2897 日清食品ホールディングス(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 | 4,450 | 4,460 | 4,420 | 4,440 | 137,800 | 1,480 |
| 2013-12-27 | 4,380 | 4,430 | 4,365 | 4,430 | 160,100 | 1,476.67 |
| 2013-12-26 | 4,330 | 4,380 | 4,310 | 4,375 | 175,900 | 1,458.33 |
| 2013-12-25 | 4,325 | 4,330 | 4,300 | 4,325 | 214,000 | 1,441.67 |
| 2013-12-24 | 4,310 | 4,330 | 4,300 | 4,325 | 306,300 | 1,441.67 |
| 2013-12-20 | 4,270 | 4,305 | 4,255 | 4,305 | 263,600 | 1,435 |
| 2013-12-19 | 4,240 | 4,265 | 4,230 | 4,265 | 279,000 | 1,421.67 |
| 2013-12-18 | 4,215 | 4,245 | 4,210 | 4,240 | 224,900 | 1,413.33 |
| 2013-12-17 | 4,190 | 4,210 | 4,170 | 4,210 | 191,400 | 1,403.33 |
| 2013-12-16 | 4,200 | 4,215 | 4,170 | 4,185 | 124,700 | 1,395 |
| 2013-12-13 | 4,245 | 4,245 | 4,180 | 4,190 | 368,500 | 1,396.67 |
| 2013-12-12 | 4,195 | 4,230 | 4,175 | 4,220 | 122,200 | 1,406.67 |
| 2013-12-11 | 4,200 | 4,225 | 4,190 | 4,210 | 204,500 | 1,403.33 |
| 2013-12-10 | 4,160 | 4,195 | 4,150 | 4,195 | 146,500 | 1,398.33 |
| 2013-12-09 | 4,140 | 4,160 | 4,130 | 4,160 | 126,800 | 1,386.67 |
| 2013-12-06 | 4,125 | 4,135 | 4,115 | 4,120 | 110,500 | 1,373.33 |
| 2013-12-05 | 4,125 | 4,150 | 4,115 | 4,130 | 188,500 | 1,376.67 |
| 2013-12-04 | 4,125 | 4,145 | 4,110 | 4,125 | 187,800 | 1,375 |
| 2013-12-03 | 4,145 | 4,150 | 4,125 | 4,140 | 136,400 | 1,380 |
| 2013-12-02 | 4,125 | 4,150 | 4,105 | 4,110 | 120,400 | 1,370 |
| 2013-11-29 | 4,105 | 4,130 | 4,100 | 4,120 | 153,500 | 1,373.33 |
| 2013-11-28 | 4,105 | 4,130 | 4,105 | 4,125 | 85,500 | 1,375 |
| 2013-11-27 | 4,110 | 4,120 | 4,085 | 4,090 | 130,700 | 1,363.33 |
| 2013-11-26 | 4,180 | 4,195 | 4,135 | 4,140 | 173,000 | 1,380 |
| 2013-11-25 | 4,170 | 4,180 | 4,155 | 4,180 | 152,600 | 1,393.33 |
| 2013-11-22 | 4,165 | 4,170 | 4,120 | 4,165 | 209,100 | 1,388.33 |
| 2013-11-21 | 4,120 | 4,160 | 4,120 | 4,160 | 171,800 | 1,386.67 |
| 2013-11-20 | 4,130 | 4,135 | 4,085 | 4,095 | 116,100 | 1,365 |
| 2013-11-19 | 4,105 | 4,130 | 4,100 | 4,105 | 119,200 | 1,368.33 |
| 2013-11-18 | 4,125 | 4,165 | 4,105 | 4,135 | 126,900 | 1,378.33 |
| 2013-11-15 | 4,135 | 4,140 | 4,095 | 4,120 | 165,600 | 1,373.33 |
| 2013-11-14 | 4,100 | 4,125 | 4,085 | 4,105 | 92,200 | 1,368.33 |
| 2013-11-13 | 4,120 | 4,120 | 4,070 | 4,080 | 102,800 | 1,360 |
| 2013-11-12 | 4,100 | 4,120 | 4,070 | 4,120 | 140,500 | 1,373.33 |
