3391 (株)ツルハホールディングス 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 | 9,710 | 9,730 | 9,620 | 9,670 | 53,400 | 4,835 |
| 2013-12-27 | 9,500 | 9,700 | 9,490 | 9,700 | 74,100 | 4,850 |
| 2013-12-26 | 9,350 | 9,490 | 9,300 | 9,490 | 40,700 | 4,745 |
| 2013-12-25 | 9,310 | 9,360 | 9,290 | 9,320 | 80,800 | 4,660 |
| 2013-12-24 | 9,410 | 9,500 | 9,310 | 9,330 | 86,600 | 4,665 |
| 2013-12-20 | 9,440 | 9,550 | 9,380 | 9,490 | 170,500 | 4,745 |
| 2013-12-19 | 9,590 | 9,590 | 9,440 | 9,450 | 158,900 | 4,725 |
| 2013-12-18 | 9,350 | 9,660 | 9,320 | 9,600 | 161,900 | 4,800 |
| 2013-12-17 | 9,410 | 9,500 | 9,370 | 9,440 | 79,200 | 4,720 |
| 2013-12-16 | 9,480 | 9,540 | 9,420 | 9,430 | 103,000 | 4,715 |
| 2013-12-13 | 9,500 | 9,630 | 9,370 | 9,480 | 155,500 | 4,740 |
| 2013-12-12 | 9,340 | 9,400 | 9,260 | 9,400 | 105,900 | 4,700 |
| 2013-12-11 | 9,050 | 9,330 | 9,050 | 9,280 | 94,000 | 4,640 |
| 2013-12-10 | 9,000 | 9,170 | 8,870 | 9,150 | 181,100 | 4,575 |
| 2013-12-09 | 9,330 | 9,390 | 9,150 | 9,200 | 171,900 | 4,600 |
| 2013-12-06 | 9,210 | 9,320 | 9,160 | 9,310 | 52,000 | 4,655 |
| 2013-12-05 | 9,310 | 9,400 | 9,270 | 9,280 | 102,300 | 4,640 |
| 2013-12-04 | 9,380 | 9,430 | 9,310 | 9,350 | 111,000 | 4,675 |
| 2013-12-03 | 9,520 | 9,520 | 9,400 | 9,470 | 117,700 | 4,735 |
| 2013-12-02 | 9,450 | 9,490 | 9,370 | 9,450 | 117,500 | 4,725 |
| 2013-11-29 | 9,410 | 9,470 | 9,340 | 9,430 | 114,700 | 4,715 |
| 2013-11-28 | 9,450 | 9,450 | 9,380 | 9,410 | 76,100 | 4,705 |
| 2013-11-27 | 9,440 | 9,440 | 9,360 | 9,410 | 103,900 | 4,705 |
| 2013-11-26 | 9,340 | 9,470 | 9,290 | 9,420 | 165,300 | 4,710 |
| 2013-11-25 | 9,150 | 9,570 | 9,120 | 9,430 | 402,800 | 4,715 |
| 2013-11-22 | 9,010 | 9,210 | 8,970 | 9,000 | 415,900 | 4,500 |
| 2013-11-21 | 8,590 | 8,680 | 8,560 | 8,670 | 90,200 | 4,335 |
| 2013-11-20 | 8,650 | 8,670 | 8,480 | 8,530 | 94,100 | 4,265 |
| 2013-11-19 | 8,670 | 8,710 | 8,600 | 8,650 | 97,800 | 4,325 |
| 2013-11-18 | 8,650 | 8,750 | 8,610 | 8,730 | 132,300 | 4,365 |
| 2013-11-15 | 8,890 | 8,940 | 8,630 | 8,670 | 289,100 | 4,335 |
| 2013-11-14 | 8,880 | 8,950 | 8,830 | 8,910 | 147,000 | 4,455 |
| 2013-11-13 | 8,750 | 8,890 | 8,750 | 8,860 | 103,600 | 4,430 |
| 2013-11-12 | 8,770 | 8,800 | 8,700 | 8,800 | 135,400 | 4,400 |
