3360 シップヘルスケアホールディングス(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 | 3,970 | 4,170 | 3,965 | 4,085 | 263,000 | 2,042.50 |
| 2013-12-27 | 3,985 | 4,000 | 3,915 | 3,935 | 205,700 | 1,967.50 |
| 2013-12-26 | 3,970 | 3,990 | 3,900 | 3,975 | 163,900 | 1,987.50 |
| 2013-12-25 | 3,875 | 3,920 | 3,830 | 3,885 | 252,400 | 1,942.50 |
| 2013-12-24 | 4,020 | 4,020 | 3,730 | 3,875 | 290,000 | 1,937.50 |
| 2013-12-20 | 4,050 | 4,080 | 4,015 | 4,035 | 170,700 | 2,017.50 |
| 2013-12-19 | 4,080 | 4,100 | 4,020 | 4,045 | 183,100 | 2,022.50 |
| 2013-12-18 | 4,075 | 4,080 | 4,020 | 4,040 | 152,800 | 2,020 |
| 2013-12-17 | 4,055 | 4,095 | 4,055 | 4,080 | 107,300 | 2,040 |
| 2013-12-16 | 4,125 | 4,135 | 4,040 | 4,055 | 103,800 | 2,027.50 |
| 2013-12-13 | 4,145 | 4,165 | 4,120 | 4,125 | 189,600 | 2,062.50 |
| 2013-12-12 | 4,140 | 4,150 | 4,095 | 4,125 | 98,200 | 2,062.50 |
| 2013-12-11 | 4,195 | 4,215 | 4,150 | 4,170 | 91,300 | 2,085 |
| 2013-12-10 | 4,210 | 4,270 | 4,200 | 4,200 | 115,900 | 2,100 |
| 2013-12-09 | 4,235 | 4,235 | 4,150 | 4,185 | 85,400 | 2,092.50 |
| 2013-12-06 | 4,170 | 4,200 | 4,110 | 4,150 | 108,800 | 2,075 |
| 2013-12-05 | 4,230 | 4,255 | 4,150 | 4,165 | 157,900 | 2,082.50 |
| 2013-12-04 | 4,250 | 4,315 | 4,210 | 4,210 | 133,000 | 2,105 |
| 2013-12-03 | 4,350 | 4,350 | 4,235 | 4,255 | 152,300 | 2,127.50 |
| 2013-12-02 | 4,370 | 4,400 | 4,285 | 4,365 | 238,700 | 2,182.50 |
| 2013-11-29 | 4,250 | 4,375 | 4,235 | 4,370 | 289,900 | 2,185 |
| 2013-11-28 | 4,190 | 4,255 | 4,180 | 4,235 | 152,000 | 2,117.50 |
| 2013-11-27 | 4,190 | 4,190 | 4,140 | 4,155 | 73,300 | 2,077.50 |
| 2013-11-26 | 4,175 | 4,200 | 4,145 | 4,195 | 114,700 | 2,097.50 |
| 2013-11-25 | 4,300 | 4,300 | 4,170 | 4,205 | 178,900 | 2,102.50 |
| 2013-11-22 | 4,260 | 4,330 | 4,195 | 4,275 | 421,600 | 2,137.50 |
| 2013-11-21 | 4,190 | 4,270 | 4,160 | 4,205 | 286,500 | 2,102.50 |
| 2013-11-20 | 4,110 | 4,110 | 4,075 | 4,095 | 157,300 | 2,047.50 |
| 2013-11-19 | 4,060 | 4,190 | 4,050 | 4,130 | 273,100 | 2,065 |
| 2013-11-18 | 4,085 | 4,105 | 4,045 | 4,050 | 173,600 | 2,025 |
| 2013-11-15 | 4,035 | 4,085 | 4,035 | 4,060 | 165,000 | 2,030 |
| 2013-11-14 | 4,040 | 4,110 | 4,020 | 4,070 | 319,900 | 2,035 |
| 2013-11-13 | 4,120 | 4,160 | 4,090 | 4,110 | 227,700 | 2,055 |
| 2013-11-12 | 4,005 | 4,175 | 4,005 | 4,110 | 368,600 | 2,055 |
