3382 (株)セブン&アイ・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 | 4,220 | 4,225 | 4,150 | 4,180 | 2,667,000 | 1,393.33 |
| 2013-12-27 | 4,100 | 4,190 | 4,095 | 4,190 | 2,708,900 | 1,396.67 |
| 2013-12-26 | 4,035 | 4,100 | 4,030 | 4,090 | 2,001,900 | 1,363.33 |
| 2013-12-25 | 3,965 | 4,025 | 3,960 | 4,025 | 2,417,300 | 1,341.67 |
| 2013-12-24 | 4,000 | 4,020 | 3,940 | 3,965 | 4,021,100 | 1,321.67 |
| 2013-12-20 | 4,000 | 4,055 | 3,990 | 4,050 | 4,032,100 | 1,350 |
| 2013-12-19 | 3,965 | 4,040 | 3,950 | 4,040 | 5,708,900 | 1,346.67 |
| 2013-12-18 | 3,845 | 3,915 | 3,845 | 3,895 | 3,252,600 | 1,298.33 |
| 2013-12-17 | 3,790 | 3,880 | 3,780 | 3,840 | 2,950,800 | 1,280 |
| 2013-12-16 | 3,800 | 3,810 | 3,740 | 3,740 | 2,325,100 | 1,246.67 |
| 2013-12-13 | 3,770 | 3,805 | 3,730 | 3,760 | 5,940,500 | 1,253.33 |
| 2013-12-12 | 3,780 | 3,780 | 3,745 | 3,770 | 1,918,400 | 1,256.67 |
| 2013-12-11 | 3,760 | 3,780 | 3,740 | 3,755 | 1,357,500 | 1,251.67 |
| 2013-12-10 | 3,770 | 3,780 | 3,740 | 3,775 | 1,832,600 | 1,258.33 |
| 2013-12-09 | 3,795 | 3,795 | 3,745 | 3,770 | 1,987,300 | 1,256.67 |
| 2013-12-06 | 3,750 | 3,750 | 3,700 | 3,740 | 1,385,000 | 1,246.67 |
| 2013-12-05 | 3,740 | 3,780 | 3,725 | 3,740 | 2,369,800 | 1,246.67 |
| 2013-12-04 | 3,780 | 3,825 | 3,740 | 3,750 | 3,738,400 | 1,250 |
| 2013-12-03 | 3,770 | 3,780 | 3,705 | 3,765 | 2,085,000 | 1,255 |
| 2013-12-02 | 3,765 | 3,770 | 3,730 | 3,765 | 1,556,100 | 1,255 |
| 2013-11-29 | 3,750 | 3,780 | 3,740 | 3,770 | 1,808,200 | 1,256.67 |
| 2013-11-28 | 3,755 | 3,760 | 3,735 | 3,755 | 1,244,600 | 1,251.67 |
| 2013-11-27 | 3,710 | 3,740 | 3,700 | 3,715 | 1,064,800 | 1,238.33 |
| 2013-11-26 | 3,715 | 3,760 | 3,715 | 3,725 | 1,771,800 | 1,241.67 |
| 2013-11-25 | 3,750 | 3,770 | 3,695 | 3,770 | 2,159,000 | 1,256.67 |
| 2013-11-22 | 3,795 | 3,795 | 3,725 | 3,740 | 2,089,800 | 1,246.67 |
| 2013-11-21 | 3,745 | 3,770 | 3,700 | 3,770 | 2,283,200 | 1,256.67 |
| 2013-11-20 | 3,785 | 3,785 | 3,710 | 3,715 | 1,918,900 | 1,238.33 |
| 2013-11-19 | 3,765 | 3,775 | 3,725 | 3,765 | 1,525,000 | 1,255 |
| 2013-11-18 | 3,760 | 3,780 | 3,725 | 3,765 | 2,051,200 | 1,255 |
| 2013-11-15 | 3,725 | 3,775 | 3,710 | 3,750 | 2,395,200 | 1,250 |
| 2013-11-14 | 3,625 | 3,700 | 3,615 | 3,675 | 2,293,400 | 1,225 |
| 2013-11-13 | 3,625 | 3,630 | 3,585 | 3,610 | 1,549,800 | 1,203.33 |
| 2013-11-12 | 3,525 | 3,605 | 3,510 | 3,585 | 2,011,300 | 1,195 |