| 2013-11-11 | 8,710 | 8,800 | 8,640 | 8,720 | 48,600 | 4,360 |
| 2013-11-08 | 8,750 | 8,800 | 8,690 | 8,710 | 82,200 | 4,355 |
| 2013-11-07 | 8,790 | 8,870 | 8,760 | 8,850 | 96,200 | 4,425 |
| 2013-11-06 | 8,780 | 8,860 | 8,720 | 8,810 | 61,700 | 4,405 |
| 2013-11-05 | 8,780 | 8,850 | 8,740 | 8,780 | 76,100 | 4,390 |
| 2013-11-01 | 8,950 | 8,950 | 8,670 | 8,720 | 91,200 | 4,360 |
| 2013-10-31 | 8,830 | 8,970 | 8,830 | 8,910 | 124,500 | 4,455 |
| 2013-10-30 | 8,800 | 8,910 | 8,750 | 8,830 | 158,000 | 4,415 |
| 2013-10-29 | 8,640 | 8,830 | 8,560 | 8,800 | 188,500 | 4,400 |
| 2013-10-28 | 8,320 | 8,690 | 8,320 | 8,640 | 248,600 | 4,320 |
| 2013-10-25 | 8,360 | 8,420 | 8,280 | 8,300 | 170,000 | 4,150 |
| 2013-10-24 | 8,190 | 8,360 | 8,150 | 8,320 | 299,100 | 4,160 |
| 2013-10-23 | 8,030 | 8,050 | 7,950 | 7,990 | 163,100 | 3,995 |
| 2013-10-22 | 8,000 | 8,030 | 7,920 | 7,980 | 161,200 | 3,990 |
| 2013-10-21 | 8,060 | 8,120 | 7,970 | 8,010 | 136,900 | 4,005 |
| 2013-10-18 | 8,160 | 8,190 | 8,050 | 8,100 | 97,700 | 4,050 |
| 2013-10-17 | 8,240 | 8,270 | 8,120 | 8,170 | 128,100 | 4,085 |
| 2013-10-16 | 8,100 | 8,170 | 8,060 | 8,160 | 119,400 | 4,080 |
| 2013-10-15 | 8,090 | 8,140 | 8,010 | 8,090 | 98,800 | 4,045 |
| 2013-10-11 | 8,160 | 8,210 | 8,050 | 8,140 | 141,300 | 4,070 |
| 2013-10-10 | 8,000 | 8,160 | 8,000 | 8,070 | 157,800 | 4,035 |
| 2013-10-09 | 8,100 | 8,100 | 7,980 | 8,030 | 199,100 | 4,015 |
| 2013-10-08 | 8,090 | 8,250 | 8,080 | 8,170 | 71,900 | 4,085 |
| 2013-10-07 | 8,370 | 8,400 | 8,100 | 8,180 | 148,500 | 4,090 |
| 2013-10-04 | 8,420 | 8,460 | 8,360 | 8,420 | 73,100 | 4,210 |
| 2013-10-03 | 8,570 | 8,680 | 8,480 | 8,480 | 90,800 | 4,240 |
| 2013-10-02 | 8,680 | 8,690 | 8,500 | 8,560 | 91,100 | 4,280 |
| 2013-10-01 | 8,740 | 8,770 | 8,640 | 8,650 | 106,000 | 4,325 |
| 2013-09-30 | 8,600 | 8,780 | 8,520 | 8,660 | 108,800 | 4,330 |
| 2013-09-27 | 8,630 | 8,680 | 8,580 | 8,620 | 59,400 | 4,310 |
| 2013-09-26 | 8,560 | 8,640 | 8,480 | 8,630 | 99,400 | 4,315 |
| 2013-09-25 | 8,540 | 8,570 | 8,480 | 8,560 | 81,800 | 4,280 |
| 2013-09-24 | 8,490 | 8,560 | 8,470 | 8,550 | 113,500 | 4,275 |
| 2013-09-20 | 8,430 | 8,500 | 8,400 | 8,460 | 172,200 | 4,230 |
| 2013-09-19 | 8,650 | 8,660 | 8,290 | 8,450 | 343,800 | 4,225 |
