3850 (株)NTTデータイントラマート 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 | 1,500 | 1,525 | 1,494 | 1,495 | 5,300 | 1,495 |
| 2013-12-27 | 1,471 | 1,473 | 1,471 | 1,473 | 1,700 | 1,473 |
| 2013-12-26 | 1,455 | 1,479 | 1,455 | 1,474 | 2,700 | 1,474 |
| 2013-12-25 | 1,465 | 1,468 | 1,440 | 1,450 | 8,000 | 1,450 |
| 2013-12-24 | 1,470 | 1,472 | 1,441 | 1,441 | 5,400 | 1,441 |
| 2013-12-20 | 1,463 | 1,470 | 1,440 | 1,440 | 8,000 | 1,440 |
| 2013-12-19 | 1,480 | 1,489 | 1,463 | 1,465 | 6,300 | 1,465 |
| 2013-12-18 | 1,480 | 1,494 | 1,479 | 1,487 | 2,900 | 1,487 |
| 2013-12-17 | 1,490 | 1,495 | 1,480 | 1,480 | 3,600 | 1,480 |
| 2013-12-16 | 1,489 | 1,500 | 1,485 | 1,485 | 4,100 | 1,485 |
| 2013-12-13 | 1,500 | 1,501 | 1,500 | 1,501 | 1,300 | 1,501 |
| 2013-12-12 | 1,502 | 1,522 | 1,500 | 1,500 | 4,500 | 1,500 |
| 2013-12-11 | 1,521 | 1,521 | 1,512 | 1,520 | 3,100 | 1,520 |
| 2013-12-10 | 1,513 | 1,515 | 1,513 | 1,514 | 3,000 | 1,514 |
| 2013-12-09 | 1,512 | 1,512 | 1,505 | 1,509 | 2,900 | 1,509 |
| 2013-12-06 | 1,518 | 1,518 | 1,510 | 1,512 | 2,100 | 1,512 |
| 2013-12-05 | 1,525 | 1,525 | 1,504 | 1,518 | 4,500 | 1,518 |
| 2013-12-04 | 1,510 | 1,526 | 1,505 | 1,526 | 2,600 | 1,526 |
| 2013-12-03 | 1,530 | 1,550 | 1,511 | 1,511 | 5,200 | 1,511 |
| 2013-12-02 | 1,531 | 1,531 | 1,513 | 1,520 | 6,400 | 1,520 |
| 2013-11-29 | 1,550 | 1,550 | 1,535 | 1,535 | 3,500 | 1,535 |
| 2013-11-28 | 1,525 | 1,545 | 1,521 | 1,530 | 2,900 | 1,530 |
| 2013-11-27 | 1,511 | 1,544 | 1,511 | 1,540 | 6,000 | 1,540 |
| 2013-11-26 | 1,507 | 1,520 | 1,507 | 1,510 | 1,900 | 1,510 |
| 2013-11-25 | 1,511 | 1,513 | 1,507 | 1,509 | 1,800 | 1,509 |
| 2013-11-22 | 1,506 | 1,519 | 1,501 | 1,502 | 6,000 | 1,502 |
| 2013-11-21 | 1,501 | 1,506 | 1,495 | 1,500 | 6,000 | 1,500 |
| 2013-11-20 | 1,518 | 1,518 | 1,502 | 1,505 | 2,200 | 1,505 |
| 2013-11-19 | 1,518 | 1,525 | 1,509 | 1,518 | 2,500 | 1,518 |
| 2013-11-18 | 1,500 | 1,510 | 1,496 | 1,501 | 3,500 | 1,501 |
| 2013-11-15 | 1,480 | 1,508 | 1,479 | 1,495 | 8,500 | 1,495 |
| 2013-11-14 | 1,482 | 1,495 | 1,480 | 1,482 | 5,100 | 1,482 |
| 2013-11-13 | 1,495 | 1,495 | 1,482 | 1,483 | 3,800 | 1,483 |
| 2013-11-12 | 1,490 | 1,500 | 1,490 | 1,495 | 2,600 | 1,495 |
| 2013-11-11 | 1,508 | 1,508 | 1,485 | 1,485 | 4,500 | 1,485 |
