4307 (株)野村総合研究所 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 | 3,300 | 3,345 | 3,300 | 3,315 | 345,400 | 913.22 |
| 2013-12-27 | 3,245 | 3,285 | 3,230 | 3,285 | 240,500 | 904.96 |
| 2013-12-26 | 3,170 | 3,250 | 3,160 | 3,240 | 238,700 | 892.56 |
| 2013-12-25 | 3,165 | 3,195 | 3,130 | 3,150 | 558,100 | 867.77 |
| 2013-12-24 | 3,270 | 3,340 | 3,190 | 3,195 | 693,100 | 880.17 |
| 2013-12-20 | 3,255 | 3,290 | 3,225 | 3,245 | 519,900 | 893.94 |
| 2013-12-19 | 3,295 | 3,300 | 3,255 | 3,270 | 505,900 | 900.83 |
| 2013-12-18 | 3,220 | 3,270 | 3,215 | 3,270 | 580,900 | 900.83 |
| 2013-12-17 | 3,250 | 3,270 | 3,235 | 3,250 | 278,600 | 895.32 |
| 2013-12-16 | 3,245 | 3,255 | 3,190 | 3,235 | 375,800 | 891.19 |
| 2013-12-13 | 3,265 | 3,280 | 3,190 | 3,250 | 722,700 | 895.32 |
| 2013-12-12 | 3,330 | 3,330 | 3,260 | 3,290 | 242,500 | 906.34 |
| 2013-12-11 | 3,320 | 3,380 | 3,270 | 3,345 | 687,300 | 921.49 |
| 2013-12-10 | 3,290 | 3,330 | 3,280 | 3,305 | 583,300 | 910.47 |
| 2013-12-09 | 3,255 | 3,280 | 3,230 | 3,255 | 486,300 | 896.69 |
| 2013-12-06 | 3,205 | 3,205 | 3,150 | 3,175 | 429,000 | 874.66 |
| 2013-12-05 | 3,220 | 3,255 | 3,190 | 3,205 | 384,100 | 882.92 |
| 2013-12-04 | 3,280 | 3,295 | 3,235 | 3,245 | 616,300 | 893.94 |
| 2013-12-03 | 3,340 | 3,350 | 3,275 | 3,275 | 520,100 | 902.20 |
| 2013-12-02 | 3,355 | 3,355 | 3,300 | 3,335 | 531,700 | 918.73 |
| 2013-11-29 | 3,325 | 3,395 | 3,320 | 3,360 | 807,900 | 925.62 |
| 2013-11-28 | 3,355 | 3,365 | 3,275 | 3,300 | 651,500 | 909.09 |
| 2013-11-27 | 3,370 | 3,385 | 3,350 | 3,365 | 271,700 | 927 |
| 2013-11-26 | 3,375 | 3,425 | 3,350 | 3,385 | 638,200 | 932.51 |
| 2013-11-25 | 3,475 | 3,475 | 3,410 | 3,430 | 489,300 | 944.90 |
| 2013-11-22 | 3,545 | 3,550 | 3,435 | 3,475 | 441,500 | 957.30 |
| 2013-11-21 | 3,470 | 3,520 | 3,450 | 3,520 | 437,100 | 969.70 |
| 2013-11-20 | 3,450 | 3,530 | 3,445 | 3,450 | 492,500 | 950.41 |
| 2013-11-19 | 3,430 | 3,460 | 3,420 | 3,430 | 312,400 | 944.90 |
| 2013-11-18 | 3,440 | 3,470 | 3,410 | 3,455 | 716,100 | 951.79 |
| 2013-11-15 | 3,350 | 3,515 | 3,350 | 3,435 | 1,446,500 | 946.28 |
| 2013-11-14 | 3,220 | 3,350 | 3,205 | 3,270 | 758,100 | 900.83 |
| 2013-11-13 | 3,230 | 3,250 | 3,185 | 3,195 | 365,300 | 880.17 |
| 2013-11-12 | 3,190 | 3,225 | 3,170 | 3,225 | 539,400 | 888.43 |
