3148 (株)クリエイトSDホールディングス 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 | 3,625 | 3,655 | 3,625 | 3,640 | 10,400 | 1,213.33 |
| 2013-12-27 | 3,550 | 3,585 | 3,545 | 3,580 | 12,200 | 1,193.33 |
| 2013-12-26 | 3,430 | 3,555 | 3,430 | 3,510 | 14,800 | 1,170 |
| 2013-12-25 | 3,450 | 3,460 | 3,365 | 3,420 | 37,800 | 1,140 |
| 2013-12-24 | 3,545 | 3,580 | 3,470 | 3,490 | 29,800 | 1,163.33 |
| 2013-12-20 | 3,590 | 3,625 | 3,590 | 3,605 | 14,500 | 1,201.67 |
| 2013-12-19 | 3,680 | 3,695 | 3,600 | 3,635 | 18,900 | 1,211.67 |
| 2013-12-18 | 3,700 | 3,705 | 3,660 | 3,680 | 19,200 | 1,226.67 |
| 2013-12-17 | 3,660 | 3,730 | 3,660 | 3,705 | 11,700 | 1,235 |
| 2013-12-16 | 3,725 | 3,740 | 3,680 | 3,680 | 10,800 | 1,226.67 |
| 2013-12-13 | 3,745 | 3,780 | 3,730 | 3,760 | 34,900 | 1,253.33 |
| 2013-12-12 | 3,775 | 3,775 | 3,755 | 3,755 | 12,000 | 1,251.67 |
| 2013-12-11 | 3,790 | 3,790 | 3,720 | 3,765 | 18,500 | 1,255 |
| 2013-12-10 | 3,760 | 3,790 | 3,750 | 3,785 | 16,000 | 1,261.67 |
| 2013-12-09 | 3,745 | 3,780 | 3,730 | 3,780 | 12,000 | 1,260 |
| 2013-12-06 | 3,765 | 3,785 | 3,745 | 3,745 | 8,500 | 1,248.33 |
| 2013-12-05 | 3,785 | 3,790 | 3,750 | 3,775 | 12,400 | 1,258.33 |
| 2013-12-04 | 3,770 | 3,785 | 3,760 | 3,770 | 12,500 | 1,256.67 |
| 2013-12-03 | 3,750 | 3,785 | 3,735 | 3,770 | 9,900 | 1,256.67 |
| 2013-12-02 | 3,720 | 3,780 | 3,720 | 3,765 | 9,600 | 1,255 |
| 2013-11-29 | 3,735 | 3,765 | 3,730 | 3,750 | 8,600 | 1,250 |
| 2013-11-28 | 3,690 | 3,725 | 3,670 | 3,725 | 10,000 | 1,241.67 |
| 2013-11-27 | 3,670 | 3,730 | 3,635 | 3,670 | 12,500 | 1,223.33 |
| 2013-11-26 | 3,750 | 3,755 | 3,720 | 3,730 | 14,500 | 1,243.33 |
| 2013-11-25 | 3,800 | 3,800 | 3,745 | 3,775 | 15,500 | 1,258.33 |
| 2013-11-22 | 3,790 | 3,800 | 3,735 | 3,770 | 18,100 | 1,256.67 |
| 2013-11-21 | 3,745 | 3,800 | 3,745 | 3,780 | 15,400 | 1,260 |
| 2013-11-20 | 3,695 | 3,745 | 3,660 | 3,735 | 13,700 | 1,245 |
| 2013-11-19 | 3,655 | 3,710 | 3,655 | 3,665 | 8,300 | 1,221.67 |
| 2013-11-18 | 3,680 | 3,720 | 3,675 | 3,690 | 12,200 | 1,230 |
| 2013-11-15 | 3,645 | 3,670 | 3,625 | 3,650 | 9,600 | 1,216.67 |
| 2013-11-14 | 3,620 | 3,650 | 3,615 | 3,645 | 9,000 | 1,215 |
| 2013-11-13 | 3,650 | 3,690 | 3,630 | 3,640 | 6,900 | 1,213.33 |
| 2013-11-12 | 3,540 | 3,655 | 3,535 | 3,635 | 20,600 | 1,211.67 |