| 2013-09-18 | 8,910 | 9,000 | 8,860 | 8,870 | 51,500 | 4,435 |
| 2013-09-17 | 8,870 | 9,090 | 8,820 | 8,850 | 93,800 | 4,425 |
| 2013-09-13 | 8,620 | 8,830 | 8,610 | 8,740 | 151,600 | 4,370 |
| 2013-09-12 | 8,890 | 8,890 | 8,660 | 8,700 | 58,800 | 4,350 |
| 2013-09-11 | 9,110 | 9,140 | 8,880 | 8,880 | 53,200 | 4,440 |
| 2013-09-10 | 9,120 | 9,190 | 9,080 | 9,150 | 49,900 | 4,575 |
| 2013-09-09 | 9,170 | 9,280 | 9,010 | 9,110 | 84,900 | 4,555 |
| 2013-09-06 | 9,250 | 9,250 | 9,020 | 9,080 | 38,000 | 4,540 |
| 2013-09-05 | 9,220 | 9,300 | 9,120 | 9,130 | 66,500 | 4,565 |
| 2013-09-04 | 9,100 | 9,210 | 9,100 | 9,210 | 54,200 | 4,605 |
| 2013-09-03 | 9,000 | 9,100 | 9,000 | 9,090 | 47,800 | 4,545 |
| 2013-09-02 | 8,790 | 8,920 | 8,730 | 8,870 | 41,200 | 4,435 |
| 2013-08-30 | 8,980 | 9,010 | 8,840 | 8,890 | 80,100 | 4,445 |
| 2013-08-29 | 8,860 | 8,930 | 8,760 | 8,890 | 59,100 | 4,445 |
| 2013-08-28 | 8,900 | 8,920 | 8,750 | 8,860 | 53,600 | 4,430 |
| 2013-08-27 | 9,050 | 9,050 | 8,950 | 8,980 | 81,300 | 4,490 |
| 2013-08-26 | 8,940 | 9,060 | 8,850 | 9,010 | 98,400 | 4,505 |
| 2013-08-23 | 8,790 | 8,840 | 8,690 | 8,790 | 84,700 | 4,395 |
| 2013-08-22 | 8,520 | 8,720 | 8,500 | 8,720 | 96,200 | 4,360 |
| 2013-08-21 | 8,360 | 8,520 | 8,310 | 8,460 | 82,500 | 4,230 |
| 2013-08-20 | 8,400 | 8,460 | 8,320 | 8,320 | 62,000 | 4,160 |
| 2013-08-19 | 8,350 | 8,450 | 8,340 | 8,400 | 93,700 | 4,200 |
| 2013-08-16 | 8,440 | 8,530 | 8,390 | 8,400 | 98,300 | 4,200 |
| 2013-08-15 | 8,750 | 8,750 | 8,420 | 8,440 | 143,900 | 4,220 |
| 2013-08-14 | 8,900 | 8,940 | 8,640 | 8,750 | 191,000 | 4,375 |
| 2013-08-13 | 8,750 | 8,930 | 8,750 | 8,900 | 50,700 | 4,450 |
| 2013-08-12 | 8,750 | 8,890 | 8,720 | 8,760 | 51,100 | 4,380 |
| 2013-08-09 | 8,940 | 8,970 | 8,780 | 8,820 | 73,300 | 4,410 |
| 2013-08-08 | 9,000 | 9,130 | 8,910 | 8,940 | 62,000 | 4,470 |
| 2013-08-07 | 9,300 | 9,370 | 9,050 | 9,050 | 46,300 | 4,525 |
| 2013-08-06 | 9,380 | 9,420 | 9,200 | 9,380 | 56,200 | 4,690 |
| 2013-08-05 | 9,370 | 9,420 | 9,330 | 9,350 | 65,200 | 4,675 |
| 2013-08-02 | 9,450 | 9,460 | 9,290 | 9,420 | 67,100 | 4,710 |
| 2013-08-01 | 9,060 | 9,340 | 8,990 | 9,310 | 60,100 | 4,655 |
| 2013-07-31 | 9,020 | 9,090 | 8,930 | 9,020 | 47,000 | 4,510 |
| 2013-07-30 | 8,910 | 9,140 | 8,910 | 9,090 | 63,300 | 4,545 |
