2914 JT 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 | 3,485 | 3,485 | 3,410 | 3,420 | 4,269,200 | 3,420 |
| 2013-12-27 | 3,410 | 3,460 | 3,385 | 3,435 | 5,139,600 | 3,435 |
| 2013-12-26 | 3,355 | 3,405 | 3,340 | 3,405 | 6,095,400 | 3,405 |
| 2013-12-25 | 3,280 | 3,335 | 3,280 | 3,335 | 5,198,100 | 3,335 |
| 2013-12-24 | 3,330 | 3,335 | 3,265 | 3,290 | 14,332,000 | 3,290 |
| 2013-12-20 | 3,420 | 3,430 | 3,315 | 3,365 | 12,948,900 | 3,365 |
| 2013-12-19 | 3,525 | 3,525 | 3,460 | 3,475 | 4,194,700 | 3,475 |
| 2013-12-18 | 3,460 | 3,495 | 3,440 | 3,490 | 3,865,700 | 3,490 |
| 2013-12-17 | 3,445 | 3,450 | 3,420 | 3,440 | 2,794,700 | 3,440 |
| 2013-12-16 | 3,485 | 3,505 | 3,435 | 3,435 | 3,578,200 | 3,435 |
| 2013-12-13 | 3,500 | 3,535 | 3,485 | 3,525 | 9,018,000 | 3,525 |
| 2013-12-12 | 3,490 | 3,520 | 3,490 | 3,515 | 4,068,200 | 3,515 |
| 2013-12-11 | 3,580 | 3,580 | 3,530 | 3,530 | 4,793,400 | 3,530 |
| 2013-12-10 | 3,510 | 3,525 | 3,490 | 3,525 | 4,399,500 | 3,525 |
| 2013-12-09 | 3,485 | 3,510 | 3,475 | 3,500 | 6,480,700 | 3,500 |
| 2013-12-06 | 3,460 | 3,460 | 3,400 | 3,415 | 4,320,800 | 3,415 |
| 2013-12-05 | 3,425 | 3,455 | 3,415 | 3,440 | 3,684,500 | 3,440 |
| 2013-12-04 | 3,450 | 3,480 | 3,425 | 3,430 | 3,670,700 | 3,430 |
| 2013-12-03 | 3,470 | 3,480 | 3,445 | 3,465 | 3,458,400 | 3,465 |
| 2013-12-02 | 3,510 | 3,520 | 3,455 | 3,460 | 4,672,700 | 3,460 |
| 2013-11-29 | 3,470 | 3,475 | 3,440 | 3,460 | 6,094,000 | 3,460 |
| 2013-11-28 | 3,460 | 3,480 | 3,455 | 3,480 | 3,909,300 | 3,480 |
| 2013-11-27 | 3,515 | 3,535 | 3,430 | 3,470 | 8,503,700 | 3,470 |
| 2013-11-26 | 3,535 | 3,555 | 3,510 | 3,520 | 6,350,200 | 3,520 |
| 2013-11-25 | 3,555 | 3,590 | 3,550 | 3,565 | 7,182,200 | 3,565 |
| 2013-11-22 | 3,585 | 3,670 | 3,530 | 3,625 | 12,512,700 | 3,625 |
| 2013-11-21 | 3,720 | 3,730 | 3,690 | 3,720 | 4,042,900 | 3,720 |
| 2013-11-20 | 3,730 | 3,740 | 3,690 | 3,705 | 3,746,500 | 3,705 |
| 2013-11-19 | 3,715 | 3,720 | 3,680 | 3,700 | 4,353,800 | 3,700 |
| 2013-11-18 | 3,700 | 3,735 | 3,690 | 3,705 | 5,672,800 | 3,705 |
| 2013-11-15 | 3,620 | 3,685 | 3,610 | 3,675 | 6,383,400 | 3,675 |
| 2013-11-14 | 3,535 | 3,590 | 3,480 | 3,560 | 5,804,100 | 3,560 |
| 2013-11-13 | 3,490 | 3,505 | 3,455 | 3,480 | 4,882,300 | 3,480 |
| 2013-11-12 | 3,520 | 3,545 | 3,505 | 3,540 | 3,803,100 | 3,540 |