| 2013-11-11 | 3,555 | 3,565 | 3,510 | 3,530 | 1,440,700 | 1,176.67 |
| 2013-11-08 | 3,535 | 3,550 | 3,500 | 3,525 | 1,885,300 | 1,175 |
| 2013-11-07 | 3,595 | 3,615 | 3,565 | 3,575 | 1,187,100 | 1,191.67 |
| 2013-11-06 | 3,570 | 3,620 | 3,535 | 3,600 | 1,392,400 | 1,200 |
| 2013-11-05 | 3,665 | 3,675 | 3,580 | 3,590 | 1,497,600 | 1,196.67 |
| 2013-11-01 | 3,640 | 3,645 | 3,570 | 3,590 | 1,274,300 | 1,196.67 |
| 2013-10-31 | 3,660 | 3,680 | 3,615 | 3,620 | 1,394,300 | 1,206.67 |
| 2013-10-30 | 3,645 | 3,710 | 3,620 | 3,680 | 2,312,700 | 1,226.67 |
| 2013-10-29 | 3,575 | 3,640 | 3,560 | 3,620 | 1,432,100 | 1,206.67 |
| 2013-10-28 | 3,620 | 3,625 | 3,585 | 3,615 | 894,100 | 1,205 |
| 2013-10-25 | 3,660 | 3,660 | 3,565 | 3,570 | 1,895,400 | 1,190 |
| 2013-10-24 | 3,635 | 3,660 | 3,585 | 3,660 | 1,216,500 | 1,220 |
| 2013-10-23 | 3,715 | 3,720 | 3,630 | 3,635 | 1,693,400 | 1,211.67 |
| 2013-10-22 | 3,725 | 3,725 | 3,660 | 3,685 | 1,413,100 | 1,228.33 |
| 2013-10-21 | 3,720 | 3,750 | 3,700 | 3,720 | 1,313,800 | 1,240 |
| 2013-10-18 | 3,715 | 3,730 | 3,670 | 3,695 | 1,382,700 | 1,231.67 |
| 2013-10-17 | 3,750 | 3,770 | 3,680 | 3,710 | 1,788,600 | 1,236.67 |
| 2013-10-16 | 3,730 | 3,740 | 3,705 | 3,735 | 1,416,900 | 1,245 |
| 2013-10-15 | 3,735 | 3,745 | 3,720 | 3,740 | 1,647,100 | 1,246.67 |
| 2013-10-11 | 3,720 | 3,730 | 3,665 | 3,695 | 3,054,900 | 1,231.67 |
| 2013-10-10 | 3,535 | 3,645 | 3,520 | 3,640 | 2,732,500 | 1,213.33 |
| 2013-10-09 | 3,465 | 3,520 | 3,450 | 3,520 | 1,476,500 | 1,173.33 |
| 2013-10-08 | 3,480 | 3,520 | 3,460 | 3,485 | 1,636,900 | 1,161.67 |
| 2013-10-07 | 3,525 | 3,545 | 3,460 | 3,475 | 1,869,200 | 1,158.33 |
| 2013-10-04 | 3,495 | 3,610 | 3,465 | 3,525 | 2,558,900 | 1,175 |
| 2013-10-03 | 3,525 | 3,565 | 3,485 | 3,520 | 2,334,500 | 1,173.33 |
| 2013-10-02 | 3,600 | 3,600 | 3,490 | 3,490 | 2,480,300 | 1,163.33 |
| 2013-10-01 | 3,605 | 3,615 | 3,570 | 3,570 | 1,424,700 | 1,190 |
| 2013-09-30 | 3,565 | 3,625 | 3,560 | 3,580 | 2,329,700 | 1,193.33 |
| 2013-09-27 | 3,680 | 3,685 | 3,650 | 3,650 | 1,688,200 | 1,216.67 |
| 2013-09-26 | 3,650 | 3,665 | 3,565 | 3,645 | 2,111,800 | 1,215 |
| 2013-09-25 | 3,600 | 3,615 | 3,560 | 3,590 | 1,664,500 | 1,196.67 |
| 2013-09-24 | 3,530 | 3,635 | 3,530 | 3,625 | 1,808,900 | 1,208.33 |
| 2013-09-20 | 3,635 | 3,655 | 3,620 | 3,640 | 2,093,200 | 1,213.33 |
| 2013-09-19 | 3,565 | 3,620 | 3,555 | 3,620 | 2,029,500 | 1,206.67 |