| 2013-07-29 | 9,160 | 9,210 | 8,950 | 8,970 | 94,000 | 4,485 |
| 2013-07-26 | 9,390 | 9,400 | 9,280 | 9,290 | 62,400 | 4,645 |
| 2013-07-25 | 9,630 | 9,650 | 9,490 | 9,500 | 74,600 | 4,750 |
| 2013-07-24 | 9,780 | 9,780 | 9,660 | 9,680 | 35,600 | 4,840 |
| 2013-07-23 | 9,680 | 9,830 | 9,680 | 9,780 | 35,300 | 4,890 |
| 2013-07-22 | 9,780 | 9,790 | 9,640 | 9,730 | 69,700 | 4,865 |
| 2013-07-19 | 9,890 | 9,920 | 9,740 | 9,770 | 76,500 | 4,885 |
| 2013-07-18 | 9,810 | 9,870 | 9,800 | 9,860 | 23,300 | 4,930 |
| 2013-07-17 | 9,800 | 9,860 | 9,720 | 9,850 | 56,000 | 4,925 |
| 2013-07-16 | 9,860 | 9,920 | 9,690 | 9,860 | 61,900 | 4,930 |
| 2013-07-12 | 9,930 | 9,980 | 9,820 | 9,870 | 69,600 | 4,935 |
| 2013-07-11 | 9,940 | 9,960 | 9,840 | 9,920 | 55,800 | 4,960 |
| 2013-07-10 | 9,950 | 9,990 | 9,860 | 9,950 | 113,500 | 4,975 |
| 2013-07-09 | 9,650 | 9,950 | 9,600 | 9,950 | 162,700 | 4,975 |
| 2013-07-08 | 9,550 | 9,650 | 9,550 | 9,600 | 123,800 | 4,800 |
| 2013-07-05 | 9,580 | 9,630 | 9,540 | 9,620 | 76,200 | 4,810 |
| 2013-07-04 | 9,470 | 9,550 | 9,430 | 9,520 | 69,300 | 4,760 |
| 2013-07-03 | 9,500 | 9,590 | 9,460 | 9,560 | 121,200 | 4,780 |
| 2013-07-02 | 9,430 | 9,450 | 9,270 | 9,440 | 106,100 | 4,720 |
| 2013-07-01 | 9,360 | 9,520 | 9,240 | 9,450 | 149,500 | 4,725 |
| 2013-06-28 | 9,320 | 9,400 | 9,250 | 9,390 | 136,000 | 4,695 |
| 2013-06-27 | 9,000 | 9,330 | 8,980 | 9,320 | 127,700 | 4,660 |
| 2013-06-26 | 9,080 | 9,140 | 9,010 | 9,020 | 159,500 | 4,510 |
| 2013-06-25 | 8,860 | 9,060 | 8,820 | 9,000 | 193,200 | 4,500 |
| 2013-06-24 | 8,710 | 9,030 | 8,710 | 8,940 | 247,200 | 4,470 |
| 2013-06-21 | 8,520 | 8,760 | 8,440 | 8,710 | 182,300 | 4,355 |
| 2013-06-20 | 8,640 | 8,690 | 8,330 | 8,600 | 261,100 | 4,300 |
| 2013-06-19 | 8,580 | 8,700 | 8,220 | 8,690 | 334,400 | 4,345 |
| 2013-06-18 | 8,700 | 8,730 | 8,420 | 8,730 | 103,800 | 4,365 |
| 2013-06-17 | 8,330 | 8,670 | 8,200 | 8,670 | 127,600 | 4,335 |
| 2013-06-14 | 8,320 | 8,480 | 8,260 | 8,330 | 293,000 | 4,165 |
| 2013-06-13 | 8,240 | 8,280 | 8,090 | 8,130 | 124,700 | 4,065 |
| 2013-06-12 | 8,180 | 8,330 | 8,070 | 8,280 | 74,500 | 4,140 |
| 2013-06-11 | 8,360 | 8,550 | 8,240 | 8,320 | 155,200 | 4,160 |
| 2013-06-10 | 7,960 | 8,240 | 7,960 | 8,230 | 100,400 | 4,115 |