| 2013-11-11 | 3,515 | 3,520 | 3,475 | 3,510 | 3,032,700 | 3,510 |
| 2013-11-08 | 3,450 | 3,470 | 3,435 | 3,460 | 2,346,800 | 3,460 |
| 2013-11-07 | 3,500 | 3,515 | 3,460 | 3,480 | 2,598,100 | 3,480 |
| 2013-11-06 | 3,440 | 3,560 | 3,435 | 3,505 | 3,840,000 | 3,505 |
| 2013-11-05 | 3,595 | 3,620 | 3,515 | 3,530 | 6,219,000 | 3,530 |
| 2013-11-01 | 3,620 | 3,630 | 3,555 | 3,575 | 7,051,200 | 3,575 |
| 2013-10-31 | 3,590 | 3,595 | 3,540 | 3,550 | 4,147,300 | 3,550 |
| 2013-10-30 | 3,520 | 3,575 | 3,515 | 3,550 | 9,199,600 | 3,550 |
| 2013-10-29 | 3,415 | 3,445 | 3,390 | 3,425 | 3,605,800 | 3,425 |
| 2013-10-28 | 3,370 | 3,410 | 3,370 | 3,395 | 3,206,600 | 3,395 |
| 2013-10-25 | 3,400 | 3,420 | 3,330 | 3,330 | 4,439,700 | 3,330 |
| 2013-10-24 | 3,385 | 3,410 | 3,370 | 3,400 | 2,725,600 | 3,400 |
| 2013-10-23 | 3,450 | 3,475 | 3,400 | 3,400 | 3,065,600 | 3,400 |
| 2013-10-22 | 3,470 | 3,485 | 3,455 | 3,455 | 2,157,300 | 3,455 |
| 2013-10-21 | 3,465 | 3,495 | 3,455 | 3,480 | 2,545,900 | 3,480 |
| 2013-10-18 | 3,455 | 3,485 | 3,450 | 3,455 | 2,913,800 | 3,455 |
| 2013-10-17 | 3,500 | 3,520 | 3,470 | 3,485 | 4,559,500 | 3,485 |
| 2013-10-16 | 3,455 | 3,460 | 3,360 | 3,450 | 9,909,700 | 3,450 |
| 2013-10-15 | 3,510 | 3,535 | 3,490 | 3,520 | 2,340,200 | 3,520 |
| 2013-10-11 | 3,500 | 3,535 | 3,480 | 3,500 | 4,152,300 | 3,500 |
| 2013-10-10 | 3,455 | 3,485 | 3,420 | 3,475 | 3,755,200 | 3,475 |
| 2013-10-09 | 3,380 | 3,420 | 3,370 | 3,420 | 3,063,800 | 3,420 |
| 2013-10-08 | 3,455 | 3,455 | 3,370 | 3,400 | 3,774,500 | 3,400 |
| 2013-10-07 | 3,455 | 3,470 | 3,430 | 3,450 | 4,315,200 | 3,450 |
| 2013-10-04 | 3,475 | 3,490 | 3,440 | 3,465 | 3,706,900 | 3,465 |
| 2013-10-03 | 3,495 | 3,505 | 3,460 | 3,480 | 2,921,100 | 3,480 |
| 2013-10-02 | 3,575 | 3,575 | 3,475 | 3,490 | 5,079,100 | 3,490 |
| 2013-10-01 | 3,580 | 3,580 | 3,520 | 3,545 | 4,281,600 | 3,545 |
| 2013-09-30 | 3,525 | 3,590 | 3,520 | 3,530 | 4,039,600 | 3,530 |
| 2013-09-27 | 3,595 | 3,595 | 3,550 | 3,565 | 2,879,300 | 3,565 |
| 2013-09-26 | 3,485 | 3,600 | 3,480 | 3,600 | 4,302,500 | 3,600 |
| 2013-09-25 | 3,580 | 3,620 | 3,560 | 3,600 | 2,479,500 | 3,600 |
| 2013-09-24 | 3,570 | 3,600 | 3,570 | 3,590 | 2,759,900 | 3,590 |
| 2013-09-20 | 3,595 | 3,620 | 3,580 | 3,605 | 3,696,700 | 3,605 |
| 2013-09-19 | 3,560 | 3,580 | 3,545 | 3,580 | 3,009,900 | 3,580 |
| 2013-09-18 | 3,500 | 3,525 | 3,455 | 3,515 | 3,070,700 | 3,515 |
