3633 GMOペパボ(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 | 4,200 | 4,255 | 4,180 | 4,230 | 7,400 | 1,057.50 |
| 2013-12-27 | 4,240 | 4,240 | 4,160 | 4,190 | 3,900 | 1,047.50 |
| 2013-12-26 | 4,170 | 4,280 | 4,170 | 4,205 | 7,500 | 1,051.25 |
| 2013-12-25 | 4,320 | 4,390 | 4,310 | 4,390 | 11,600 | 1,097.50 |
| 2013-12-24 | 4,300 | 4,320 | 4,280 | 4,315 | 6,900 | 1,078.75 |
| 2013-12-20 | 4,300 | 4,300 | 4,265 | 4,300 | 4,000 | 1,075 |
| 2013-12-19 | 4,280 | 4,320 | 4,280 | 4,290 | 3,800 | 1,072.50 |
| 2013-12-18 | 4,255 | 4,300 | 4,200 | 4,270 | 4,700 | 1,067.50 |
| 2013-12-17 | 4,275 | 4,295 | 4,235 | 4,235 | 4,700 | 1,058.75 |
| 2013-12-16 | 4,295 | 4,315 | 4,260 | 4,270 | 5,000 | 1,067.50 |
| 2013-12-13 | 4,300 | 4,300 | 4,230 | 4,290 | 4,100 | 1,072.50 |
| 2013-12-12 | 4,310 | 4,365 | 4,250 | 4,250 | 4,600 | 1,062.50 |
| 2013-12-11 | 4,335 | 4,335 | 4,290 | 4,310 | 3,800 | 1,077.50 |
| 2013-12-10 | 4,310 | 4,350 | 4,285 | 4,305 | 3,600 | 1,076.25 |
| 2013-12-09 | 4,320 | 4,345 | 4,250 | 4,305 | 6,400 | 1,076.25 |
| 2013-12-06 | 4,330 | 4,330 | 4,190 | 4,250 | 9,400 | 1,062.50 |
| 2013-12-05 | 4,400 | 4,415 | 4,325 | 4,325 | 6,000 | 1,081.25 |
| 2013-12-04 | 4,430 | 4,435 | 4,380 | 4,400 | 4,500 | 1,100 |
| 2013-12-03 | 4,435 | 4,450 | 4,400 | 4,430 | 3,700 | 1,107.50 |
| 2013-12-02 | 4,395 | 4,405 | 4,345 | 4,405 | 5,500 | 1,101.25 |
| 2013-11-29 | 4,330 | 4,335 | 4,290 | 4,335 | 1,600 | 1,083.75 |
| 2013-11-28 | 4,320 | 4,340 | 4,295 | 4,325 | 2,100 | 1,081.25 |
| 2013-11-27 | 4,305 | 4,305 | 4,260 | 4,295 | 2,300 | 1,073.75 |
| 2013-11-26 | 4,280 | 4,285 | 4,250 | 4,260 | 2,400 | 1,065 |
| 2013-11-25 | 4,300 | 4,345 | 4,250 | 4,250 | 5,700 | 1,062.50 |
| 2013-11-22 | 4,295 | 4,320 | 4,265 | 4,290 | 2,800 | 1,072.50 |
| 2013-11-21 | 4,270 | 4,320 | 4,220 | 4,250 | 5,100 | 1,062.50 |
| 2013-11-20 | 4,340 | 4,355 | 4,240 | 4,240 | 6,700 | 1,060 |
| 2013-11-19 | 4,430 | 4,430 | 4,360 | 4,360 | 1,700 | 1,090 |
| 2013-11-18 | 4,345 | 4,430 | 4,345 | 4,430 | 2,900 | 1,107.50 |
| 2013-11-15 | 4,275 | 4,400 | 4,275 | 4,400 | 2,500 | 1,100 |
| 2013-11-14 | 4,295 | 4,310 | 4,265 | 4,290 | 2,600 | 1,072.50 |
| 2013-11-13 | 4,255 | 4,255 | 4,200 | 4,240 | 1,600 | 1,060 |
| 2013-11-12 | 4,190 | 4,265 | 4,150 | 4,200 | 2,500 | 1,050 |