| 2013-11-11 | 3,500 | 3,540 | 3,500 | 3,540 | 7,700 | 1,180 |
| 2013-11-08 | 3,505 | 3,505 | 3,480 | 3,490 | 9,600 | 1,163.33 |
| 2013-11-07 | 3,550 | 3,560 | 3,520 | 3,535 | 4,000 | 1,178.33 |
| 2013-11-06 | 3,540 | 3,555 | 3,515 | 3,550 | 5,300 | 1,183.33 |
| 2013-11-05 | 3,530 | 3,545 | 3,495 | 3,515 | 6,600 | 1,171.67 |
| 2013-11-01 | 3,570 | 3,575 | 3,510 | 3,530 | 4,700 | 1,176.67 |
| 2013-10-31 | 3,575 | 3,600 | 3,550 | 3,575 | 7,000 | 1,191.67 |
| 2013-10-30 | 3,535 | 3,575 | 3,520 | 3,555 | 11,200 | 1,185 |
| 2013-10-29 | 3,490 | 3,500 | 3,430 | 3,480 | 6,900 | 1,160 |
| 2013-10-28 | 3,500 | 3,550 | 3,360 | 3,490 | 11,200 | 1,163.33 |
| 2013-10-25 | 3,585 | 3,585 | 3,480 | 3,520 | 13,300 | 1,173.33 |
| 2013-10-24 | 3,565 | 3,595 | 3,525 | 3,585 | 4,500 | 1,195 |
| 2013-10-23 | 3,655 | 3,675 | 3,560 | 3,565 | 9,100 | 1,188.33 |
| 2013-10-22 | 3,595 | 3,650 | 3,580 | 3,650 | 7,100 | 1,216.67 |
| 2013-10-21 | 3,590 | 3,600 | 3,560 | 3,585 | 9,000 | 1,195 |
| 2013-10-18 | 3,560 | 3,575 | 3,530 | 3,530 | 3,600 | 1,176.67 |
| 2013-10-17 | 3,525 | 3,585 | 3,515 | 3,560 | 11,100 | 1,186.67 |
| 2013-10-16 | 3,560 | 3,560 | 3,525 | 3,525 | 5,200 | 1,175 |
| 2013-10-15 | 3,600 | 3,600 | 3,565 | 3,575 | 4,500 | 1,191.67 |
| 2013-10-11 | 3,540 | 3,600 | 3,535 | 3,600 | 10,100 | 1,200 |
| 2013-10-10 | 3,470 | 3,565 | 3,470 | 3,540 | 11,800 | 1,180 |
| 2013-10-09 | 3,340 | 3,450 | 3,340 | 3,440 | 10,200 | 1,146.67 |
| 2013-10-08 | 3,300 | 3,365 | 3,300 | 3,335 | 3,300 | 1,111.67 |
| 2013-10-07 | 3,350 | 3,420 | 3,305 | 3,320 | 8,900 | 1,106.67 |
| 2013-10-04 | 3,425 | 3,440 | 3,365 | 3,365 | 7,000 | 1,121.67 |
| 2013-10-03 | 3,435 | 3,495 | 3,430 | 3,435 | 4,400 | 1,145 |
| 2013-10-02 | 3,535 | 3,535 | 3,410 | 3,440 | 11,100 | 1,146.67 |
| 2013-10-01 | 3,580 | 3,580 | 3,525 | 3,535 | 9,400 | 1,178.33 |
| 2013-09-30 | 3,495 | 3,590 | 3,495 | 3,590 | 12,100 | 1,196.67 |
| 2013-09-27 | 3,480 | 3,535 | 3,470 | 3,520 | 10,900 | 1,173.33 |
| 2013-09-26 | 3,475 | 3,505 | 3,450 | 3,480 | 10,900 | 1,160 |
| 2013-09-25 | 3,385 | 3,485 | 3,340 | 3,475 | 14,300 | 1,158.33 |
| 2013-09-24 | 3,325 | 3,400 | 3,315 | 3,380 | 11,400 | 1,126.67 |
| 2013-09-20 | 3,280 | 3,335 | 3,280 | 3,315 | 11,800 | 1,105 |
| 2013-09-19 | 3,335 | 3,335 | 3,275 | 3,310 | 10,000 | 1,103.33 |