| 2013-09-17 | 3,550 | 3,560 | 3,470 | 3,475 | 2,837,600 | 3,475 |
| 2013-09-13 | 3,515 | 3,535 | 3,470 | 3,530 | 5,264,300 | 3,530 |
| 2013-09-12 | 3,555 | 3,555 | 3,505 | 3,515 | 2,647,400 | 3,515 |
| 2013-09-11 | 3,595 | 3,600 | 3,530 | 3,535 | 3,840,800 | 3,535 |
| 2013-09-10 | 3,455 | 3,510 | 3,430 | 3,500 | 5,059,200 | 3,500 |
| 2013-09-09 | 3,455 | 3,475 | 3,400 | 3,420 | 3,540,000 | 3,420 |
| 2013-09-06 | 3,440 | 3,480 | 3,370 | 3,385 | 3,263,700 | 3,385 |
| 2013-09-05 | 3,405 | 3,430 | 3,385 | 3,425 | 3,956,200 | 3,425 |
| 2013-09-04 | 3,475 | 3,475 | 3,420 | 3,460 | 3,453,800 | 3,460 |
| 2013-09-03 | 3,420 | 3,485 | 3,415 | 3,480 | 3,223,600 | 3,480 |
| 2013-09-02 | 3,370 | 3,415 | 3,360 | 3,390 | 2,813,000 | 3,390 |
| 2013-08-30 | 3,410 | 3,415 | 3,320 | 3,335 | 4,415,500 | 3,335 |
| 2013-08-29 | 3,350 | 3,380 | 3,340 | 3,370 | 1,954,200 | 3,370 |
| 2013-08-28 | 3,400 | 3,420 | 3,330 | 3,370 | 2,826,800 | 3,370 |
| 2013-08-27 | 3,450 | 3,450 | 3,405 | 3,410 | 1,927,100 | 3,410 |
| 2013-08-26 | 3,435 | 3,450 | 3,410 | 3,440 | 1,543,400 | 3,440 |
| 2013-08-23 | 3,450 | 3,465 | 3,415 | 3,435 | 2,922,600 | 3,435 |
| 2013-08-22 | 3,365 | 3,385 | 3,355 | 3,365 | 2,333,100 | 3,365 |
| 2013-08-21 | 3,390 | 3,430 | 3,340 | 3,365 | 2,998,400 | 3,365 |
| 2013-08-20 | 3,415 | 3,450 | 3,345 | 3,355 | 3,157,300 | 3,355 |
| 2013-08-19 | 3,425 | 3,475 | 3,420 | 3,455 | 2,036,600 | 3,455 |
| 2013-08-16 | 3,395 | 3,435 | 3,380 | 3,425 | 2,956,400 | 3,425 |
| 2013-08-15 | 3,455 | 3,495 | 3,450 | 3,465 | 2,321,500 | 3,465 |
| 2013-08-14 | 3,500 | 3,525 | 3,475 | 3,525 | 4,209,500 | 3,525 |
| 2013-08-13 | 3,400 | 3,440 | 3,390 | 3,400 | 4,309,700 | 3,400 |
| 2013-08-12 | 3,330 | 3,335 | 3,305 | 3,315 | 3,205,800 | 3,315 |
| 2013-08-09 | 3,350 | 3,410 | 3,330 | 3,365 | 3,451,400 | 3,365 |
| 2013-08-08 | 3,445 | 3,495 | 3,350 | 3,365 | 3,264,200 | 3,365 |
| 2013-08-07 | 3,535 | 3,560 | 3,460 | 3,465 | 2,563,600 | 3,465 |
| 2013-08-06 | 3,565 | 3,595 | 3,500 | 3,595 | 2,588,100 | 3,595 |
| 2013-08-05 | 3,580 | 3,585 | 3,525 | 3,540 | 1,949,800 | 3,540 |
| 2013-08-02 | 3,500 | 3,595 | 3,485 | 3,590 | 4,189,000 | 3,590 |
| 2013-08-01 | 3,500 | 3,505 | 3,455 | 3,490 | 4,123,200 | 3,490 |
| 2013-07-31 | 3,500 | 3,515 | 3,420 | 3,425 | 6,580,200 | 3,425 |
| 2013-07-30 | 3,475 | 3,480 | 3,435 | 3,455 | 4,282,600 | 3,455 |
