4293 (株)セプテーニ・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 | 1,310 | 1,338 | 1,300 | 1,303 | 367,600 | 260.60 |
| 2013-12-27 | 1,238 | 1,290 | 1,216 | 1,282 | 347,000 | 256.40 |
| 2013-12-26 | 1,240 | 1,249 | 1,211 | 1,238 | 238,800 | 247.60 |
| 2013-12-25 | 1,127 | 1,244 | 1,127 | 1,225 | 675,700 | 245 |
| 2013-12-24 | 1,140 | 1,149 | 1,116 | 1,127 | 259,200 | 225.40 |
| 2013-12-20 | 1,122 | 1,176 | 1,120 | 1,157 | 279,100 | 231.40 |
| 2013-12-19 | 1,214 | 1,226 | 1,166 | 1,182 | 337,500 | 236.40 |
| 2013-12-18 | 1,177 | 1,260 | 1,163 | 1,207 | 876,300 | 241.40 |
| 2013-12-17 | 1,146 | 1,165 | 1,100 | 1,135 | 202,400 | 227 |
| 2013-12-16 | 1,180 | 1,181 | 1,116 | 1,124 | 176,900 | 224.80 |
| 2013-12-13 | 1,183 | 1,199 | 1,150 | 1,176 | 166,600 | 235.20 |
| 2013-12-12 | 1,210 | 1,210 | 1,163 | 1,181 | 248,100 | 236.20 |
| 2013-12-11 | 1,221 | 1,240 | 1,198 | 1,220 | 267,300 | 244 |
| 2013-12-10 | 1,232 | 1,238 | 1,195 | 1,214 | 196,700 | 242.80 |
| 2013-12-09 | 1,245 | 1,245 | 1,208 | 1,232 | 233,200 | 246.40 |
| 2013-12-06 | 1,240 | 1,245 | 1,120 | 1,235 | 452,000 | 247 |
| 2013-12-05 | 1,218 | 1,258 | 1,200 | 1,224 | 393,900 | 244.80 |
| 2013-12-04 | 1,190 | 1,263 | 1,183 | 1,219 | 646,900 | 243.80 |
| 2013-12-03 | 1,198 | 1,203 | 1,152 | 1,183 | 324,000 | 236.60 |
| 2013-12-02 | 1,140 | 1,175 | 1,136 | 1,171 | 400,100 | 234.20 |
| 2013-11-29 | 1,103 | 1,134 | 1,103 | 1,129 | 147,400 | 225.80 |
| 2013-11-28 | 1,089 | 1,126 | 1,076 | 1,122 | 184,600 | 224.40 |
| 2013-11-27 | 1,150 | 1,179 | 1,062 | 1,070 | 392,000 | 214 |
| 2013-11-26 | 1,116 | 1,148 | 1,115 | 1,148 | 165,600 | 229.60 |
| 2013-11-25 | 1,129 | 1,136 | 1,102 | 1,131 | 167,500 | 226.20 |
| 2013-11-22 | 1,110 | 1,140 | 1,083 | 1,135 | 228,200 | 227 |
| 2013-11-21 | 1,100 | 1,155 | 1,099 | 1,102 | 485,900 | 220.40 |
| 2013-11-20 | 1,103 | 1,110 | 1,059 | 1,074 | 188,200 | 214.80 |
| 2013-11-19 | 1,110 | 1,113 | 1,070 | 1,098 | 309,200 | 219.60 |
| 2013-11-18 | 1,130 | 1,140 | 1,100 | 1,127 | 367,200 | 225.40 |
| 2013-11-15 | 1,050 | 1,099 | 1,050 | 1,087 | 257,300 | 217.40 |
| 2013-11-14 | 1,090 | 1,130 | 1,050 | 1,050 | 366,600 | 210 |
| 2013-11-13 | 1,055 | 1,103 | 1,050 | 1,082 | 475,100 | 216.40 |
| 2013-11-12 | 1,020 | 1,080 | 1,016 | 1,070 | 424,600 | 214 |
| 2013-11-11 | 1,055 | 1,065 | 1,003 | 1,026 | 347,700 | 205.20 |
| 2013-11-08 | 1,000 | 1,045 | 987 | 1,034 | 372,900 | 206.80 |