| 2013-11-11 | 4,305 | 4,390 | 4,150 | 4,195 | 5,300 | 1,048.75 |
| 2013-11-08 | 4,365 | 4,365 | 4,295 | 4,300 | 3,500 | 1,075 |
| 2013-11-07 | 4,350 | 4,470 | 4,350 | 4,435 | 1,500 | 1,108.75 |
| 2013-11-06 | 4,360 | 4,430 | 4,300 | 4,345 | 3,600 | 1,086.25 |
| 2013-11-05 | 4,440 | 4,490 | 4,290 | 4,290 | 7,400 | 1,072.50 |
| 2013-11-01 | 4,485 | 4,585 | 4,390 | 4,480 | 5,100 | 1,120 |
| 2013-10-31 | 4,630 | 4,730 | 4,455 | 4,480 | 18,600 | 1,120 |
| 2013-10-30 | 5,110 | 5,110 | 4,945 | 5,010 | 4,600 | 1,252.50 |
| 2013-10-29 | 5,200 | 5,290 | 5,080 | 5,240 | 4,700 | 1,310 |
| 2013-10-28 | 4,940 | 5,410 | 4,940 | 5,300 | 11,000 | 1,325 |
| 2013-10-25 | 4,990 | 4,990 | 4,755 | 4,845 | 3,500 | 1,211.25 |
| 2013-10-24 | 4,910 | 4,950 | 4,800 | 4,935 | 2,400 | 1,233.75 |
| 2013-10-23 | 4,770 | 5,100 | 4,770 | 4,840 | 4,900 | 1,210 |
| 2013-10-22 | 4,870 | 4,870 | 4,750 | 4,760 | 2,700 | 1,190 |
| 2013-10-21 | 4,980 | 5,120 | 4,800 | 4,870 | 13,500 | 1,217.50 |
| 2013-10-18 | 4,500 | 4,895 | 4,500 | 4,800 | 10,500 | 1,200 |
| 2013-10-17 | 4,455 | 4,555 | 4,455 | 4,490 | 2,100 | 1,122.50 |
| 2013-10-16 | 4,680 | 4,680 | 4,430 | 4,430 | 3,300 | 1,107.50 |
| 2013-10-15 | 4,675 | 4,685 | 4,550 | 4,685 | 4,400 | 1,171.25 |
| 2013-10-11 | 4,440 | 4,795 | 4,410 | 4,620 | 13,500 | 1,155 |
| 2013-10-10 | 4,410 | 4,455 | 4,330 | 4,410 | 4,900 | 1,102.50 |
| 2013-10-09 | 4,290 | 4,400 | 4,280 | 4,360 | 3,200 | 1,090 |
| 2013-10-08 | 4,195 | 4,485 | 4,160 | 4,290 | 7,600 | 1,072.50 |
| 2013-10-07 | 4,410 | 4,425 | 4,300 | 4,305 | 2,700 | 1,076.25 |
| 2013-10-04 | 4,430 | 4,430 | 4,350 | 4,395 | 3,800 | 1,098.75 |
| 2013-10-03 | 4,390 | 4,395 | 4,320 | 4,335 | 1,800 | 1,083.75 |
| 2013-10-02 | 4,290 | 4,450 | 4,290 | 4,400 | 10,500 | 1,100 |
| 2013-10-01 | 4,380 | 4,380 | 4,205 | 4,270 | 7,400 | 1,067.50 |
| 2013-09-30 | 4,265 | 4,400 | 4,250 | 4,390 | 5,200 | 1,097.50 |
| 2013-09-27 | 4,250 | 4,300 | 4,205 | 4,265 | 6,000 | 1,066.25 |
| 2013-09-26 | 4,030 | 4,200 | 4,030 | 4,200 | 7,500 | 1,050 |
| 2013-09-25 | 4,085 | 4,100 | 4,035 | 4,035 | 3,900 | 1,008.75 |
| 2013-09-24 | 4,080 | 4,090 | 4,030 | 4,080 | 1,900 | 1,020 |
| 2013-09-20 | 4,020 | 4,080 | 4,020 | 4,080 | 3,600 | 1,020 |