| 2013-07-29 | 3,485 | 3,505 | 3,390 | 3,405 | 4,480,800 | 3,405 |
| 2013-07-26 | 3,625 | 3,660 | 3,570 | 3,580 | 2,807,700 | 3,580 |
| 2013-07-25 | 3,700 | 3,705 | 3,665 | 3,680 | 2,893,500 | 3,680 |
| 2013-07-24 | 3,735 | 3,760 | 3,685 | 3,695 | 3,351,600 | 3,695 |
| 2013-07-23 | 3,700 | 3,705 | 3,670 | 3,695 | 3,451,500 | 3,695 |
| 2013-07-22 | 3,680 | 3,700 | 3,640 | 3,670 | 3,399,200 | 3,670 |
| 2013-07-19 | 3,655 | 3,660 | 3,550 | 3,620 | 5,066,600 | 3,620 |
| 2013-07-18 | 3,590 | 3,630 | 3,590 | 3,630 | 3,225,500 | 3,630 |
| 2013-07-17 | 3,620 | 3,635 | 3,570 | 3,605 | 4,049,300 | 3,605 |
| 2013-07-16 | 3,670 | 3,680 | 3,645 | 3,675 | 4,246,800 | 3,675 |
| 2013-07-12 | 3,665 | 3,705 | 3,660 | 3,685 | 3,959,900 | 3,685 |
| 2013-07-11 | 3,750 | 3,750 | 3,650 | 3,675 | 3,731,800 | 3,675 |
| 2013-07-10 | 3,770 | 3,800 | 3,715 | 3,735 | 4,017,400 | 3,735 |
| 2013-07-09 | 3,705 | 3,730 | 3,675 | 3,725 | 3,217,300 | 3,725 |
| 2013-07-08 | 3,715 | 3,750 | 3,655 | 3,665 | 2,512,000 | 3,665 |
| 2013-07-05 | 3,670 | 3,700 | 3,665 | 3,700 | 2,598,800 | 3,700 |
| 2013-07-04 | 3,540 | 3,700 | 3,540 | 3,665 | 2,315,200 | 3,665 |
| 2013-07-03 | 3,690 | 3,690 | 3,650 | 3,665 | 2,012,700 | 3,665 |
| 2013-07-02 | 3,670 | 3,695 | 3,620 | 3,695 | 3,820,900 | 3,695 |
| 2013-07-01 | 3,600 | 3,640 | 3,580 | 3,630 | 3,941,100 | 3,630 |
| 2013-06-28 | 3,560 | 3,585 | 3,500 | 3,505 | 5,432,100 | 3,505 |
| 2013-06-27 | 3,340 | 3,430 | 3,340 | 3,430 | 3,365,100 | 3,430 |
| 2013-06-26 | 3,475 | 3,495 | 3,300 | 3,315 | 3,858,800 | 3,315 |
| 2013-06-25 | 3,415 | 3,455 | 3,330 | 3,375 | 4,467,000 | 3,375 |
| 2013-06-24 | 3,490 | 3,555 | 3,405 | 3,420 | 3,478,300 | 3,420 |
| 2013-06-21 | 3,350 | 3,435 | 3,285 | 3,425 | 5,805,300 | 3,425 |
| 2013-06-20 | 3,445 | 3,490 | 3,430 | 3,440 | 2,980,300 | 3,440 |
| 2013-06-19 | 3,490 | 3,520 | 3,450 | 3,485 | 2,838,200 | 3,485 |
| 2013-06-18 | 3,495 | 3,495 | 3,425 | 3,485 | 3,181,800 | 3,485 |
| 2013-06-17 | 3,460 | 3,475 | 3,390 | 3,455 | 4,333,700 | 3,455 |
| 2013-06-14 | 3,380 | 3,420 | 3,280 | 3,290 | 8,710,400 | 3,290 |
| 2013-06-13 | 3,385 | 3,415 | 3,240 | 3,245 | 5,095,300 | 3,245 |
| 2013-06-12 | 3,425 | 3,460 | 3,380 | 3,450 | 3,139,100 | 3,450 |
| 2013-06-11 | 3,550 | 3,600 | 3,490 | 3,495 | 5,707,300 | 3,495 |
| 2013-06-10 | 3,460 | 3,500 | 3,425 | 3,480 | 3,576,600 | 3,480 |
