3395 (株)サンマルクホールディングス 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 | 4,980 | 5,040 | 4,960 | 5,030 | 48,200 | 2,515 |
| 2013-12-27 | 4,915 | 4,965 | 4,905 | 4,965 | 19,600 | 2,482.50 |
| 2013-12-26 | 4,855 | 4,935 | 4,835 | 4,915 | 22,800 | 2,457.50 |
| 2013-12-25 | 4,860 | 4,870 | 4,810 | 4,845 | 43,400 | 2,422.50 |
| 2013-12-24 | 4,900 | 4,920 | 4,855 | 4,855 | 37,100 | 2,427.50 |
| 2013-12-20 | 4,960 | 4,960 | 4,910 | 4,910 | 27,700 | 2,455 |
| 2013-12-19 | 4,900 | 4,970 | 4,900 | 4,960 | 40,900 | 2,480 |
| 2013-12-18 | 4,855 | 4,900 | 4,855 | 4,880 | 37,600 | 2,440 |
| 2013-12-17 | 4,870 | 4,890 | 4,860 | 4,865 | 21,500 | 2,432.50 |
| 2013-12-16 | 4,915 | 4,925 | 4,860 | 4,860 | 30,100 | 2,430 |
| 2013-12-13 | 4,900 | 4,965 | 4,900 | 4,905 | 33,600 | 2,452.50 |
| 2013-12-12 | 4,975 | 4,975 | 4,915 | 4,920 | 26,800 | 2,460 |
| 2013-12-11 | 4,990 | 5,010 | 4,955 | 4,975 | 30,900 | 2,487.50 |
| 2013-12-10 | 4,955 | 4,955 | 4,900 | 4,920 | 26,600 | 2,460 |
| 2013-12-09 | 4,925 | 4,980 | 4,925 | 4,960 | 15,700 | 2,480 |
| 2013-12-06 | 4,895 | 4,930 | 4,855 | 4,905 | 32,900 | 2,452.50 |
| 2013-12-05 | 4,950 | 4,970 | 4,895 | 4,895 | 29,100 | 2,447.50 |
| 2013-12-04 | 4,990 | 5,010 | 4,950 | 4,950 | 31,800 | 2,475 |
| 2013-12-03 | 5,000 | 5,020 | 4,995 | 5,000 | 23,000 | 2,500 |
| 2013-12-02 | 5,030 | 5,040 | 4,995 | 5,000 | 21,500 | 2,500 |
| 2013-11-29 | 5,040 | 5,040 | 4,995 | 5,010 | 42,900 | 2,505 |
| 2013-11-28 | 5,080 | 5,090 | 5,030 | 5,040 | 16,500 | 2,520 |
| 2013-11-27 | 5,070 | 5,080 | 5,040 | 5,050 | 13,600 | 2,525 |
| 2013-11-26 | 5,140 | 5,140 | 5,060 | 5,060 | 29,600 | 2,530 |
| 2013-11-25 | 5,120 | 5,170 | 5,110 | 5,140 | 18,400 | 2,570 |
| 2013-11-22 | 5,110 | 5,140 | 5,060 | 5,080 | 22,300 | 2,540 |
| 2013-11-21 | 5,100 | 5,150 | 5,100 | 5,150 | 19,900 | 2,575 |
| 2013-11-20 | 5,180 | 5,180 | 5,110 | 5,120 | 21,100 | 2,560 |
| 2013-11-19 | 5,070 | 5,180 | 5,070 | 5,180 | 37,400 | 2,590 |
| 2013-11-18 | 5,030 | 5,100 | 4,990 | 5,070 | 51,800 | 2,535 |
| 2013-11-15 | 5,030 | 5,070 | 5,000 | 5,020 | 114,100 | 2,510 |
| 2013-11-14 | 5,140 | 5,180 | 4,975 | 5,000 | 115,900 | 2,500 |
| 2013-11-13 | 5,170 | 5,230 | 5,170 | 5,200 | 30,800 | 2,600 |
| 2013-11-12 | 5,120 | 5,190 | 5,100 | 5,190 | 24,400 | 2,595 |