| 2013-11-11 | 4,100 | 4,100 | 4,040 | 4,085 | 84,200 | 1,361.67 |
| 2013-11-08 | 4,050 | 4,080 | 4,035 | 4,060 | 83,200 | 1,353.33 |
| 2013-11-07 | 4,115 | 4,120 | 4,070 | 4,085 | 79,600 | 1,361.67 |
| 2013-11-06 | 4,065 | 4,135 | 4,055 | 4,115 | 144,200 | 1,371.67 |
| 2013-11-05 | 4,140 | 4,145 | 4,030 | 4,090 | 229,300 | 1,363.33 |
| 2013-11-01 | 4,200 | 4,200 | 4,125 | 4,130 | 126,900 | 1,376.67 |
| 2013-10-31 | 4,145 | 4,200 | 4,125 | 4,200 | 260,900 | 1,400 |
| 2013-10-30 | 4,125 | 4,165 | 4,105 | 4,165 | 209,500 | 1,388.33 |
| 2013-10-29 | 4,060 | 4,125 | 4,050 | 4,110 | 151,100 | 1,370 |
| 2013-10-28 | 4,070 | 4,095 | 4,050 | 4,085 | 90,000 | 1,361.67 |
| 2013-10-25 | 4,135 | 4,135 | 4,040 | 4,045 | 121,400 | 1,348.33 |
| 2013-10-24 | 4,080 | 4,140 | 4,055 | 4,130 | 126,500 | 1,376.67 |
| 2013-10-23 | 4,110 | 4,145 | 4,080 | 4,080 | 168,000 | 1,360 |
| 2013-10-22 | 4,150 | 4,150 | 4,080 | 4,125 | 197,700 | 1,375 |
| 2013-10-21 | 4,130 | 4,170 | 4,105 | 4,165 | 243,500 | 1,388.33 |
| 2013-10-18 | 4,085 | 4,155 | 4,080 | 4,140 | 224,100 | 1,380 |
| 2013-10-17 | 4,045 | 4,090 | 4,040 | 4,080 | 212,500 | 1,360 |
| 2013-10-16 | 4,000 | 4,030 | 3,980 | 4,025 | 207,300 | 1,341.67 |
| 2013-10-15 | 3,995 | 4,020 | 3,975 | 3,985 | 163,500 | 1,328.33 |
| 2013-10-11 | 4,000 | 4,015 | 3,935 | 3,990 | 197,200 | 1,330 |
| 2013-10-10 | 3,890 | 3,970 | 3,870 | 3,970 | 182,100 | 1,323.33 |
| 2013-10-09 | 3,815 | 3,890 | 3,800 | 3,890 | 163,900 | 1,296.67 |
| 2013-10-08 | 3,865 | 3,875 | 3,820 | 3,825 | 157,600 | 1,275 |
| 2013-10-07 | 3,870 | 3,880 | 3,820 | 3,830 | 103,400 | 1,276.67 |
| 2013-10-04 | 3,905 | 3,905 | 3,855 | 3,870 | 147,200 | 1,290 |
| 2013-10-03 | 3,965 | 3,995 | 3,905 | 3,925 | 204,300 | 1,308.33 |
| 2013-10-02 | 4,015 | 4,020 | 3,930 | 3,960 | 171,300 | 1,320 |
| 2013-10-01 | 4,035 | 4,035 | 3,990 | 4,010 | 131,000 | 1,336.67 |
| 2013-09-30 | 4,025 | 4,040 | 4,005 | 4,030 | 224,000 | 1,343.33 |
| 2013-09-27 | 4,065 | 4,080 | 4,020 | 4,040 | 158,900 | 1,346.67 |
| 2013-09-26 | 4,015 | 4,065 | 3,970 | 4,065 | 218,200 | 1,355 |
| 2013-09-25 | 4,050 | 4,070 | 4,035 | 4,065 | 363,600 | 1,355 |
| 2013-09-24 | 4,020 | 4,050 | 4,015 | 4,040 | 152,900 | 1,346.67 |
| 2013-09-20 | 4,040 | 4,050 | 4,005 | 4,020 | 188,300 | 1,340 |
| 2013-09-19 | 4,000 | 4,020 | 3,985 | 4,020 | 146,900 | 1,340 |
| 2013-09-18 | 3,990 | 3,995 | 3,960 | 3,975 | 120,700 | 1,325 |