| 2013-11-08 | 1,501 | 1,502 | 1,493 | 1,495 | 2,400 | 1,495 |
| 2013-11-07 | 1,520 | 1,527 | 1,502 | 1,503 | 1,900 | 1,503 |
| 2013-11-06 | 1,495 | 1,530 | 1,495 | 1,519 | 3,200 | 1,519 |
| 2013-11-05 | 1,502 | 1,502 | 1,488 | 1,488 | 2,400 | 1,488 |
| 2013-11-01 | 1,551 | 1,551 | 1,492 | 1,505 | 9,800 | 1,505 |
| 2013-10-31 | 1,591 | 1,591 | 1,560 | 1,584 | 3,700 | 1,584 |
| 2013-10-30 | 1,700 | 1,700 | 1,567 | 1,595 | 16,400 | 1,595 |
| 2013-10-29 | 1,714 | 1,725 | 1,672 | 1,714 | 10,300 | 1,714 |
| 2013-10-28 | 1,681 | 1,797 | 1,681 | 1,710 | 23,500 | 1,710 |
| 2013-10-25 | 1,655 | 1,674 | 1,655 | 1,674 | 9,600 | 1,674 |
| 2013-10-24 | 1,625 | 1,639 | 1,600 | 1,637 | 1,900 | 1,637 |
| 2013-10-23 | 1,599 | 1,620 | 1,582 | 1,620 | 9,500 | 1,620 |
| 2013-10-22 | 1,595 | 1,595 | 1,590 | 1,590 | 2,100 | 1,590 |
| 2013-10-21 | 1,553 | 1,570 | 1,551 | 1,570 | 3,900 | 1,570 |
| 2013-10-18 | 1,547 | 1,551 | 1,547 | 1,550 | 1,400 | 1,550 |
| 2013-10-17 | 1,550 | 1,550 | 1,540 | 1,540 | 2,200 | 1,540 |
| 2013-10-16 | 1,552 | 1,552 | 1,540 | 1,540 | 1,600 | 1,540 |
| 2013-10-15 | 1,552 | 1,569 | 1,550 | 1,551 | 4,000 | 1,551 |
| 2013-10-11 | 1,550 | 1,550 | 1,539 | 1,550 | 6,100 | 1,550 |
| 2013-10-10 | 1,549 | 1,549 | 1,545 | 1,545 | 1,000 | 1,545 |
| 2013-10-09 | 1,482 | 1,525 | 1,482 | 1,518 | 2,400 | 1,518 |
| 2013-10-08 | 1,481 | 1,525 | 1,479 | 1,483 | 3,000 | 1,483 |
| 2013-10-07 | 1,575 | 1,575 | 1,521 | 1,521 | 2,900 | 1,521 |
| 2013-10-04 | 1,580 | 1,580 | 1,571 | 1,572 | 1,700 | 1,572 |
| 2013-10-03 | 1,585 | 1,590 | 1,576 | 1,576 | 1,700 | 1,576 |
| 2013-10-02 | 1,624 | 1,629 | 1,570 | 1,585 | 6,600 | 1,585 |
| 2013-10-01 | 1,650 | 1,650 | 1,625 | 1,637 | 2,000 | 1,637 |
| 2013-09-30 | 1,659 | 1,659 | 1,650 | 1,650 | 2,900 | 1,650 |
| 2013-09-27 | 1,657 | 1,660 | 1,650 | 1,655 | 3,300 | 1,655 |
| 2013-09-26 | 1,640 | 1,655 | 1,631 | 1,655 | 2,300 | 1,655 |
| 2013-09-25 | 1,652 | 1,668 | 1,640 | 1,640 | 3,000 | 1,640 |
| 2013-09-24 | 1,651 | 1,670 | 1,650 | 1,668 | 3,500 | 1,668 |
| 2013-09-20 | 1,650 | 1,669 | 1,650 | 1,651 | 2,400 | 1,651 |
| 2013-09-19 | 1,655 | 1,666 | 1,646 | 1,650 | 3,900 | 1,650 |
| 2013-09-18 | 1,630 | 1,650 | 1,630 | 1,645 | 4,400 | 1,645 |
| 2013-09-17 | 1,623 | 1,646 | 1,623 | 1,640 | 2,300 | 1,640 |
