,250 | 5,270 | 5,180 | 5,200 | 141,700 | 1,300 |
| 2013-11-15 | 5,150 | 5,250 | 5,150 | 5,220 | 157,200 | 1,305 |
| 2013-11-14 | 5,190 | 5,210 | 5,120 | 5,140 | 274,000 | 1,285 |
| 2013-11-13 | 5,290 | 5,290 | 5,170 | 5,190 | 133,100 | 1,297.50 |
| 2013-11-12 | 5,230 | 5,300 | 5,200 | 5,300 | 145,200 | 1,325 |
| 2013-11-11 | 5,280 | 5,300 | 5,170 | 5,200 | 131,700 | 1,300 |
| 2013-11-08 | 5,160 | 5,240 | 5,120 | 5,230 | 203,400 | 1,307.50 |
| 2013-11-07 | 5,380 | 5,380 | 5,230 | 5,250 | 165,100 | 1,312.50 |
| 2013-11-06 | 5,170 | 5,410 | 5,170 | 5,400 | 164,900 | 1,350 |
| 2013-11-05 | 5,430 | 5,490 | 5,330 | 5,370 | 177,800 | 1,342.50 |
| 2013-11-01 | 5,370 | 5,410 | 5,290 | 5,320 | 123,400 | 1,330 |
| 2013-10-31 | 5,370 | 5,420 | 5,330 | 5,360 | 263,900 | 1,340 |
| 2013-10-30 | 5,390 | 5,470 | 5,320 | 5,350 | 514,000 | 1,337.50 |
| 2013-10-29 | 5,340 | 5,390 | 5,300 | 5,370 | 138,400 | 1,342.50 |
| 2013-10-28 | 5,400 | 5,410 | 5,340 | 5,390 | 109,800 | 1,347.50 |
| 2013-10-25 | 5,380 | 5,430 | 5,280 | 5,330 | 193,000 | 1,332.50 |
| 2013-10-24 | 5,290 | 5,380 | 5,270 | 5,380 | 75,300 | 1,345 |
| 2013-10-23 | 5,380 | 5,400 | 5,280 | 5,290 | 112,300 | 1,322.50 |
| 2013-10-22 | 5,350 | 5,390 | 5,290 | 5,360 | 97,300 | 1,340 |
| 2013-10-21 | 5,300 | 5,350 | 5,300 | 5,350 | 80,800 | 1,337.50 |
| 2013-10-18 | 5,250 | 5,290 | 5,230 | 5,280 | 105,300 | 1,320 |
| 2013-10-17 | 5,190 | 5,270 | 5,180 | 5,230 | 182,000 | 1,307.50 |
| 2013-10-16 | 5,150 | 5,220 | 5,140 | 5,160 | 83,000 | 1,290 |
| 2013-10-15 | 5,120 | 5,170 | 5,100 | 5,140 | 138,000 | 1,285 |
| 2013-10-11 | 5,130 | 5,210 | 5,100 | 5,120 | 196,000 | 1,280 |
| 2013-10-10 | 4,935 | 5,090 | 4,935 | 5,040 | 250,600 | 1,260 |
| 2013-10-09 | 4,875 | 4,890 | 4,775 | 4,890 | 180,700 | 1,222.50 |
| 2013-10-08 | 4,890 | 4,975 | 4,885 | 4,920 | 235,000 | 1,230 |
| 2013-10-07 | 4,770 | 4,885 | 4,770 | 4,825 | 150,500 | 1,206.25 |
| 2013-10-04 | 4,870 | 4,930 | 4,830 | 4,875 | 136,500 | 1,218.75 |
| 2013-10-03 | 4,930 | 4,980 | 4,880 | 4,915 | 150,000 | 1,228.75 |
| 2013-10-02 | 4,965 | 4,980 | 4,860 | 4,900 | 149,600 | 1,225 |
| 2013-10-01 | 5,050 | 5,060 | 4,985 | 4,985 | 144,800 | 1,246.25 |
| 2013-09-30 | 5,050 | 5,100 | 4,990 | 5,060 | 101,900 | 1,265 |
| 2013-09-27 | 5,100 | 5,120 | 5,040 | 5,080 | 82,100 | 1,270 |
| 2013-09-26 | 4,995 | 5,120 | 4,945 | 5,120 | 95,100 | 1,280 |