| 2013-06-07 | 3,260 | 3,375 | 3,260 | 3,305 | 7,033,000 | 3,305 |
| 2013-06-06 | 3,300 | 3,445 | 3,300 | 3,345 | 4,719,200 | 3,345 |
| 2013-06-05 | 3,500 | 3,545 | 3,375 | 3,380 | 5,499,200 | 3,380 |
| 2013-06-04 | 3,385 | 3,480 | 3,360 | 3,455 | 7,046,400 | 3,455 |
| 2013-06-03 | 3,355 | 3,420 | 3,320 | 3,340 | 5,866,000 | 3,340 |
| 2013-05-31 | 3,595 | 3,600 | 3,450 | 3,460 | 6,610,100 | 3,460 |
| 2013-05-30 | 3,590 | 3,590 | 3,435 | 3,460 | 5,386,700 | 3,460 |
| 2013-05-29 | 3,620 | 3,675 | 3,570 | 3,615 | 5,343,900 | 3,615 |
| 2013-05-28 | 3,465 | 3,610 | 3,445 | 3,565 | 5,210,300 | 3,565 |
| 2013-05-27 | 3,620 | 3,620 | 3,480 | 3,505 | 5,553,400 | 3,505 |
| 2013-05-24 | 3,580 | 3,660 | 3,410 | 3,550 | 7,023,200 | 3,550 |
| 2013-05-23 | 3,710 | 3,795 | 3,520 | 3,540 | 9,400,700 | 3,540 |
| 2013-05-22 | 3,690 | 3,715 | 3,670 | 3,690 | 5,394,800 | 3,690 |
| 2013-05-21 | 3,745 | 3,750 | 3,675 | 3,685 | 4,931,300 | 3,685 |
| 2013-05-20 | 3,800 | 3,815 | 3,750 | 3,790 | 4,658,700 | 3,790 |
| 2013-05-17 | 3,735 | 3,765 | 3,675 | 3,695 | 5,510,700 | 3,695 |
| 2013-05-16 | 3,825 | 3,835 | 3,715 | 3,735 | 5,955,700 | 3,735 |
| 2013-05-15 | 3,660 | 3,820 | 3,655 | 3,805 | 8,868,800 | 3,805 |
| 2013-05-14 | 3,640 | 3,655 | 3,585 | 3,595 | 4,159,300 | 3,595 |
| 2013-05-13 | 3,675 | 3,685 | 3,600 | 3,625 | 4,597,500 | 3,625 |
| 2013-05-10 | 3,660 | 3,705 | 3,615 | 3,675 | 8,263,600 | 3,675 |
| 2013-05-09 | 3,650 | 3,655 | 3,540 | 3,555 | 4,468,300 | 3,555 |
| 2013-05-08 | 3,650 | 3,660 | 3,580 | 3,600 | 7,185,800 | 3,600 |
| 2013-05-07 | 3,745 | 3,750 | 3,655 | 3,665 | 5,598,800 | 3,665 |
| 2013-05-02 | 3,715 | 3,760 | 3,595 | 3,605 | 4,648,700 | 3,605 |
| 2013-05-01 | 3,710 | 3,735 | 3,635 | 3,685 | 6,332,100 | 3,685 |
| 2013-04-30 | 3,590 | 3,745 | 3,570 | 3,685 | 10,533,000 | 3,685 |
| 2013-04-26 | 3,600 | 3,690 | 3,580 | 3,595 | 13,071,500 | 3,595 |
| 2013-04-25 | 3,485 | 3,515 | 3,470 | 3,500 | 6,106,000 | 3,500 |
| 2013-04-24 | 3,450 | 3,480 | 3,400 | 3,465 | 5,865,300 | 3,465 |
| 2013-04-23 | 3,385 | 3,430 | 3,370 | 3,410 | 3,804,300 | 3,410 |
| 2013-04-22 | 3,440 | 3,460 | 3,370 | 3,395 | 3,809,100 | 3,395 |
| 2013-04-19 | 3,325 | 3,395 | 3,310 | 3,370 | 6,277,600 | 3,370 |
| 2013-04-18 | 3,400 | 3,400 | 3,340 | 3,355 | 6,740,900 | 3,355 |
| 2013-04-17 | 3,460 | 3,475 | 3,415 | 3,440 | 4,479,400 | 3,440 |