| 2013-11-11 | 3,950 | 4,005 | 3,900 | 3,950 | 207,600 | 1,975 |
| 2013-11-08 | 3,910 | 3,940 | 3,880 | 3,890 | 172,700 | 1,945 |
| 2013-11-07 | 3,950 | 3,975 | 3,875 | 3,910 | 220,400 | 1,955 |
| 2013-11-06 | 3,805 | 3,970 | 3,805 | 3,900 | 333,400 | 1,950 |
| 2013-11-05 | 3,955 | 4,000 | 3,915 | 3,945 | 198,400 | 1,972.50 |
| 2013-11-01 | 4,030 | 4,045 | 3,950 | 3,985 | 151,000 | 1,992.50 |
| 2013-10-31 | 4,070 | 4,120 | 4,015 | 4,020 | 163,500 | 2,010 |
| 2013-10-30 | 4,100 | 4,120 | 4,055 | 4,055 | 97,200 | 2,027.50 |
| 2013-10-29 | 4,100 | 4,125 | 4,085 | 4,110 | 129,100 | 2,055 |
| 2013-10-28 | 4,060 | 4,070 | 4,015 | 4,065 | 161,900 | 2,032.50 |
| 2013-10-25 | 4,170 | 4,175 | 4,040 | 4,040 | 244,400 | 2,020 |
| 2013-10-24 | 4,060 | 4,190 | 4,030 | 4,175 | 234,100 | 2,087.50 |
| 2013-10-23 | 4,170 | 4,195 | 4,080 | 4,090 | 234,800 | 2,045 |
| 2013-10-22 | 4,255 | 4,255 | 4,170 | 4,170 | 106,400 | 2,085 |
| 2013-10-21 | 4,250 | 4,315 | 4,200 | 4,250 | 150,800 | 2,125 |
| 2013-10-18 | 4,125 | 4,230 | 4,050 | 4,210 | 226,400 | 2,105 |
| 2013-10-17 | 4,120 | 4,135 | 4,085 | 4,120 | 153,100 | 2,060 |
| 2013-10-16 | 4,120 | 4,140 | 4,090 | 4,115 | 160,700 | 2,057.50 |
| 2013-10-15 | 4,140 | 4,150 | 4,100 | 4,130 | 202,300 | 2,065 |
| 2013-10-11 | 4,050 | 4,130 | 4,010 | 4,125 | 305,100 | 2,062.50 |
| 2013-10-10 | 3,970 | 4,020 | 3,970 | 4,020 | 126,200 | 2,010 |
| 2013-10-09 | 3,935 | 3,970 | 3,915 | 3,970 | 145,200 | 1,985 |
| 2013-10-08 | 3,935 | 3,970 | 3,905 | 3,925 | 292,900 | 1,962.50 |
| 2013-10-07 | 3,940 | 4,095 | 3,910 | 4,005 | 556,200 | 2,002.50 |
| 2013-10-04 | 3,875 | 3,925 | 3,805 | 3,915 | 315,700 | 1,957.50 |
| 2013-10-03 | 3,770 | 3,945 | 3,770 | 3,925 | 646,200 | 1,962.50 |
| 2013-10-02 | 3,785 | 3,785 | 3,720 | 3,750 | 160,000 | 1,875 |
| 2013-10-01 | 3,800 | 3,845 | 3,765 | 3,780 | 212,700 | 1,890 |
| 2013-09-30 | 3,905 | 3,905 | 3,815 | 3,825 | 150,800 | 1,912.50 |
| 2013-09-27 | 3,850 | 3,925 | 3,845 | 3,915 | 211,100 | 1,957.50 |
| 2013-09-26 | 3,870 | 3,880 | 3,785 | 3,870 | 177,100 | 1,935 |
| 2013-09-25 | 3,890 | 3,955 | 3,835 | 3,870 | 322,300 | 1,935 |
| 2013-09-24 | 3,740 | 3,865 | 3,725 | 3,860 | 200,300 | 1,930 |
| 2013-09-20 | 3,760 | 3,800 | 3,755 | 3,770 | 199,600 | 1,885 |
| 2013-09-19 | 3,780 | 3,805 | 3,720 | 3,805 | 257,900 | 1,902.50 |
| 2013-09-18 | 3,815 | 3,850 | 3,800 | 3,820 | 156,900 | 1,910 |