| 2013-09-25 | 5,070 | 5,100 | 5,040 | 5,080 | 84,600 | 1,270 |
| 2013-09-24 | 4,920 | 5,100 | 4,920 | 5,070 | 98,900 | 1,267.50 |
| 2013-09-20 | 5,010 | 5,090 | 5,010 | 5,040 | 129,700 | 1,260 |
| 2013-09-19 | 5,000 | 5,050 | 4,925 | 5,000 | 122,500 | 1,250 |
| 2013-09-18 | 4,980 | 5,020 | 4,900 | 4,960 | 147,300 | 1,240 |
| 2013-09-17 | 4,995 | 5,040 | 4,955 | 4,980 | 120,800 | 1,245 |
| 2013-09-13 | 4,945 | 4,985 | 4,840 | 4,955 | 185,000 | 1,238.75 |
| 2013-09-12 | 4,910 | 4,980 | 4,910 | 4,970 | 120,200 | 1,242.50 |
| 2013-09-11 | 4,905 | 4,960 | 4,885 | 4,910 | 106,400 | 1,227.50 |
| 2013-09-10 | 4,890 | 4,935 | 4,855 | 4,890 | 89,200 | 1,222.50 |
| 2013-09-09 | 4,885 | 4,895 | 4,810 | 4,865 | 97,200 | 1,216.25 |
| 2013-09-06 | 4,780 | 4,790 | 4,675 | 4,700 | 127,900 | 1,175 |
| 2013-09-05 | 4,830 | 4,880 | 4,710 | 4,760 | 98,200 | 1,190 |
| 2013-09-04 | 4,765 | 4,830 | 4,720 | 4,815 | 101,000 | 1,203.75 |
| 2013-09-03 | 4,800 | 4,865 | 4,785 | 4,835 | 104,900 | 1,208.75 |
| 2013-09-02 | 4,690 | 4,745 | 4,665 | 4,710 | 51,900 | 1,177.50 |
| 2013-08-30 | 4,775 | 4,790 | 4,610 | 4,660 | 199,700 | 1,165 |
| 2013-08-29 | 4,795 | 4,835 | 4,710 | 4,760 | 117,300 | 1,190 |
| 2013-08-28 | 4,800 | 4,865 | 4,785 | 4,835 | 68,700 | 1,208.75 |
| 2013-08-27 | 4,920 | 4,950 | 4,875 | 4,895 | 59,300 | 1,223.75 |
| 2013-08-26 | 4,940 | 5,010 | 4,930 | 4,950 | 71,900 | 1,237.50 |
| 2013-08-23 | 4,920 | 4,965 | 4,885 | 4,910 | 110,900 | 1,227.50 |
| 2013-08-22 | 4,795 | 4,915 | 4,765 | 4,880 | 99,600 | 1,220 |
| 2013-08-21 | 4,835 | 4,885 | 4,765 | 4,845 | 122,100 | 1,211.25 |
| 2013-08-20 | 4,880 | 4,905 | 4,835 | 4,845 | 109,300 | 1,211.25 |
| 2013-08-19 | 4,840 | 4,980 | 4,835 | 4,935 | 111,200 | 1,233.75 |
| 2013-08-16 | 4,805 | 4,895 | 4,775 | 4,875 | 129,700 | 1,218.75 |
| 2013-08-15 | 4,835 | 4,945 | 4,815 | 4,840 | 111,400 | 1,210 |
| 2013-08-14 | 4,955 | 5,000 | 4,780 | 4,855 | 141,000 | 1,213.75 |
| 2013-08-13 | 4,815 | 4,915 | 4,815 | 4,905 | 107,300 | 1,226.25 |
| 2013-08-12 | 4,755 | 4,770 | 4,685 | 4,725 | 145,000 | 1,181.25 |
| 2013-08-09 | 4,750 | 4,825 | 4,705 | 4,800 | 224,100 | 1,200 |
| 2013-08-08 | 4,790 | 4,955 | 4,680 | 4,710 | 288,400 | 1,177.50 |
| 2013-08-07 | 4,985 | 4,990 | 4,740 | 4,745 | 257,800 | 1,186.25 |
| 2013-08-06 | 5,030 | 5,160 | 4,980 | 5,120 | 129,300 | 1,280 |
| 2013-08-05 | 5,180 | 5,190 | 5,050 | 5,170 | 160,300 | 1,292.50 |