| 2013-09-19 | 4,050 | 4,050 | 4,000 | 4,015 | 5,400 | 1,003.75 |
| 2013-09-18 | 4,000 | 4,045 | 4,000 | 4,040 | 3,000 | 1,010 |
| 2013-09-17 | 3,925 | 3,995 | 3,925 | 3,970 | 3,500 | 992.50 |
| 2013-09-13 | 3,930 | 3,930 | 3,920 | 3,920 | 400 | 980 |
| 2013-09-12 | 3,935 | 3,935 | 3,910 | 3,910 | 700 | 977.50 |
| 2013-09-11 | 3,945 | 3,945 | 3,945 | 3,945 | 200 | 986.25 |
| 2013-09-10 | 3,970 | 3,970 | 3,935 | 3,945 | 800 | 986.25 |
| 2013-09-09 | 3,985 | 3,985 | 3,920 | 3,930 | 900 | 982.50 |
| 2013-09-06 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 990 |
| 2013-09-05 | 3,960 | 3,960 | 3,960 | 3,960 | 400 | 990 |
| 2013-09-04 | 3,955 | 3,955 | 3,955 | 3,955 | 700 | 988.75 |
| 2013-09-03 | 3,870 | 3,900 | 3,870 | 3,885 | 1,400 | 971.25 |
| 2013-09-02 | 3,890 | 3,895 | 3,850 | 3,865 | 2,000 | 966.25 |
| 2013-08-30 | 3,980 | 3,980 | 3,930 | 3,930 | 2,700 | 982.50 |
| 2013-08-29 | 4,010 | 4,010 | 3,975 | 3,975 | 1,200 | 993.75 |
| 2013-08-28 | 3,975 | 4,010 | 3,975 | 4,010 | 900 | 1,002.50 |
| 2013-08-27 | 4,010 | 4,050 | 3,990 | 4,020 | 5,100 | 1,005 |
| 2013-08-26 | 3,990 | 3,995 | 3,960 | 3,980 | 1,400 | 995 |
| 2013-08-23 | 3,970 | 3,980 | 3,950 | 3,950 | 3,400 | 987.50 |
| 2013-08-22 | 3,975 | 3,975 | 3,935 | 3,965 | 600 | 991.25 |
| 2013-08-21 | 3,955 | 3,965 | 3,940 | 3,940 | 1,000 | 985 |
| 2013-08-20 | 3,965 | 3,985 | 3,955 | 3,965 | 700 | 991.25 |
| 2013-08-19 | 3,965 | 3,980 | 3,940 | 3,965 | 2,500 | 991.25 |
| 2013-08-16 | 3,975 | 3,990 | 3,950 | 3,965 | 1,800 | 991.25 |
| 2013-08-15 | 3,980 | 3,985 | 3,980 | 3,985 | 300 | 996.25 |
| 2013-08-14 | 3,980 | 4,010 | 3,980 | 4,010 | 500 | 1,002.50 |
| 2013-08-13 | 4,000 | 4,000 | 3,980 | 3,980 | 500 | 995 |
| 2013-08-12 | 4,010 | 4,015 | 4,000 | 4,000 | 1,600 | 1,000 |
| 2013-08-09 | 4,015 | 4,020 | 4,005 | 4,015 | 5,600 | 1,003.75 |
| 2013-08-08 | 4,010 | 4,090 | 4,010 | 4,060 | 1,900 | 1,015 |
| 2013-08-07 | 4,050 | 4,100 | 4,050 | 4,060 | 800 | 1,015 |
| 2013-08-06 | 4,120 | 4,130 | 4,120 | 4,120 | 700 | 1,030 |
| 2013-08-05 | 4,130 | 4,130 | 4,070 | 4,070 | 2,000 | 1,017.50 |
| 2013-08-02 | 4,080 | 4,130 | 4,030 | 4,130 | 4,300 | 1,032.50 |
| 2013-08-01 | 4,080 | 4,080 | 3,990 | 4,040 | 4,500 | 1,010 |
| 2013-07-31 | 4,070 | 4,090 | 4,015 | 4,030 | 4,800 | 1,007.50 |