| 2013-09-17 | 3,790 | 3,965 | 3,785 | 3,865 | 332,700 | 1,932.50 |
| 2013-09-13 | 3,710 | 3,795 | 3,710 | 3,790 | 333,500 | 1,895 |
| 2013-09-12 | 3,740 | 3,795 | 3,650 | 3,755 | 417,700 | 1,877.50 |
| 2013-09-11 | 3,800 | 3,885 | 3,725 | 3,755 | 407,300 | 1,877.50 |
| 2013-09-10 | 3,700 | 3,765 | 3,655 | 3,680 | 362,700 | 1,840 |
| 2013-09-09 | 3,635 | 3,695 | 3,595 | 3,615 | 336,900 | 1,807.50 |
| 2013-09-06 | 3,660 | 3,670 | 3,550 | 3,570 | 252,400 | 1,785 |
| 2013-09-05 | 3,635 | 3,670 | 3,605 | 3,655 | 163,500 | 1,827.50 |
| 2013-09-04 | 3,640 | 3,680 | 3,595 | 3,655 | 150,700 | 1,827.50 |
| 2013-09-03 | 3,600 | 3,650 | 3,595 | 3,650 | 157,700 | 1,825 |
| 2013-09-02 | 3,540 | 3,610 | 3,535 | 3,590 | 126,100 | 1,795 |
| 2013-08-30 | 3,560 | 3,600 | 3,540 | 3,560 | 265,600 | 1,780 |
| 2013-08-29 | 3,530 | 3,565 | 3,495 | 3,540 | 202,400 | 1,770 |
| 2013-08-28 | 3,635 | 3,635 | 3,550 | 3,595 | 148,700 | 1,797.50 |
| 2013-08-27 | 3,705 | 3,715 | 3,630 | 3,675 | 151,000 | 1,837.50 |
| 2013-08-26 | 3,725 | 3,745 | 3,670 | 3,700 | 206,200 | 1,850 |
| 2013-08-23 | 3,620 | 3,720 | 3,610 | 3,695 | 331,600 | 1,847.50 |
| 2013-08-22 | 3,500 | 3,625 | 3,480 | 3,605 | 233,800 | 1,802.50 |
| 2013-08-21 | 3,495 | 3,570 | 3,475 | 3,540 | 203,200 | 1,770 |
| 2013-08-20 | 3,475 | 3,525 | 3,425 | 3,495 | 168,500 | 1,747.50 |
| 2013-08-19 | 3,435 | 3,480 | 3,420 | 3,480 | 120,500 | 1,740 |
| 2013-08-16 | 3,360 | 3,470 | 3,360 | 3,445 | 179,500 | 1,722.50 |
| 2013-08-15 | 3,440 | 3,480 | 3,410 | 3,420 | 157,600 | 1,710 |
| 2013-08-14 | 3,430 | 3,470 | 3,395 | 3,470 | 136,300 | 1,735 |
| 2013-08-13 | 3,315 | 3,435 | 3,250 | 3,430 | 208,300 | 1,715 |
| 2013-08-12 | 3,335 | 3,395 | 3,305 | 3,335 | 271,100 | 1,667.50 |
| 2013-08-09 | 3,560 | 3,580 | 3,455 | 3,460 | 239,800 | 1,730 |
| 2013-08-08 | 3,630 | 3,680 | 3,545 | 3,560 | 283,900 | 1,780 |
| 2013-08-07 | 3,785 | 3,800 | 3,670 | 3,680 | 269,100 | 1,840 |
| 2013-08-06 | 3,790 | 3,985 | 3,790 | 3,935 | 577,700 | 1,967.50 |
| 2013-08-05 | 3,795 | 3,795 | 3,700 | 3,720 | 124,300 | 1,860 |
| 2013-08-02 | 3,725 | 3,790 | 3,675 | 3,790 | 126,800 | 1,895 |
| 2013-08-01 | 3,600 | 3,715 | 3,600 | 3,715 | 104,800 | 1,857.50 |
| 2013-07-31 | 3,750 | 3,755 | 3,590 | 3,620 | 212,600 | 1,810 |
| 2013-07-30 | 3,655 | 3,765 | 3,630 | 3,745 | 244,400 | 1,872.50 |