| 2013-06-07 | 7,830 | 7,920 | 7,620 | 7,810 | 129,300 | 3,905 |
| 2013-06-06 | 7,920 | 8,100 | 7,850 | 7,920 | 187,800 | 3,960 |
| 2013-06-05 | 8,030 | 8,330 | 7,980 | 8,040 | 298,200 | 4,020 |
| 2013-06-04 | 7,770 | 7,880 | 7,370 | 7,880 | 280,200 | 3,940 |
| 2013-06-03 | 8,150 | 8,180 | 7,860 | 7,890 | 149,600 | 3,945 |
| 2013-05-31 | 8,400 | 8,420 | 8,170 | 8,220 | 178,200 | 4,110 |
| 2013-05-30 | 8,520 | 8,600 | 8,240 | 8,280 | 155,300 | 4,140 |
| 2013-05-29 | 8,360 | 8,630 | 8,280 | 8,560 | 110,700 | 4,280 |
| 2013-05-28 | 8,590 | 8,590 | 8,150 | 8,330 | 155,400 | 4,165 |
| 2013-05-27 | 8,350 | 8,700 | 8,050 | 8,590 | 204,700 | 4,295 |
| 2013-05-24 | 8,690 | 8,790 | 8,280 | 8,470 | 227,100 | 4,235 |
| 2013-05-23 | 8,850 | 8,970 | 8,480 | 8,480 | 213,500 | 4,240 |
| 2013-05-22 | 8,980 | 9,020 | 8,870 | 8,970 | 113,700 | 4,485 |
| 2013-05-21 | 9,060 | 9,060 | 8,780 | 8,970 | 102,400 | 4,485 |
| 2013-05-20 | 9,130 | 9,140 | 8,980 | 9,030 | 106,900 | 4,515 |
| 2013-05-17 | 8,800 | 9,030 | 8,750 | 8,980 | 167,700 | 4,490 |
| 2013-05-16 | 9,270 | 9,270 | 8,720 | 8,760 | 285,700 | 4,380 |
| 2013-05-15 | 8,940 | 9,100 | 8,900 | 9,090 | 261,000 | 4,545 |
| 2013-05-14 | 8,600 | 8,830 | 8,550 | 8,790 | 193,500 | 4,395 |
| 2013-05-13 | 8,790 | 8,850 | 8,500 | 8,530 | 491,000 | 4,265 |
| 2013-05-10 | 9,340 | 9,380 | 8,820 | 8,920 | 777,600 | 4,460 |
| 2013-05-09 | 9,520 | 9,520 | 9,310 | 9,340 | 159,900 | 4,670 |
| 2013-05-08 | 9,500 | 9,550 | 9,450 | 9,460 | 151,300 | 4,730 |
| 2013-05-07 | 9,560 | 9,620 | 9,510 | 9,550 | 154,700 | 4,775 |
| 2013-05-02 | 9,530 | 9,530 | 9,420 | 9,440 | 142,800 | 4,720 |
| 2013-05-01 | 9,550 | 9,560 | 9,400 | 9,410 | 150,900 | 4,705 |
| 2013-04-30 | 9,440 | 9,570 | 9,440 | 9,480 | 95,300 | 4,740 |
| 2013-04-26 | 9,610 | 9,670 | 9,350 | 9,380 | 115,000 | 4,690 |
| 2013-04-25 | 9,750 | 9,780 | 9,610 | 9,610 | 167,900 | 4,805 |
| 2013-04-24 | 9,580 | 9,720 | 9,550 | 9,710 | 145,900 | 4,855 |
| 2013-04-23 | 9,440 | 9,540 | 9,380 | 9,490 | 92,600 | 4,745 |
| 2013-04-22 | 9,320 | 9,520 | 9,290 | 9,370 | 91,700 | 4,685 |
| 2013-04-19 | 9,280 | 9,280 | 9,140 | 9,220 | 80,800 | 4,610 |
| 2013-04-18 | 9,300 | 9,400 | 9,200 | 9,270 | 95,400 | 4,635 |
| 2013-04-17 | 9,330 | 9,410 | 9,290 | 9,340 | 80,500 | 4,670 |