| 2013-09-18 | 3,520 | 3,570 | 3,480 | 3,535 | 1,772,300 | 1,178.33 |
| 2013-09-17 | 3,630 | 3,635 | 3,510 | 3,520 | 2,164,000 | 1,173.33 |
| 2013-09-13 | 3,550 | 3,620 | 3,540 | 3,610 | 4,210,300 | 1,203.33 |
| 2013-09-12 | 3,600 | 3,605 | 3,550 | 3,570 | 1,234,600 | 1,190 |
| 2013-09-11 | 3,675 | 3,685 | 3,595 | 3,605 | 1,472,400 | 1,201.67 |
| 2013-09-10 | 3,650 | 3,690 | 3,630 | 3,675 | 1,843,500 | 1,225 |
| 2013-09-09 | 3,645 | 3,645 | 3,570 | 3,610 | 1,520,400 | 1,203.33 |
| 2013-09-06 | 3,540 | 3,550 | 3,480 | 3,505 | 1,537,200 | 1,168.33 |
| 2013-09-05 | 3,545 | 3,550 | 3,485 | 3,510 | 2,024,200 | 1,170 |
| 2013-09-04 | 3,500 | 3,555 | 3,480 | 3,555 | 1,041,200 | 1,185 |
| 2013-09-03 | 3,450 | 3,530 | 3,440 | 3,520 | 1,896,700 | 1,173.33 |
| 2013-09-02 | 3,405 | 3,435 | 3,395 | 3,405 | 1,361,700 | 1,135 |
| 2013-08-30 | 3,500 | 3,510 | 3,375 | 3,385 | 2,620,200 | 1,128.33 |
| 2013-08-29 | 3,435 | 3,515 | 3,430 | 3,495 | 1,676,500 | 1,165 |
| 2013-08-28 | 3,415 | 3,465 | 3,380 | 3,435 | 1,761,100 | 1,145 |
| 2013-08-27 | 3,565 | 3,565 | 3,510 | 3,520 | 1,214,800 | 1,173.33 |
| 2013-08-26 | 3,580 | 3,580 | 3,550 | 3,565 | 802,200 | 1,188.33 |
| 2013-08-23 | 3,525 | 3,585 | 3,500 | 3,550 | 1,733,400 | 1,183.33 |
| 2013-08-22 | 3,465 | 3,520 | 3,445 | 3,490 | 1,414,500 | 1,163.33 |
| 2013-08-21 | 3,420 | 3,485 | 3,380 | 3,460 | 2,245,500 | 1,153.33 |
| 2013-08-20 | 3,535 | 3,540 | 3,440 | 3,455 | 2,501,900 | 1,151.67 |
| 2013-08-19 | 3,550 | 3,565 | 3,525 | 3,555 | 1,264,300 | 1,185 |
| 2013-08-16 | 3,555 | 3,600 | 3,555 | 3,575 | 1,572,500 | 1,191.67 |
| 2013-08-15 | 3,660 | 3,695 | 3,615 | 3,620 | 1,213,600 | 1,206.67 |
| 2013-08-14 | 3,670 | 3,705 | 3,620 | 3,705 | 1,579,600 | 1,235 |
| 2013-08-13 | 3,610 | 3,665 | 3,600 | 3,650 | 1,402,900 | 1,216.67 |
| 2013-08-12 | 3,585 | 3,595 | 3,545 | 3,575 | 1,353,100 | 1,191.67 |
| 2013-08-09 | 3,645 | 3,665 | 3,560 | 3,585 | 2,408,300 | 1,195 |
| 2013-08-08 | 3,650 | 3,725 | 3,605 | 3,620 | 1,635,900 | 1,206.67 |
| 2013-08-07 | 3,775 | 3,780 | 3,690 | 3,700 | 1,487,300 | 1,233.33 |
| 2013-08-06 | 3,780 | 3,825 | 3,710 | 3,820 | 2,234,800 | 1,273.33 |
| 2013-08-05 | 3,805 | 3,845 | 3,780 | 3,830 | 1,671,300 | 1,276.67 |
| 2013-08-02 | 3,840 | 3,875 | 3,820 | 3,875 | 2,628,100 | 1,291.67 |
| 2013-08-01 | 3,730 | 3,800 | 3,715 | 3,795 | 1,735,600 | 1,265 |
| 2013-07-31 | 3,700 | 3,745 | 3,665 | 3,700 | 2,352,700 | 1,233.33 |