| 2013-11-11 | 5,050 | 5,130 | 5,050 | 5,120 | 26,800 | 2,560 |
| 2013-11-08 | 4,985 | 5,070 | 4,985 | 5,050 | 14,600 | 2,525 |
| 2013-11-07 | 5,010 | 5,080 | 4,975 | 5,050 | 22,300 | 2,525 |
| 2013-11-06 | 5,010 | 5,040 | 4,990 | 5,010 | 13,800 | 2,505 |
| 2013-11-05 | 4,935 | 5,050 | 4,935 | 5,020 | 34,000 | 2,510 |
| 2013-11-01 | 5,010 | 5,020 | 4,890 | 4,900 | 32,600 | 2,450 |
| 2013-10-31 | 4,990 | 5,070 | 4,990 | 5,050 | 16,200 | 2,525 |
| 2013-10-30 | 5,020 | 5,050 | 4,990 | 4,995 | 14,300 | 2,497.50 |
| 2013-10-29 | 4,980 | 5,040 | 4,955 | 5,020 | 23,100 | 2,510 |
| 2013-10-28 | 4,975 | 5,030 | 4,975 | 5,000 | 16,500 | 2,500 |
| 2013-10-25 | 5,060 | 5,060 | 5,000 | 5,010 | 11,500 | 2,505 |
| 2013-10-24 | 4,995 | 5,080 | 4,960 | 5,060 | 21,700 | 2,530 |
| 2013-10-23 | 5,110 | 5,150 | 5,020 | 5,030 | 31,900 | 2,515 |
| 2013-10-22 | 5,050 | 5,120 | 5,030 | 5,120 | 29,100 | 2,560 |
| 2013-10-21 | 5,000 | 5,050 | 5,000 | 5,040 | 15,700 | 2,520 |
| 2013-10-18 | 4,970 | 5,020 | 4,965 | 5,000 | 30,100 | 2,500 |
| 2013-10-17 | 4,960 | 4,980 | 4,920 | 4,950 | 29,300 | 2,475 |
| 2013-10-16 | 4,935 | 4,985 | 4,925 | 4,970 | 14,700 | 2,485 |
| 2013-10-15 | 4,985 | 5,000 | 4,940 | 4,955 | 21,800 | 2,477.50 |
| 2013-10-11 | 4,960 | 5,020 | 4,950 | 4,985 | 33,200 | 2,492.50 |
| 2013-10-10 | 4,825 | 5,020 | 4,820 | 4,940 | 56,900 | 2,470 |
| 2013-10-09 | 4,825 | 4,835 | 4,755 | 4,785 | 27,600 | 2,392.50 |
| 2013-10-08 | 4,700 | 4,770 | 4,670 | 4,755 | 21,100 | 2,377.50 |
| 2013-10-07 | 4,685 | 4,765 | 4,675 | 4,690 | 27,400 | 2,345 |
| 2013-10-04 | 4,790 | 4,790 | 4,695 | 4,700 | 33,700 | 2,350 |
| 2013-10-03 | 4,915 | 4,920 | 4,815 | 4,820 | 38,300 | 2,410 |
| 2013-10-02 | 4,990 | 5,030 | 4,905 | 4,980 | 49,100 | 2,490 |
| 2013-10-01 | 4,935 | 5,020 | 4,920 | 4,980 | 36,800 | 2,490 |
| 2013-09-30 | 4,950 | 4,965 | 4,860 | 4,960 | 26,200 | 2,480 |
| 2013-09-27 | 4,855 | 5,060 | 4,825 | 5,040 | 57,400 | 2,520 |
| 2013-09-26 | 4,760 | 4,865 | 4,760 | 4,850 | 17,000 | 2,425 |
| 2013-09-25 | 4,785 | 4,865 | 4,780 | 4,855 | 25,800 | 2,427.50 |
| 2013-09-24 | 4,755 | 4,835 | 4,750 | 4,810 | 21,400 | 2,405 |
| 2013-09-20 | 4,730 | 4,775 | 4,725 | 4,750 | 15,200 | 2,375 |
| 2013-09-19 | 4,610 | 4,740 | 4,605 | 4,730 | 33,100 | 2,365 |
| 2013-09-18 | 4,570 | 4,625 | 4,570 | 4,590 | 12,800 | 2,295 |