| 2013-09-13 | 1,630 | 1,655 | 1,600 | 1,630 | 5,600 | 1,630 |
| 2013-09-12 | 1,636 | 1,636 | 1,630 | 1,630 | 2,700 | 1,630 |
| 2013-09-11 | 1,651 | 1,651 | 1,630 | 1,649 | 3,200 | 1,649 |
| 2013-09-10 | 1,636 | 1,650 | 1,625 | 1,639 | 2,800 | 1,639 |
| 2013-09-09 | 1,659 | 1,660 | 1,625 | 1,638 | 4,800 | 1,638 |
| 2013-09-06 | 1,660 | 1,660 | 1,632 | 1,632 | 2,000 | 1,632 |
| 2013-09-05 | 1,644 | 1,665 | 1,630 | 1,637 | 2,400 | 1,637 |
| 2013-09-04 | 1,635 | 1,676 | 1,628 | 1,637 | 2,900 | 1,637 |
| 2013-09-03 | 1,623 | 1,680 | 1,623 | 1,631 | 6,300 | 1,631 |
| 2013-09-02 | 1,590 | 1,668 | 1,590 | 1,626 | 7,200 | 1,626 |
| 2013-08-30 | 1,555 | 1,668 | 1,555 | 1,615 | 6,100 | 1,615 |
| 2013-08-29 | 1,591 | 1,595 | 1,551 | 1,555 | 4,300 | 1,555 |
| 2013-08-28 | 1,620 | 1,622 | 1,591 | 1,591 | 5,400 | 1,591 |
| 2013-08-27 | 1,611 | 1,670 | 1,611 | 1,624 | 4,000 | 1,624 |
| 2013-08-26 | 1,640 | 1,640 | 1,614 | 1,615 | 5,100 | 1,615 |
| 2013-08-23 | 1,655 | 1,655 | 1,635 | 1,635 | 7,300 | 1,635 |
| 2013-08-22 | 1,700 | 1,700 | 1,581 | 1,634 | 14,100 | 1,634 |
| 2013-08-21 | 1,760 | 1,760 | 1,728 | 1,731 | 27,200 | 1,731 |
| 2013-08-20 | 1,834 | 1,840 | 1,780 | 1,840 | 5,200 | 1,840 |
| 2013-08-19 | 1,820 | 1,839 | 1,804 | 1,839 | 2,300 | 1,839 |
| 2013-08-16 | 1,850 | 1,884 | 1,830 | 1,835 | 800 | 1,835 |
| 2013-08-15 | 1,849 | 1,900 | 1,801 | 1,877 | 3,000 | 1,877 |
| 2013-08-14 | 1,824 | 1,900 | 1,824 | 1,889 | 3,000 | 1,889 |
| 2013-08-13 | 1,780 | 1,930 | 1,780 | 1,900 | 5,000 | 1,900 |
| 2013-08-12 | 1,799 | 1,799 | 1,770 | 1,773 | 3,600 | 1,773 |
| 2013-08-09 | 1,805 | 1,839 | 1,805 | 1,839 | 3,400 | 1,839 |
| 2013-08-08 | 1,823 | 1,879 | 1,823 | 1,827 | 3,000 | 1,827 |
| 2013-08-07 | 1,806 | 1,820 | 1,805 | 1,806 | 2,900 | 1,806 |
| 2013-08-06 | 1,875 | 1,880 | 1,845 | 1,860 | 1,200 | 1,860 |
| 2013-08-05 | 1,880 | 1,880 | 1,840 | 1,875 | 1,400 | 1,875 |
| 2013-08-02 | 1,899 | 1,899 | 1,830 | 1,880 | 1,200 | 1,880 |
| 2013-08-01 | 1,801 | 1,939 | 1,794 | 1,821 | 7,600 | 1,821 |
| 2013-07-31 | 1,920 | 1,940 | 1,799 | 1,803 | 9,000 | 1,803 |
| 2013-07-30 | 1,678 | 1,850 | 1,672 | 1,850 | 6,100 | 1,850 |
| 2013-07-29 | 1,871 | 1,871 | 1,710 | 1,727 | 12,300 | 1,727 |
