4310 (株)ドリームインキュベータ 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 | 172,500 | 172,500 | 168,200 | 170,600 | 701 | 1,706 |
| 2013-12-27 | 171,300 | 174,800 | 168,100 | 170,600 | 1,209 | 1,706 |
| 2013-12-26 | 163,300 | 172,700 | 161,800 | 169,400 | 1,566 | 1,694 |
| 2013-12-25 | 155,500 | 161,400 | 155,500 | 160,300 | 1,145 | 1,603 |
| 2013-12-24 | 155,400 | 158,100 | 154,500 | 155,200 | 672 | 1,552 |
| 2013-12-20 | 160,200 | 160,600 | 155,600 | 157,200 | 747 | 1,572 |
| 2013-12-19 | 162,700 | 163,200 | 158,100 | 159,000 | 1,059 | 1,590 |
| 2013-12-18 | 156,900 | 161,800 | 156,000 | 160,500 | 664 | 1,605 |
| 2013-12-17 | 157,100 | 159,500 | 157,000 | 157,100 | 513 | 1,571 |
| 2013-12-16 | 159,000 | 160,100 | 155,500 | 155,900 | 785 | 1,559 |
| 2013-12-13 | 160,600 | 161,600 | 158,200 | 159,500 | 902 | 1,595 |
| 2013-12-12 | 162,000 | 163,000 | 160,000 | 161,000 | 990 | 1,610 |
| 2013-12-11 | 163,300 | 165,100 | 161,200 | 164,600 | 1,006 | 1,646 |
| 2013-12-10 | 165,500 | 167,000 | 163,500 | 163,600 | 972 | 1,636 |
| 2013-12-09 | 166,200 | 169,300 | 164,000 | 165,000 | 991 | 1,650 |
| 2013-12-06 | 168,500 | 169,300 | 163,400 | 166,200 | 1,408 | 1,662 |
| 2013-12-05 | 168,100 | 174,300 | 168,100 | 169,600 | 1,719 | 1,696 |
| 2013-12-04 | 168,000 | 169,800 | 166,300 | 168,100 | 1,210 | 1,681 |
| 2013-12-03 | 174,600 | 174,600 | 170,100 | 170,900 | 1,450 | 1,709 |
| 2013-12-02 | 175,200 | 176,600 | 170,000 | 173,700 | 1,749 | 1,737 |
| 2013-11-29 | 177,700 | 182,500 | 173,600 | 176,400 | 2,856 | 1,764 |
| 2013-11-28 | 174,200 | 178,200 | 171,000 | 177,000 | 2,323 | 1,770 |
| 2013-11-27 | 180,500 | 181,300 | 172,700 | 173,700 | 2,378 | 1,737 |
| 2013-11-26 | 178,100 | 184,900 | 178,000 | 182,900 | 1,092 | 1,829 |
| 2013-11-25 | 185,100 | 185,800 | 178,000 | 178,900 | 1,588 | 1,789 |
| 2013-11-22 | 190,000 | 191,200 | 181,500 | 184,000 | 2,359 | 1,840 |
| 2013-11-21 | 198,400 | 198,900 | 188,000 | 190,400 | 2,313 | 1,904 |
| 2013-11-20 | 191,900 | 200,000 | 190,000 | 197,300 | 5,110 | 1,973 |
| 2013-11-19 | 187,200 | 191,900 | 186,800 | 188,900 | 1,189 | 1,889 |
| 2013-11-18 | 186,200 | 189,000 | 184,500 | 186,800 | 1,456 | 1,868 |
| 2013-11-15 | 184,900 | 189,200 | 182,800 | 183,400 | 1,176 | 1,834 |
| 2013-11-14 | 183,100 | 185,000 | 182,100 | 183,100 | 650 | 1,831 |
| 2013-11-13 | 184,900 | 184,900 | 181,000 | 181,900 | 529 | 1,819 |
| 2013-11-12 | 180,300 | 184,700 | 179,000 | 184,400 | 586 | 1,844 |
| 2013-11-11 | 185,000 | 190,000 | 180,200 | 181,600 | 1,117 | 1,816 |
| 2013-11-08 | 179,100 | 182,200 | 178,400 | 181,200 | 522 | 1,812 |