| 2013-04-16 | 9,200 | 9,430 | 9,160 | 9,320 | 111,600 | 4,660 |
| 2013-04-15 | 9,550 | 9,550 | 9,300 | 9,350 | 99,900 | 4,675 |
| 2013-04-12 | 9,700 | 9,780 | 9,540 | 9,540 | 103,400 | 4,770 |
| 2013-04-11 | 9,710 | 9,830 | 9,690 | 9,740 | 153,400 | 4,870 |
| 2013-04-10 | 9,800 | 9,840 | 9,600 | 9,700 | 131,200 | 4,850 |
| 2013-04-09 | 9,500 | 9,760 | 9,480 | 9,670 | 174,500 | 4,835 |
| 2013-04-08 | 9,300 | 9,430 | 9,270 | 9,380 | 227,600 | 4,690 |
| 2013-04-05 | 9,200 | 9,350 | 9,010 | 9,160 | 351,700 | 4,580 |
| 2013-04-04 | 8,710 | 8,900 | 8,540 | 8,900 | 183,500 | 4,450 |
| 2013-04-03 | 8,730 | 8,850 | 8,690 | 8,730 | 167,700 | 4,365 |
| 2013-04-02 | 8,700 | 8,880 | 8,450 | 8,690 | 139,400 | 4,345 |
| 2013-04-01 | 9,100 | 9,100 | 8,730 | 8,740 | 131,700 | 4,370 |
| 2013-03-29 | 9,230 | 9,230 | 9,040 | 9,130 | 96,500 | 4,565 |
| 2013-03-28 | 9,090 | 9,260 | 9,070 | 9,170 | 171,000 | 4,585 |
| 2013-03-27 | 9,060 | 9,110 | 8,950 | 9,050 | 110,000 | 4,525 |
| 2013-03-26 | 8,950 | 9,100 | 8,950 | 9,000 | 120,500 | 4,500 |
| 2013-03-25 | 8,950 | 9,050 | 8,870 | 8,990 | 174,300 | 4,495 |
| 2013-03-22 | 9,040 | 9,110 | 8,960 | 8,970 | 158,800 | 4,485 |
| 2013-03-21 | 9,010 | 9,070 | 8,880 | 9,040 | 248,600 | 4,520 |
| 2013-03-19 | 9,040 | 9,050 | 8,920 | 8,950 | 238,000 | 4,475 |
| 2013-03-18 | 8,870 | 9,290 | 8,830 | 9,040 | 395,600 | 4,520 |
| 2013-03-15 | 8,820 | 8,950 | 8,730 | 8,740 | 308,400 | 4,370 |
| 2013-03-14 | 8,830 | 8,870 | 8,570 | 8,720 | 232,000 | 4,360 |
| 2013-03-13 | 8,810 | 9,000 | 8,700 | 8,980 | 162,500 | 4,490 |
| 2013-03-12 | 9,000 | 9,070 | 8,790 | 8,890 | 276,100 | 4,445 |
| 2013-03-11 | 8,440 | 8,620 | 8,380 | 8,600 | 195,600 | 4,300 |
| 2013-03-08 | 8,450 | 8,510 | 8,380 | 8,410 | 180,300 | 4,205 |
| 2013-03-07 | 8,550 | 8,560 | 8,460 | 8,530 | 84,100 | 4,265 |
| 2013-03-06 | 8,570 | 8,590 | 8,490 | 8,530 | 74,300 | 4,265 |
| 2013-03-05 | 8,570 | 8,590 | 8,420 | 8,470 | 112,400 | 4,235 |
| 2013-03-04 | 8,380 | 8,580 | 8,310 | 8,550 | 84,400 | 4,275 |
| 2013-03-01 | 8,110 | 8,320 | 8,090 | 8,290 | 105,300 | 4,145 |
| 2013-02-28 | 8,000 | 8,100 | 7,950 | 8,030 | 85,100 | 4,015 |
| 2013-02-27 | 8,110 | 8,110 | 7,890 | 7,900 | 145,800 | 3,950 |
| 2013-02-26 | 8,240 | 8,240 | 8,080 | 8,120 | 123,700 | 4,060 |