| 2013-11-11 | 3,235 | 3,290 | 3,180 | 3,195 | 418,700 | 880.17 |
| 2013-11-08 | 3,160 | 3,225 | 3,155 | 3,175 | 384,300 | 874.66 |
| 2013-11-07 | 3,190 | 3,200 | 3,175 | 3,190 | 277,200 | 878.79 |
| 2013-11-06 | 3,215 | 3,235 | 3,155 | 3,170 | 471,800 | 873.28 |
| 2013-11-05 | 3,260 | 3,280 | 3,185 | 3,205 | 647,700 | 882.92 |
| 2013-11-01 | 3,300 | 3,305 | 3,170 | 3,190 | 657,100 | 878.79 |
| 2013-10-31 | 3,320 | 3,325 | 3,265 | 3,290 | 548,000 | 906.34 |
| 2013-10-30 | 3,400 | 3,430 | 3,340 | 3,350 | 442,200 | 922.87 |
| 2013-10-29 | 3,310 | 3,380 | 3,255 | 3,365 | 804,300 | 927 |
| 2013-10-28 | 3,275 | 3,385 | 3,230 | 3,350 | 1,746,700 | 922.87 |
| 2013-10-25 | 3,600 | 3,600 | 3,500 | 3,555 | 497,700 | 979.34 |
| 2013-10-24 | 3,560 | 3,640 | 3,540 | 3,625 | 562,500 | 998.62 |
| 2013-10-23 | 3,550 | 3,590 | 3,545 | 3,555 | 525,800 | 979.34 |
| 2013-10-22 | 3,540 | 3,540 | 3,520 | 3,540 | 193,300 | 975.21 |
| 2013-10-21 | 3,495 | 3,535 | 3,485 | 3,535 | 249,700 | 973.83 |
| 2013-10-18 | 3,480 | 3,525 | 3,455 | 3,520 | 411,900 | 969.70 |
| 2013-10-17 | 3,480 | 3,530 | 3,460 | 3,505 | 412,500 | 965.57 |
| 2013-10-16 | 3,490 | 3,495 | 3,445 | 3,465 | 270,600 | 954.55 |
| 2013-10-15 | 3,520 | 3,550 | 3,485 | 3,500 | 416,800 | 964.19 |
| 2013-10-11 | 3,470 | 3,500 | 3,455 | 3,500 | 480,100 | 964.19 |
| 2013-10-10 | 3,370 | 3,405 | 3,345 | 3,400 | 226,500 | 936.64 |
| 2013-10-09 | 3,320 | 3,360 | 3,265 | 3,360 | 347,800 | 925.62 |
| 2013-10-08 | 3,390 | 3,390 | 3,325 | 3,350 | 404,500 | 922.87 |
| 2013-10-07 | 3,445 | 3,495 | 3,395 | 3,430 | 841,000 | 944.90 |
| 2013-10-04 | 3,400 | 3,415 | 3,380 | 3,395 | 593,500 | 935.26 |
| 2013-10-03 | 3,390 | 3,445 | 3,375 | 3,400 | 346,300 | 936.64 |
| 2013-10-02 | 3,370 | 3,400 | 3,345 | 3,365 | 394,600 | 927 |
| 2013-10-01 | 3,410 | 3,440 | 3,380 | 3,385 | 297,700 | 932.51 |
| 2013-09-30 | 3,435 | 3,440 | 3,385 | 3,410 | 455,600 | 939.39 |
| 2013-09-27 | 3,450 | 3,475 | 3,395 | 3,460 | 633,300 | 953.17 |
| 2013-09-26 | 3,340 | 3,440 | 3,320 | 3,440 | 894,600 | 947.66 |
| 2013-09-25 | 3,335 | 3,360 | 3,305 | 3,355 | 410,900 | 924.24 |
| 2013-09-24 | 3,335 | 3,370 | 3,320 | 3,350 | 486,800 | 922.87 |
| 2013-09-20 | 3,300 | 3,310 | 3,290 | 3,300 | 386,300 | 909.09 |
| 2013-09-19 | 3,305 | 3,315 | 3,290 | 3,315 | 496,700 | 913.22 |
| 2013-09-18 | 3,280 | 3,310 | 3,270 | 3,290 | 444,300 | 906.34 |