| 2013-09-17 | 4,660 | 4,670 | 4,500 | 4,570 | 28,000 | 2,285 |
| 2013-09-13 | 4,585 | 4,645 | 4,585 | 4,630 | 18,600 | 2,315 |
| 2013-09-12 | 4,690 | 4,690 | 4,610 | 4,620 | 16,100 | 2,310 |
| 2013-09-11 | 4,735 | 4,770 | 4,690 | 4,705 | 14,600 | 2,352.50 |
| 2013-09-10 | 4,690 | 4,725 | 4,680 | 4,710 | 11,100 | 2,355 |
| 2013-09-09 | 4,730 | 4,740 | 4,660 | 4,690 | 10,600 | 2,345 |
| 2013-09-06 | 4,715 | 4,715 | 4,610 | 4,640 | 12,100 | 2,320 |
| 2013-09-05 | 4,745 | 4,745 | 4,650 | 4,665 | 19,300 | 2,332.50 |
| 2013-09-04 | 4,740 | 4,760 | 4,710 | 4,745 | 8,400 | 2,372.50 |
| 2013-09-03 | 4,685 | 4,750 | 4,680 | 4,750 | 10,400 | 2,375 |
| 2013-09-02 | 4,680 | 4,695 | 4,655 | 4,685 | 3,300 | 2,342.50 |
| 2013-08-30 | 4,715 | 4,740 | 4,670 | 4,700 | 9,800 | 2,350 |
| 2013-08-29 | 4,670 | 4,750 | 4,670 | 4,750 | 6,800 | 2,375 |
| 2013-08-28 | 4,760 | 4,760 | 4,680 | 4,705 | 10,700 | 2,352.50 |
| 2013-08-27 | 4,820 | 4,820 | 4,765 | 4,800 | 10,200 | 2,400 |
| 2013-08-26 | 4,790 | 4,820 | 4,790 | 4,810 | 6,000 | 2,405 |
| 2013-08-23 | 4,785 | 4,815 | 4,765 | 4,785 | 13,000 | 2,392.50 |
| 2013-08-22 | 4,780 | 4,795 | 4,750 | 4,795 | 3,200 | 2,397.50 |
| 2013-08-21 | 4,800 | 4,815 | 4,725 | 4,805 | 19,100 | 2,402.50 |
| 2013-08-20 | 4,820 | 4,860 | 4,785 | 4,835 | 19,700 | 2,417.50 |
| 2013-08-19 | 4,800 | 4,840 | 4,765 | 4,815 | 16,800 | 2,407.50 |
| 2013-08-16 | 4,680 | 4,815 | 4,670 | 4,785 | 16,600 | 2,392.50 |
| 2013-08-15 | 4,735 | 4,760 | 4,715 | 4,725 | 6,600 | 2,362.50 |
| 2013-08-14 | 4,685 | 4,770 | 4,680 | 4,765 | 10,900 | 2,382.50 |
| 2013-08-13 | 4,695 | 4,725 | 4,650 | 4,685 | 13,600 | 2,342.50 |
| 2013-08-12 | 4,790 | 4,790 | 4,635 | 4,640 | 16,500 | 2,320 |
| 2013-08-09 | 4,780 | 4,820 | 4,750 | 4,800 | 14,400 | 2,400 |
| 2013-08-08 | 4,795 | 4,855 | 4,760 | 4,770 | 14,700 | 2,385 |
| 2013-08-07 | 4,740 | 4,870 | 4,740 | 4,790 | 37,000 | 2,395 |
| 2013-08-06 | 4,720 | 4,900 | 4,685 | 4,880 | 39,700 | 2,440 |
| 2013-08-05 | 4,710 | 4,745 | 4,700 | 4,725 | 22,800 | 2,362.50 |
| 2013-08-02 | 4,675 | 4,750 | 4,630 | 4,750 | 15,400 | 2,375 |
| 2013-08-01 | 4,585 | 4,700 | 4,565 | 4,645 | 10,900 | 2,322.50 |
| 2013-07-31 | 4,715 | 4,715 | 4,570 | 4,580 | 18,300 | 2,290 |
| 2013-07-30 | 4,505 | 4,665 | 4,505 | 4,660 | 18,000 | 2,330 |