| 2013-07-30 | 4,025 | 4,025 | 3,920 | 4,000 | 2,900 | 1,000 |
| 2013-07-29 | 4,100 | 4,330 | 3,950 | 4,025 | 20,100 | 1,006.25 |
| 2013-07-26 | 3,950 | 4,120 | 3,950 | 4,020 | 14,600 | 1,005 |
| 2013-07-25 | 3,930 | 3,955 | 3,910 | 3,930 | 1,700 | 982.50 |
| 2013-07-24 | 3,955 | 3,955 | 3,930 | 3,930 | 300 | 982.50 |
| 2013-07-23 | 3,945 | 3,955 | 3,945 | 3,955 | 500 | 988.75 |
| 2013-07-22 | 3,970 | 3,970 | 3,910 | 3,920 | 1,100 | 980 |
| 2013-07-19 | 3,950 | 3,970 | 3,905 | 3,940 | 2,100 | 985 |
| 2013-07-18 | 3,955 | 3,960 | 3,950 | 3,950 | 900 | 987.50 |
| 2013-07-17 | 3,950 | 3,950 | 3,930 | 3,950 | 1,500 | 987.50 |
| 2013-07-16 | 3,935 | 3,950 | 3,930 | 3,945 | 2,400 | 986.25 |
| 2013-07-12 | 3,935 | 3,940 | 3,920 | 3,935 | 1,200 | 983.75 |
| 2013-07-11 | 3,925 | 3,925 | 3,900 | 3,920 | 1,600 | 980 |
| 2013-07-10 | 3,920 | 3,945 | 3,920 | 3,930 | 2,800 | 982.50 |
| 2013-07-09 | 3,900 | 3,910 | 3,900 | 3,905 | 700 | 976.25 |
| 2013-07-08 | 3,880 | 3,895 | 3,880 | 3,885 | 2,200 | 971.25 |
| 2013-07-05 | 3,840 | 3,880 | 3,840 | 3,880 | 1,400 | 970 |
| 2013-07-04 | 3,840 | 3,840 | 3,810 | 3,820 | 1,200 | 955 |
| 2013-07-03 | 3,850 | 3,870 | 3,850 | 3,850 | 1,700 | 962.50 |
| 2013-07-02 | 3,810 | 3,850 | 3,810 | 3,850 | 1,800 | 962.50 |
| 2013-07-01 | 3,775 | 3,800 | 3,775 | 3,795 | 1,100 | 948.75 |
| 2013-06-28 | 3,730 | 3,770 | 3,730 | 3,740 | 1,200 | 935 |
| 2013-06-27 | 3,700 | 3,715 | 3,600 | 3,715 | 2,600 | 928.75 |
| 2013-06-26 | 3,805 | 3,855 | 3,705 | 3,730 | 4,500 | 932.50 |
| 2013-06-25 | 3,880 | 3,940 | 3,870 | 3,920 | 5,500 | 980 |
| 2013-06-24 | 3,870 | 3,875 | 3,845 | 3,865 | 2,000 | 966.25 |
| 2013-06-21 | 3,860 | 3,870 | 3,830 | 3,870 | 2,300 | 967.50 |
| 2013-06-20 | 3,945 | 3,945 | 3,845 | 3,915 | 2,500 | 978.75 |
| 2013-06-19 | 3,960 | 3,995 | 3,955 | 3,955 | 4,300 | 988.75 |
| 2013-06-18 | 3,900 | 3,950 | 3,900 | 3,950 | 2,700 | 987.50 |
| 2013-06-17 | 3,845 | 3,900 | 3,845 | 3,900 | 2,100 | 975 |
| 2013-06-14 | 3,805 | 3,850 | 3,805 | 3,845 | 1,800 | 961.25 |
| 2013-06-13 | 3,800 | 3,815 | 3,795 | 3,795 | 3,000 | 948.75 |
| 2013-06-12 | 3,760 | 3,800 | 3,760 | 3,800 | 1,700 | 950 |
| 2013-06-11 | 3,785 | 3,830 | 3,770 | 3,810 | 2,400 | 952.50 |
| 2013-06-10 | 3,710 | 3,750 | 3,690 | 3,750 | 4,300 | 937.50 |