| 2013-07-26 | 2,037 | 2,037 | 1,876 | 1,881 | 8,300 | 1,881 |
| 2013-07-25 | 1,934 | 1,940 | 1,917 | 1,917 | 2,000 | 1,917 |
| 2013-07-24 | 1,895 | 1,939 | 1,876 | 1,901 | 2,200 | 1,901 |
| 2013-07-23 | 1,880 | 1,920 | 1,842 | 1,919 | 4,700 | 1,919 |
| 2013-07-22 | 1,922 | 1,922 | 1,885 | 1,885 | 3,400 | 1,885 |
| 2013-07-19 | 2,035 | 2,035 | 1,914 | 1,950 | 6,800 | 1,950 |
| 2013-07-18 | 1,948 | 1,985 | 1,913 | 1,985 | 3,500 | 1,985 |
| 2013-07-17 | 1,980 | 1,980 | 1,910 | 1,910 | 2,200 | 1,910 |
| 2013-07-16 | 1,921 | 1,961 | 1,921 | 1,940 | 3,000 | 1,940 |
| 2013-07-12 | 1,920 | 1,954 | 1,900 | 1,900 | 3,100 | 1,900 |
| 2013-07-11 | 1,960 | 1,960 | 1,915 | 1,959 | 3,700 | 1,959 |
| 2013-07-10 | 2,025 | 2,025 | 1,930 | 1,960 | 7,000 | 1,960 |
| 2013-07-09 | 2,140 | 2,140 | 2,019 | 2,065 | 5,600 | 2,065 |
| 2013-07-08 | 2,190 | 2,200 | 2,110 | 2,110 | 9,200 | 2,110 |
| 2013-07-05 | 1,998 | 2,088 | 1,990 | 2,087 | 12,400 | 2,087 |
| 2013-07-04 | 1,940 | 1,979 | 1,913 | 1,973 | 3,700 | 1,973 |
| 2013-07-03 | 2,000 | 2,001 | 1,875 | 1,940 | 8,800 | 1,940 |
| 2013-07-02 | 1,940 | 1,990 | 1,875 | 1,988 | 14,300 | 1,988 |
| 2013-07-01 | 1,690 | 1,875 | 1,680 | 1,820 | 9,400 | 1,820 |
| 2013-06-28 | 1,539 | 1,650 | 1,539 | 1,650 | 8,700 | 1,650 |
| 2013-06-27 | 1,532 | 1,539 | 1,400 | 1,539 | 12,200 | 1,539 |
| 2013-06-26 | 1,719 | 1,719 | 1,530 | 1,530 | 10,300 | 1,530 |
| 2013-06-25 | 1,730 | 1,730 | 1,645 | 1,679 | 4,800 | 1,679 |
| 2013-06-24 | 1,740 | 1,759 | 1,700 | 1,732 | 3,100 | 1,732 |
| 2013-06-21 | 1,683 | 1,729 | 1,640 | 1,701 | 11,000 | 1,701 |
| 2013-06-20 | 1,838 | 1,860 | 1,700 | 1,740 | 11,400 | 1,740 |
| 2013-06-19 | 1,930 | 1,940 | 1,823 | 1,834 | 8,200 | 1,834 |
| 2013-06-18 | 1,926 | 1,926 | 1,886 | 1,924 | 3,200 | 1,924 |
| 2013-06-17 | 1,816 | 1,890 | 1,816 | 1,886 | 8,900 | 1,886 |
| 2013-06-14 | 2,000 | 2,020 | 1,920 | 1,923 | 12,500 | 1,923 |
| 2013-06-13 | 2,020 | 2,030 | 1,810 | 1,926 | 13,300 | 1,926 |
| 2013-06-12 | 1,750 | 1,900 | 1,729 | 1,900 | 4,300 | 1,900 |
| 2013-06-11 | 1,920 | 1,920 | 1,762 | 1,805 | 7,600 | 1,805 |
| 2013-06-10 | 1,840 | 1,945 | 1,762 | 1,870 | 14,600 | 1,870 |
| 2013-06-07 | 1,640 | 1,640 | 1,480 | 1,640 | 24,400 | 1,640 |
| 2013-06-06 | 1,950 | 1,950 | 1,700 | 1,726 | 26,200 | 1,726 |