| 2013-07-29 | 3,685 | 3,755 | 3,630 | 3,700 | 148,600 | 1,850 |
| 2013-07-26 | 3,785 | 3,785 | 3,695 | 3,715 | 189,200 | 1,857.50 |
| 2013-07-25 | 3,895 | 3,915 | 3,835 | 3,855 | 131,900 | 1,927.50 |
| 2013-07-24 | 3,850 | 3,950 | 3,825 | 3,915 | 220,500 | 1,957.50 |
| 2013-07-23 | 3,800 | 3,860 | 3,775 | 3,850 | 163,500 | 1,925 |
| 2013-07-22 | 3,795 | 3,845 | 3,755 | 3,815 | 188,500 | 1,907.50 |
| 2013-07-19 | 3,725 | 3,780 | 3,700 | 3,765 | 207,700 | 1,882.50 |
| 2013-07-18 | 3,725 | 3,775 | 3,690 | 3,715 | 114,800 | 1,857.50 |
| 2013-07-17 | 3,660 | 3,725 | 3,630 | 3,710 | 187,500 | 1,855 |
| 2013-07-16 | 3,600 | 3,660 | 3,575 | 3,620 | 120,200 | 1,810 |
| 2013-07-12 | 3,650 | 3,700 | 3,600 | 3,615 | 194,100 | 1,807.50 |
| 2013-07-11 | 3,655 | 3,705 | 3,605 | 3,640 | 196,700 | 1,820 |
| 2013-07-10 | 3,760 | 3,765 | 3,645 | 3,680 | 180,300 | 1,840 |
| 2013-07-09 | 3,650 | 3,770 | 3,650 | 3,760 | 169,200 | 1,880 |
| 2013-07-08 | 3,770 | 3,770 | 3,645 | 3,655 | 174,400 | 1,827.50 |
| 2013-07-05 | 3,750 | 3,780 | 3,705 | 3,740 | 134,300 | 1,870 |
| 2013-07-04 | 3,785 | 3,785 | 3,690 | 3,725 | 81,200 | 1,862.50 |
| 2013-07-03 | 3,800 | 3,810 | 3,730 | 3,755 | 165,000 | 1,877.50 |
| 2013-07-02 | 3,755 | 3,780 | 3,720 | 3,775 | 168,100 | 1,887.50 |
| 2013-07-01 | 3,630 | 3,715 | 3,600 | 3,695 | 147,700 | 1,847.50 |
| 2013-06-28 | 3,540 | 3,650 | 3,500 | 3,650 | 281,000 | 1,825 |
| 2013-06-27 | 3,310 | 3,545 | 3,290 | 3,540 | 391,500 | 1,770 |
| 2013-06-26 | 3,440 | 3,440 | 3,280 | 3,290 | 219,400 | 1,645 |
| 2013-06-25 | 3,475 | 3,505 | 3,330 | 3,390 | 476,800 | 1,695 |
| 2013-06-24 | 3,595 | 3,625 | 3,510 | 3,530 | 367,100 | 1,765 |
| 2013-06-21 | 3,485 | 3,620 | 3,475 | 3,600 | 293,300 | 1,800 |
| 2013-06-20 | 3,570 | 3,585 | 3,485 | 3,535 | 294,200 | 1,767.50 |
| 2013-06-19 | 3,590 | 3,650 | 3,575 | 3,620 | 238,100 | 1,810 |
| 2013-06-18 | 3,590 | 3,640 | 3,585 | 3,600 | 192,200 | 1,800 |
| 2013-06-17 | 3,555 | 3,645 | 3,510 | 3,615 | 318,200 | 1,807.50 |
| 2013-06-14 | 3,565 | 3,620 | 3,540 | 3,575 | 454,900 | 1,787.50 |
| 2013-06-13 | 3,490 | 3,490 | 3,355 | 3,425 | 309,500 | 1,712.50 |
| 2013-06-12 | 3,395 | 3,500 | 3,365 | 3,490 | 218,700 | 1,745 |
| 2013-06-11 | 3,450 | 3,460 | 3,390 | 3,430 | 327,200 | 1,715 |
| 2013-06-10 | 3,255 | 3,465 | 3,240 | 3,455 | 265,600 | 1,727.50 |