| 2013-04-16 | 3,345 | 3,495 | 3,330 | 3,480 | 7,636,400 | 3,480 |
| 2013-04-15 | 3,500 | 3,515 | 3,435 | 3,470 | 8,887,300 | 3,470 |
| 2013-04-12 | 3,395 | 3,445 | 3,385 | 3,440 | 9,469,300 | 3,440 |
| 2013-04-11 | 3,400 | 3,470 | 3,380 | 3,470 | 16,173,500 | 3,470 |
| 2013-04-10 | 3,200 | 3,335 | 3,195 | 3,290 | 15,998,000 | 3,290 |
| 2013-04-09 | 3,200 | 3,200 | 3,180 | 3,195 | 7,990,600 | 3,195 |
| 2013-04-08 | 3,195 | 3,200 | 3,160 | 3,195 | 9,893,400 | 3,195 |
| 2013-04-05 | 3,160 | 3,215 | 3,100 | 3,110 | 14,404,300 | 3,110 |
| 2013-04-04 | 3,020 | 3,095 | 3,005 | 3,095 | 11,323,100 | 3,095 |
| 2013-04-03 | 2,965 | 3,015 | 2,962 | 3,015 | 7,153,100 | 3,015 |
| 2013-04-02 | 2,960 | 2,960 | 2,850 | 2,932 | 5,619,100 | 2,932 |
| 2013-04-01 | 2,955 | 2,987 | 2,913 | 2,921 | 5,090,600 | 2,921 |
| 2013-03-29 | 3,025 | 3,030 | 2,974 | 3,000 | 6,496,300 | 3,000 |
| 2013-03-28 | 3,015 | 3,015 | 2,972 | 3,005 | 5,202,400 | 3,005 |
| 2013-03-27 | 3,005 | 3,015 | 2,975 | 3,015 | 6,053,000 | 3,015 |
| 2013-03-26 | 3,000 | 3,040 | 3,000 | 3,025 | 5,179,600 | 3,025 |
| 2013-03-25 | 3,030 | 3,030 | 2,995 | 3,010 | 4,381,900 | 3,010 |
| 2013-03-22 | 3,050 | 3,050 | 2,995 | 2,995 | 5,321,900 | 2,995 |
| 2013-03-21 | 3,075 | 3,095 | 3,040 | 3,060 | 7,812,700 | 3,060 |
| 2013-03-19 | 3,040 | 3,055 | 3,010 | 3,045 | 8,443,700 | 3,045 |
| 2013-03-18 | 3,065 | 3,070 | 2,972 | 3,000 | 8,829,200 | 3,000 |
| 2013-03-15 | 3,090 | 3,110 | 3,030 | 3,075 | 34,646,800 | 3,075 |
| 2013-03-14 | 3,220 | 3,225 | 3,100 | 3,130 | 26,388,500 | 3,130 |
| 2013-03-13 | 3,040 | 3,205 | 3,025 | 3,205 | 36,596,200 | 3,205 |
| 2013-03-12 | 2,960 | 3,010 | 2,957 | 2,990 | 25,821,900 | 2,990 |
| 2013-03-11 | 3,080 | 3,090 | 3,000 | 3,010 | 8,087,500 | 3,010 |
| 2013-03-08 | 3,125 | 3,155 | 3,090 | 3,125 | 8,748,500 | 3,125 |
| 2013-03-07 | 3,165 | 3,240 | 3,115 | 3,130 | 4,173,000 | 3,130 |
| 2013-03-06 | 3,060 | 3,105 | 3,045 | 3,095 | 3,084,500 | 3,095 |
| 2013-03-05 | 3,130 | 3,140 | 3,065 | 3,075 | 2,240,500 | 3,075 |
| 2013-03-04 | 3,120 | 3,160 | 3,090 | 3,115 | 4,104,800 | 3,115 |
| 2013-03-01 | 2,927 | 3,070 | 2,927 | 3,050 | 4,552,400 | 3,050 |
| 2013-02-28 | 2,908 | 2,939 | 2,885 | 2,925 | 3,167,900 | 2,925 |
| 2013-02-27 | 2,892 | 2,925 | 2,876 | 2,902 | 4,049,500 | 2,902 |
| 2013-02-26 | 2,890 | 2,897 | 2,805 | 2,880 | 5,511,700 | 2,880 |
| 2013-02-25 | 2,900 | 2,914 | 2,885 | 2,901 | 3,279,800 | 2,901 |