| 2013-07-29 | 4,770 | 4,770 | 4,530 | 4,535 | 32,000 | 2,267.50 |
| 2013-07-26 | 4,810 | 4,810 | 4,735 | 4,770 | 21,600 | 2,385 |
| 2013-07-25 | 4,825 | 4,860 | 4,800 | 4,845 | 29,800 | 2,422.50 |
| 2013-07-24 | 4,755 | 4,825 | 4,710 | 4,820 | 29,600 | 2,410 |
| 2013-07-23 | 4,660 | 4,780 | 4,660 | 4,760 | 24,200 | 2,380 |
| 2013-07-22 | 4,725 | 4,735 | 4,665 | 4,690 | 35,100 | 2,345 |
| 2013-07-19 | 4,825 | 4,845 | 4,695 | 4,730 | 56,400 | 2,365 |
| 2013-07-18 | 4,870 | 4,880 | 4,805 | 4,805 | 32,800 | 2,402.50 |
| 2013-07-17 | 4,870 | 4,890 | 4,800 | 4,880 | 22,600 | 2,440 |
| 2013-07-16 | 4,875 | 4,950 | 4,820 | 4,835 | 27,100 | 2,417.50 |
| 2013-07-12 | 4,795 | 4,880 | 4,795 | 4,875 | 29,400 | 2,437.50 |
| 2013-07-11 | 4,800 | 4,850 | 4,740 | 4,800 | 62,400 | 2,400 |
| 2013-07-10 | 4,760 | 4,860 | 4,735 | 4,845 | 43,900 | 2,422.50 |
| 2013-07-09 | 4,650 | 4,745 | 4,650 | 4,710 | 34,800 | 2,355 |
| 2013-07-08 | 4,595 | 4,660 | 4,595 | 4,610 | 26,900 | 2,305 |
| 2013-07-05 | 4,500 | 4,550 | 4,475 | 4,545 | 22,300 | 2,272.50 |
| 2013-07-04 | 4,480 | 4,515 | 4,470 | 4,500 | 14,300 | 2,250 |
| 2013-07-03 | 4,490 | 4,540 | 4,470 | 4,480 | 24,300 | 2,240 |
| 2013-07-02 | 4,535 | 4,535 | 4,485 | 4,530 | 16,800 | 2,265 |
| 2013-07-01 | 4,490 | 4,550 | 4,460 | 4,510 | 20,200 | 2,255 |
| 2013-06-28 | 4,440 | 4,495 | 4,385 | 4,475 | 38,000 | 2,237.50 |
| 2013-06-27 | 4,320 | 4,380 | 4,250 | 4,380 | 31,800 | 2,190 |
| 2013-06-26 | 4,395 | 4,400 | 4,220 | 4,265 | 17,500 | 2,132.50 |
| 2013-06-25 | 4,390 | 4,445 | 4,305 | 4,375 | 30,500 | 2,187.50 |
| 2013-06-24 | 4,360 | 4,400 | 4,345 | 4,370 | 17,100 | 2,185 |
| 2013-06-21 | 4,180 | 4,350 | 4,155 | 4,325 | 35,200 | 2,162.50 |
| 2013-06-20 | 4,290 | 4,305 | 4,215 | 4,250 | 25,100 | 2,125 |
| 2013-06-19 | 4,280 | 4,365 | 4,210 | 4,295 | 41,500 | 2,147.50 |
| 2013-06-18 | 4,330 | 4,345 | 4,250 | 4,275 | 35,600 | 2,137.50 |
| 2013-06-17 | 4,180 | 4,325 | 4,180 | 4,295 | 46,000 | 2,147.50 |
| 2013-06-14 | 4,350 | 4,350 | 4,180 | 4,180 | 85,700 | 2,090 |
| 2013-06-13 | 4,410 | 4,410 | 4,290 | 4,310 | 37,800 | 2,155 |
| 2013-06-12 | 4,435 | 4,510 | 4,335 | 4,465 | 27,100 | 2,232.50 |
| 2013-06-11 | 4,450 | 4,525 | 4,360 | 4,440 | 54,500 | 2,220 |
| 2013-06-10 | 4,430 | 4,555 | 4,430 | 4,470 | 33,900 | 2,235 |