| 2013-09-17 | 3,260 | 3,365 | 3,225 | 3,230 | 695,200 | 889.81 |
| 2013-09-13 | 3,090 | 3,210 | 3,085 | 3,210 | 778,600 | 884.30 |
| 2013-09-12 | 3,100 | 3,110 | 3,045 | 3,065 | 299,500 | 844.35 |
| 2013-09-11 | 3,140 | 3,165 | 3,095 | 3,115 | 405,500 | 858.13 |
| 2013-09-10 | 3,145 | 3,200 | 3,115 | 3,120 | 396,800 | 859.50 |
| 2013-09-09 | 3,130 | 3,140 | 3,085 | 3,110 | 331,400 | 856.75 |
| 2013-09-06 | 3,110 | 3,110 | 3,030 | 3,045 | 360,300 | 838.84 |
| 2013-09-05 | 3,075 | 3,080 | 3,005 | 3,075 | 639,200 | 847.11 |
| 2013-09-04 | 3,075 | 3,135 | 3,055 | 3,075 | 581,400 | 847.11 |
| 2013-09-03 | 3,095 | 3,145 | 3,085 | 3,130 | 316,800 | 862.26 |
| 2013-09-02 | 3,065 | 3,085 | 3,040 | 3,060 | 340,700 | 842.98 |
| 2013-08-30 | 3,110 | 3,120 | 3,055 | 3,065 | 338,500 | 844.35 |
| 2013-08-29 | 3,135 | 3,140 | 3,065 | 3,090 | 488,000 | 851.24 |
| 2013-08-28 | 3,135 | 3,160 | 3,080 | 3,120 | 295,500 | 859.50 |
| 2013-08-27 | 3,175 | 3,205 | 3,155 | 3,180 | 196,500 | 876.03 |
| 2013-08-26 | 3,205 | 3,235 | 3,170 | 3,180 | 138,800 | 876.03 |
| 2013-08-23 | 3,200 | 3,225 | 3,185 | 3,200 | 211,800 | 881.54 |
| 2013-08-22 | 3,105 | 3,195 | 3,085 | 3,170 | 320,500 | 873.28 |
| 2013-08-21 | 3,175 | 3,180 | 3,100 | 3,125 | 502,800 | 860.88 |
| 2013-08-20 | 3,200 | 3,260 | 3,190 | 3,210 | 235,500 | 884.30 |
| 2013-08-19 | 3,210 | 3,245 | 3,210 | 3,230 | 134,100 | 889.81 |
| 2013-08-16 | 3,155 | 3,245 | 3,145 | 3,215 | 290,900 | 885.68 |
| 2013-08-15 | 3,260 | 3,275 | 3,200 | 3,220 | 208,300 | 887.05 |
| 2013-08-14 | 3,300 | 3,335 | 3,280 | 3,320 | 429,300 | 914.60 |
| 2013-08-13 | 3,200 | 3,260 | 3,145 | 3,260 | 377,400 | 898.07 |
| 2013-08-12 | 3,175 | 3,190 | 3,125 | 3,160 | 213,200 | 870.52 |
| 2013-08-09 | 3,170 | 3,195 | 3,145 | 3,170 | 249,700 | 873.28 |
| 2013-08-08 | 3,160 | 3,265 | 3,160 | 3,185 | 458,900 | 877.41 |
| 2013-08-07 | 3,235 | 3,260 | 3,170 | 3,185 | 554,500 | 877.41 |
| 2013-08-06 | 3,270 | 3,305 | 3,235 | 3,305 | 358,000 | 910.47 |
| 2013-08-05 | 3,285 | 3,320 | 3,250 | 3,265 | 238,500 | 899.45 |
| 2013-08-02 | 3,290 | 3,300 | 3,235 | 3,300 | 720,100 | 909.09 |
| 2013-08-01 | 3,235 | 3,275 | 3,230 | 3,265 | 580,100 | 899.45 |
| 2013-07-31 | 3,190 | 3,270 | 3,170 | 3,210 | 1,155,000 | 884.30 |
| 2013-07-30 | 3,020 | 3,190 | 3,020 | 3,180 | 681,000 | 876.03 |