| 2013-08-02 | 4,950 | 5,200 | 4,950 | 5,180 | 117,700 | 1,295 |
| 2013-08-01 | 4,905 | 4,990 | 4,890 | 4,950 | 184,200 | 1,237.50 |
| 2013-07-31 | 4,980 | 4,980 | 4,850 | 4,865 | 165,800 | 1,216.25 |
| 2013-07-30 | 5,000 | 5,090 | 4,945 | 5,000 | 83,800 | 1,250 |
| 2013-07-29 | 5,060 | 5,120 | 4,995 | 4,995 | 95,000 | 1,248.75 |
| 2013-07-26 | 5,290 | 5,290 | 5,190 | 5,190 | 99,500 | 1,297.50 |
| 2013-07-25 | 5,480 | 5,490 | 5,290 | 5,350 | 154,100 | 1,337.50 |
| 2013-07-24 | 5,500 | 5,530 | 5,420 | 5,480 | 127,100 | 1,370 |
| 2013-07-23 | 5,370 | 5,490 | 5,340 | 5,480 | 79,900 | 1,370 |
| 2013-07-22 | 5,410 | 5,420 | 5,310 | 5,400 | 118,600 | 1,350 |
| 2013-07-19 | 5,590 | 5,590 | 5,370 | 5,380 | 163,700 | 1,345 |
| 2013-07-18 | 5,400 | 5,580 | 5,400 | 5,570 | 265,600 | 1,392.50 |
| 2013-07-17 | 5,320 | 5,390 | 5,300 | 5,350 | 128,700 | 1,337.50 |
| 2013-07-16 | 5,280 | 5,320 | 5,270 | 5,320 | 136,400 | 1,330 |
| 2013-07-12 | 5,220 | 5,300 | 5,190 | 5,280 | 157,800 | 1,320 |
| 2013-07-11 | 5,140 | 5,210 | 5,090 | 5,190 | 177,000 | 1,297.50 |
| 2013-07-10 | 5,150 | 5,170 | 5,020 | 5,130 | 176,700 | 1,282.50 |
| 2013-07-09 | 5,140 | 5,190 | 5,100 | 5,170 | 84,900 | 1,292.50 |
| 2013-07-08 | 5,230 | 5,240 | 5,110 | 5,110 | 59,700 | 1,277.50 |
| 2013-07-05 | 5,210 | 5,230 | 5,140 | 5,230 | 78,200 | 1,307.50 |
| 2013-07-04 | 5,230 | 5,240 | 5,160 | 5,170 | 66,800 | 1,292.50 |
| 2013-07-03 | 5,220 | 5,260 | 5,130 | 5,260 | 126,700 | 1,315 |
| 2013-07-02 | 5,280 | 5,280 | 5,140 | 5,220 | 120,500 | 1,305 |
| 2013-07-01 | 5,310 | 5,310 | 5,060 | 5,200 | 262,800 | 1,300 |
| 2013-06-28 | 5,120 | 5,350 | 5,120 | 5,310 | 222,400 | 1,327.50 |
| 2013-06-27 | 4,805 | 5,060 | 4,805 | 5,050 | 148,200 | 1,262.50 |
| 2013-06-26 | 4,980 | 5,030 | 4,780 | 4,790 | 93,200 | 1,197.50 |
| 2013-06-25 | 4,940 | 5,060 | 4,865 | 4,945 | 208,600 | 1,236.25 |
| 2013-06-24 | 5,000 | 5,030 | 4,905 | 4,930 | 88,100 | 1,232.50 |
| 2013-06-21 | 4,875 | 4,995 | 4,780 | 4,970 | 158,400 | 1,242.50 |
| 2013-06-20 | 5,160 | 5,290 | 4,910 | 4,925 | 350,700 | 1,231.25 |
| 2013-06-19 | 5,020 | 5,100 | 4,945 | 5,060 | 127,000 | 1,265 |
| 2013-06-18 | 4,925 | 4,995 | 4,875 | 4,925 | 150,300 | 1,231.25 |
| 2013-06-17 | 4,735 | 4,940 | 4,730 | 4,920 | 139,300 | 1,230 |
| 2013-06-14 | 4,785 | 4,830 | 4,705 | 4,740 | 253,600 | 1,185 |
| 2013-06-13 | 4,775 | 4,830 | 4,630 | 4,705 | 200,100 | 1,176.25 |