| 2013-06-07 | 4,215 | 4,475 | 4,175 | 4,365 | 65,100 | 2,182.50 |
| 2013-06-06 | 4,470 | 4,495 | 4,300 | 4,340 | 49,500 | 2,170 |
| 2013-06-05 | 4,600 | 4,720 | 4,535 | 4,535 | 35,200 | 2,267.50 |
| 2013-06-04 | 4,555 | 4,645 | 4,500 | 4,600 | 40,700 | 2,300 |
| 2013-06-03 | 4,680 | 4,740 | 4,630 | 4,645 | 24,400 | 2,322.50 |
| 2013-05-31 | 4,790 | 4,880 | 4,715 | 4,750 | 45,300 | 2,375 |
| 2013-05-30 | 4,970 | 4,990 | 4,655 | 4,665 | 84,100 | 2,332.50 |
| 2013-05-29 | 4,845 | 5,160 | 4,830 | 5,060 | 82,800 | 2,530 |
| 2013-05-28 | 4,645 | 4,845 | 4,645 | 4,745 | 46,600 | 2,372.50 |
| 2013-05-27 | 4,930 | 4,930 | 4,700 | 4,775 | 43,600 | 2,387.50 |
| 2013-05-24 | 5,190 | 5,260 | 4,920 | 5,040 | 51,400 | 2,520 |
| 2013-05-23 | 5,300 | 5,330 | 5,080 | 5,090 | 61,900 | 2,545 |
| 2013-05-22 | 5,300 | 5,330 | 5,260 | 5,290 | 33,100 | 2,645 |
| 2013-05-21 | 5,210 | 5,380 | 5,160 | 5,330 | 45,500 | 2,665 |
| 2013-05-20 | 5,250 | 5,250 | 5,180 | 5,210 | 31,100 | 2,605 |
| 2013-05-17 | 5,140 | 5,300 | 5,120 | 5,250 | 66,300 | 2,625 |
| 2013-05-16 | 5,130 | 5,310 | 5,020 | 5,250 | 64,400 | 2,625 |
| 2013-05-15 | 5,210 | 5,290 | 5,090 | 5,130 | 55,000 | 2,565 |
| 2013-05-14 | 4,930 | 5,330 | 4,920 | 5,310 | 127,100 | 2,655 |
| 2013-05-13 | 4,955 | 4,970 | 4,870 | 4,895 | 42,700 | 2,447.50 |
| 2013-05-10 | 4,960 | 4,995 | 4,885 | 4,955 | 22,500 | 2,477.50 |
| 2013-05-09 | 5,020 | 5,040 | 4,885 | 4,910 | 18,600 | 2,455 |
| 2013-05-08 | 4,955 | 5,040 | 4,920 | 5,020 | 42,400 | 2,510 |
| 2013-05-07 | 4,845 | 4,950 | 4,825 | 4,935 | 34,200 | 2,467.50 |
| 2013-05-02 | 4,785 | 4,835 | 4,750 | 4,815 | 23,900 | 2,407.50 |
| 2013-05-01 | 4,750 | 4,800 | 4,720 | 4,760 | 15,600 | 2,380 |
| 2013-04-30 | 4,760 | 4,810 | 4,760 | 4,780 | 18,300 | 2,390 |
| 2013-04-26 | 4,840 | 4,840 | 4,735 | 4,755 | 24,700 | 2,377.50 |
| 2013-04-25 | 4,785 | 4,865 | 4,770 | 4,850 | 32,900 | 2,425 |
| 2013-04-24 | 4,700 | 4,785 | 4,655 | 4,785 | 35,900 | 2,392.50 |
| 2013-04-23 | 4,680 | 4,690 | 4,645 | 4,690 | 32,400 | 2,345 |
| 2013-04-22 | 4,680 | 4,730 | 4,670 | 4,685 | 38,400 | 2,342.50 |
| 2013-04-19 | 4,680 | 4,695 | 4,600 | 4,675 | 16,800 | 2,337.50 |
| 2013-04-18 | 4,660 | 4,700 | 4,585 | 4,660 | 32,400 | 2,330 |
| 2013-04-17 | 4,665 | 4,720 | 4,665 | 4,675 | 23,800 | 2,337.50 |