| 2013-07-29 | 3,150 | 3,165 | 3,010 | 3,055 | 1,117,400 | 841.60 |
| 2013-07-26 | 3,250 | 3,255 | 3,075 | 3,130 | 1,564,000 | 862.26 |
| 2013-07-25 | 3,320 | 3,415 | 3,295 | 3,405 | 720,000 | 938.02 |
| 2013-07-24 | 3,390 | 3,420 | 3,340 | 3,345 | 364,700 | 921.49 |
| 2013-07-23 | 3,370 | 3,440 | 3,355 | 3,420 | 359,800 | 942.15 |
| 2013-07-22 | 3,395 | 3,415 | 3,315 | 3,395 | 402,600 | 935.26 |
| 2013-07-19 | 3,440 | 3,450 | 3,360 | 3,385 | 485,300 | 932.51 |
| 2013-07-18 | 3,405 | 3,450 | 3,385 | 3,440 | 319,700 | 947.66 |
| 2013-07-17 | 3,390 | 3,425 | 3,340 | 3,395 | 453,900 | 935.26 |
| 2013-07-16 | 3,405 | 3,430 | 3,335 | 3,430 | 531,100 | 944.90 |
| 2013-07-12 | 3,430 | 3,435 | 3,380 | 3,420 | 270,600 | 942.15 |
| 2013-07-11 | 3,375 | 3,430 | 3,345 | 3,430 | 485,900 | 944.90 |
| 2013-07-10 | 3,295 | 3,375 | 3,275 | 3,370 | 623,100 | 928.38 |
| 2013-07-09 | 3,295 | 3,305 | 3,200 | 3,295 | 454,400 | 907.71 |
| 2013-07-08 | 3,340 | 3,350 | 3,250 | 3,255 | 363,800 | 896.69 |
| 2013-07-05 | 3,325 | 3,330 | 3,285 | 3,330 | 281,900 | 917.36 |
| 2013-07-04 | 3,240 | 3,330 | 3,240 | 3,325 | 519,900 | 915.98 |
| 2013-07-03 | 3,225 | 3,280 | 3,185 | 3,265 | 470,200 | 899.45 |
| 2013-07-02 | 3,240 | 3,255 | 3,180 | 3,225 | 416,400 | 888.43 |
| 2013-07-01 | 3,225 | 3,230 | 3,160 | 3,220 | 349,100 | 887.05 |
| 2013-06-28 | 3,150 | 3,240 | 3,125 | 3,230 | 639,500 | 889.81 |
| 2013-06-27 | 3,065 | 3,150 | 3,035 | 3,140 | 630,700 | 865.01 |
| 2013-06-26 | 3,055 | 3,065 | 2,981 | 3,030 | 367,500 | 834.71 |
| 2013-06-25 | 3,065 | 3,075 | 2,989 | 3,050 | 765,200 | 840.22 |
| 2013-06-24 | 3,115 | 3,150 | 3,085 | 3,095 | 494,100 | 852.62 |
| 2013-06-21 | 3,000 | 3,130 | 2,950 | 3,100 | 1,003,400 | 854 |
| 2013-06-20 | 3,120 | 3,140 | 3,055 | 3,110 | 407,900 | 856.75 |
| 2013-06-19 | 3,225 | 3,230 | 3,105 | 3,160 | 667,800 | 870.52 |
| 2013-06-18 | 3,200 | 3,260 | 3,160 | 3,215 | 892,900 | 885.68 |
| 2013-06-17 | 3,035 | 3,200 | 3,000 | 3,200 | 1,089,300 | 881.54 |
| 2013-06-14 | 3,080 | 3,080 | 3,000 | 3,030 | 1,252,000 | 834.71 |
| 2013-06-13 | 3,080 | 3,085 | 2,927 | 2,931 | 1,199,200 | 807.44 |
| 2013-06-12 | 2,974 | 3,095 | 2,923 | 3,090 | 959,000 | 851.24 |
| 2013-06-11 | 3,000 | 3,030 | 2,976 | 2,991 | 846,000 | 823.97 |
| 2013-06-10 | 2,936 | 3,000 | 2,923 | 3,000 | 583,800 | 826.45 |