| 2013-09-18 | 3,400 | 3,400 | 3,310 | 3,320 | 10,100 | 1,106.67 |
| 2013-09-17 | 3,475 | 3,480 | 3,400 | 3,400 | 9,200 | 1,133.33 |
| 2013-09-13 | 3,470 | 3,535 | 3,420 | 3,485 | 16,900 | 1,161.67 |
| 2013-09-12 | 3,535 | 3,535 | 3,500 | 3,505 | 3,900 | 1,168.33 |
| 2013-09-11 | 3,560 | 3,580 | 3,555 | 3,560 | 6,900 | 1,186.67 |
| 2013-09-10 | 3,530 | 3,560 | 3,515 | 3,550 | 5,900 | 1,183.33 |
| 2013-09-09 | 3,465 | 3,515 | 3,455 | 3,515 | 8,300 | 1,171.67 |
| 2013-09-06 | 3,430 | 3,460 | 3,405 | 3,455 | 7,500 | 1,151.67 |
| 2013-09-05 | 3,480 | 3,510 | 3,435 | 3,445 | 5,500 | 1,148.33 |
| 2013-09-04 | 3,400 | 3,505 | 3,400 | 3,480 | 9,100 | 1,160 |
| 2013-09-03 | 3,395 | 3,465 | 3,380 | 3,450 | 11,000 | 1,150 |
| 2013-09-02 | 3,275 | 3,380 | 3,275 | 3,360 | 4,800 | 1,120 |
| 2013-08-30 | 3,370 | 3,375 | 3,270 | 3,290 | 17,900 | 1,096.67 |
| 2013-08-29 | 3,260 | 3,275 | 3,225 | 3,230 | 5,600 | 1,076.67 |
| 2013-08-28 | 3,270 | 3,315 | 3,245 | 3,250 | 18,100 | 1,083.33 |
| 2013-08-27 | 3,325 | 3,370 | 3,305 | 3,360 | 5,900 | 1,120 |
| 2013-08-26 | 3,395 | 3,400 | 3,340 | 3,385 | 4,700 | 1,128.33 |
| 2013-08-23 | 3,335 | 3,345 | 3,310 | 3,345 | 9,000 | 1,115 |
| 2013-08-22 | 3,240 | 3,310 | 3,215 | 3,275 | 8,300 | 1,091.67 |
| 2013-08-21 | 3,265 | 3,265 | 3,205 | 3,220 | 9,800 | 1,073.33 |
| 2013-08-20 | 3,350 | 3,350 | 3,265 | 3,265 | 10,100 | 1,088.33 |
| 2013-08-19 | 3,430 | 3,435 | 3,320 | 3,350 | 9,300 | 1,116.67 |
| 2013-08-16 | 3,440 | 3,445 | 3,415 | 3,425 | 6,900 | 1,141.67 |
| 2013-08-15 | 3,500 | 3,500 | 3,430 | 3,440 | 5,700 | 1,146.67 |
| 2013-08-14 | 3,510 | 3,525 | 3,455 | 3,495 | 6,300 | 1,165 |
| 2013-08-13 | 3,495 | 3,500 | 3,430 | 3,470 | 11,900 | 1,156.67 |
| 2013-08-12 | 3,580 | 3,580 | 3,430 | 3,465 | 10,900 | 1,155 |
| 2013-08-09 | 3,435 | 3,595 | 3,420 | 3,565 | 20,700 | 1,188.33 |
| 2013-08-08 | 3,550 | 3,595 | 3,450 | 3,470 | 11,300 | 1,156.67 |
| 2013-08-07 | 3,700 | 3,700 | 3,570 | 3,575 | 9,300 | 1,191.67 |
| 2013-08-06 | 3,680 | 3,710 | 3,625 | 3,700 | 10,100 | 1,233.33 |
| 2013-08-05 | 3,770 | 3,770 | 3,635 | 3,750 | 8,000 | 1,250 |
| 2013-08-02 | 3,650 | 3,775 | 3,650 | 3,775 | 8,800 | 1,258.33 |
| 2013-08-01 | 3,600 | 3,635 | 3,540 | 3,630 | 9,400 | 1,210 |
| 2013-07-31 | 3,600 | 3,605 | 3,540 | 3,565 | 11,000 | 1,188.33 |