| 2013-11-07 | 183,200 | 185,200 | 180,500 | 181,000 | 574 | 1,810 |
| 2013-11-06 | 181,600 | 183,900 | 179,900 | 182,800 | 687 | 1,828 |
| 2013-11-05 | 173,000 | 184,900 | 172,800 | 182,900 | 1,450 | 1,829 |
| 2013-11-01 | 175,400 | 176,500 | 168,000 | 173,500 | 1,089 | 1,735 |
| 2013-10-31 | 180,100 | 182,900 | 174,500 | 174,800 | 1,660 | 1,748 |
| 2013-10-30 | 180,500 | 183,600 | 170,000 | 174,500 | 2,569 | 1,745 |
| 2013-10-29 | 186,800 | 191,000 | 180,200 | 180,500 | 2,416 | 1,805 |
| 2013-10-28 | 191,000 | 191,900 | 181,700 | 188,500 | 1,616 | 1,885 |
| 2013-10-25 | 193,500 | 194,600 | 181,000 | 188,500 | 4,924 | 1,885 |
| 2013-10-24 | 173,000 | 189,900 | 170,000 | 188,000 | 9,748 | 1,880 |
| 2013-10-23 | 168,600 | 169,500 | 159,100 | 159,800 | 785 | 1,598 |
| 2013-10-22 | 165,000 | 167,200 | 163,000 | 166,800 | 629 | 1,668 |
| 2013-10-21 | 160,300 | 164,900 | 160,300 | 164,600 | 393 | 1,646 |
| 2013-10-18 | 160,000 | 163,400 | 158,800 | 160,000 | 720 | 1,600 |
| 2013-10-17 | 155,500 | 159,000 | 153,100 | 158,800 | 402 | 1,588 |
| 2013-10-16 | 151,000 | 155,000 | 151,000 | 153,100 | 116 | 1,531 |
| 2013-10-15 | 155,000 | 156,000 | 153,100 | 153,200 | 140 | 1,532 |
| 2013-10-11 | 152,800 | 155,000 | 151,500 | 154,000 | 282 | 1,540 |
| 2013-10-10 | 152,400 | 152,400 | 149,000 | 150,900 | 204 | 1,509 |
| 2013-10-09 | 147,100 | 151,400 | 145,100 | 151,400 | 307 | 1,514 |
| 2013-10-08 | 146,700 | 152,600 | 144,300 | 149,300 | 521 | 1,493 |
| 2013-10-07 | 152,800 | 153,300 | 148,000 | 148,200 | 514 | 1,482 |
| 2013-10-04 | 157,700 | 157,700 | 152,600 | 153,600 | 360 | 1,536 |
| 2013-10-03 | 154,000 | 158,400 | 154,000 | 157,200 | 203 | 1,572 |
| 2013-10-02 | 158,000 | 160,000 | 154,100 | 155,500 | 361 | 1,555 |
| 2013-10-01 | 159,500 | 160,000 | 158,000 | 158,100 | 244 | 1,581 |
| 2013-09-30 | 157,600 | 160,200 | 154,000 | 159,000 | 345 | 1,590 |
| 2013-09-27 | 154,000 | 159,400 | 153,100 | 158,600 | 390 | 1,586 |
| 2013-09-26 | 154,000 | 154,700 | 150,600 | 154,000 | 513 | 1,540 |
| 2013-09-25 | 159,500 | 159,500 | 153,000 | 155,000 | 431 | 1,550 |
| 2013-09-24 | 158,400 | 159,700 | 150,000 | 159,200 | 1,219 | 1,592 |
| 2013-09-20 | 159,500 | 161,800 | 158,400 | 159,600 | 436 | 1,596 |
| 2013-09-19 | 161,400 | 162,000 | 158,500 | 160,100 | 645 | 1,601 |
| 2013-09-18 | 164,000 | 164,000 | 158,300 | 160,600 | 909 | 1,606 |
| 2013-09-17 | 170,600 | 170,600 | 160,000 | 164,400 | 1,267 | 1,644 |
| 2013-09-13 | 182,000 | 184,100 | 171,000 | 172,600 | 2,559 | 1,726 |
| 2013-09-12 | 169,000 | 169,000 | 165,400 | 168,300 | 517 | 1,683 |
| 2013-09-11 | 165,000 | 168,500 | 162,000 | 166,900 | 479 | 1,669 |