| 2013-06-05 | 2,022 | 2,040 | 1,980 | 1,995 | 9,200 | 1,995 |
| 2013-06-04 | 2,010 | 2,098 | 1,916 | 2,065 | 14,000 | 2,065 |
| 2013-06-03 | 2,180 | 2,180 | 2,002 | 2,100 | 10,300 | 2,100 |
| 2013-05-31 | 2,159 | 2,230 | 2,100 | 2,230 | 16,600 | 2,230 |
| 2013-05-30 | 2,200 | 2,231 | 2,111 | 2,111 | 14,800 | 2,111 |
| 2013-05-29 | 2,230 | 2,340 | 2,166 | 2,279 | 21,900 | 2,279 |
| 2013-05-28 | 2,140 | 2,270 | 2,123 | 2,130 | 23,500 | 2,130 |
| 2013-05-27 | 2,200 | 2,249 | 2,067 | 2,190 | 19,700 | 2,190 |
| 2013-05-24 | 2,350 | 2,490 | 2,130 | 2,350 | 45,900 | 2,350 |
| 2013-05-23 | 2,451 | 2,550 | 2,240 | 2,240 | 35,600 | 2,240 |
| 2013-05-22 | 2,750 | 2,760 | 2,400 | 2,548 | 31,400 | 2,548 |
| 2013-05-21 | 2,910 | 2,949 | 2,620 | 2,725 | 54,400 | 2,725 |
| 2013-05-20 | 2,705 | 3,095 | 2,677 | 2,950 | 76,700 | 2,950 |
| 2013-05-17 | 2,580 | 2,801 | 2,411 | 2,645 | 78,200 | 2,645 |
| 2013-05-16 | 2,910 | 2,950 | 2,680 | 2,680 | 104,000 | 2,680 |
| 2013-05-15 | 3,680 | 3,890 | 3,100 | 3,380 | 237,100 | 3,380 |
| 2013-05-14 | 2,839 | 3,190 | 2,650 | 3,190 | 275,400 | 3,190 |
| 2013-05-13 | 2,689 | 2,689 | 2,689 | 2,689 | 22,900 | 2,689 |
| 2013-05-10 | 1,949 | 2,189 | 1,885 | 2,189 | 103,200 | 2,189 |
| 2013-05-09 | 1,740 | 1,855 | 1,725 | 1,789 | 37,400 | 1,789 |
| 2013-05-08 | 1,750 | 1,780 | 1,713 | 1,722 | 15,500 | 1,722 |
| 2013-05-07 | 1,775 | 1,775 | 1,720 | 1,750 | 18,600 | 1,750 |
| 2013-05-02 | 1,750 | 1,758 | 1,710 | 1,751 | 9,700 | 1,751 |
| 2013-05-01 | 1,740 | 1,768 | 1,700 | 1,712 | 14,900 | 1,712 |
| 2013-04-30 | 1,790 | 1,790 | 1,670 | 1,741 | 21,100 | 1,741 |
| 2013-04-26 | 1,760 | 1,773 | 1,750 | 1,750 | 9,400 | 1,750 |
| 2013-04-25 | 1,750 | 1,758 | 1,732 | 1,758 | 14,400 | 1,758 |
| 2013-04-24 | 1,750 | 1,751 | 1,661 | 1,715 | 10,400 | 1,715 |
| 2013-04-23 | 1,767 | 1,776 | 1,620 | 1,720 | 20,100 | 1,720 |
| 2013-04-22 | 1,859 | 1,860 | 1,750 | 1,760 | 14,500 | 1,760 |
| 2013-04-19 | 1,785 | 1,850 | 1,652 | 1,710 | 36,300 | 1,710 |
| 2013-04-18 | 1,648 | 1,848 | 1,648 | 1,745 | 54,900 | 1,745 |
| 2013-04-17 | 1,532 | 1,584 | 1,514 | 1,570 | 11,400 | 1,570 |
| 2013-04-16 | 1,525 | 1,545 | 1,502 | 1,532 | 7,600 | 1,532 |
| 2013-04-15 | 1,552 | 1,580 | 1,504 | 1,530 | 8,800 | 1,530 |