| 2013-07-30 | 3,660 | 3,660 | 3,550 | 3,600 | 23,900 | 1,200 |
| 2013-07-29 | 3,750 | 3,750 | 3,635 | 3,655 | 14,100 | 1,218.33 |
| 2013-07-26 | 3,845 | 3,870 | 3,790 | 3,815 | 11,800 | 1,271.67 |
| 2013-07-25 | 3,915 | 3,915 | 3,865 | 3,885 | 14,500 | 1,295 |
| 2013-07-24 | 3,950 | 3,950 | 3,900 | 3,910 | 6,900 | 1,303.33 |
| 2013-07-23 | 3,945 | 3,965 | 3,880 | 3,950 | 23,800 | 1,316.67 |
| 2013-07-22 | 3,880 | 3,970 | 3,855 | 3,955 | 12,400 | 1,318.33 |
| 2013-07-19 | 3,940 | 3,975 | 3,830 | 3,845 | 22,700 | 1,281.67 |
| 2013-07-18 | 3,980 | 4,000 | 3,935 | 3,945 | 26,800 | 1,315 |
| 2013-07-17 | 3,900 | 3,980 | 3,880 | 3,955 | 22,700 | 1,318.33 |
| 2013-07-16 | 3,930 | 3,950 | 3,900 | 3,920 | 17,700 | 1,306.67 |
| 2013-07-12 | 3,875 | 3,900 | 3,855 | 3,890 | 12,800 | 1,296.67 |
| 2013-07-11 | 3,910 | 3,920 | 3,855 | 3,875 | 18,600 | 1,291.67 |
| 2013-07-10 | 3,800 | 3,960 | 3,800 | 3,895 | 41,000 | 1,298.33 |
| 2013-07-09 | 3,640 | 3,995 | 3,640 | 3,895 | 104,700 | 1,298.33 |
| 2013-07-08 | 3,550 | 3,580 | 3,500 | 3,500 | 16,900 | 1,166.67 |
| 2013-07-05 | 3,480 | 3,500 | 3,460 | 3,485 | 11,200 | 1,161.67 |
| 2013-07-04 | 3,475 | 3,480 | 3,395 | 3,470 | 25,400 | 1,156.67 |
| 2013-07-03 | 3,455 | 3,495 | 3,435 | 3,450 | 19,300 | 1,150 |
| 2013-07-02 | 3,450 | 3,465 | 3,355 | 3,415 | 27,600 | 1,138.33 |
| 2013-07-01 | 3,240 | 3,315 | 3,220 | 3,315 | 11,300 | 1,105 |
| 2013-06-28 | 3,100 | 3,200 | 3,100 | 3,200 | 23,700 | 1,066.67 |
| 2013-06-27 | 3,050 | 3,090 | 3,025 | 3,090 | 13,700 | 1,030 |
| 2013-06-26 | 3,125 | 3,130 | 3,030 | 3,065 | 17,100 | 1,021.67 |
| 2013-06-25 | 3,140 | 3,150 | 3,060 | 3,125 | 36,500 | 1,041.67 |
| 2013-06-24 | 3,210 | 3,220 | 3,085 | 3,140 | 21,000 | 1,046.67 |
| 2013-06-21 | 3,100 | 3,225 | 3,040 | 3,210 | 21,800 | 1,070 |
| 2013-06-20 | 3,195 | 3,205 | 3,100 | 3,130 | 32,600 | 1,043.33 |
| 2013-06-19 | 3,240 | 3,290 | 3,200 | 3,210 | 11,000 | 1,070 |
| 2013-06-18 | 3,300 | 3,300 | 3,185 | 3,230 | 12,600 | 1,076.67 |
| 2013-06-17 | 3,095 | 3,315 | 3,000 | 3,300 | 17,200 | 1,100 |
| 2013-06-14 | 3,190 | 3,275 | 3,120 | 3,125 | 38,500 | 1,041.67 |
| 2013-06-13 | 3,200 | 3,220 | 3,145 | 3,160 | 23,200 | 1,053.33 |
| 2013-06-12 | 3,160 | 3,300 | 3,150 | 3,285 | 14,900 | 1,095 |
| 2013-06-11 | 3,380 | 3,395 | 3,280 | 3,285 | 26,600 | 1,095 |