| 2013-06-07 | 2,808 | 2,933 | 2,778 | 2,886 | 807,800 | 795.04 |
| 2013-06-06 | 2,857 | 2,909 | 2,806 | 2,874 | 853,700 | 791.74 |
| 2013-06-05 | 2,996 | 3,015 | 2,856 | 2,856 | 1,220,300 | 786.78 |
| 2013-06-04 | 2,885 | 3,000 | 2,873 | 2,996 | 1,126,700 | 825.34 |
| 2013-06-03 | 2,888 | 3,000 | 2,868 | 2,879 | 1,377,300 | 793.11 |
| 2013-05-31 | 2,900 | 2,968 | 2,865 | 2,935 | 1,557,400 | 808.54 |
| 2013-05-30 | 2,831 | 2,925 | 2,817 | 2,827 | 1,246,300 | 778.79 |
| 2013-05-29 | 2,770 | 2,839 | 2,732 | 2,790 | 360,200 | 768.60 |
| 2013-05-28 | 2,775 | 2,782 | 2,693 | 2,734 | 559,500 | 753.17 |
| 2013-05-27 | 2,822 | 2,831 | 2,701 | 2,775 | 739,200 | 764.46 |
| 2013-05-24 | 2,752 | 2,857 | 2,656 | 2,772 | 663,700 | 763.64 |
| 2013-05-23 | 2,970 | 3,000 | 2,661 | 2,674 | 1,131,700 | 736.64 |
| 2013-05-22 | 2,934 | 2,989 | 2,926 | 2,967 | 300,100 | 817.36 |
| 2013-05-21 | 2,930 | 2,956 | 2,914 | 2,953 | 503,100 | 813.50 |
| 2013-05-20 | 2,995 | 2,998 | 2,927 | 2,929 | 469,300 | 806.89 |
| 2013-05-17 | 2,913 | 3,015 | 2,890 | 2,993 | 577,200 | 824.52 |
| 2013-05-16 | 2,936 | 2,969 | 2,877 | 2,916 | 740,500 | 803.31 |
| 2013-05-15 | 3,010 | 3,060 | 2,957 | 2,986 | 513,300 | 822.59 |
| 2013-05-14 | 2,940 | 3,030 | 2,940 | 3,010 | 622,400 | 829.20 |
| 2013-05-13 | 2,932 | 2,965 | 2,902 | 2,928 | 961,500 | 806.61 |
| 2013-05-10 | 2,953 | 3,005 | 2,924 | 2,929 | 1,167,100 | 806.89 |
| 2013-05-09 | 3,000 | 3,025 | 2,958 | 2,960 | 513,900 | 815.43 |
| 2013-05-08 | 3,000 | 3,010 | 2,950 | 2,968 | 596,100 | 817.63 |
| 2013-05-07 | 2,988 | 3,030 | 2,960 | 2,990 | 1,036,700 | 823.69 |
| 2013-05-02 | 2,891 | 2,955 | 2,891 | 2,943 | 662,000 | 810.74 |
| 2013-05-01 | 2,935 | 2,944 | 2,884 | 2,917 | 456,000 | 803.58 |
| 2013-04-30 | 2,898 | 2,975 | 2,898 | 2,935 | 885,700 | 808.54 |
| 2013-04-26 | 2,949 | 2,949 | 2,820 | 2,848 | 1,851,700 | 784.57 |
| 2013-04-25 | 2,960 | 3,040 | 2,922 | 3,040 | 841,600 | 837.47 |
| 2013-04-24 | 2,919 | 2,989 | 2,901 | 2,950 | 952,800 | 812.67 |
| 2013-04-23 | 2,782 | 2,882 | 2,782 | 2,869 | 539,800 | 790.36 |
| 2013-04-22 | 2,822 | 2,853 | 2,792 | 2,802 | 491,200 | 771.90 |
| 2013-04-19 | 2,816 | 2,858 | 2,774 | 2,779 | 784,100 | 765.57 |
| 2013-04-18 | 2,878 | 2,890 | 2,829 | 2,829 | 454,400 | 779.34 |
| 2013-04-17 | 2,800 | 2,869 | 2,799 | 2,865 | 894,500 | 789.26 |