| 2013-09-10 | 161,600 | 167,400 | 161,000 | 164,500 | 577 | 1,645 |
| 2013-09-09 | 162,000 | 163,000 | 156,000 | 161,900 | 334 | 1,619 |
| 2013-09-06 | 157,600 | 157,900 | 151,300 | 156,400 | 335 | 1,564 |
| 2013-09-05 | 154,800 | 165,000 | 153,700 | 156,800 | 606 | 1,568 |
| 2013-09-04 | 154,000 | 154,600 | 151,800 | 154,100 | 188 | 1,541 |
| 2013-09-03 | 149,800 | 154,100 | 149,800 | 154,100 | 413 | 1,541 |
| 2013-09-02 | 150,300 | 151,000 | 146,100 | 148,100 | 367 | 1,481 |
| 2013-08-30 | 142,500 | 149,000 | 142,500 | 149,000 | 411 | 1,490 |
| 2013-08-29 | 140,000 | 144,400 | 139,600 | 142,400 | 185 | 1,424 |
| 2013-08-28 | 145,300 | 145,400 | 139,100 | 141,400 | 342 | 1,414 |
| 2013-08-27 | 144,300 | 148,200 | 144,300 | 146,500 | 149 | 1,465 |
| 2013-08-26 | 148,000 | 149,900 | 145,000 | 145,600 | 215 | 1,456 |
| 2013-08-23 | 139,300 | 146,900 | 138,900 | 143,400 | 215 | 1,434 |
| 2013-08-22 | 138,100 | 139,200 | 135,700 | 139,200 | 94 | 1,392 |
| 2013-08-21 | 141,000 | 141,800 | 135,900 | 138,100 | 349 | 1,381 |
| 2013-08-20 | 145,100 | 145,900 | 138,800 | 140,800 | 214 | 1,408 |
| 2013-08-19 | 144,100 | 145,900 | 143,200 | 143,500 | 114 | 1,435 |
| 2013-08-16 | 143,000 | 145,500 | 141,600 | 143,100 | 184 | 1,431 |
| 2013-08-15 | 142,000 | 145,100 | 141,100 | 143,500 | 145 | 1,435 |
| 2013-08-14 | 146,000 | 147,700 | 142,600 | 144,500 | 168 | 1,445 |
| 2013-08-13 | 144,500 | 146,300 | 144,200 | 145,900 | 134 | 1,459 |
| 2013-08-12 | 147,800 | 148,500 | 144,400 | 145,700 | 183 | 1,457 |
| 2013-08-09 | 147,500 | 154,700 | 146,000 | 147,300 | 840 | 1,473 |
| 2013-08-08 | 140,000 | 143,700 | 140,000 | 140,200 | 224 | 1,402 |
| 2013-08-07 | 144,800 | 145,400 | 142,400 | 142,500 | 162 | 1,425 |
| 2013-08-06 | 145,800 | 146,000 | 142,900 | 145,400 | 216 | 1,454 |
| 2013-08-05 | 145,800 | 146,800 | 143,000 | 144,800 | 187 | 1,448 |
| 2013-08-02 | 143,500 | 145,800 | 141,000 | 145,700 | 315 | 1,457 |
| 2013-08-01 | 140,500 | 142,700 | 137,000 | 139,800 | 326 | 1,398 |
| 2013-07-31 | 146,000 | 148,500 | 142,300 | 143,500 | 406 | 1,435 |
| 2013-07-30 | 143,300 | 148,500 | 143,200 | 147,500 | 527 | 1,475 |
| 2013-07-29 | 147,200 | 154,700 | 147,200 | 149,300 | 356 | 1,493 |
| 2013-07-26 | 155,000 | 155,700 | 152,300 | 155,000 | 397 | 1,550 |
| 2013-07-25 | 162,600 | 162,600 | 157,200 | 157,800 | 357 | 1,578 |
| 2013-07-24 | 161,200 | 162,500 | 160,300 | 160,700 | 506 | 1,607 |
| 2013-07-23 | 159,900 | 161,600 | 159,300 | 159,700 | 389 | 1,597 |
| 2013-07-22 | 159,400 | 161,500 | 155,700 | 159,800 | 402 | 1,598 |