| 2013-11-07 | 1,036 | 1,082 | 1,028 | 1,037 | 712,800 | 207.40 |
| 2013-11-06 | 938 | 1,068 | 937 | 1,041 | 1,451,200 | 208.20 |
| 2013-11-05 | 894 | 922 | 869 | 921 | 322,500 | 184.20 |
| 2013-11-01 | 875 | 899 | 860 | 899 | 164,400 | 179.80 |
| 2013-10-31 | 887 | 907 | 870 | 874 | 326,300 | 174.80 |
| 2013-10-30 | 921 | 921 | 888 | 888 | 393,000 | 177.60 |
| 2013-10-29 | 943 | 959 | 922 | 930 | 164,600 | 186 |
| 2013-10-28 | 1,000 | 1,000 | 959 | 960 | 161,500 | 192 |
| 2013-10-25 | 1,021 | 1,025 | 985 | 996 | 197,400 | 199.20 |
| 2013-10-24 | 956 | 1,024 | 952 | 1,011 | 320,700 | 202.20 |
| 2013-10-23 | 989 | 992 | 961 | 970 | 270,100 | 194 |
| 2013-10-22 | 1,002 | 1,015 | 981 | 981 | 185,900 | 196.20 |
| 2013-10-21 | 1,021 | 1,025 | 981 | 995 | 216,400 | 199 |
| 2013-10-18 | 980 | 1,020 | 970 | 994 | 476,700 | 198.80 |
| 2013-10-17 | 988 | 1,084 | 958 | 981 | 1,014,100 | 196.20 |
| 2013-10-16 | 1,000 | 1,014 | 951 | 955 | 394,800 | 191 |
| 2013-10-15 | 1,030 | 1,041 | 966 | 1,021 | 1,188,700 | 204.20 |
| 2013-10-11 | 886 | 1,034 | 865 | 1,030 | 2,261,000 | 206 |
| 2013-10-10 | 893 | 928 | 865 | 884 | 353,300 | 176.80 |
| 2013-10-09 | 845 | 898 | 831 | 878 | 264,300 | 175.60 |
| 2013-10-08 | 828 | 892 | 825 | 851 | 347,100 | 170.20 |
| 2013-10-07 | 821 | 837 | 800 | 819 | 121,100 | 163.80 |
| 2013-10-04 | 810 | 840 | 804 | 821 | 102,800 | 164.20 |
| 2013-10-03 | 800 | 838 | 800 | 824 | 56,300 | 164.80 |
| 2013-10-02 | 877 | 879 | 792 | 820 | 278,600 | 164 |
| 2013-10-01 | 866 | 885 | 862 | 877 | 96,300 | 175.40 |
| 2013-09-30 | 870 | 886 | 852 | 886 | 87,600 | 177.20 |
| 2013-09-27 | 897 | 915 | 876 | 885 | 66,300 | 177 |
| 2013-09-26 | 840 | 886 | 840 | 883 | 71,000 | 176.60 |
| 2013-09-25 | 179,700 | 179,700 | 170,000 | 170,400 | 827 | 170.40 |
| 2013-09-24 | 178,000 | 181,400 | 176,500 | 179,100 | 672 | 179.10 |
| 2013-09-20 | 182,700 | 183,800 | 177,300 | 180,500 | 717 | 180.50 |
| 2013-09-19 | 180,500 | 186,200 | 179,000 | 182,700 | 1,947 | 182.70 |
| 2013-09-18 | 174,100 | 189,000 | 171,800 | 178,000 | 4,450 | 178 |
| 2013-09-17 | 168,000 | 175,000 | 168,000 | 170,100 | 1,236 | 170.10 |
| 2013-09-13 | 167,000 | 173,500 | 166,200 | 168,500 | 1,115 | 168.50 |
| 2013-09-12 | 167,200 | 167,900 | 162,000 | 165,700 | 423 | 165.70 |
| 2013-09-11 | 166,500 | 168,900 | 164,600 | 165,300 | 747 | 165.30 |