| 2013-04-12 | 1,554 | 1,569 | 1,552 | 1,553 | 3,700 | 1,553 |
| 2013-04-11 | 1,598 | 1,648 | 1,540 | 1,553 | 20,300 | 1,553 |
| 2013-04-10 | 1,490 | 1,600 | 1,489 | 1,571 | 18,900 | 1,571 |
| 2013-04-09 | 1,464 | 1,488 | 1,458 | 1,477 | 20,200 | 1,477 |
| 2013-04-08 | 1,500 | 1,580 | 1,481 | 1,544 | 9,200 | 1,544 |
| 2013-04-05 | 1,553 | 1,639 | 1,482 | 1,495 | 23,300 | 1,495 |
| 2013-04-04 | 1,453 | 1,550 | 1,453 | 1,520 | 17,800 | 1,520 |
| 2013-04-03 | 1,523 | 1,624 | 1,481 | 1,570 | 23,700 | 1,570 |
| 2013-04-02 | 1,400 | 1,535 | 1,340 | 1,495 | 31,400 | 1,495 |
| 2013-04-01 | 1,618 | 1,619 | 1,522 | 1,532 | 25,500 | 1,532 |
| 2013-03-29 | 1,690 | 1,699 | 1,571 | 1,652 | 32,000 | 1,652 |
| 2013-03-28 | 1,830 | 1,850 | 1,680 | 1,690 | 27,400 | 1,690 |
| 2013-03-27 | 1,735 | 1,828 | 1,653 | 1,750 | 38,100 | 1,750 |
| 2013-03-26 | 379,500 | 380,000 | 350,500 | 360,000 | 251 | 1,800 |
| 2013-03-25 | 406,000 | 406,500 | 367,000 | 379,500 | 452 | 1,897.50 |
| 2013-03-22 | 460,000 | 499,000 | 404,000 | 426,000 | 932 | 2,130 |
| 2013-03-21 | 432,000 | 439,000 | 404,000 | 439,000 | 593 | 2,195 |
| 2013-03-19 | 357,000 | 378,000 | 332,000 | 369,000 | 1,035 | 1,845 |
| 2013-03-18 | 260,000 | 308,000 | 258,000 | 308,000 | 185 | 1,540 |
| 2013-03-15 | 258,000 | 258,000 | 255,000 | 258,000 | 8 | 1,290 |
| 2013-03-14 | 245,000 | 258,000 | 234,500 | 258,000 | 43 | 1,290 |
| 2013-03-13 | 250,000 | 252,000 | 240,600 | 250,000 | 31 | 1,250 |
| 2013-03-12 | 248,000 | 249,000 | 245,000 | 249,000 | 55 | 1,245 |
| 2013-03-11 | 236,000 | 248,000 | 236,000 | 244,000 | 41 | 1,220 |
| 2013-03-08 | 235,000 | 240,000 | 234,100 | 235,200 | 26 | 1,176 |
| 2013-03-07 | 238,000 | 238,000 | 233,100 | 233,500 | 8 | 1,167.50 |
| 2013-03-06 | 235,000 | 239,800 | 231,500 | 233,000 | 19 | 1,165 |
| 2013-03-05 | 234,800 | 236,000 | 231,000 | 231,200 | 32 | 1,156 |
| 2013-03-04 | 239,000 | 245,000 | 230,200 | 234,200 | 69 | 1,171 |
| 2013-03-01 | 239,000 | 239,000 | 230,000 | 238,500 | 62 | 1,192.50 |
| 2013-02-28 | 222,200 | 242,000 | 222,200 | 239,000 | 78 | 1,195 |
| 2013-02-27 | 223,500 | 225,000 | 220,000 | 221,300 | 28 | 1,106.50 |
| 2013-02-26 | 229,500 | 229,500 | 219,000 | 221,100 | 90 | 1,105.50 |
| 2013-02-25 | 209,100 | 230,000 | 209,100 | 229,500 | 218 | 1,147.50 |