| 2013-06-07 | 3,220 | 3,305 | 3,150 | 3,255 | 272,500 | 1,627.50 |
| 2013-06-06 | 3,470 | 3,500 | 3,300 | 3,355 | 457,600 | 1,677.50 |
| 2013-06-05 | 3,550 | 3,745 | 3,540 | 3,585 | 301,200 | 1,792.50 |
| 2013-06-04 | 3,540 | 3,560 | 3,470 | 3,540 | 317,200 | 1,770 |
| 2013-06-03 | 3,665 | 3,740 | 3,590 | 3,595 | 309,200 | 1,797.50 |
| 2013-05-31 | 3,665 | 3,725 | 3,590 | 3,675 | 255,000 | 1,837.50 |
| 2013-05-30 | 3,620 | 3,775 | 3,575 | 3,630 | 566,200 | 1,815 |
| 2013-05-29 | 3,675 | 3,720 | 3,600 | 3,665 | 466,800 | 1,832.50 |
| 2013-05-28 | 3,695 | 3,750 | 3,610 | 3,700 | 298,200 | 1,850 |
| 2013-05-27 | 3,570 | 3,790 | 3,470 | 3,720 | 302,100 | 1,860 |
| 2013-05-24 | 3,680 | 3,830 | 3,540 | 3,695 | 433,100 | 1,847.50 |
| 2013-05-23 | 3,920 | 3,990 | 3,685 | 3,685 | 574,400 | 1,842.50 |
| 2013-05-22 | 4,005 | 4,030 | 3,895 | 3,990 | 290,100 | 1,995 |
| 2013-05-21 | 3,985 | 4,020 | 3,915 | 3,990 | 431,700 | 1,995 |
| 2013-05-20 | 4,070 | 4,070 | 3,865 | 3,890 | 329,500 | 1,945 |
| 2013-05-17 | 3,945 | 4,050 | 3,860 | 3,910 | 402,700 | 1,955 |
| 2013-05-16 | 3,960 | 4,110 | 3,835 | 3,945 | 449,000 | 1,972.50 |
| 2013-05-15 | 4,180 | 4,195 | 3,985 | 4,025 | 458,500 | 2,012.50 |
| 2013-05-14 | 4,100 | 4,250 | 4,090 | 4,165 | 390,100 | 2,082.50 |
| 2013-05-13 | 4,030 | 4,120 | 4,020 | 4,085 | 380,000 | 2,042.50 |
| 2013-05-10 | 4,100 | 4,120 | 3,985 | 4,020 | 368,000 | 2,010 |
| 2013-05-09 | 4,100 | 4,165 | 4,025 | 4,060 | 831,500 | 2,030 |
| 2013-05-08 | 4,000 | 4,160 | 3,940 | 3,970 | 1,136,100 | 1,985 |
| 2013-05-07 | 3,855 | 3,925 | 3,815 | 3,925 | 397,400 | 1,962.50 |
| 2013-05-02 | 3,800 | 3,800 | 3,675 | 3,790 | 274,600 | 1,895 |
| 2013-05-01 | 3,815 | 3,870 | 3,765 | 3,775 | 413,800 | 1,887.50 |
| 2013-04-30 | 3,690 | 3,790 | 3,685 | 3,750 | 318,400 | 1,875 |
| 2013-04-26 | 3,735 | 3,740 | 3,660 | 3,690 | 274,200 | 1,845 |
| 2013-04-25 | 3,675 | 3,735 | 3,655 | 3,725 | 317,800 | 1,862.50 |
| 2013-04-24 | 3,610 | 3,655 | 3,580 | 3,640 | 298,600 | 1,820 |
| 2013-04-23 | 3,605 | 3,625 | 3,545 | 3,570 | 306,400 | 1,785 |
| 2013-04-22 | 3,465 | 3,685 | 3,465 | 3,660 | 470,200 | 1,830 |
| 2013-04-19 | 3,485 | 3,510 | 3,375 | 3,395 | 281,800 | 1,697.50 |
| 2013-04-18 | 3,495 | 3,530 | 3,430 | 3,485 | 263,500 | 1,742.50 |
| 2013-04-17 | 3,460 | 3,545 | 3,460 | 3,490 | 217,300 | 1,745 |