| 2013-09-10 | 172,000 | 174,500 | 168,000 | 169,500 | 1,109 | 169.50 |
| 2013-09-09 | 170,100 | 171,900 | 166,800 | 169,800 | 1,245 | 169.80 |
| 2013-09-06 | 165,700 | 167,700 | 164,500 | 167,500 | 1,041 | 167.50 |
| 2013-09-05 | 167,000 | 169,300 | 162,400 | 167,800 | 1,357 | 167.80 |
| 2013-09-04 | 160,500 | 169,400 | 160,400 | 167,000 | 2,595 | 167 |
| 2013-09-03 | 157,500 | 159,800 | 156,100 | 157,000 | 798 | 157 |
| 2013-09-02 | 150,500 | 159,000 | 149,100 | 156,000 | 1,498 | 156 |
| 2013-08-30 | 148,000 | 153,500 | 148,000 | 152,000 | 1,024 | 152 |
| 2013-08-29 | 143,100 | 148,700 | 143,100 | 148,500 | 1,079 | 148.50 |
| 2013-08-28 | 144,300 | 149,400 | 142,000 | 142,800 | 1,213 | 142.80 |
| 2013-08-27 | 147,000 | 154,200 | 146,800 | 148,200 | 896 | 148.20 |
| 2013-08-26 | 151,900 | 155,100 | 146,500 | 150,500 | 1,438 | 150.50 |
| 2013-08-23 | 154,000 | 157,300 | 152,000 | 153,700 | 1,496 | 153.70 |
| 2013-08-22 | 161,000 | 161,000 | 150,000 | 150,000 | 3,036 | 150 |
| 2013-08-21 | 163,900 | 169,100 | 158,700 | 162,000 | 2,986 | 162 |
| 2013-08-20 | 169,500 | 169,500 | 158,000 | 160,500 | 3,239 | 160.50 |
| 2013-08-19 | 160,600 | 171,900 | 156,600 | 169,900 | 4,335 | 169.90 |
| 2013-08-16 | 160,000 | 161,600 | 153,000 | 158,300 | 3,186 | 158.30 |
| 2013-08-15 | 166,000 | 174,500 | 160,200 | 163,800 | 3,634 | 163.80 |
| 2013-08-14 | 155,000 | 174,800 | 154,300 | 169,900 | 11,376 | 169.90 |
| 2013-08-13 | 157,800 | 161,400 | 150,300 | 153,700 | 7,754 | 153.70 |
| 2013-08-12 | 184,800 | 194,800 | 154,100 | 157,800 | 22,825 | 157.80 |
| 2013-08-09 | 189,700 | 190,000 | 165,600 | 180,800 | 21,962 | 180.80 |
| 2013-08-08 | 158,700 | 171,900 | 150,500 | 161,700 | 15,212 | 161.70 |
| 2013-08-07 | 141,800 | 144,100 | 141,000 | 141,900 | 675 | 141.90 |
| 2013-08-06 | 143,500 | 145,300 | 141,300 | 144,200 | 525 | 144.20 |
| 2013-08-05 | 141,100 | 147,800 | 141,100 | 142,900 | 1,190 | 142.90 |
| 2013-08-02 | 158,000 | 159,800 | 143,000 | 145,400 | 2,753 | 145.40 |
| 2013-08-01 | 143,000 | 155,400 | 133,500 | 149,800 | 2,977 | 149.80 |
| 2013-07-31 | 142,000 | 153,000 | 141,300 | 147,300 | 3,483 | 147.30 |
| 2013-07-30 | 133,100 | 140,800 | 133,100 | 138,300 | 532 | 138.30 |
| 2013-07-29 | 144,000 | 144,900 | 131,900 | 133,000 | 1,090 | 133 |
| 2013-07-26 | 139,500 | 149,500 | 139,500 | 142,900 | 2,505 | 142.90 |