| 2013-06-07 | 3,700 | 3,710 | 3,510 | 3,600 | 9,500 | 900 |
| 2013-06-06 | 3,890 | 3,900 | 3,790 | 3,810 | 7,300 | 952.50 |
| 2013-06-05 | 3,945 | 3,980 | 3,895 | 3,895 | 4,200 | 973.75 |
| 2013-06-04 | 3,925 | 3,925 | 3,900 | 3,925 | 2,300 | 981.25 |
| 2013-06-03 | 3,915 | 3,950 | 3,915 | 3,925 | 2,300 | 981.25 |
| 2013-05-31 | 3,940 | 3,950 | 3,915 | 3,915 | 1,400 | 978.75 |
| 2013-05-30 | 3,940 | 3,945 | 3,890 | 3,900 | 4,500 | 975 |
| 2013-05-29 | 3,995 | 3,995 | 3,965 | 3,970 | 2,700 | 992.50 |
| 2013-05-28 | 3,880 | 3,960 | 3,875 | 3,950 | 3,100 | 987.50 |
| 2013-05-27 | 3,925 | 3,925 | 3,870 | 3,900 | 2,400 | 975 |
| 2013-05-24 | 3,905 | 3,990 | 3,885 | 3,925 | 6,300 | 981.25 |
| 2013-05-23 | 4,130 | 4,130 | 3,945 | 3,945 | 10,200 | 986.25 |
| 2013-05-22 | 4,200 | 4,200 | 4,130 | 4,130 | 2,400 | 1,032.50 |
| 2013-05-21 | 4,250 | 4,270 | 4,120 | 4,200 | 4,400 | 1,050 |
| 2013-05-20 | 4,300 | 4,300 | 4,220 | 4,220 | 3,100 | 1,055 |
| 2013-05-17 | 3,950 | 4,200 | 3,950 | 4,200 | 4,700 | 1,050 |
| 2013-05-16 | 4,105 | 4,135 | 3,870 | 4,030 | 9,700 | 1,007.50 |
| 2013-05-15 | 4,410 | 4,410 | 4,070 | 4,125 | 13,200 | 1,031.25 |
| 2013-05-14 | 4,400 | 4,400 | 4,325 | 4,400 | 6,500 | 1,100 |
| 2013-05-13 | 4,450 | 4,450 | 4,315 | 4,385 | 9,400 | 1,096.25 |
| 2013-05-10 | 4,360 | 4,450 | 4,340 | 4,370 | 14,000 | 1,092.50 |
| 2013-05-09 | 4,240 | 4,365 | 4,235 | 4,260 | 10,900 | 1,065 |
| 2013-05-08 | 4,190 | 4,245 | 4,170 | 4,170 | 8,500 | 1,042.50 |
| 2013-05-07 | 4,070 | 4,200 | 4,070 | 4,165 | 16,300 | 1,041.25 |
| 2013-05-02 | 4,040 | 4,040 | 3,990 | 4,030 | 3,100 | 1,007.50 |
| 2013-05-01 | 3,970 | 4,050 | 3,970 | 4,005 | 5,100 | 1,001.25 |
| 2013-04-30 | 4,015 | 4,020 | 3,970 | 3,970 | 10,000 | 992.50 |
| 2013-04-26 | 4,075 | 4,075 | 4,020 | 4,020 | 7,100 | 1,005 |
| 2013-04-25 | 4,090 | 4,100 | 4,070 | 4,075 | 5,000 | 1,018.75 |
| 2013-04-24 | 4,105 | 4,110 | 4,080 | 4,080 | 3,000 | 1,020 |
| 2013-04-23 | 4,120 | 4,150 | 4,080 | 4,105 | 4,400 | 1,026.25 |
| 2013-04-22 | 4,050 | 4,140 | 4,050 | 4,110 | 6,300 | 1,027.50 |
| 2013-04-19 | 4,050 | 4,050 | 4,000 | 4,005 | 2,800 | 1,001.25 |
| 2013-04-18 | 3,985 | 4,100 | 3,980 | 4,050 | 5,000 | 1,012.50 |
| 2013-04-17 | 3,980 | 3,995 | 3,980 | 3,980 | 1,300 | 995 |