| 2013-07-30 | 3,645 | 3,775 | 3,640 | 3,750 | 2,926,000 | 1,250 |
| 2013-07-29 | 3,665 | 3,685 | 3,635 | 3,645 | 2,012,500 | 1,215 |
| 2013-07-26 | 3,745 | 3,805 | 3,700 | 3,700 | 3,599,800 | 1,233.33 |
| 2013-07-25 | 3,915 | 3,925 | 3,825 | 3,850 | 3,505,000 | 1,283.33 |
| 2013-07-24 | 3,990 | 4,000 | 3,930 | 3,945 | 1,730,600 | 1,315 |
| 2013-07-23 | 3,955 | 4,010 | 3,945 | 3,985 | 1,751,200 | 1,328.33 |
| 2013-07-22 | 4,000 | 4,000 | 3,900 | 3,980 | 3,137,400 | 1,326.67 |
| 2013-07-19 | 3,995 | 4,010 | 3,895 | 3,940 | 3,367,000 | 1,313.33 |
| 2013-07-18 | 3,960 | 3,995 | 3,945 | 3,985 | 1,751,700 | 1,328.33 |
| 2013-07-17 | 3,895 | 3,945 | 3,890 | 3,940 | 2,034,300 | 1,313.33 |
| 2013-07-16 | 3,905 | 3,980 | 3,890 | 3,965 | 2,081,400 | 1,321.67 |
| 2013-07-12 | 3,950 | 3,950 | 3,905 | 3,930 | 3,081,100 | 1,310 |
| 2013-07-11 | 3,900 | 3,960 | 3,880 | 3,950 | 2,601,900 | 1,316.67 |
| 2013-07-10 | 3,940 | 3,965 | 3,910 | 3,945 | 2,926,400 | 1,315 |
| 2013-07-09 | 3,850 | 3,940 | 3,840 | 3,940 | 3,509,000 | 1,313.33 |
| 2013-07-08 | 3,790 | 3,825 | 3,770 | 3,775 | 2,071,800 | 1,258.33 |
| 2013-07-05 | 3,750 | 3,760 | 3,710 | 3,755 | 2,204,500 | 1,251.67 |
| 2013-07-04 | 3,660 | 3,720 | 3,660 | 3,705 | 911,700 | 1,235 |
| 2013-07-03 | 3,705 | 3,720 | 3,665 | 3,705 | 1,694,600 | 1,235 |
| 2013-07-02 | 3,740 | 3,740 | 3,695 | 3,725 | 2,136,100 | 1,241.67 |
| 2013-07-01 | 3,640 | 3,680 | 3,585 | 3,670 | 1,761,400 | 1,223.33 |
| 2013-06-28 | 3,545 | 3,635 | 3,535 | 3,625 | 2,472,000 | 1,208.33 |
| 2013-06-27 | 3,430 | 3,540 | 3,430 | 3,535 | 2,230,100 | 1,178.33 |
| 2013-06-26 | 3,495 | 3,505 | 3,385 | 3,420 | 1,716,000 | 1,140 |
| 2013-06-25 | 3,485 | 3,515 | 3,370 | 3,425 | 2,822,200 | 1,141.67 |
| 2013-06-24 | 3,545 | 3,560 | 3,440 | 3,470 | 1,500,200 | 1,156.67 |
| 2013-06-21 | 3,345 | 3,535 | 3,325 | 3,515 | 4,669,800 | 1,171.67 |
| 2013-06-20 | 3,465 | 3,470 | 3,370 | 3,405 | 4,057,600 | 1,135 |
| 2013-06-19 | 3,485 | 3,520 | 3,455 | 3,500 | 2,674,800 | 1,166.67 |
| 2013-06-18 | 3,430 | 3,465 | 3,345 | 3,390 | 2,067,700 | 1,130 |
| 2013-06-17 | 3,330 | 3,430 | 3,315 | 3,415 | 2,763,400 | 1,138.33 |
| 2013-06-14 | 3,370 | 3,445 | 3,320 | 3,360 | 6,836,600 | 1,120 |
| 2013-06-13 | 3,405 | 3,470 | 3,210 | 3,215 | 3,627,900 | 1,071.67 |
| 2013-06-12 | 3,295 | 3,490 | 3,260 | 3,475 | 3,407,400 | 1,158.33 |
| 2013-06-11 | 3,435 | 3,450 | 3,335 | 3,350 | 2,364,300 | 1,116.67 |