| 2013-07-25 | 137,400 | 148,900 | 136,100 | 139,100 | 3,397 | 139.10 |
| 2013-07-24 | 124,000 | 133,300 | 123,500 | 132,700 | 897 | 132.70 |
| 2013-07-23 | 125,500 | 126,000 | 123,100 | 123,500 | 221 | 123.50 |
| 2013-07-22 | 125,100 | 128,800 | 123,800 | 125,000 | 322 | 125 |
| 2013-07-19 | 130,000 | 130,600 | 125,000 | 126,000 | 607 | 126 |
| 2013-07-18 | 128,100 | 131,000 | 127,800 | 128,300 | 501 | 128.30 |
| 2013-07-17 | 136,700 | 136,700 | 115,500 | 129,300 | 823 | 129.30 |
| 2013-07-16 | 133,500 | 135,500 | 130,000 | 134,500 | 551 | 134.50 |
| 2013-07-12 | 134,000 | 135,900 | 131,700 | 133,700 | 459 | 133.70 |
| 2013-07-11 | 132,900 | 136,100 | 130,900 | 133,700 | 277 | 133.70 |
| 2013-07-10 | 136,900 | 137,900 | 132,200 | 133,600 | 777 | 133.60 |
| 2013-07-09 | 133,100 | 138,400 | 130,700 | 137,500 | 775 | 137.50 |
| 2013-07-08 | 134,000 | 138,100 | 132,300 | 134,000 | 1,277 | 134 |
| 2013-07-05 | 126,300 | 133,900 | 126,300 | 131,200 | 1,309 | 131.20 |
| 2013-07-04 | 127,000 | 128,000 | 124,000 | 125,100 | 518 | 125.10 |
| 2013-07-03 | 123,000 | 127,000 | 120,100 | 127,000 | 752 | 127 |
| 2013-07-02 | 123,200 | 123,600 | 119,000 | 123,100 | 566 | 123.10 |
| 2013-07-01 | 115,000 | 122,500 | 113,500 | 121,600 | 782 | 121.60 |
| 2013-06-28 | 110,000 | 112,900 | 108,600 | 112,400 | 533 | 112.40 |
| 2013-06-27 | 111,000 | 112,200 | 101,100 | 107,800 | 712 | 107.80 |
| 2013-06-26 | 121,400 | 121,400 | 108,000 | 112,000 | 830 | 112 |
| 2013-06-25 | 122,500 | 125,400 | 115,500 | 119,900 | 994 | 119.90 |
| 2013-06-24 | 118,300 | 132,200 | 116,400 | 120,600 | 2,142 | 120.60 |
| 2013-06-21 | 116,000 | 116,100 | 108,100 | 115,300 | 913 | 115.30 |
| 2013-06-20 | 116,500 | 118,800 | 116,500 | 118,100 | 178 | 118.10 |
| 2013-06-19 | 119,500 | 122,000 | 116,600 | 117,000 | 454 | 117 |
| 2013-06-18 | 120,000 | 121,600 | 117,200 | 117,500 | 615 | 117.50 |
| 2013-06-17 | 118,200 | 119,900 | 116,700 | 118,800 | 325 | 118.80 |
| 2013-06-14 | 124,800 | 126,000 | 118,600 | 119,000 | 349 | 119 |
| 2013-06-13 | 124,900 | 124,900 | 118,100 | 120,300 | 379 | 120.30 |
| 2013-06-12 | 120,200 | 125,300 | 119,000 | 125,300 | 282 | 125.30 |
| 2013-06-11 | 126,700 | 129,700 | 121,300 | 124,000 | 561 | 124 |
| 2013-06-10 | 122,800 | 130,000 | 122,800 | 127,200 | 801 | 127.20 |
| 2013-06-07 | 108,000 | 117,900 | 106,800 | 117,900 | 1,476 | 117.90 |
| 2013-06-06 | 145,000 | 146,000 | 118,900 | 118,900 | 1,614 | 118.90 |