| 2013-04-16 | 3,950 | 3,955 | 3,915 | 3,955 | 1,400 | 988.75 |
| 2013-04-15 | 3,950 | 3,960 | 3,945 | 3,955 | 1,500 | 988.75 |
| 2013-04-12 | 3,960 | 3,970 | 3,950 | 3,950 | 1,600 | 987.50 |
| 2013-04-11 | 3,990 | 4,000 | 3,955 | 3,985 | 2,900 | 996.25 |
| 2013-04-10 | 3,945 | 3,955 | 3,925 | 3,955 | 2,100 | 988.75 |
| 2013-04-09 | 3,965 | 3,990 | 3,910 | 3,910 | 5,100 | 977.50 |
| 2013-04-08 | 3,950 | 3,950 | 3,900 | 3,945 | 3,600 | 986.25 |
| 2013-04-05 | 3,840 | 3,870 | 3,840 | 3,865 | 3,900 | 966.25 |
| 2013-04-04 | 3,810 | 3,810 | 3,765 | 3,795 | 2,800 | 948.75 |
| 2013-04-03 | 3,840 | 3,855 | 3,780 | 3,855 | 3,800 | 963.75 |
| 2013-04-02 | 3,700 | 3,835 | 3,645 | 3,835 | 9,500 | 958.75 |
| 2013-04-01 | 3,935 | 3,935 | 3,775 | 3,780 | 15,800 | 945 |
| 2013-03-29 | 3,950 | 3,950 | 3,855 | 3,925 | 14,200 | 981.25 |
| 2013-03-28 | 4,065 | 4,080 | 3,890 | 3,950 | 15,700 | 987.50 |
| 2013-03-27 | 4,150 | 4,160 | 4,060 | 4,065 | 8,500 | 1,016.25 |
| 2013-03-26 | 4,240 | 4,300 | 4,045 | 4,165 | 14,100 | 1,041.25 |
| 2013-03-25 | 4,050 | 4,380 | 4,050 | 4,350 | 31,900 | 1,087.50 |
| 2013-03-22 | 3,805 | 3,870 | 3,780 | 3,870 | 8,400 | 967.50 |
| 2013-03-21 | 3,650 | 3,825 | 3,650 | 3,810 | 16,700 | 952.50 |
| 2013-03-19 | 3,645 | 3,700 | 3,585 | 3,650 | 10,100 | 912.50 |
| 2013-03-18 | 3,530 | 3,665 | 3,525 | 3,610 | 9,800 | 902.50 |
| 2013-03-15 | 3,500 | 3,530 | 3,500 | 3,530 | 2,600 | 882.50 |
| 2013-03-14 | 3,475 | 3,480 | 3,470 | 3,480 | 2,100 | 870 |
| 2013-03-13 | 3,505 | 3,505 | 3,470 | 3,475 | 2,900 | 868.75 |
| 2013-03-12 | 3,465 | 3,485 | 3,465 | 3,480 | 3,700 | 870 |
| 2013-03-11 | 3,500 | 3,520 | 3,460 | 3,470 | 7,900 | 867.50 |
| 2013-03-08 | 3,520 | 3,565 | 3,500 | 3,500 | 6,400 | 875 |
| 2013-03-07 | 3,470 | 3,550 | 3,470 | 3,520 | 7,300 | 880 |
| 2013-03-06 | 3,435 | 3,465 | 3,435 | 3,460 | 4,500 | 865 |
| 2013-03-05 | 3,415 | 3,435 | 3,415 | 3,425 | 6,600 | 856.25 |
| 2013-03-04 | 3,405 | 3,410 | 3,390 | 3,410 | 6,400 | 852.50 |
| 2013-03-01 | 3,380 | 3,395 | 3,375 | 3,390 | 1,700 | 847.50 |
| 2013-02-28 | 3,380 | 3,390 | 3,380 | 3,390 | 2,900 | 847.50 |
| 2013-02-27 | 3,375 | 3,380 | 3,370 | 3,375 | 2,100 | 843.75 |
| 2013-02-26 | 3,370 | 3,375 | 3,365 | 3,375 | 2,600 | 843.75 |