| 2013-06-10 | 3,455 | 3,465 | 3,350 | 3,420 | 3,207,600 | 1,140 |
| 2013-06-07 | 3,265 | 3,370 | 3,185 | 3,305 | 4,515,100 | 1,101.67 |
| 2013-06-06 | 3,350 | 3,425 | 3,265 | 3,295 | 5,585,000 | 1,098.33 |
| 2013-06-05 | 3,470 | 3,645 | 3,410 | 3,410 | 2,930,900 | 1,136.67 |
| 2013-06-04 | 3,360 | 3,535 | 3,355 | 3,515 | 3,163,500 | 1,171.67 |
| 2013-06-03 | 3,510 | 3,550 | 3,405 | 3,405 | 2,705,600 | 1,135 |
| 2013-05-31 | 3,580 | 3,590 | 3,480 | 3,505 | 3,448,200 | 1,168.33 |
| 2013-05-30 | 3,555 | 3,620 | 3,475 | 3,495 | 3,378,600 | 1,165 |
| 2013-05-29 | 3,740 | 3,755 | 3,640 | 3,685 | 2,747,500 | 1,228.33 |
| 2013-05-28 | 3,585 | 3,720 | 3,535 | 3,665 | 4,361,900 | 1,221.67 |
| 2013-05-27 | 3,575 | 3,725 | 3,520 | 3,655 | 3,523,400 | 1,218.33 |
| 2013-05-24 | 3,700 | 3,830 | 3,550 | 3,635 | 6,528,400 | 1,211.67 |
| 2013-05-23 | 3,775 | 3,975 | 3,530 | 3,540 | 8,002,800 | 1,180 |
| 2013-05-22 | 3,845 | 3,885 | 3,825 | 3,845 | 2,123,400 | 1,281.67 |
| 2013-05-21 | 3,870 | 3,880 | 3,805 | 3,845 | 2,123,800 | 1,281.67 |
| 2013-05-20 | 3,960 | 3,965 | 3,860 | 3,900 | 2,738,700 | 1,300 |
| 2013-05-17 | 3,900 | 3,995 | 3,885 | 3,945 | 2,737,100 | 1,315 |
| 2013-05-16 | 4,050 | 4,055 | 3,880 | 3,920 | 5,454,800 | 1,306.67 |
| 2013-05-15 | 3,970 | 4,115 | 3,965 | 4,065 | 4,839,500 | 1,355 |
| 2013-05-14 | 3,895 | 3,925 | 3,860 | 3,900 | 2,754,300 | 1,300 |
| 2013-05-13 | 3,870 | 3,900 | 3,830 | 3,870 | 3,138,100 | 1,290 |
| 2013-05-10 | 3,810 | 3,840 | 3,750 | 3,840 | 3,253,600 | 1,280 |
| 2013-05-09 | 3,770 | 3,800 | 3,680 | 3,690 | 3,137,800 | 1,230 |
| 2013-05-08 | 3,785 | 3,815 | 3,755 | 3,785 | 2,910,100 | 1,261.67 |
| 2013-05-07 | 3,750 | 3,790 | 3,745 | 3,785 | 2,676,200 | 1,261.67 |
| 2013-05-02 | 3,730 | 3,740 | 3,650 | 3,685 | 2,002,400 | 1,228.33 |
| 2013-05-01 | 3,770 | 3,770 | 3,700 | 3,730 | 2,347,600 | 1,243.33 |
| 2013-04-30 | 3,770 | 3,785 | 3,725 | 3,740 | 2,696,400 | 1,246.67 |
| 2013-04-26 | 3,775 | 3,775 | 3,700 | 3,700 | 2,203,000 | 1,233.33 |
| 2013-04-25 | 3,775 | 3,795 | 3,750 | 3,775 | 3,085,200 | 1,258.33 |
| 2013-04-24 | 3,810 | 3,850 | 3,740 | 3,755 | 4,797,500 | 1,251.67 |
| 2013-04-23 | 3,880 | 3,895 | 3,795 | 3,810 | 2,636,800 | 1,270 |
| 2013-04-22 | 3,775 | 3,900 | 3,765 | 3,865 | 4,137,800 | 1,288.33 |
| 2013-04-19 | 3,665 | 3,750 | 3,655 | 3,735 | 2,960,000 | 1,245 |
| 2013-04-18 | 3,610 | 3,785 | 3,610 | 3,695 | 3,856,700 | 1,231.67 |