| 2013-07-19 | 160,500 | 162,000 | 153,100 | 154,200 | 699 | 1,542 |
| 2013-07-18 | 158,800 | 162,500 | 158,100 | 158,800 | 505 | 1,588 |
| 2013-07-17 | 160,000 | 163,800 | 158,000 | 160,100 | 435 | 1,601 |
| 2013-07-16 | 165,200 | 165,900 | 160,000 | 160,000 | 751 | 1,600 |
| 2013-07-12 | 167,000 | 172,700 | 164,200 | 168,100 | 912 | 1,681 |
| 2013-07-11 | 160,100 | 166,900 | 157,000 | 163,000 | 452 | 1,630 |
| 2013-07-10 | 165,800 | 174,700 | 160,100 | 162,900 | 1,205 | 1,629 |
| 2013-07-09 | 165,100 | 166,500 | 157,900 | 164,100 | 411 | 1,641 |
| 2013-07-08 | 167,000 | 170,000 | 158,400 | 161,900 | 877 | 1,619 |
| 2013-07-05 | 166,000 | 168,500 | 164,100 | 164,500 | 380 | 1,645 |
| 2013-07-04 | 161,500 | 165,300 | 160,600 | 164,000 | 724 | 1,640 |
| 2013-07-03 | 163,500 | 169,800 | 161,200 | 165,500 | 1,313 | 1,655 |
| 2013-07-02 | 155,800 | 161,000 | 155,800 | 160,600 | 1,203 | 1,606 |
| 2013-07-01 | 145,000 | 156,200 | 143,900 | 155,800 | 1,240 | 1,558 |
| 2013-06-28 | 130,000 | 142,000 | 129,900 | 142,000 | 1,061 | 1,420 |
| 2013-06-27 | 125,700 | 127,900 | 120,500 | 127,000 | 491 | 1,270 |
| 2013-06-26 | 136,500 | 136,500 | 123,100 | 124,300 | 855 | 1,243 |
| 2013-06-25 | 136,100 | 136,100 | 128,000 | 132,300 | 583 | 1,323 |
| 2013-06-24 | 139,500 | 143,500 | 136,600 | 136,800 | 520 | 1,368 |
| 2013-06-21 | 140,000 | 140,000 | 130,900 | 137,000 | 1,144 | 1,370 |
| 2013-06-20 | 145,300 | 149,300 | 140,300 | 141,900 | 553 | 1,419 |
| 2013-06-19 | 148,400 | 150,900 | 143,600 | 145,300 | 424 | 1,453 |
| 2013-06-18 | 146,600 | 150,000 | 144,900 | 147,000 | 426 | 1,470 |
| 2013-06-17 | 142,400 | 148,300 | 140,000 | 144,400 | 667 | 1,444 |
| 2013-06-14 | 143,600 | 147,800 | 137,200 | 137,200 | 1,052 | 1,372 |
| 2013-06-13 | 146,500 | 148,000 | 133,500 | 140,600 | 801 | 1,406 |
| 2013-06-12 | 150,000 | 154,800 | 145,700 | 150,500 | 811 | 1,505 |
| 2013-06-11 | 145,700 | 156,900 | 144,000 | 154,000 | 1,479 | 1,540 |
| 2013-06-10 | 140,300 | 146,200 | 139,600 | 144,000 | 908 | 1,440 |
| 2013-06-07 | 132,800 | 133,700 | 123,000 | 131,000 | 1,199 | 1,310 |
| 2013-06-06 | 141,800 | 148,600 | 131,500 | 133,700 | 1,605 | 1,337 |
| 2013-06-05 | 163,800 | 168,700 | 151,500 | 151,800 | 1,549 | 1,518 |
| 2013-06-04 | 151,100 | 161,900 | 147,100 | 159,600 | 1,230 | 1,596 |
| 2013-06-03 | 149,000 | 160,900 | 147,300 | 150,900 | 1,099 | 1,509 |
| 2013-05-31 | 151,000 | 153,600 | 146,700 | 149,000 | 985 | 1,490 |
| 2013-05-30 | 161,400 | 161,400 | 143,300 | 147,600 | 1,781 | 1,476 |
| 2013-05-29 | 154,200 | 166,600 | 153,100 | 163,600 | 945 | 1,636 |
| 2013-05-28 | 145,000 | 153,000 | 145,000 | 151,200 | 658 | 1,512 |