| 2013-02-25 | 3,360 | 3,370 | 3,360 | 3,365 | 2,300 | 841.25 |
| 2013-02-22 | 3,335 | 3,360 | 3,335 | 3,345 | 2,300 | 836.25 |
| 2013-02-21 | 3,340 | 3,350 | 3,335 | 3,335 | 2,700 | 833.75 |
| 2013-02-20 | 3,315 | 3,340 | 3,310 | 3,340 | 2,100 | 835 |
| 2013-02-19 | 3,300 | 3,320 | 3,295 | 3,310 | 2,200 | 827.50 |
| 2013-02-18 | 3,280 | 3,310 | 3,280 | 3,310 | 1,300 | 827.50 |
| 2013-02-15 | 3,295 | 3,295 | 3,230 | 3,240 | 3,300 | 810 |
| 2013-02-14 | 3,315 | 3,315 | 3,295 | 3,315 | 800 | 828.75 |
| 2013-02-13 | 3,350 | 3,350 | 3,295 | 3,295 | 5,600 | 823.75 |
| 2013-02-12 | 3,350 | 3,360 | 3,325 | 3,350 | 6,200 | 837.50 |
| 2013-02-08 | 3,375 | 3,375 | 3,345 | 3,350 | 1,800 | 837.50 |
| 2013-02-07 | 3,400 | 3,400 | 3,350 | 3,360 | 9,100 | 840 |
| 2013-02-06 | 3,415 | 3,415 | 3,370 | 3,400 | 9,400 | 850 |
| 2013-02-05 | 3,400 | 3,410 | 3,390 | 3,400 | 4,000 | 850 |
| 2013-02-04 | 3,415 | 3,415 | 3,380 | 3,395 | 7,600 | 848.75 |
| 2013-02-01 | 3,535 | 3,535 | 3,415 | 3,420 | 24,200 | 855 |
| 2013-01-31 | 3,580 | 3,580 | 3,565 | 3,580 | 3,800 | 895 |
| 2013-01-30 | 3,575 | 3,575 | 3,555 | 3,565 | 4,500 | 891.25 |
| 2013-01-29 | 3,555 | 3,605 | 3,550 | 3,565 | 3,900 | 891.25 |
| 2013-01-28 | 3,525 | 3,610 | 3,525 | 3,610 | 9,600 | 902.50 |
| 2013-01-25 | 3,520 | 3,520 | 3,510 | 3,515 | 2,400 | 878.75 |
| 2013-01-24 | 3,505 | 3,520 | 3,505 | 3,520 | 1,500 | 880 |
| 2013-01-23 | 3,525 | 3,525 | 3,490 | 3,490 | 4,300 | 872.50 |
| 2013-01-22 | 3,530 | 3,530 | 3,500 | 3,525 | 3,400 | 881.25 |
| 2013-01-21 | 3,450 | 3,510 | 3,450 | 3,490 | 9,300 | 872.50 |
| 2013-01-18 | 3,405 | 3,435 | 3,400 | 3,425 | 4,500 | 856.25 |
| 2013-01-17 | 3,400 | 3,410 | 3,380 | 3,400 | 3,800 | 850 |
| 2013-01-16 | 3,410 | 3,410 | 3,385 | 3,385 | 2,800 | 846.25 |
| 2013-01-15 | 3,420 | 3,440 | 3,410 | 3,410 | 6,100 | 852.50 |
| 2013-01-11 | 3,400 | 3,430 | 3,395 | 3,400 | 2,300 | 850 |
| 2013-01-10 | 3,440 | 3,440 | 3,395 | 3,395 | 4,200 | 848.75 |
| 2013-01-09 | 3,420 | 3,430 | 3,410 | 3,425 | 1,600 | 856.25 |
| 2013-01-08 | 3,430 | 3,465 | 3,430 | 3,435 | 3,300 | 858.75 |
| 2013-01-07 | 3,430 | 3,440 | 3,410 | 3,435 | 4,500 | 858.75 |
| 2013-01-04 | 3,330 | 3,405 | 3,330 | 3,405 | 6,500 | 851.25 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