| 2013-09-17 | 3,995 | 4,005 | 3,950 | 3,950 | 112,000 | 1,316.67 |
| 2013-09-13 | 3,970 | 4,025 | 3,945 | 3,975 | 334,700 | 1,325 |
| 2013-09-12 | 4,010 | 4,015 | 3,990 | 3,990 | 104,400 | 1,330 |
| 2013-09-11 | 4,040 | 4,060 | 4,010 | 4,020 | 140,300 | 1,340 |
| 2013-09-10 | 4,035 | 4,040 | 4,005 | 4,025 | 150,200 | 1,341.67 |
| 2013-09-09 | 4,040 | 4,050 | 3,990 | 4,025 | 101,400 | 1,341.67 |
| 2013-09-06 | 4,010 | 4,020 | 3,925 | 3,935 | 102,200 | 1,311.67 |
| 2013-09-05 | 4,025 | 4,025 | 3,970 | 3,990 | 94,400 | 1,330 |
| 2013-09-04 | 3,975 | 4,030 | 3,965 | 4,030 | 92,900 | 1,343.33 |
| 2013-09-03 | 3,975 | 4,010 | 3,965 | 4,000 | 113,900 | 1,333.33 |
| 2013-09-02 | 3,885 | 3,970 | 3,885 | 3,955 | 146,500 | 1,318.33 |
| 2013-08-30 | 3,930 | 3,960 | 3,870 | 3,880 | 217,000 | 1,293.33 |
| 2013-08-29 | 3,930 | 3,940 | 3,905 | 3,925 | 82,100 | 1,308.33 |
| 2013-08-28 | 3,910 | 3,975 | 3,885 | 3,950 | 202,600 | 1,316.67 |
| 2013-08-27 | 3,980 | 3,985 | 3,940 | 3,960 | 155,000 | 1,320 |
| 2013-08-26 | 4,005 | 4,015 | 3,970 | 3,980 | 83,300 | 1,326.67 |
| 2013-08-23 | 4,040 | 4,045 | 3,980 | 4,005 | 177,200 | 1,335 |
| 2013-08-22 | 3,950 | 4,065 | 3,950 | 3,990 | 451,100 | 1,330 |
| 2013-08-21 | 3,895 | 3,910 | 3,840 | 3,880 | 185,100 | 1,293.33 |
| 2013-08-20 | 3,895 | 3,935 | 3,890 | 3,890 | 147,900 | 1,296.67 |
| 2013-08-19 | 3,900 | 3,925 | 3,880 | 3,915 | 135,900 | 1,305 |
| 2013-08-16 | 3,900 | 3,940 | 3,890 | 3,905 | 151,900 | 1,301.67 |
| 2013-08-15 | 3,950 | 4,000 | 3,915 | 3,915 | 195,200 | 1,305 |
| 2013-08-14 | 4,005 | 4,050 | 3,985 | 4,000 | 206,100 | 1,333.33 |
| 2013-08-13 | 3,995 | 4,100 | 3,975 | 4,000 | 186,300 | 1,333.33 |
| 2013-08-12 | 3,965 | 3,990 | 3,925 | 3,950 | 123,400 | 1,316.67 |
| 2013-08-09 | 4,010 | 4,030 | 3,975 | 4,000 | 146,000 | 1,333.33 |
| 2013-08-08 | 4,070 | 4,125 | 3,995 | 4,000 | 171,300 | 1,333.33 |
| 2013-08-07 | 4,120 | 4,180 | 4,100 | 4,100 | 147,300 | 1,366.67 |
| 2013-08-06 | 4,130 | 4,190 | 4,080 | 4,190 | 99,200 | 1,396.67 |
| 2013-08-05 | 4,095 | 4,145 | 4,095 | 4,135 | 86,900 | 1,378.33 |
| 2013-08-02 | 4,040 | 4,145 | 4,035 | 4,145 | 197,800 | 1,381.67 |
| 2013-08-01 | 4,050 | 4,085 | 3,965 | 4,015 | 388,800 | 1,338.33 |
| 2013-07-31 | 3,920 | 3,940 | 3,890 | 3,895 | 184,800 | 1,298.33 |
| 2013-07-30 | 3,900 | 3,975 | 3,890 | 3,950 | 156,500 | 1,316.67 |