| 2013-04-17 | 3,625 | 3,675 | 3,605 | 3,675 | 2,692,500 | 1,225 |
| 2013-04-16 | 3,555 | 3,645 | 3,505 | 3,620 | 3,812,300 | 1,206.67 |
| 2013-04-15 | 3,645 | 3,665 | 3,580 | 3,605 | 3,259,700 | 1,201.67 |
| 2013-04-12 | 3,790 | 3,790 | 3,605 | 3,625 | 6,215,000 | 1,208.33 |
| 2013-04-11 | 3,720 | 3,795 | 3,690 | 3,785 | 6,362,800 | 1,261.67 |
| 2013-04-10 | 3,530 | 3,690 | 3,510 | 3,605 | 6,073,100 | 1,201.67 |
| 2013-04-09 | 3,495 | 3,545 | 3,450 | 3,515 | 4,443,000 | 1,171.67 |
| 2013-04-08 | 3,540 | 3,580 | 3,400 | 3,455 | 4,540,300 | 1,151.67 |
| 2013-04-05 | 3,650 | 3,790 | 3,305 | 3,400 | 9,695,700 | 1,133.33 |
| 2013-04-04 | 3,000 | 3,090 | 2,935 | 3,090 | 4,089,000 | 1,030 |
| 2013-04-03 | 2,972 | 3,005 | 2,927 | 2,990 | 2,954,100 | 996.67 |
| 2013-04-02 | 2,989 | 3,020 | 2,893 | 2,993 | 3,211,500 | 997.67 |
| 2013-04-01 | 3,075 | 3,095 | 2,958 | 2,959 | 2,825,100 | 986.33 |
| 2013-03-29 | 3,145 | 3,145 | 3,060 | 3,115 | 1,885,400 | 1,038.33 |
| 2013-03-28 | 3,150 | 3,150 | 3,090 | 3,115 | 3,092,400 | 1,038.33 |
| 2013-03-27 | 3,075 | 3,120 | 3,065 | 3,085 | 2,072,400 | 1,028.33 |
| 2013-03-26 | 2,978 | 3,050 | 2,978 | 3,035 | 2,038,900 | 1,011.67 |
| 2013-03-25 | 2,961 | 3,050 | 2,961 | 3,035 | 2,606,300 | 1,011.67 |
| 2013-03-22 | 3,090 | 3,090 | 2,952 | 2,952 | 3,730,400 | 984 |
| 2013-03-21 | 2,999 | 3,085 | 2,996 | 3,075 | 4,908,700 | 1,025 |
| 2013-03-19 | 2,950 | 2,963 | 2,925 | 2,940 | 2,255,800 | 980 |
| 2013-03-18 | 2,975 | 2,983 | 2,908 | 2,912 | 3,610,700 | 970.67 |
| 2013-03-15 | 2,931 | 2,984 | 2,926 | 2,949 | 5,785,500 | 983 |
| 2013-03-14 | 2,893 | 2,912 | 2,869 | 2,881 | 3,467,700 | 960.33 |
| 2013-03-13 | 2,935 | 2,950 | 2,883 | 2,896 | 3,012,100 | 965.33 |
| 2013-03-12 | 2,950 | 2,985 | 2,931 | 2,963 | 2,866,100 | 987.67 |
| 2013-03-11 | 2,985 | 2,993 | 2,956 | 2,976 | 3,037,500 | 992 |
| 2013-03-08 | 2,916 | 2,950 | 2,914 | 2,938 | 7,745,900 | 979.33 |
| 2013-03-07 | 2,950 | 2,992 | 2,910 | 2,920 | 4,869,800 | 973.33 |
| 2013-03-06 | 2,839 | 2,964 | 2,835 | 2,956 | 5,578,400 | 985.33 |
| 2013-03-05 | 2,835 | 2,835 | 2,792 | 2,799 | 2,231,300 | 933 |
| 2013-03-04 | 2,760 | 2,816 | 2,745 | 2,795 | 2,813,900 | 931.67 |
| 2013-03-01 | 2,699 | 2,768 | 2,680 | 2,761 | 2,597,900 | 920.33 |
| 2013-02-28 | 2,644 | 2,710 | 2,644 | 2,706 | 3,656,100 | 902 |
| 2013-02-27 | 2,711 | 2,719 | 2,639 | 2,639 | 2,770,200 | 879.67 |