| 2013-06-10 | 3,260 | 3,375 | 3,260 | 3,360 | 32,000 | 1,120 |
| 2013-06-07 | 3,145 | 3,185 | 3,025 | 3,140 | 42,200 | 1,046.67 |
| 2013-06-06 | 3,355 | 3,410 | 3,230 | 3,255 | 41,400 | 1,085 |
| 2013-06-05 | 3,470 | 3,620 | 3,430 | 3,455 | 45,700 | 1,151.67 |
| 2013-06-04 | 3,400 | 3,495 | 3,285 | 3,470 | 59,600 | 1,156.67 |
| 2013-06-03 | 3,600 | 3,680 | 3,505 | 3,525 | 44,300 | 1,175 |
| 2013-05-31 | 3,795 | 3,795 | 3,610 | 3,675 | 37,000 | 1,225 |
| 2013-05-30 | 3,790 | 3,835 | 3,685 | 3,705 | 48,800 | 1,235 |
| 2013-05-29 | 3,730 | 3,895 | 3,725 | 3,815 | 121,400 | 1,271.67 |
| 2013-05-28 | 3,800 | 3,885 | 3,770 | 3,865 | 197,100 | 1,288.33 |
| 2013-05-27 | 3,910 | 3,995 | 3,845 | 3,940 | 63,100 | 1,313.33 |
| 2013-05-24 | 4,040 | 4,125 | 3,900 | 3,960 | 59,100 | 1,320 |
| 2013-05-23 | 4,205 | 4,225 | 4,040 | 4,040 | 62,600 | 1,346.67 |
| 2013-05-22 | 4,275 | 4,275 | 4,210 | 4,220 | 25,700 | 1,406.67 |
| 2013-05-21 | 4,305 | 4,310 | 4,230 | 4,275 | 33,800 | 1,425 |
| 2013-05-20 | 4,360 | 4,380 | 4,310 | 4,340 | 23,600 | 1,446.67 |
| 2013-05-17 | 4,090 | 4,375 | 4,080 | 4,345 | 58,700 | 1,448.33 |
| 2013-05-16 | 4,285 | 4,285 | 4,030 | 4,140 | 50,000 | 1,380 |
| 2013-05-15 | 4,310 | 4,340 | 4,280 | 4,295 | 24,600 | 1,431.67 |
| 2013-05-14 | 4,360 | 4,375 | 4,310 | 4,320 | 29,700 | 1,440 |
| 2013-05-13 | 4,445 | 4,445 | 4,350 | 4,360 | 35,800 | 1,453.33 |
| 2013-05-10 | 4,400 | 4,450 | 4,395 | 4,435 | 25,000 | 1,478.33 |
| 2013-05-09 | 4,460 | 4,470 | 4,380 | 4,390 | 31,100 | 1,463.33 |
| 2013-05-08 | 4,485 | 4,485 | 4,440 | 4,460 | 29,000 | 1,486.67 |
| 2013-05-07 | 4,375 | 4,445 | 4,360 | 4,445 | 39,900 | 1,481.67 |
| 2013-05-02 | 4,370 | 4,380 | 4,325 | 4,350 | 26,300 | 1,450 |
| 2013-05-01 | 4,320 | 4,380 | 4,305 | 4,370 | 32,400 | 1,456.67 |
| 2013-04-30 | 4,300 | 4,355 | 4,300 | 4,325 | 25,500 | 1,441.67 |
| 2013-04-26 | 4,350 | 4,370 | 4,280 | 4,285 | 33,200 | 1,428.33 |
| 2013-04-25 | 4,365 | 4,385 | 4,250 | 4,310 | 50,100 | 1,436.67 |
| 2013-04-24 | 4,255 | 4,360 | 4,255 | 4,360 | 51,700 | 1,453.33 |
| 2013-04-23 | 4,155 | 4,200 | 4,105 | 4,200 | 54,600 | 1,400 |
| 2013-04-22 | 4,100 | 4,170 | 4,090 | 4,135 | 41,500 | 1,378.33 |
| 2013-04-19 | 4,050 | 4,055 | 4,010 | 4,045 | 34,300 | 1,348.33 |
| 2013-04-18 | 4,000 | 4,070 | 3,925 | 4,020 | 46,100 | 1,340 |