| 2013-06-12 | 4,780 | 4,885 | 4,710 | 4,840 | 185,800 | 1,210 |
| 2013-06-11 | 4,870 | 4,890 | 4,740 | 4,830 | 205,600 | 1,207.50 |
| 2013-06-10 | 4,745 | 4,875 | 4,730 | 4,870 | 180,200 | 1,217.50 |
| 2013-06-07 | 4,660 | 4,780 | 4,575 | 4,675 | 282,500 | 1,168.75 |
| 2013-06-06 | 4,775 | 4,875 | 4,645 | 4,785 | 339,800 | 1,196.25 |
| 2013-06-05 | 4,970 | 5,030 | 4,820 | 4,820 | 279,500 | 1,205 |
| 2013-06-04 | 5,070 | 5,140 | 4,960 | 5,040 | 224,600 | 1,260 |
| 2013-06-03 | 5,200 | 5,260 | 5,080 | 5,100 | 204,200 | 1,275 |
| 2013-05-31 | 5,230 | 5,340 | 5,180 | 5,290 | 329,700 | 1,322.50 |
| 2013-05-30 | 5,220 | 5,270 | 5,060 | 5,100 | 181,800 | 1,275 |
| 2013-05-29 | 5,290 | 5,410 | 5,240 | 5,320 | 223,300 | 1,330 |
| 2013-05-28 | 5,190 | 5,360 | 5,110 | 5,110 | 207,600 | 1,277.50 |
| 2013-05-27 | 5,260 | 5,410 | 5,100 | 5,290 | 189,500 | 1,322.50 |
| 2013-05-24 | 5,270 | 5,390 | 5,090 | 5,260 | 268,400 | 1,315 |
| 2013-05-23 | 5,580 | 5,700 | 5,250 | 5,270 | 205,400 | 1,317.50 |
| 2013-05-22 | 5,680 | 5,710 | 5,590 | 5,590 | 157,000 | 1,397.50 |
| 2013-05-21 | 5,680 | 5,690 | 5,550 | 5,640 | 164,700 | 1,410 |
| 2013-05-20 | 5,800 | 5,830 | 5,690 | 5,700 | 167,300 | 1,425 |
| 2013-05-17 | 5,810 | 5,830 | 5,730 | 5,740 | 104,900 | 1,435 |
| 2013-05-16 | 5,730 | 5,830 | 5,630 | 5,810 | 256,900 | 1,452.50 |
| 2013-05-15 | 5,690 | 5,800 | 5,680 | 5,790 | 196,000 | 1,447.50 |
| 2013-05-14 | 5,720 | 5,750 | 5,600 | 5,650 | 182,400 | 1,412.50 |
| 2013-05-13 | 5,650 | 5,740 | 5,600 | 5,720 | 219,400 | 1,430 |
| 2013-05-10 | 5,660 | 5,720 | 5,600 | 5,620 | 109,700 | 1,405 |
| 2013-05-09 | 5,760 | 5,790 | 5,590 | 5,590 | 84,200 | 1,397.50 |
| 2013-05-08 | 5,800 | 5,870 | 5,700 | 5,760 | 156,500 | 1,440 |
| 2013-05-07 | 5,710 | 5,800 | 5,680 | 5,790 | 154,100 | 1,447.50 |
| 2013-05-02 | 5,620 | 5,680 | 5,580 | 5,610 | 141,300 | 1,402.50 |
| 2013-05-01 | 5,720 | 5,720 | 5,540 | 5,600 | 202,200 | 1,400 |
| 2013-04-30 | 5,620 | 5,910 | 5,620 | 5,790 | 399,600 | 1,447.50 |
| 2013-04-26 | 5,660 | 5,700 | 5,510 | 5,520 | 167,200 | 1,380 |
| 2013-04-25 | 5,600 | 5,730 | 5,600 | 5,680 | 190,400 | 1,420 |
| 2013-04-24 | 5,570 | 5,640 | 5,550 | 5,600 | 166,600 | 1,400 |
| 2013-04-23 | 5,550 | 5,550 | 5,450 | 5,520 | 137,400 | 1,380 |
| 2013-04-22 | 5,470 | 5,650 | 5,450 | 5,590 | 209,400 | 1,397.50 |
| 2013-04-19 | 5,450 | 5,480 | 5,330 | 5,380 | 185,700 | 1,345 |