| 2013-07-29 | 3,960 | 3,965 | 3,885 | 3,900 | 168,500 | 1,300 |
| 2013-07-26 | 4,050 | 4,050 | 3,985 | 3,990 | 206,000 | 1,330 |
| 2013-07-25 | 4,145 | 4,150 | 4,080 | 4,080 | 183,900 | 1,360 |
| 2013-07-24 | 4,220 | 4,220 | 4,125 | 4,135 | 168,700 | 1,378.33 |
| 2013-07-23 | 4,220 | 4,235 | 4,185 | 4,220 | 122,100 | 1,406.67 |
| 2013-07-22 | 4,225 | 4,230 | 4,165 | 4,220 | 90,200 | 1,406.67 |
| 2013-07-19 | 4,250 | 4,265 | 4,170 | 4,180 | 142,500 | 1,393.33 |
| 2013-07-18 | 4,195 | 4,240 | 4,195 | 4,240 | 128,800 | 1,413.33 |
| 2013-07-17 | 4,205 | 4,210 | 4,150 | 4,205 | 163,500 | 1,401.67 |
| 2013-07-16 | 4,245 | 4,255 | 4,205 | 4,240 | 118,900 | 1,413.33 |
| 2013-07-12 | 4,200 | 4,250 | 4,195 | 4,235 | 126,800 | 1,411.67 |
| 2013-07-11 | 4,200 | 4,220 | 4,160 | 4,200 | 164,400 | 1,400 |
| 2013-07-10 | 4,215 | 4,225 | 4,160 | 4,195 | 151,900 | 1,398.33 |
| 2013-07-09 | 4,155 | 4,230 | 4,155 | 4,210 | 218,100 | 1,403.33 |
| 2013-07-08 | 4,195 | 4,200 | 4,150 | 4,155 | 118,900 | 1,385 |
| 2013-07-05 | 4,190 | 4,190 | 4,150 | 4,185 | 114,900 | 1,395 |
| 2013-07-04 | 4,150 | 4,200 | 4,140 | 4,180 | 164,000 | 1,393.33 |
| 2013-07-03 | 4,125 | 4,185 | 4,110 | 4,175 | 217,300 | 1,391.67 |
| 2013-07-02 | 4,125 | 4,125 | 4,075 | 4,105 | 167,500 | 1,368.33 |
| 2013-07-01 | 4,045 | 4,100 | 3,990 | 4,100 | 244,100 | 1,366.67 |
| 2013-06-28 | 3,895 | 4,025 | 3,885 | 4,015 | 260,100 | 1,338.33 |
| 2013-06-27 | 3,795 | 3,880 | 3,775 | 3,880 | 173,200 | 1,293.33 |
| 2013-06-26 | 3,845 | 3,850 | 3,750 | 3,775 | 104,700 | 1,258.33 |
| 2013-06-25 | 3,825 | 3,875 | 3,750 | 3,795 | 272,900 | 1,265 |
| 2013-06-24 | 3,800 | 3,865 | 3,785 | 3,820 | 394,000 | 1,273.33 |
| 2013-06-21 | 3,650 | 3,750 | 3,605 | 3,735 | 217,200 | 1,245 |
| 2013-06-20 | 3,745 | 3,750 | 3,670 | 3,695 | 160,100 | 1,231.67 |
| 2013-06-19 | 3,775 | 3,795 | 3,710 | 3,745 | 164,700 | 1,248.33 |
| 2013-06-18 | 3,745 | 3,780 | 3,700 | 3,720 | 138,700 | 1,240 |
| 2013-06-17 | 3,615 | 3,725 | 3,615 | 3,725 | 204,700 | 1,241.67 |
| 2013-06-14 | 3,595 | 3,675 | 3,575 | 3,610 | 399,200 | 1,203.33 |
| 2013-06-13 | 3,700 | 3,700 | 3,550 | 3,550 | 365,500 | 1,183.33 |
| 2013-06-12 | 3,710 | 3,740 | 3,670 | 3,720 | 199,200 | 1,240 |
| 2013-06-11 | 3,750 | 3,820 | 3,720 | 3,740 | 221,300 | 1,246.67 |
| 2013-06-10 | 3,735 | 3,800 | 3,700 | 3,750 | 398,600 | 1,250 |