| 2013-04-16 | 4,650 | 4,695 | 4,590 | 4,665 | 23,000 | 2,332.50 |
| 2013-04-15 | 4,545 | 4,710 | 4,545 | 4,695 | 36,300 | 2,347.50 |
| 2013-04-12 | 4,575 | 4,625 | 4,540 | 4,600 | 32,800 | 2,300 |
| 2013-04-11 | 4,645 | 4,655 | 4,570 | 4,605 | 30,200 | 2,302.50 |
| 2013-04-10 | 4,685 | 4,710 | 4,625 | 4,650 | 25,800 | 2,325 |
| 2013-04-09 | 4,800 | 4,800 | 4,695 | 4,730 | 36,100 | 2,365 |
| 2013-04-08 | 4,605 | 4,830 | 4,600 | 4,820 | 114,300 | 2,410 |
| 2013-04-05 | 4,600 | 4,635 | 4,540 | 4,580 | 75,800 | 2,290 |
| 2013-04-04 | 4,380 | 4,555 | 4,320 | 4,555 | 73,200 | 2,277.50 |
| 2013-04-03 | 4,155 | 4,400 | 4,150 | 4,400 | 48,400 | 2,200 |
| 2013-04-02 | 4,050 | 4,280 | 4,005 | 4,210 | 48,900 | 2,105 |
| 2013-04-01 | 4,385 | 4,385 | 4,215 | 4,215 | 37,400 | 2,107.50 |
| 2013-03-29 | 4,495 | 4,495 | 4,380 | 4,460 | 32,700 | 2,230 |
| 2013-03-28 | 4,420 | 4,515 | 4,420 | 4,495 | 38,600 | 2,247.50 |
| 2013-03-27 | 4,430 | 4,490 | 4,340 | 4,475 | 91,900 | 2,237.50 |
| 2013-03-26 | 4,565 | 4,590 | 4,530 | 4,545 | 87,300 | 2,272.50 |
| 2013-03-25 | 4,600 | 4,670 | 4,595 | 4,595 | 43,500 | 2,297.50 |
| 2013-03-22 | 4,750 | 4,755 | 4,595 | 4,595 | 64,000 | 2,297.50 |
| 2013-03-21 | 4,450 | 4,840 | 4,450 | 4,815 | 145,500 | 2,407.50 |
| 2013-03-19 | 4,270 | 4,435 | 4,270 | 4,420 | 56,600 | 2,210 |
| 2013-03-18 | 4,250 | 4,290 | 4,230 | 4,255 | 33,600 | 2,127.50 |
| 2013-03-15 | 4,120 | 4,250 | 4,120 | 4,250 | 68,200 | 2,125 |
| 2013-03-14 | 4,000 | 4,115 | 4,000 | 4,115 | 34,800 | 2,057.50 |
| 2013-03-13 | 4,035 | 4,050 | 3,995 | 3,995 | 33,400 | 1,997.50 |
| 2013-03-12 | 4,100 | 4,100 | 4,035 | 4,065 | 32,200 | 2,032.50 |
| 2013-03-11 | 4,075 | 4,100 | 4,040 | 4,090 | 38,400 | 2,045 |
| 2013-03-08 | 3,990 | 4,075 | 3,980 | 4,075 | 74,700 | 2,037.50 |
| 2013-03-07 | 3,840 | 3,930 | 3,840 | 3,920 | 51,900 | 1,960 |
| 2013-03-06 | 3,840 | 3,855 | 3,820 | 3,840 | 31,400 | 1,920 |
| 2013-03-05 | 3,830 | 3,875 | 3,820 | 3,835 | 20,400 | 1,917.50 |
| 2013-03-04 | 3,750 | 3,825 | 3,750 | 3,815 | 31,500 | 1,907.50 |
| 2013-03-01 | 3,740 | 3,750 | 3,730 | 3,745 | 12,500 | 1,872.50 |
| 2013-02-28 | 3,730 | 3,750 | 3,690 | 3,750 | 25,000 | 1,875 |
| 2013-02-27 | 3,595 | 3,725 | 3,595 | 3,715 | 44,000 | 1,857.50 |
| 2013-02-26 | 3,595 | 3,605 | 3,565 | 3,570 | 31,000 | 1,785 |