| 2013-04-18 | 5,520 | 5,520 | 5,390 | 5,470 | 207,700 | 1,367.50 |
| 2013-04-17 | 5,520 | 5,580 | 5,520 | 5,550 | 131,200 | 1,387.50 |
| 2013-04-16 | 5,440 | 5,570 | 5,350 | 5,520 | 261,800 | 1,380 |
| 2013-04-15 | 5,470 | 5,510 | 5,350 | 5,430 | 133,200 | 1,357.50 |
| 2013-04-12 | 5,450 | 5,510 | 5,350 | 5,480 | 184,100 | 1,370 |
| 2013-04-11 | 5,600 | 5,650 | 5,400 | 5,450 | 286,000 | 1,362.50 |
| 2013-04-10 | 5,370 | 5,560 | 5,360 | 5,560 | 278,400 | 1,390 |
| 2013-04-09 | 5,430 | 5,490 | 5,320 | 5,410 | 201,900 | 1,352.50 |
| 2013-04-08 | 5,410 | 5,620 | 5,350 | 5,440 | 233,300 | 1,360 |
| 2013-04-05 | 5,400 | 5,410 | 4,980 | 5,310 | 274,000 | 1,327.50 |
| 2013-04-04 | 5,180 | 5,300 | 5,060 | 5,300 | 220,900 | 1,325 |
| 2013-04-03 | 4,985 | 5,200 | 4,940 | 5,190 | 282,700 | 1,297.50 |
| 2013-04-02 | 4,960 | 5,040 | 4,825 | 4,985 | 292,000 | 1,246.25 |
| 2013-04-01 | 5,100 | 5,190 | 4,860 | 4,875 | 223,600 | 1,218.75 |
| 2013-03-29 | 5,100 | 5,100 | 4,965 | 5,090 | 196,900 | 1,272.50 |
| 2013-03-28 | 4,975 | 5,110 | 4,920 | 5,110 | 239,400 | 1,277.50 |
| 2013-03-27 | 4,890 | 4,980 | 4,860 | 4,975 | 128,300 | 1,243.75 |
| 2013-03-26 | 4,845 | 4,960 | 4,845 | 4,945 | 140,400 | 1,236.25 |
| 2013-03-25 | 4,890 | 4,905 | 4,850 | 4,875 | 129,600 | 1,218.75 |
| 2013-03-22 | 4,835 | 4,930 | 4,815 | 4,845 | 139,600 | 1,211.25 |
| 2013-03-21 | 4,800 | 4,960 | 4,760 | 4,905 | 308,800 | 1,226.25 |
| 2013-03-19 | 4,795 | 4,855 | 4,770 | 4,785 | 153,600 | 1,196.25 |
| 2013-03-18 | 4,630 | 4,865 | 4,615 | 4,785 | 250,000 | 1,196.25 |
| 2013-03-15 | 4,640 | 4,750 | 4,640 | 4,700 | 303,700 | 1,175 |
| 2013-03-14 | 4,525 | 4,600 | 4,525 | 4,570 | 200,300 | 1,142.50 |
| 2013-03-13 | 4,570 | 4,615 | 4,540 | 4,540 | 242,000 | 1,135 |
| 2013-03-12 | 4,700 | 4,740 | 4,635 | 4,640 | 159,800 | 1,160 |
| 2013-03-11 | 4,650 | 4,775 | 4,645 | 4,760 | 120,400 | 1,190 |
| 2013-03-08 | 4,630 | 4,735 | 4,600 | 4,710 | 254,500 | 1,177.50 |
| 2013-03-07 | 4,730 | 4,740 | 4,640 | 4,650 | 163,700 | 1,162.50 |
| 2013-03-06 | 4,655 | 4,700 | 4,600 | 4,700 | 107,300 | 1,175 |
| 2013-03-05 | 4,650 | 4,690 | 4,625 | 4,655 | 166,000 | 1,163.75 |
| 2013-03-04 | 4,640 | 4,695 | 4,565 | 4,620 | 216,800 | 1,155 |
| 2013-03-01 | 4,590 | 4,670 | 4,570 | 4,610 | 180,800 | 1,152.50 |
| 2013-02-28 | 4,435 | 4,590 | 4,435 | 4,565 | 189,600 | 1,141.25 |
| 2013-02-27 | 4,440 | 4,505 | 4,405 | 4,430 | 155,600 | 1,107.50 |