| 2013-06-07 | 3,745 | 3,775 | 3,665 | 3,725 | 296,900 | 1,241.67 |
| 2013-06-06 | 3,800 | 3,880 | 3,775 | 3,785 | 261,600 | 1,261.67 |
| 2013-06-05 | 3,855 | 3,935 | 3,800 | 3,800 | 239,100 | 1,266.67 |
| 2013-06-04 | 3,815 | 3,900 | 3,700 | 3,900 | 386,300 | 1,300 |
| 2013-06-03 | 3,890 | 3,925 | 3,825 | 3,830 | 294,800 | 1,276.67 |
| 2013-05-31 | 3,985 | 4,020 | 3,900 | 3,900 | 345,900 | 1,300 |
| 2013-05-30 | 4,025 | 4,075 | 3,920 | 3,935 | 244,900 | 1,311.67 |
| 2013-05-29 | 4,060 | 4,145 | 4,045 | 4,095 | 227,700 | 1,365 |
| 2013-05-28 | 4,025 | 4,075 | 3,980 | 4,015 | 260,000 | 1,338.33 |
| 2013-05-27 | 4,065 | 4,145 | 3,980 | 4,090 | 350,000 | 1,363.33 |
| 2013-05-24 | 3,980 | 4,120 | 3,910 | 4,065 | 601,800 | 1,355 |
| 2013-05-23 | 4,160 | 4,210 | 3,980 | 3,980 | 517,300 | 1,326.67 |
| 2013-05-22 | 4,250 | 4,250 | 4,180 | 4,180 | 437,200 | 1,393.33 |
| 2013-05-21 | 4,305 | 4,315 | 4,240 | 4,260 | 287,300 | 1,420 |
| 2013-05-20 | 4,330 | 4,340 | 4,280 | 4,280 | 221,800 | 1,426.67 |
| 2013-05-17 | 4,300 | 4,330 | 4,275 | 4,315 | 214,100 | 1,438.33 |
| 2013-05-16 | 4,330 | 4,360 | 4,265 | 4,290 | 235,900 | 1,430 |
| 2013-05-15 | 4,295 | 4,340 | 4,280 | 4,330 | 287,300 | 1,443.33 |
| 2013-05-14 | 4,270 | 4,310 | 4,270 | 4,280 | 219,000 | 1,426.67 |
| 2013-05-13 | 4,315 | 4,345 | 4,255 | 4,270 | 296,300 | 1,423.33 |
| 2013-05-10 | 4,325 | 4,350 | 4,295 | 4,300 | 258,700 | 1,433.33 |
| 2013-05-09 | 4,270 | 4,345 | 4,265 | 4,275 | 344,200 | 1,425 |
| 2013-05-08 | 4,275 | 4,295 | 4,260 | 4,270 | 363,000 | 1,423.33 |
| 2013-05-07 | 4,265 | 4,295 | 4,230 | 4,245 | 505,100 | 1,415 |
| 2013-05-02 | 4,200 | 4,220 | 4,160 | 4,195 | 525,000 | 1,398.33 |
| 2013-05-01 | 4,360 | 4,365 | 4,200 | 4,200 | 852,500 | 1,400 |
| 2013-04-30 | 4,515 | 4,560 | 4,235 | 4,370 | 792,200 | 1,456.67 |
| 2013-04-26 | 4,550 | 4,560 | 4,495 | 4,520 | 240,300 | 1,506.67 |
| 2013-04-25 | 4,580 | 4,590 | 4,490 | 4,555 | 459,800 | 1,518.33 |
| 2013-04-24 | 4,565 | 4,585 | 4,535 | 4,570 | 186,700 | 1,523.33 |
| 2013-04-23 | 4,545 | 4,570 | 4,520 | 4,565 | 172,300 | 1,521.67 |
| 2013-04-22 | 4,545 | 4,585 | 4,540 | 4,555 | 211,700 | 1,518.33 |
| 2013-04-19 | 4,550 | 4,565 | 4,480 | 4,510 | 266,700 | 1,503.33 |
| 2013-04-18 | 4,600 | 4,625 | 4,550 | 4,560 | 227,400 | 1,520 |
| 2013-04-17 | 4,600 | 4,635 | 4,590 | 4,630 | 160,400 | 1,543.33 |