| 2013-02-22 | 2,869 | 2,879 | 2,841 | 2,860 | 3,368,400 | 2,860 |
| 2013-02-21 | 2,871 | 2,911 | 2,814 | 2,840 | 4,582,500 | 2,840 |
| 2013-02-20 | 2,825 | 2,900 | 2,752 | 2,895 | 10,687,700 | 2,895 |
| 2013-02-19 | 2,922 | 2,947 | 2,907 | 2,925 | 2,423,300 | 2,925 |
| 2013-02-18 | 2,925 | 2,974 | 2,925 | 2,952 | 2,979,700 | 2,952 |
| 2013-02-15 | 2,920 | 2,928 | 2,867 | 2,900 | 2,988,300 | 2,900 |
| 2013-02-14 | 2,942 | 2,945 | 2,851 | 2,924 | 3,863,400 | 2,924 |
| 2013-02-13 | 2,861 | 2,957 | 2,861 | 2,941 | 3,837,800 | 2,941 |
| 2013-02-12 | 2,968 | 3,005 | 2,897 | 2,898 | 5,792,700 | 2,898 |
| 2013-02-08 | 2,930 | 3,005 | 2,921 | 2,940 | 4,459,300 | 2,940 |
| 2013-02-07 | 3,065 | 3,070 | 2,996 | 3,000 | 5,206,500 | 3,000 |
| 2013-02-06 | 3,085 | 3,110 | 3,065 | 3,090 | 4,741,700 | 3,090 |
| 2013-02-05 | 3,000 | 3,010 | 2,955 | 2,970 | 5,860,600 | 2,970 |
| 2013-02-04 | 2,955 | 3,020 | 2,941 | 2,975 | 4,515,900 | 2,975 |
| 2013-02-01 | 2,922 | 2,993 | 2,897 | 2,961 | 6,037,400 | 2,961 |
| 2013-01-31 | 2,890 | 2,899 | 2,820 | 2,847 | 5,444,100 | 2,847 |
| 2013-01-30 | 2,831 | 2,903 | 2,808 | 2,890 | 3,551,700 | 2,890 |
| 2013-01-29 | 2,757 | 2,827 | 2,752 | 2,820 | 3,171,200 | 2,820 |
| 2013-01-28 | 2,810 | 2,812 | 2,753 | 2,757 | 3,522,100 | 2,757 |
| 2013-01-25 | 2,714 | 2,792 | 2,710 | 2,790 | 4,877,400 | 2,790 |
| 2013-01-24 | 2,618 | 2,669 | 2,610 | 2,659 | 2,517,100 | 2,659 |
| 2013-01-23 | 2,666 | 2,694 | 2,650 | 2,668 | 2,549,400 | 2,668 |
| 2013-01-22 | 2,685 | 2,722 | 2,643 | 2,666 | 3,369,800 | 2,666 |
| 2013-01-21 | 2,717 | 2,735 | 2,677 | 2,677 | 2,681,600 | 2,677 |
| 2013-01-18 | 2,770 | 2,789 | 2,727 | 2,735 | 3,896,900 | 2,735 |
| 2013-01-17 | 2,697 | 2,730 | 2,683 | 2,726 | 5,192,800 | 2,726 |
| 2013-01-16 | 2,660 | 2,679 | 2,636 | 2,656 | 3,232,400 | 2,656 |
| 2013-01-15 | 2,660 | 2,698 | 2,643 | 2,665 | 3,811,900 | 2,665 |
| 2013-01-11 | 2,627 | 2,661 | 2,606 | 2,649 | 3,175,800 | 2,649 |
| 2013-01-10 | 2,605 | 2,631 | 2,594 | 2,626 | 3,701,500 | 2,626 |
| 2013-01-09 | 2,508 | 2,592 | 2,506 | 2,571 | 3,472,800 | 2,571 |
| 2013-01-08 | 2,618 | 2,648 | 2,603 | 2,608 | 4,663,700 | 2,608 |
| 2013-01-07 | 2,545 | 2,623 | 2,532 | 2,593 | 5,537,100 | 2,593 |
| 2013-01-04 | 2,550 | 2,550 | 2,450 | 2,521 | 4,767,900 | 2,521 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