| 2013-04-16 | 2,815 | 2,850 | 2,697 | 2,830 | 1,641,900 | 779.61 |
| 2013-04-15 | 2,767 | 2,810 | 2,716 | 2,733 | 815,700 | 752.89 |
| 2013-04-12 | 2,689 | 2,736 | 2,672 | 2,717 | 898,300 | 748.49 |
| 2013-04-11 | 2,793 | 2,800 | 2,696 | 2,715 | 840,300 | 747.93 |
| 2013-04-10 | 2,733 | 2,763 | 2,715 | 2,762 | 727,000 | 760.88 |
| 2013-04-09 | 2,669 | 2,743 | 2,623 | 2,712 | 1,120,000 | 747.11 |
| 2013-04-08 | 2,676 | 2,708 | 2,591 | 2,647 | 962,400 | 729.20 |
| 2013-04-05 | 2,600 | 2,647 | 2,589 | 2,641 | 1,070,400 | 727.55 |
| 2013-04-04 | 2,364 | 2,544 | 2,350 | 2,535 | 1,245,100 | 698.35 |
| 2013-04-03 | 2,282 | 2,370 | 2,280 | 2,364 | 715,500 | 651.24 |
| 2013-04-02 | 2,284 | 2,307 | 2,245 | 2,279 | 768,200 | 627.82 |
| 2013-04-01 | 2,416 | 2,417 | 2,332 | 2,337 | 516,400 | 643.80 |
| 2013-03-29 | 2,432 | 2,464 | 2,401 | 2,416 | 837,100 | 665.57 |
| 2013-03-28 | 2,436 | 2,436 | 2,411 | 2,428 | 407,000 | 668.87 |
| 2013-03-27 | 2,409 | 2,442 | 2,396 | 2,435 | 911,800 | 670.80 |
| 2013-03-26 | 2,369 | 2,440 | 2,369 | 2,415 | 539,500 | 665.29 |
| 2013-03-25 | 2,425 | 2,447 | 2,408 | 2,412 | 365,200 | 664.46 |
| 2013-03-22 | 2,440 | 2,470 | 2,418 | 2,431 | 913,100 | 669.70 |
| 2013-03-21 | 2,377 | 2,463 | 2,375 | 2,448 | 1,041,800 | 674.38 |
| 2013-03-19 | 2,285 | 2,357 | 2,283 | 2,347 | 1,124,600 | 646.56 |
| 2013-03-18 | 2,250 | 2,291 | 2,243 | 2,261 | 498,900 | 622.87 |
| 2013-03-15 | 2,261 | 2,309 | 2,261 | 2,281 | 1,526,700 | 628.38 |
| 2013-03-14 | 2,263 | 2,270 | 2,230 | 2,245 | 787,300 | 618.46 |
| 2013-03-13 | 2,270 | 2,296 | 2,257 | 2,269 | 765,600 | 625.07 |
| 2013-03-12 | 2,298 | 2,353 | 2,272 | 2,272 | 953,000 | 625.90 |
| 2013-03-11 | 2,235 | 2,277 | 2,235 | 2,260 | 763,000 | 622.59 |
| 2013-03-08 | 2,188 | 2,235 | 2,183 | 2,213 | 1,041,500 | 609.64 |
| 2013-03-07 | 2,200 | 2,243 | 2,179 | 2,189 | 577,400 | 603.03 |
| 2013-03-06 | 2,170 | 2,185 | 2,148 | 2,180 | 695,600 | 600.55 |
| 2013-03-05 | 2,146 | 2,168 | 2,122 | 2,129 | 388,700 | 586.50 |
| 2013-03-04 | 2,103 | 2,144 | 2,073 | 2,137 | 695,600 | 588.71 |
| 2013-03-01 | 2,115 | 2,123 | 1,980 | 2,102 | 1,135,900 | 579.06 |
| 2013-02-28 | 2,086 | 2,120 | 2,063 | 2,100 | 784,400 | 578.51 |
| 2013-02-27 | 2,096 | 2,130 | 2,076 | 2,082 | 502,900 | 573.55 |
| 2013-02-26 | 2,120 | 2,154 | 2,069 | 2,081 | 475,700 | 573.28 |
| 2013-02-25 | 2,100 | 2,142 | 2,095 | 2,116 | 488,000 | 582.92 |