| 2013-02-25 | 8,430 | 8,450 | 8,350 | 8,360 | 82,800 | 4,180 |
| 2013-02-22 | 7,990 | 8,390 | 7,990 | 8,330 | 174,200 | 4,165 |
| 2013-02-21 | 8,100 | 8,240 | 8,080 | 8,080 | 136,800 | 4,040 |
| 2013-02-20 | 7,910 | 8,080 | 7,860 | 8,080 | 96,700 | 4,040 |
| 2013-02-19 | 7,780 | 7,920 | 7,780 | 7,860 | 81,300 | 3,930 |
| 2013-02-18 | 7,760 | 7,860 | 7,730 | 7,800 | 80,400 | 3,900 |
| 2013-02-15 | 7,730 | 7,860 | 7,720 | 7,810 | 85,000 | 3,905 |
| 2013-02-14 | 7,890 | 7,920 | 7,720 | 7,770 | 93,900 | 3,885 |
| 2013-02-13 | 7,990 | 8,000 | 7,790 | 7,900 | 100,400 | 3,950 |
| 2013-02-12 | 7,940 | 8,030 | 7,900 | 8,000 | 80,600 | 4,000 |
| 2013-02-08 | 8,000 | 8,020 | 7,830 | 7,840 | 70,700 | 3,920 |
| 2013-02-07 | 7,900 | 7,970 | 7,820 | 7,950 | 87,900 | 3,975 |
| 2013-02-06 | 7,870 | 7,900 | 7,840 | 7,870 | 99,200 | 3,935 |
| 2013-02-05 | 7,670 | 7,810 | 7,660 | 7,740 | 130,500 | 3,870 |
| 2013-02-04 | 7,610 | 7,650 | 7,570 | 7,600 | 68,300 | 3,800 |
| 2013-02-01 | 7,750 | 7,830 | 7,600 | 7,610 | 120,600 | 3,805 |
| 2013-01-31 | 7,540 | 7,800 | 7,540 | 7,660 | 146,900 | 3,830 |
| 2013-01-30 | 7,500 | 7,570 | 7,440 | 7,520 | 231,400 | 3,760 |
| 2013-01-29 | 7,590 | 7,590 | 7,400 | 7,430 | 70,700 | 3,715 |
| 2013-01-28 | 7,410 | 7,520 | 7,400 | 7,500 | 150,100 | 3,750 |
| 2013-01-25 | 7,320 | 7,430 | 7,310 | 7,410 | 88,100 | 3,705 |
| 2013-01-24 | 7,160 | 7,290 | 7,140 | 7,270 | 66,600 | 3,635 |
| 2013-01-23 | 7,200 | 7,340 | 7,170 | 7,220 | 103,400 | 3,610 |
| 2013-01-22 | 7,320 | 7,340 | 7,170 | 7,260 | 123,200 | 3,630 |
| 2013-01-21 | 7,390 | 7,420 | 7,300 | 7,330 | 56,900 | 3,665 |
| 2013-01-18 | 7,340 | 7,420 | 7,330 | 7,380 | 83,600 | 3,690 |
| 2013-01-17 | 7,410 | 7,440 | 7,260 | 7,350 | 93,200 | 3,675 |
| 2013-01-16 | 7,400 | 7,520 | 7,330 | 7,370 | 117,700 | 3,685 |
| 2013-01-15 | 7,210 | 7,380 | 7,170 | 7,360 | 121,100 | 3,680 |
| 2013-01-11 | 7,110 | 7,200 | 7,080 | 7,130 | 116,700 | 3,565 |
| 2013-01-10 | 7,250 | 7,250 | 7,080 | 7,100 | 140,900 | 3,550 |
| 2013-01-09 | 7,230 | 7,260 | 7,190 | 7,220 | 124,700 | 3,610 |
| 2013-01-08 | 7,190 | 7,250 | 7,150 | 7,220 | 102,000 | 3,610 |
| 2013-01-07 | 7,170 | 7,190 | 7,060 | 7,160 | 110,800 | 3,580 |
| 2013-01-04 | 7,160 | 7,160 | 6,950 | 7,130 | 174,400 | 3,565 |
分割・併合履歴 ： [2014-05-13]1株→2株