| 2013-02-26 | 2,713 | 2,758 | 2,710 | 2,736 | 2,468,600 | 912 |
| 2013-02-25 | 2,805 | 2,816 | 2,770 | 2,793 | 2,898,500 | 931 |
| 2013-02-22 | 2,766 | 2,800 | 2,760 | 2,797 | 2,327,400 | 932.33 |
| 2013-02-21 | 2,799 | 2,830 | 2,784 | 2,789 | 2,217,100 | 929.67 |
| 2013-02-20 | 2,826 | 2,828 | 2,800 | 2,815 | 2,528,400 | 938.33 |
| 2013-02-19 | 2,801 | 2,823 | 2,787 | 2,799 | 1,725,200 | 933 |
| 2013-02-18 | 2,754 | 2,801 | 2,741 | 2,801 | 2,018,100 | 933.67 |
| 2013-02-15 | 2,792 | 2,804 | 2,734 | 2,756 | 2,262,400 | 918.67 |
| 2013-02-14 | 2,790 | 2,798 | 2,766 | 2,795 | 2,108,100 | 931.67 |
| 2013-02-13 | 2,784 | 2,825 | 2,777 | 2,797 | 2,168,700 | 932.33 |
| 2013-02-12 | 2,767 | 2,838 | 2,767 | 2,806 | 3,267,600 | 935.33 |
| 2013-02-08 | 2,780 | 2,824 | 2,743 | 2,753 | 4,022,700 | 917.67 |
| 2013-02-07 | 2,817 | 2,837 | 2,801 | 2,817 | 2,536,900 | 939 |
| 2013-02-06 | 2,820 | 2,836 | 2,810 | 2,819 | 3,918,500 | 939.67 |
| 2013-02-05 | 2,798 | 2,821 | 2,797 | 2,800 | 2,480,400 | 933.33 |
| 2013-02-04 | 2,843 | 2,843 | 2,799 | 2,814 | 2,506,100 | 938 |
| 2013-02-01 | 2,799 | 2,866 | 2,797 | 2,842 | 4,431,300 | 947.33 |
| 2013-01-31 | 2,784 | 2,794 | 2,756 | 2,782 | 2,590,400 | 927.33 |
| 2013-01-30 | 2,776 | 2,790 | 2,761 | 2,784 | 2,601,400 | 928 |
| 2013-01-29 | 2,781 | 2,790 | 2,752 | 2,758 | 3,071,900 | 919.33 |
| 2013-01-28 | 2,750 | 2,804 | 2,749 | 2,794 | 7,890,500 | 931.33 |
| 2013-01-25 | 2,634 | 2,710 | 2,631 | 2,710 | 2,870,500 | 903.33 |
| 2013-01-24 | 2,602 | 2,610 | 2,585 | 2,605 | 3,352,500 | 868.33 |
| 2013-01-23 | 2,654 | 2,668 | 2,618 | 2,624 | 2,748,100 | 874.67 |
| 2013-01-22 | 2,690 | 2,697 | 2,635 | 2,661 | 3,592,000 | 887 |
| 2013-01-21 | 2,692 | 2,711 | 2,683 | 2,683 | 3,685,400 | 894.33 |
| 2013-01-18 | 2,680 | 2,694 | 2,667 | 2,675 | 3,264,100 | 891.67 |
| 2013-01-17 | 2,668 | 2,670 | 2,632 | 2,667 | 3,902,000 | 889 |
| 2013-01-16 | 2,650 | 2,680 | 2,645 | 2,650 | 4,286,600 | 883.33 |
| 2013-01-15 | 2,650 | 2,654 | 2,633 | 2,640 | 3,053,700 | 880 |
| 2013-01-11 | 2,620 | 2,650 | 2,609 | 2,614 | 6,522,200 | 871.33 |
| 2013-01-10 | 2,648 | 2,653 | 2,596 | 2,620 | 5,065,300 | 873.33 |
| 2013-01-09 | 2,616 | 2,666 | 2,615 | 2,649 | 6,301,100 | 883 |
| 2013-01-08 | 2,638 | 2,643 | 2,590 | 2,602 | 5,422,200 | 867.33 |
| 2013-01-07 | 2,500 | 2,620 | 2,497 | 2,617 | 5,849,600 | 872.33 |
| 2013-01-04 | 2,487 | 2,498 | 2,469 | 2,491 | 3,162,700 | 830.33 |
分割・併合履歴 ： [2024-02-28]1株→3株