| 2013-02-22 | 2,088 | 2,095 | 2,048 | 2,081 | 574,300 | 573.28 |
| 2013-02-21 | 2,054 | 2,118 | 2,042 | 2,075 | 653,400 | 571.63 |
| 2013-02-20 | 2,083 | 2,085 | 2,016 | 2,049 | 533,300 | 564.46 |
| 2013-02-19 | 2,040 | 2,078 | 2,036 | 2,064 | 289,000 | 568.60 |
| 2013-02-18 | 1,967 | 2,067 | 1,967 | 2,051 | 361,100 | 565.01 |
| 2013-02-15 | 2,055 | 2,060 | 2,009 | 2,035 | 431,500 | 560.61 |
| 2013-02-14 | 2,098 | 2,110 | 2,051 | 2,070 | 470,000 | 570.25 |
| 2013-02-13 | 2,117 | 2,118 | 2,043 | 2,059 | 228,400 | 567.22 |
| 2013-02-12 | 2,080 | 2,139 | 2,080 | 2,100 | 399,200 | 578.51 |
| 2013-02-08 | 2,081 | 2,107 | 2,050 | 2,073 | 794,100 | 571.07 |
| 2013-02-07 | 2,097 | 2,098 | 2,034 | 2,037 | 745,600 | 561.16 |
| 2013-02-06 | 2,071 | 2,135 | 2,070 | 2,097 | 900,700 | 577.69 |
| 2013-02-05 | 2,030 | 2,075 | 2,025 | 2,027 | 580,100 | 558.40 |
| 2013-02-04 | 2,085 | 2,090 | 2,057 | 2,069 | 984,100 | 569.97 |
| 2013-02-01 | 2,085 | 2,143 | 2,072 | 2,077 | 1,208,600 | 572.18 |
| 2013-01-31 | 2,036 | 2,119 | 2,031 | 2,095 | 1,345,300 | 577.14 |
| 2013-01-30 | 1,957 | 1,977 | 1,944 | 1,956 | 663,100 | 538.84 |
| 2013-01-29 | 1,989 | 2,002 | 1,973 | 1,997 | 465,700 | 550.14 |
| 2013-01-28 | 1,993 | 2,061 | 1,990 | 2,009 | 559,100 | 553.44 |
| 2013-01-25 | 1,921 | 1,972 | 1,919 | 1,966 | 586,200 | 541.60 |
| 2013-01-24 | 1,849 | 1,898 | 1,848 | 1,891 | 704,500 | 520.94 |
| 2013-01-23 | 1,841 | 1,889 | 1,832 | 1,863 | 567,700 | 513.22 |
| 2013-01-22 | 1,879 | 1,885 | 1,857 | 1,870 | 275,400 | 515.15 |
| 2013-01-21 | 1,878 | 1,886 | 1,862 | 1,871 | 193,100 | 515.43 |
| 2013-01-18 | 1,870 | 1,875 | 1,844 | 1,875 | 354,900 | 516.53 |
| 2013-01-17 | 1,860 | 1,870 | 1,838 | 1,851 | 482,300 | 509.92 |
| 2013-01-16 | 1,852 | 1,862 | 1,833 | 1,834 | 336,700 | 505.23 |
| 2013-01-15 | 1,853 | 1,874 | 1,840 | 1,867 | 406,700 | 514.33 |
| 2013-01-11 | 1,850 | 1,860 | 1,846 | 1,858 | 262,300 | 511.85 |
| 2013-01-10 | 1,812 | 1,832 | 1,799 | 1,827 | 406,700 | 503.31 |
| 2013-01-09 | 1,752 | 1,803 | 1,750 | 1,796 | 390,300 | 494.77 |
| 2013-01-08 | 1,796 | 1,826 | 1,765 | 1,766 | 459,900 | 486.50 |
| 2013-01-07 | 1,806 | 1,816 | 1,785 | 1,791 | 451,400 | 493.39 |
| 2013-01-04 | 1,795 | 1,826 | 1,794 | 1,805 | 634,700 | 497.25 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