| 2013-04-16 | 3,385 | 3,500 | 3,360 | 3,470 | 333,600 | 1,735 |
| 2013-04-15 | 3,435 | 3,485 | 3,420 | 3,455 | 239,200 | 1,727.50 |
| 2013-04-12 | 3,435 | 3,460 | 3,370 | 3,400 | 389,900 | 1,700 |
| 2013-04-11 | 3,525 | 3,570 | 3,450 | 3,480 | 210,900 | 1,740 |
| 2013-04-10 | 3,500 | 3,550 | 3,480 | 3,510 | 396,600 | 1,755 |
| 2013-04-09 | 3,540 | 3,545 | 3,485 | 3,520 | 382,300 | 1,760 |
| 2013-04-08 | 3,285 | 3,540 | 3,285 | 3,520 | 610,900 | 1,760 |
| 2013-04-05 | 3,395 | 3,475 | 3,295 | 3,315 | 704,300 | 1,657.50 |
| 2013-04-04 | 3,235 | 3,360 | 3,180 | 3,305 | 386,700 | 1,652.50 |
| 2013-04-03 | 3,200 | 3,320 | 3,165 | 3,300 | 307,400 | 1,650 |
| 2013-04-02 | 3,185 | 3,245 | 3,070 | 3,205 | 314,100 | 1,602.50 |
| 2013-04-01 | 3,300 | 3,305 | 3,210 | 3,230 | 241,600 | 1,615 |
| 2013-03-29 | 3,370 | 3,400 | 3,250 | 3,275 | 197,900 | 1,637.50 |
| 2013-03-28 | 3,245 | 3,340 | 3,185 | 3,320 | 325,700 | 1,660 |
| 2013-03-27 | 3,195 | 3,250 | 3,195 | 3,225 | 210,900 | 1,612.50 |
| 2013-03-26 | 3,235 | 3,280 | 3,215 | 3,250 | 245,400 | 1,625 |
| 2013-03-25 | 3,175 | 3,280 | 3,175 | 3,250 | 210,400 | 1,625 |
| 2013-03-22 | 3,335 | 3,335 | 3,240 | 3,245 | 289,300 | 1,622.50 |
| 2013-03-21 | 3,280 | 3,335 | 3,265 | 3,330 | 351,300 | 1,665 |
| 2013-03-19 | 3,230 | 3,280 | 3,165 | 3,255 | 355,000 | 1,627.50 |
| 2013-03-18 | 3,160 | 3,235 | 3,150 | 3,200 | 470,700 | 1,600 |
| 2013-03-15 | 3,035 | 3,150 | 3,020 | 3,110 | 389,100 | 1,555 |
| 2013-03-14 | 2,960 | 3,020 | 2,960 | 3,010 | 239,300 | 1,505 |
| 2013-03-13 | 2,961 | 3,010 | 2,954 | 2,992 | 341,500 | 1,496 |
| 2013-03-12 | 2,950 | 3,045 | 2,922 | 2,960 | 481,200 | 1,480 |
| 2013-03-11 | 2,921 | 2,969 | 2,871 | 2,963 | 515,300 | 1,481.50 |
| 2013-03-08 | 3,050 | 3,080 | 2,940 | 2,983 | 530,700 | 1,491.50 |
| 2013-03-07 | 3,030 | 3,080 | 2,934 | 3,025 | 721,900 | 1,512.50 |
| 2013-03-06 | 2,900 | 3,015 | 2,883 | 2,998 | 816,200 | 1,499 |
| 2013-03-05 | 2,838 | 2,914 | 2,838 | 2,872 | 529,400 | 1,436 |
| 2013-03-04 | 2,802 | 2,873 | 2,802 | 2,830 | 581,400 | 1,415 |
| 2013-03-01 | 2,663 | 2,782 | 2,658 | 2,777 | 649,100 | 1,388.50 |
| 2013-02-28 | 2,660 | 2,700 | 2,639 | 2,651 | 320,700 | 1,325.50 |
| 2013-02-27 | 2,676 | 2,693 | 2,642 | 2,663 | 421,200 | 1,331.50 |
| 2013-02-26 | 2,645 | 2,687 | 2,620 | 2,676 | 339,300 | 1,338 |
| 2013-02-25 | 2,680 | 2,704 | 2,630 | 2,652 | 631,500 | 1,326 |