| 2013-04-16 | 4,520 | 4,590 | 4,500 | 4,585 | 280,300 | 1,528.33 |
| 2013-04-15 | 4,500 | 4,605 | 4,460 | 4,590 | 275,700 | 1,530 |
| 2013-04-12 | 4,645 | 4,650 | 4,580 | 4,600 | 215,000 | 1,533.33 |
| 2013-04-11 | 4,700 | 4,700 | 4,600 | 4,650 | 307,400 | 1,550 |
| 2013-04-10 | 4,475 | 4,640 | 4,475 | 4,600 | 389,100 | 1,533.33 |
| 2013-04-09 | 4,495 | 4,535 | 4,450 | 4,465 | 209,000 | 1,488.33 |
| 2013-04-08 | 4,445 | 4,550 | 4,425 | 4,495 | 324,400 | 1,498.33 |
| 2013-04-05 | 4,365 | 4,445 | 4,310 | 4,420 | 464,300 | 1,473.33 |
| 2013-04-04 | 4,175 | 4,345 | 4,135 | 4,345 | 240,300 | 1,448.33 |
| 2013-04-03 | 4,090 | 4,235 | 4,030 | 4,225 | 353,900 | 1,408.33 |
| 2013-04-02 | 4,175 | 4,175 | 4,035 | 4,135 | 310,500 | 1,378.33 |
| 2013-04-01 | 4,355 | 4,360 | 4,180 | 4,185 | 248,000 | 1,395 |
| 2013-03-29 | 4,315 | 4,385 | 4,300 | 4,385 | 396,200 | 1,461.67 |
| 2013-03-28 | 4,285 | 4,315 | 4,265 | 4,315 | 192,200 | 1,438.33 |
| 2013-03-27 | 4,270 | 4,340 | 4,260 | 4,320 | 264,200 | 1,440 |
| 2013-03-26 | 4,200 | 4,355 | 4,200 | 4,350 | 509,100 | 1,450 |
| 2013-03-25 | 4,240 | 4,245 | 4,185 | 4,215 | 215,400 | 1,405 |
| 2013-03-22 | 4,205 | 4,245 | 4,180 | 4,180 | 297,000 | 1,393.33 |
| 2013-03-21 | 4,160 | 4,200 | 4,155 | 4,200 | 247,000 | 1,400 |
| 2013-03-19 | 4,055 | 4,140 | 4,050 | 4,140 | 239,700 | 1,380 |
| 2013-03-18 | 4,055 | 4,055 | 4,020 | 4,020 | 179,100 | 1,340 |
| 2013-03-15 | 4,010 | 4,080 | 4,005 | 4,055 | 330,900 | 1,351.67 |
| 2013-03-14 | 3,985 | 4,025 | 3,975 | 4,010 | 209,900 | 1,336.67 |
| 2013-03-13 | 3,975 | 3,985 | 3,950 | 3,960 | 182,900 | 1,320 |
| 2013-03-12 | 4,005 | 4,010 | 3,965 | 3,970 | 312,500 | 1,323.33 |
| 2013-03-11 | 3,980 | 4,030 | 3,950 | 4,010 | 231,600 | 1,336.67 |
| 2013-03-08 | 3,955 | 3,965 | 3,920 | 3,950 | 507,500 | 1,316.67 |
| 2013-03-07 | 3,975 | 4,005 | 3,900 | 3,950 | 402,300 | 1,316.67 |
| 2013-03-06 | 3,805 | 3,885 | 3,805 | 3,880 | 262,600 | 1,293.33 |
| 2013-03-05 | 3,775 | 3,800 | 3,760 | 3,790 | 174,100 | 1,263.33 |
| 2013-03-04 | 3,715 | 3,770 | 3,695 | 3,765 | 182,400 | 1,255 |
| 2013-03-01 | 3,680 | 3,725 | 3,655 | 3,715 | 251,900 | 1,238.33 |
| 2013-02-28 | 3,670 | 3,685 | 3,600 | 3,685 | 395,100 | 1,228.33 |
| 2013-02-27 | 3,700 | 3,705 | 3,660 | 3,670 | 148,000 | 1,223.33 |
| 2013-02-26 | 3,670 | 3,720 | 3,660 | 3,710 | 231,200 | 1,236.67 |