| 2013-02-22 | 192,100 | 212,000 | 191,300 | 209,000 | 72 | 1,045 |
| 2013-02-21 | 192,000 | 193,000 | 190,500 | 192,100 | 27 | 960.50 |
| 2013-02-20 | 194,000 | 195,900 | 188,200 | 195,900 | 21 | 979.50 |
| 2013-02-19 | 194,000 | 196,000 | 193,500 | 193,500 | 16 | 967.50 |
| 2013-02-18 | 199,900 | 202,900 | 192,000 | 197,000 | 25 | 985 |
| 2013-02-15 | 217,000 | 217,000 | 195,000 | 203,600 | 69 | 1,018 |
| 2013-02-14 | 198,000 | 220,000 | 195,100 | 217,000 | 185 | 1,085 |
| 2013-02-13 | 184,000 | 184,000 | 182,700 | 182,700 | 6 | 913.50 |
| 2013-02-12 | 183,000 | 186,500 | 183,000 | 186,500 | 6 | 932.50 |
| 2013-02-08 | 183,000 | 183,000 | 182,600 | 183,000 | 7 | 915 |
| 2013-02-07 | 187,600 | 187,600 | 187,600 | 187,600 | 2 | 938 |
| 2013-02-06 | 186,000 | 187,000 | 186,000 | 187,000 | 2 | 935 |
| 2013-02-05 | 184,300 | 184,300 | 183,600 | 183,600 | 5 | 918 |
| 2013-02-04 | 184,200 | 186,500 | 183,700 | 184,300 | 8 | 921.50 |
| 2013-02-01 | 186,000 | 189,000 | 183,700 | 183,700 | 9 | 918.50 |
| 2013-01-31 | 178,100 | 184,500 | 178,000 | 179,500 | 29 | 897.50 |
| 2013-01-30 | 181,500 | 189,400 | 181,500 | 186,000 | 21 | 930 |
| 2013-01-29 | 188,000 | 189,500 | 185,000 | 189,500 | 11 | 947.50 |
| 2013-01-28 | 190,000 | 190,000 | 181,000 | 186,000 | 19 | 930 |
| 2013-01-25 | 180,000 | 181,700 | 180,000 | 180,000 | 25 | 900 |
| 2013-01-24 | 184,000 | 185,000 | 180,200 | 183,000 | 19 | 915 |
| 2013-01-23 | 190,000 | 200,000 | 186,100 | 186,100 | 38 | 930.50 |
| 2013-01-22 | 186,000 | 201,000 | 185,000 | 187,300 | 49 | 936.50 |
| 2013-01-21 | 166,400 | 178,500 | 166,400 | 178,000 | 39 | 890 |
| 2013-01-18 | 162,500 | 166,400 | 162,500 | 166,400 | 7 | 832 |
| 2013-01-17 | 165,900 | 165,900 | 161,500 | 161,500 | 8 | 807.50 |
| 2013-01-16 | 168,000 | 168,000 | 164,500 | 164,600 | 16 | 823 |
| 2013-01-15 | 166,900 | 167,000 | 166,800 | 166,900 | 8 | 834.50 |
| 2013-01-11 | 161,000 | 161,000 | 161,000 | 161,000 | 2 | 805 |
| 2013-01-10 | 160,400 | 161,000 | 160,400 | 161,000 | 3 | 805 |
| 2013-01-09 | 161,000 | 161,000 | 160,000 | 160,200 | 4 | 801 |
| 2013-01-08 | 162,300 | 162,300 | 161,000 | 161,000 | 19 | 805 |
| 2013-01-04 | 165,900 | 165,900 | 165,900 | 165,900 | 3 | 829.50 |
分割・併合履歴 ： [2013-03-27]1株→200株