| 2013-02-22 | 2,580 | 2,695 | 2,575 | 2,690 | 843,100 | 1,345 |
| 2013-02-21 | 2,514 | 2,608 | 2,508 | 2,581 | 642,500 | 1,290.50 |
| 2013-02-20 | 2,502 | 2,518 | 2,467 | 2,513 | 290,200 | 1,256.50 |
| 2013-02-19 | 2,496 | 2,540 | 2,450 | 2,474 | 270,100 | 1,237 |
| 2013-02-18 | 2,431 | 2,499 | 2,417 | 2,496 | 365,300 | 1,248 |
| 2013-02-15 | 2,458 | 2,508 | 2,410 | 2,444 | 346,200 | 1,222 |
| 2013-02-14 | 2,550 | 2,572 | 2,453 | 2,454 | 530,600 | 1,227 |
| 2013-02-13 | 2,460 | 2,543 | 2,431 | 2,533 | 1,096,700 | 1,266.50 |
| 2013-02-12 | 2,397 | 2,444 | 2,331 | 2,410 | 688,500 | 1,205 |
| 2013-02-08 | 2,427 | 2,455 | 2,388 | 2,396 | 552,200 | 1,198 |
| 2013-02-07 | 2,460 | 2,482 | 2,421 | 2,441 | 598,400 | 1,220.50 |
| 2013-02-06 | 2,590 | 2,590 | 2,455 | 2,484 | 817,600 | 1,242 |
| 2013-02-05 | 2,600 | 2,600 | 2,460 | 2,572 | 853,900 | 1,286 |
| 2013-02-04 | 2,700 | 2,702 | 2,642 | 2,672 | 253,900 | 1,336 |
| 2013-02-01 | 2,645 | 2,674 | 2,613 | 2,657 | 249,000 | 1,328.50 |
| 2013-01-31 | 2,659 | 2,670 | 2,603 | 2,619 | 311,900 | 1,309.50 |
| 2013-01-30 | 2,680 | 2,698 | 2,623 | 2,646 | 512,400 | 1,323 |
| 2013-01-29 | 2,680 | 2,697 | 2,657 | 2,669 | 265,800 | 1,334.50 |
| 2013-01-28 | 2,719 | 2,720 | 2,645 | 2,678 | 312,900 | 1,339 |
| 2013-01-25 | 2,653 | 2,723 | 2,653 | 2,695 | 389,700 | 1,347.50 |
| 2013-01-24 | 2,662 | 2,690 | 2,658 | 2,679 | 284,600 | 1,339.50 |
| 2013-01-23 | 2,695 | 2,720 | 2,658 | 2,661 | 360,500 | 1,330.50 |
| 2013-01-22 | 2,600 | 2,712 | 2,575 | 2,687 | 613,300 | 1,343.50 |
| 2013-01-21 | 2,639 | 2,681 | 2,601 | 2,614 | 275,300 | 1,307 |
| 2013-01-18 | 2,635 | 2,677 | 2,605 | 2,639 | 337,900 | 1,319.50 |
| 2013-01-17 | 2,591 | 2,654 | 2,563 | 2,642 | 512,100 | 1,321 |
| 2013-01-16 | 2,589 | 2,659 | 2,556 | 2,590 | 484,200 | 1,295 |
| 2013-01-15 | 2,625 | 2,639 | 2,555 | 2,572 | 439,900 | 1,286 |
| 2013-01-11 | 2,535 | 2,629 | 2,535 | 2,623 | 886,700 | 1,311.50 |
| 2013-01-10 | 2,494 | 2,559 | 2,435 | 2,537 | 987,500 | 1,268.50 |
| 2013-01-09 | 2,400 | 2,486 | 2,393 | 2,444 | 1,019,200 | 1,222 |
| 2013-01-08 | 2,327 | 2,427 | 2,309 | 2,383 | 1,082,700 | 1,191.50 |
| 2013-01-07 | 2,302 | 2,317 | 2,267 | 2,288 | 532,700 | 1,144 |
| 2013-01-04 | 2,330 | 2,338 | 2,296 | 2,327 | 484,800 | 1,163.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株