| 2013-06-05 | 147,600 | 149,800 | 145,200 | 147,400 | 858 | 147.40 |
| 2013-06-04 | 143,300 | 147,000 | 137,000 | 142,900 | 508 | 142.90 |
| 2013-06-03 | 142,200 | 151,800 | 142,200 | 143,300 | 568 | 143.30 |
| 2013-05-31 | 150,000 | 153,000 | 146,000 | 147,600 | 389 | 147.60 |
| 2013-05-30 | 152,000 | 153,900 | 145,000 | 146,000 | 518 | 146 |
| 2013-05-29 | 156,000 | 158,700 | 153,900 | 154,400 | 645 | 154.40 |
| 2013-05-28 | 142,000 | 156,000 | 142,000 | 152,300 | 1,194 | 152.30 |
| 2013-05-27 | 142,000 | 146,800 | 136,000 | 142,000 | 1,025 | 142 |
| 2013-05-24 | 147,000 | 155,000 | 141,000 | 148,000 | 1,672 | 148 |
| 2013-05-23 | 162,500 | 165,900 | 143,200 | 144,000 | 2,528 | 144 |
| 2013-05-22 | 165,200 | 169,900 | 161,000 | 162,800 | 816 | 162.80 |
| 2013-05-21 | 170,000 | 176,000 | 166,600 | 166,600 | 2,236 | 166.60 |
| 2013-05-20 | 170,000 | 179,500 | 169,100 | 172,400 | 2,574 | 172.40 |
| 2013-05-17 | 159,400 | 164,900 | 151,100 | 164,900 | 1,607 | 164.90 |
| 2013-05-16 | 155,100 | 159,500 | 138,200 | 158,400 | 2,917 | 158.40 |
| 2013-05-15 | 170,000 | 174,500 | 148,600 | 153,500 | 3,361 | 153.50 |
| 2013-05-14 | 150,000 | 176,200 | 149,300 | 171,900 | 6,867 | 171.90 |
| 2013-05-13 | 151,600 | 152,800 | 147,500 | 148,000 | 1,455 | 148 |
| 2013-05-10 | 152,500 | 153,800 | 146,600 | 151,600 | 1,844 | 151.60 |
| 2013-05-09 | 157,000 | 157,000 | 148,700 | 149,000 | 1,787 | 149 |
| 2013-05-08 | 153,900 | 156,900 | 145,800 | 155,000 | 4,000 | 155 |
| 2013-05-07 | 143,800 | 159,000 | 143,400 | 152,600 | 7,176 | 152.60 |
| 2013-05-02 | 142,200 | 160,000 | 139,600 | 155,500 | 11,388 | 155.50 |
| 2013-05-01 | 141,900 | 149,600 | 134,800 | 138,000 | 7,303 | 138 |
| 2013-04-30 | 124,800 | 138,800 | 124,800 | 138,100 | 3,649 | 138.10 |
| 2013-04-26 | 127,100 | 129,300 | 125,000 | 125,400 | 1,457 | 125.40 |
| 2013-04-25 | 130,300 | 132,000 | 124,100 | 127,100 | 2,823 | 127.10 |
| 2013-04-24 | 133,900 | 134,000 | 130,200 | 132,200 | 1,357 | 132.20 |
| 2013-04-23 | 133,100 | 134,500 | 129,600 | 132,300 | 1,793 | 132.30 |
| 2013-04-22 | 132,000 | 133,000 | 128,500 | 132,600 | 3,998 | 132.60 |
| 2013-04-19 | 124,100 | 132,000 | 119,100 | 127,200 | 4,973 | 127.20 |
| 2013-04-18 | 127,000 | 129,000 | 119,500 | 122,400 | 5,410 | 122.40 |
| 2013-04-17 | 119,300 | 124,600 | 114,800 | 123,300 | 6,089 | 123.30 |