| 2013-04-17 | 3,980 | 3,995 | 3,950 | 3,980 | 15,900 | 1,326.67 |
| 2013-04-16 | 3,940 | 3,990 | 3,870 | 3,910 | 47,400 | 1,303.33 |
| 2013-04-15 | 3,930 | 3,995 | 3,925 | 3,970 | 12,800 | 1,323.33 |
| 2013-04-12 | 4,000 | 4,025 | 3,955 | 3,965 | 42,100 | 1,321.67 |
| 2013-04-11 | 4,100 | 4,135 | 4,005 | 4,015 | 46,500 | 1,338.33 |
| 2013-04-10 | 4,100 | 4,115 | 4,045 | 4,080 | 26,900 | 1,360 |
| 2013-04-09 | 3,905 | 4,180 | 3,905 | 4,100 | 77,800 | 1,366.67 |
| 2013-04-08 | 3,855 | 3,930 | 3,830 | 3,895 | 55,700 | 1,298.33 |
| 2013-04-05 | 3,720 | 3,780 | 3,665 | 3,780 | 59,200 | 1,260 |
| 2013-04-04 | 3,570 | 3,715 | 3,535 | 3,715 | 35,600 | 1,238.33 |
| 2013-04-03 | 3,555 | 3,640 | 3,550 | 3,630 | 25,000 | 1,210 |
| 2013-04-02 | 3,600 | 3,615 | 3,520 | 3,555 | 26,100 | 1,185 |
| 2013-04-01 | 3,695 | 3,695 | 3,610 | 3,615 | 25,500 | 1,205 |
| 2013-03-29 | 3,725 | 3,730 | 3,655 | 3,680 | 29,500 | 1,226.67 |
| 2013-03-28 | 3,695 | 3,735 | 3,665 | 3,725 | 22,900 | 1,241.67 |
| 2013-03-27 | 3,675 | 3,675 | 3,630 | 3,655 | 31,700 | 1,218.33 |
| 2013-03-26 | 3,690 | 3,715 | 3,655 | 3,670 | 15,300 | 1,223.33 |
| 2013-03-25 | 3,750 | 3,760 | 3,665 | 3,670 | 27,900 | 1,223.33 |
| 2013-03-22 | 3,675 | 3,965 | 3,670 | 3,750 | 51,500 | 1,250 |
| 2013-03-21 | 3,490 | 3,650 | 3,490 | 3,575 | 33,300 | 1,191.67 |
| 2013-03-19 | 3,450 | 3,505 | 3,440 | 3,470 | 18,700 | 1,156.67 |
| 2013-03-18 | 3,340 | 3,525 | 3,330 | 3,455 | 60,400 | 1,151.67 |
| 2013-03-15 | 3,150 | 3,295 | 3,140 | 3,290 | 41,900 | 1,096.67 |
| 2013-03-14 | 3,080 | 3,125 | 3,070 | 3,115 | 8,400 | 1,038.33 |
| 2013-03-13 | 3,125 | 3,130 | 3,075 | 3,075 | 9,600 | 1,025 |
| 2013-03-12 | 3,200 | 3,200 | 3,110 | 3,110 | 13,300 | 1,036.67 |
| 2013-03-11 | 3,125 | 3,185 | 3,100 | 3,175 | 16,400 | 1,058.33 |
| 2013-03-08 | 3,080 | 3,115 | 3,075 | 3,085 | 34,900 | 1,028.33 |
| 2013-03-07 | 3,015 | 3,055 | 3,005 | 3,045 | 16,500 | 1,015 |
| 2013-03-06 | 3,005 | 3,015 | 3,000 | 3,015 | 9,400 | 1,005 |
| 2013-03-05 | 3,020 | 3,020 | 3,000 | 3,010 | 10,200 | 1,003.33 |
| 2013-03-04 | 3,020 | 3,025 | 3,015 | 3,015 | 11,900 | 1,005 |
| 2013-03-01 | 2,980 | 3,060 | 2,980 | 3,020 | 19,800 | 1,006.67 |
| 2013-02-28 | 2,960 | 3,025 | 2,955 | 2,995 | 30,600 | 998.33 |
| 2013-02-27 | 2,964 | 2,964 | 2,924 | 2,940 | 24,600 | 980 |