| 2013-02-25 | 3,650 | 3,680 | 3,605 | 3,615 | 23,700 | 1,807.50 |
| 2013-02-22 | 3,650 | 3,680 | 3,630 | 3,655 | 21,000 | 1,827.50 |
| 2013-02-21 | 3,645 | 3,690 | 3,645 | 3,680 | 17,000 | 1,840 |
| 2013-02-20 | 3,640 | 3,670 | 3,615 | 3,655 | 19,200 | 1,827.50 |
| 2013-02-19 | 3,600 | 3,645 | 3,590 | 3,615 | 13,000 | 1,807.50 |
| 2013-02-18 | 3,500 | 3,600 | 3,500 | 3,600 | 15,000 | 1,800 |
| 2013-02-15 | 3,520 | 3,550 | 3,495 | 3,515 | 22,200 | 1,757.50 |
| 2013-02-14 | 3,525 | 3,545 | 3,515 | 3,520 | 18,100 | 1,760 |
| 2013-02-13 | 3,580 | 3,595 | 3,535 | 3,550 | 32,400 | 1,775 |
| 2013-02-12 | 3,730 | 3,735 | 3,570 | 3,580 | 65,900 | 1,790 |
| 2013-02-08 | 3,760 | 3,775 | 3,745 | 3,750 | 29,200 | 1,875 |
| 2013-02-07 | 3,735 | 3,755 | 3,725 | 3,755 | 43,700 | 1,877.50 |
| 2013-02-06 | 3,655 | 3,760 | 3,655 | 3,745 | 56,100 | 1,872.50 |
| 2013-02-05 | 3,710 | 3,710 | 3,650 | 3,655 | 47,700 | 1,827.50 |
| 2013-02-04 | 3,630 | 3,740 | 3,625 | 3,725 | 47,800 | 1,862.50 |
| 2013-02-01 | 3,610 | 3,630 | 3,600 | 3,620 | 22,700 | 1,810 |
| 2013-01-31 | 3,600 | 3,645 | 3,580 | 3,610 | 32,800 | 1,805 |
| 2013-01-30 | 3,450 | 3,610 | 3,440 | 3,595 | 84,400 | 1,797.50 |
| 2013-01-29 | 3,335 | 3,430 | 3,335 | 3,420 | 31,500 | 1,710 |
| 2013-01-28 | 3,330 | 3,350 | 3,325 | 3,325 | 35,500 | 1,662.50 |
| 2013-01-25 | 3,310 | 3,335 | 3,310 | 3,325 | 21,300 | 1,662.50 |
| 2013-01-24 | 3,310 | 3,320 | 3,305 | 3,310 | 9,200 | 1,655 |
| 2013-01-23 | 3,285 | 3,335 | 3,285 | 3,335 | 27,100 | 1,667.50 |
| 2013-01-22 | 3,310 | 3,315 | 3,285 | 3,285 | 20,500 | 1,642.50 |
| 2013-01-21 | 3,315 | 3,315 | 3,285 | 3,300 | 24,600 | 1,650 |
| 2013-01-18 | 3,250 | 3,315 | 3,240 | 3,315 | 77,200 | 1,657.50 |
| 2013-01-17 | 3,245 | 3,250 | 3,220 | 3,240 | 18,900 | 1,620 |
| 2013-01-16 | 3,220 | 3,240 | 3,200 | 3,225 | 27,100 | 1,612.50 |
| 2013-01-15 | 3,200 | 3,205 | 3,190 | 3,200 | 13,100 | 1,600 |
| 2013-01-11 | 3,200 | 3,200 | 3,185 | 3,190 | 12,000 | 1,595 |
| 2013-01-10 | 3,195 | 3,200 | 3,190 | 3,195 | 11,600 | 1,597.50 |
| 2013-01-09 | 3,175 | 3,200 | 3,160 | 3,200 | 16,700 | 1,600 |
| 2013-01-08 | 3,140 | 3,185 | 3,140 | 3,160 | 21,200 | 1,580 |
| 2013-01-07 | 3,155 | 3,165 | 3,140 | 3,140 | 16,500 | 1,570 |
| 2013-01-04 | 3,125 | 3,140 | 3,100 | 3,135 | 29,000 | 1,567.50 |
分割・併合履歴 ： [2015-03-27]1株→2株