| 2013-02-26 | 4,510 | 4,540 | 4,475 | 4,505 | 103,900 | 1,126.25 |
| 2013-02-25 | 4,590 | 4,595 | 4,490 | 4,565 | 151,800 | 1,141.25 |
| 2013-02-22 | 4,465 | 4,615 | 4,455 | 4,590 | 229,200 | 1,147.50 |
| 2013-02-21 | 4,515 | 4,515 | 4,425 | 4,465 | 172,300 | 1,116.25 |
| 2013-02-20 | 4,495 | 4,540 | 4,475 | 4,515 | 134,900 | 1,128.75 |
| 2013-02-19 | 4,400 | 4,495 | 4,400 | 4,455 | 95,700 | 1,113.75 |
| 2013-02-18 | 4,375 | 4,415 | 4,290 | 4,405 | 90,000 | 1,101.25 |
| 2013-02-15 | 4,345 | 4,410 | 4,300 | 4,375 | 160,300 | 1,093.75 |
| 2013-02-14 | 4,385 | 4,440 | 4,335 | 4,350 | 218,200 | 1,087.50 |
| 2013-02-13 | 4,445 | 4,465 | 4,330 | 4,425 | 227,000 | 1,106.25 |
| 2013-02-12 | 4,380 | 4,500 | 4,380 | 4,470 | 262,600 | 1,117.50 |
| 2013-02-08 | 4,370 | 4,495 | 4,300 | 4,345 | 287,300 | 1,086.25 |
| 2013-02-07 | 4,365 | 4,395 | 4,330 | 4,365 | 214,400 | 1,091.25 |
| 2013-02-06 | 4,110 | 4,425 | 4,110 | 4,375 | 374,900 | 1,093.75 |
| 2013-02-05 | 3,970 | 4,085 | 3,935 | 4,010 | 255,900 | 1,002.50 |
| 2013-02-04 | 3,995 | 4,020 | 3,945 | 3,965 | 164,900 | 991.25 |
| 2013-02-01 | 3,970 | 4,065 | 3,970 | 4,045 | 131,200 | 1,011.25 |
| 2013-01-31 | 3,985 | 4,030 | 3,965 | 4,010 | 149,500 | 1,002.50 |
| 2013-01-30 | 4,005 | 4,025 | 3,960 | 3,985 | 149,000 | 996.25 |
| 2013-01-29 | 3,920 | 3,990 | 3,905 | 3,980 | 136,700 | 995 |
| 2013-01-28 | 4,045 | 4,095 | 3,965 | 3,970 | 220,900 | 992.50 |
| 2013-01-25 | 3,895 | 3,975 | 3,895 | 3,975 | 229,000 | 993.75 |
| 2013-01-24 | 3,870 | 3,895 | 3,800 | 3,860 | 252,200 | 965 |
| 2013-01-23 | 3,765 | 3,950 | 3,760 | 3,940 | 405,000 | 985 |
| 2013-01-22 | 3,785 | 3,860 | 3,775 | 3,835 | 295,000 | 958.75 |
| 2013-01-21 | 3,775 | 3,810 | 3,745 | 3,780 | 101,700 | 945 |
| 2013-01-18 | 3,760 | 3,770 | 3,715 | 3,760 | 187,600 | 940 |
| 2013-01-17 | 3,675 | 3,760 | 3,655 | 3,760 | 271,100 | 940 |
| 2013-01-16 | 3,630 | 3,740 | 3,625 | 3,675 | 318,600 | 918.75 |
| 2013-01-15 | 3,600 | 3,630 | 3,585 | 3,625 | 167,000 | 906.25 |
| 2013-01-11 | 3,550 | 3,595 | 3,545 | 3,560 | 120,800 | 890 |
| 2013-01-10 | 3,490 | 3,550 | 3,480 | 3,550 | 175,900 | 887.50 |
| 2013-01-09 | 3,505 | 3,550 | 3,460 | 3,490 | 175,600 | 872.50 |
| 2013-01-08 | 3,485 | 3,545 | 3,480 | 3,520 | 187,300 | 880 |
| 2013-01-07 | 3,520 | 3,530 | 3,470 | 3,480 | 90,100 | 870 |
| 2013-01-04 | 3,435 | 3,490 | 3,415 | 3,490 | 172,500 | 872.50 |
分割・併合履歴 ： [2014-09-26]1株→4株