| 2013-02-26 | 2,911 | 2,994 | 2,906 | 2,964 | 14,200 | 988 |
| 2013-02-25 | 2,927 | 2,961 | 2,918 | 2,959 | 24,000 | 986.33 |
| 2013-02-22 | 2,906 | 2,931 | 2,880 | 2,883 | 24,900 | 961 |
| 2013-02-21 | 2,958 | 2,967 | 2,906 | 2,911 | 26,500 | 970.33 |
| 2013-02-20 | 2,908 | 2,960 | 2,905 | 2,958 | 14,700 | 986 |
| 2013-02-19 | 2,853 | 2,920 | 2,851 | 2,908 | 9,400 | 969.33 |
| 2013-02-18 | 2,746 | 2,858 | 2,746 | 2,856 | 17,400 | 952 |
| 2013-02-15 | 2,800 | 2,801 | 2,750 | 2,774 | 16,700 | 924.67 |
| 2013-02-14 | 2,910 | 2,910 | 2,828 | 2,828 | 20,800 | 942.67 |
| 2013-02-13 | 2,951 | 2,966 | 2,886 | 2,914 | 16,700 | 971.33 |
| 2013-02-12 | 3,000 | 3,000 | 2,936 | 2,951 | 13,000 | 983.67 |
| 2013-02-08 | 2,959 | 2,960 | 2,931 | 2,932 | 12,400 | 977.33 |
| 2013-02-07 | 2,949 | 2,965 | 2,949 | 2,952 | 13,100 | 984 |
| 2013-02-06 | 2,943 | 2,991 | 2,938 | 2,977 | 14,100 | 992.33 |
| 2013-02-05 | 2,976 | 2,976 | 2,930 | 2,930 | 14,000 | 976.67 |
| 2013-02-04 | 2,999 | 3,000 | 2,978 | 2,980 | 13,100 | 993.33 |
| 2013-02-01 | 2,974 | 3,015 | 2,946 | 2,982 | 16,900 | 994 |
| 2013-01-31 | 2,950 | 2,950 | 2,932 | 2,942 | 11,900 | 980.67 |
| 2013-01-30 | 2,910 | 2,928 | 2,909 | 2,922 | 12,700 | 974 |
| 2013-01-29 | 2,939 | 2,940 | 2,902 | 2,902 | 12,600 | 967.33 |
| 2013-01-28 | 2,981 | 2,988 | 2,943 | 2,943 | 10,200 | 981 |
| 2013-01-25 | 2,925 | 3,050 | 2,906 | 2,950 | 43,900 | 983.33 |
| 2013-01-24 | 2,835 | 2,929 | 2,835 | 2,929 | 13,800 | 976.33 |
| 2013-01-23 | 2,900 | 2,900 | 2,834 | 2,850 | 30,600 | 950 |
| 2013-01-22 | 2,880 | 2,923 | 2,880 | 2,885 | 20,300 | 961.67 |
| 2013-01-21 | 2,849 | 2,883 | 2,848 | 2,872 | 22,900 | 957.33 |
| 2013-01-18 | 2,830 | 2,847 | 2,828 | 2,846 | 17,300 | 948.67 |
| 2013-01-17 | 2,816 | 2,848 | 2,815 | 2,817 | 21,100 | 939 |
| 2013-01-16 | 2,905 | 2,915 | 2,843 | 2,850 | 31,800 | 950 |
| 2013-01-15 | 2,790 | 2,930 | 2,771 | 2,904 | 36,200 | 968 |
| 2013-01-11 | 2,669 | 2,800 | 2,669 | 2,800 | 31,500 | 933.33 |
| 2013-01-10 | 2,585 | 2,650 | 2,575 | 2,647 | 20,400 | 882.33 |
| 2013-01-09 | 2,522 | 2,589 | 2,522 | 2,581 | 26,000 | 860.33 |
| 2013-01-08 | 2,524 | 2,540 | 2,486 | 2,490 | 15,200 | 830 |
| 2013-01-07 | 2,519 | 2,550 | 2,519 | 2,523 | 10,800 | 841 |
| 2013-01-04 | 2,461 | 2,591 | 2,461 | 2,518 | 31,900 | 839.33 |
分割・併合履歴 ： [2015-12-11]1株→3株