| 2013-02-25 | 3,665 | 3,705 | 3,645 | 3,670 | 179,100 | 1,223.33 |
| 2013-02-22 | 3,605 | 3,655 | 3,595 | 3,650 | 202,200 | 1,216.67 |
| 2013-02-21 | 3,675 | 3,675 | 3,590 | 3,605 | 215,300 | 1,201.67 |
| 2013-02-20 | 3,640 | 3,685 | 3,610 | 3,670 | 277,500 | 1,223.33 |
| 2013-02-19 | 3,550 | 3,625 | 3,550 | 3,615 | 251,600 | 1,205 |
| 2013-02-18 | 3,500 | 3,550 | 3,485 | 3,545 | 206,200 | 1,181.67 |
| 2013-02-15 | 3,475 | 3,510 | 3,470 | 3,490 | 225,400 | 1,163.33 |
| 2013-02-14 | 3,485 | 3,510 | 3,465 | 3,470 | 186,400 | 1,156.67 |
| 2013-02-13 | 3,510 | 3,515 | 3,485 | 3,500 | 136,100 | 1,166.67 |
| 2013-02-12 | 3,500 | 3,570 | 3,500 | 3,530 | 283,600 | 1,176.67 |
| 2013-02-08 | 3,475 | 3,495 | 3,460 | 3,485 | 208,300 | 1,161.67 |
| 2013-02-07 | 3,505 | 3,515 | 3,470 | 3,470 | 253,400 | 1,156.67 |
| 2013-02-06 | 3,510 | 3,550 | 3,500 | 3,540 | 167,900 | 1,180 |
| 2013-02-05 | 3,440 | 3,500 | 3,435 | 3,475 | 236,800 | 1,158.33 |
| 2013-02-04 | 3,455 | 3,470 | 3,425 | 3,445 | 165,500 | 1,148.33 |
| 2013-02-01 | 3,470 | 3,480 | 3,450 | 3,460 | 154,300 | 1,153.33 |
| 2013-01-31 | 3,455 | 3,475 | 3,440 | 3,475 | 262,300 | 1,158.33 |
| 2013-01-30 | 3,420 | 3,480 | 3,420 | 3,470 | 177,600 | 1,156.67 |
| 2013-01-29 | 3,360 | 3,415 | 3,360 | 3,410 | 251,400 | 1,136.67 |
| 2013-01-28 | 3,400 | 3,400 | 3,355 | 3,355 | 191,900 | 1,118.33 |
| 2013-01-25 | 3,360 | 3,385 | 3,350 | 3,385 | 216,400 | 1,128.33 |
| 2013-01-24 | 3,315 | 3,340 | 3,315 | 3,335 | 178,900 | 1,111.67 |
| 2013-01-23 | 3,300 | 3,340 | 3,295 | 3,330 | 157,000 | 1,110 |
| 2013-01-22 | 3,325 | 3,355 | 3,300 | 3,310 | 200,500 | 1,103.33 |
| 2013-01-21 | 3,365 | 3,390 | 3,315 | 3,320 | 243,800 | 1,106.67 |
| 2013-01-18 | 3,350 | 3,360 | 3,335 | 3,360 | 202,700 | 1,120 |
| 2013-01-17 | 3,345 | 3,350 | 3,310 | 3,330 | 268,900 | 1,110 |
| 2013-01-16 | 3,325 | 3,345 | 3,310 | 3,320 | 264,500 | 1,106.67 |
| 2013-01-15 | 3,345 | 3,375 | 3,325 | 3,335 | 297,700 | 1,111.67 |
| 2013-01-11 | 3,355 | 3,360 | 3,335 | 3,360 | 148,400 | 1,120 |
| 2013-01-10 | 3,320 | 3,350 | 3,300 | 3,335 | 296,700 | 1,111.67 |
| 2013-01-09 | 3,355 | 3,380 | 3,330 | 3,345 | 244,800 | 1,115 |
| 2013-01-08 | 3,350 | 3,400 | 3,340 | 3,365 | 251,900 | 1,121.67 |
| 2013-01-07 | 3,350 | 3,365 | 3,335 | 3,335 | 157,400 | 1,111.67 |
| 2013-01-04 | 3,325 | 3,340 | 3,300 | 3,340 | 188,200 | 1,113.33 |
分割・併合履歴 ： [2023-12-28]1株→3株