| 2013-04-16 | 106,500 | 117,000 | 106,500 | 116,700 | 2,488 | 116.70 |
| 2013-04-15 | 111,000 | 112,700 | 109,400 | 110,800 | 1,510 | 110.80 |
| 2013-04-12 | 108,800 | 109,400 | 105,400 | 106,900 | 2,001 | 106.90 |
| 2013-04-11 | 111,000 | 116,200 | 108,400 | 110,200 | 5,391 | 110.20 |
| 2013-04-10 | 105,500 | 108,800 | 103,100 | 105,400 | 3,266 | 105.40 |
| 2013-04-09 | 100,000 | 103,200 | 96,500 | 98,100 | 1,387 | 98.10 |
| 2013-04-08 | 100,000 | 101,100 | 99,000 | 100,000 | 856 | 100 |
| 2013-04-05 | 101,000 | 103,000 | 98,700 | 99,500 | 1,078 | 99.50 |
| 2013-04-04 | 96,500 | 100,900 | 96,500 | 100,100 | 561 | 100.10 |
| 2013-04-03 | 99,300 | 101,800 | 97,700 | 100,000 | 805 | 100 |
| 2013-04-02 | 92,800 | 99,500 | 90,000 | 98,500 | 1,637 | 98.50 |
| 2013-04-01 | 105,100 | 105,800 | 93,000 | 96,400 | 2,484 | 96.40 |
| 2013-03-29 | 110,000 | 110,500 | 106,000 | 107,100 | 995 | 107.10 |
| 2013-03-28 | 110,000 | 110,900 | 106,000 | 110,900 | 1,384 | 110.90 |
| 2013-03-27 | 108,200 | 112,900 | 107,000 | 111,000 | 2,302 | 111 |
| 2013-03-26 | 102,800 | 107,200 | 102,700 | 105,900 | 976 | 105.90 |
| 2013-03-25 | 101,300 | 106,500 | 101,300 | 104,500 | 1,316 | 104.50 |
| 2013-03-22 | 104,300 | 105,300 | 100,500 | 100,600 | 1,275 | 100.60 |
| 2013-03-21 | 104,500 | 106,200 | 102,500 | 105,900 | 1,088 | 105.90 |
| 2013-03-19 | 107,200 | 108,800 | 102,000 | 103,500 | 1,660 | 103.50 |
| 2013-03-18 | 105,000 | 113,800 | 104,500 | 106,400 | 2,701 | 106.40 |
| 2013-03-15 | 107,500 | 107,500 | 102,600 | 103,900 | 1,673 | 103.90 |
| 2013-03-14 | 118,800 | 118,800 | 105,100 | 107,900 | 6,541 | 107.90 |
| 2013-03-13 | 95,500 | 109,800 | 95,400 | 109,800 | 7,297 | 109.80 |
| 2013-03-12 | 95,000 | 97,800 | 93,200 | 94,800 | 2,736 | 94.80 |
| 2013-03-11 | 93,500 | 94,700 | 91,600 | 91,900 | 1,145 | 91.90 |
| 2013-03-08 | 93,000 | 96,300 | 92,000 | 92,700 | 1,567 | 92.70 |
| 2013-03-07 | 95,200 | 97,400 | 91,200 | 92,900 | 2,859 | 92.90 |
| 2013-03-06 | 99,000 | 102,000 | 94,600 | 95,900 | 3,401 | 95.90 |
| 2013-03-05 | 96,000 | 103,100 | 96,000 | 97,800 | 3,378 | 97.80 |
| 2013-03-04 | 97,300 | 106,400 | 95,600 | 99,000 | 3,909 | 99 |
| 2013-03-01 | 100,500 | 104,000 | 98,000 | 99,000 | 2,792 | 99 |
| 2013-02-28 | 96,000 | 102,500 | 96,000 | 102,500 | 5,363 | 102.50 |
| 2013-02-27 | 94,000 | 97,000 | 89,000 | 95,000 | 5,965 | 95 |
| 2013-02-26 | 83,100 | 92,000 | 82,700 | 91,700 | 5,677 | 91.70 |
| 2013-02-25 | 83,900 | 92,600 | 82,000 | 87,500 | 7,020 | 87.50 |
| 2013-02-22 | 77,300 | 82,500 | 75,100 | 81,600 | 5,278 | 81.60 |
| 2013-02-21 | 73,800 | 77,000 | 73,700 | 76,400 | 3,089 | 76.40 |
| 2013-02-20 | 72,600 | 74,300 | 71,300 | 73,800 | 1,540 | 73.80 |
| 2013-02-19 | 69,800 | 72,300 | 69,700 | 72,200 | 710 | 72.20 |
| 2013-02-18 | 68,800 | 70,400 | 68,300 | 69,700 | 433 | 69.70 |
| 2013-02-15 | 72,000 | 72,000 | 66,800 | 68,400 | 1,168 | 68.40 |
| 2013-02-14 | 69,100 | 72,300 | 69,000 | 72,000 | 1,359 | 72 |
| 2013-02-13 | 68,200 | 69,200 | 67,500 | 68,500 | 597 | 68.50 |
| 2013-02-12 | 71,500 | 71,600 | 66,700 | 68,000 | 2,033 | 68 |
| 2013-02-08 | 69,800 | 70,400 | 68,000 | 69,000 | 1,558 | 69 |
| 2013-02-07 | 72,000 | 72,100 | 69,400 | 70,800 | 2,038 | 70.80 |
| 2013-02-06 | 71,600 | 72,900 | 70,700 | 72,300 | 2,456 | 72.30 |
| 2013-02-05 | 76,900 | 76,900 | 70,800 | 74,600 | 2,164 | 74.60 |
| 2013-02-04 | 76,900 | 77,500 | 75,800 | 77,000 | 2,628 | 77 |
| 2013-02-01 | 76,000 | 76,400 | 73,200 | 74,200 | 2,408 | 74.20 |
| 2013-01-31 | 72,000 | 76,300 | 71,700 | 75,500 | 2,760 | 75.50 |
| 2013-01-30 | 70,400 | 72,300 | 70,200 | 71,600 | 1,285 | 71.60 |
| 2013-01-29 | 72,200 | 72,300 | 70,100 | 70,500 | 1,181 | 70.50 |
| 2013-01-28 | 71,900 | 73,500 | 70,400 | 71,400 | 4,108 | 71.40 |
| 2013-01-25 | 64,300 | 67,400 | 63,100 | 66,900 | 1,850 | 66.90 |
| 2013-01-24 | 63,800 | 64,000 | 62,500 | 63,600 | 599 | 63.60 |
| 2013-01-23 | 64,200 | 65,400 | 63,500 | 64,000 | 571 | 64 |
| 2013-01-22 | 65,800 | 65,900 | 63,700 | 64,300 | 661 | 64.30 |
| 2013-01-21 | 65,200 | 65,900 | 64,800 | 65,400 | 1,013 | 65.40 |
| 2013-01-18 | 64,500 | 64,800 | 63,700 | 64,500 | 564 | 64.50 |
| 2013-01-17 | 65,000 | 65,400 | 63,200 | 64,100 | 858 | 64.10 |
| 2013-01-16 | 63,900 | 65,800 | 63,100 | 64,300 | 1,422 | 64.30 |
| 2013-01-15 | 62,900 | 63,800 | 62,800 | 63,000 | 917 | 63 |
| 2013-01-11 | 63,000 | 63,200 | 62,400 | 62,500 | 430 | 62.50 |
| 2013-01-10 | 62,800 | 62,900 | 62,100 | 62,600 | 573 | 62.60 |
| 2013-01-09 | 62,500 | 63,000 | 61,900 | 62,300 | 548 | 62.30 |
| 2013-01-08 | 62,900 | 63,300 | 62,000 | 62,600 | 991 | 62.60 |
| 2013-01-07 | 61,500 | 63,700 | 60,900 | 62,900 | 1,381 | 62.90 |
| 2013-01-04 | 60,200 | 61,300 | 59,500 | 61,000 | 824 | 61 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