| 2013-05-27 | 152,400 | 152,400 | 144,400 | 148,500 | 656 | 1,485 |
| 2013-05-24 | 155,000 | 158,900 | 143,000 | 152,400 | 1,204 | 1,524 |
| 2013-05-23 | 165,200 | 173,000 | 149,000 | 149,800 | 1,479 | 1,498 |
| 2013-05-22 | 171,000 | 174,700 | 165,100 | 165,100 | 658 | 1,651 |
| 2013-05-21 | 178,100 | 179,800 | 170,400 | 171,800 | 1,017 | 1,718 |
| 2013-05-20 | 177,500 | 181,000 | 175,500 | 178,600 | 611 | 1,786 |
| 2013-05-17 | 166,800 | 178,400 | 165,400 | 175,100 | 760 | 1,751 |
| 2013-05-16 | 173,300 | 178,000 | 159,900 | 166,700 | 1,520 | 1,667 |
| 2013-05-15 | 183,000 | 184,900 | 172,900 | 174,100 | 1,577 | 1,741 |
| 2013-05-14 | 195,200 | 197,400 | 182,000 | 183,300 | 1,386 | 1,833 |
| 2013-05-13 | 187,000 | 193,500 | 186,000 | 192,900 | 1,300 | 1,929 |
| 2013-05-10 | 185,000 | 192,900 | 183,300 | 185,900 | 915 | 1,859 |
| 2013-05-09 | 191,000 | 192,800 | 180,300 | 181,000 | 868 | 1,810 |
| 2013-05-08 | 191,400 | 194,000 | 185,300 | 188,000 | 1,118 | 1,880 |
| 2013-05-07 | 183,000 | 199,500 | 181,100 | 195,200 | 2,767 | 1,952 |
| 2013-05-02 | 176,600 | 179,100 | 173,000 | 177,500 | 1,005 | 1,775 |
| 2013-05-01 | 182,600 | 186,500 | 177,700 | 179,100 | 1,123 | 1,791 |
| 2013-04-30 | 181,900 | 190,000 | 181,900 | 184,600 | 676 | 1,846 |
| 2013-04-26 | 199,000 | 199,900 | 182,100 | 183,100 | 1,699 | 1,831 |
| 2013-04-25 | 203,000 | 203,900 | 188,000 | 195,400 | 2,323 | 1,954 |
| 2013-04-24 | 182,400 | 213,000 | 178,200 | 205,600 | 6,783 | 2,056 |
| 2013-04-23 | 180,000 | 183,000 | 176,300 | 178,400 | 846 | 1,784 |
| 2013-04-22 | 180,500 | 193,000 | 177,500 | 180,000 | 2,210 | 1,800 |
| 2013-04-19 | 169,800 | 184,100 | 166,800 | 177,300 | 2,944 | 1,773 |
| 2013-04-18 | 166,500 | 178,500 | 165,000 | 165,000 | 1,296 | 1,650 |
| 2013-04-17 | 161,500 | 173,600 | 160,800 | 170,500 | 1,225 | 1,705 |
| 2013-04-16 | 158,400 | 162,500 | 151,400 | 157,500 | 1,285 | 1,575 |
| 2013-04-15 | 169,600 | 171,900 | 159,800 | 162,400 | 1,312 | 1,624 |
| 2013-04-12 | 178,400 | 179,800 | 172,000 | 173,600 | 872 | 1,736 |
| 2013-04-11 | 172,000 | 190,100 | 170,000 | 181,000 | 3,283 | 1,810 |
| 2013-04-10 | 170,900 | 175,500 | 165,900 | 168,300 | 831 | 1,683 |
| 2013-04-09 | 186,400 | 189,000 | 167,500 | 171,500 | 3,091 | 1,715 |
| 2013-04-08 | 159,000 | 196,900 | 157,100 | 184,600 | 3,769 | 1,846 |
| 2013-04-05 | 159,700 | 164,000 | 154,000 | 158,300 | 2,539 | 1,583 |
| 2013-04-04 | 135,700 | 146,000 | 134,000 | 145,100 | 1,226 | 1,451 |
| 2013-04-03 | 150,000 | 151,800 | 141,800 | 142,800 | 1,923 | 1,428 |
| 2013-04-02 | 134,900 | 140,400 | 131,100 | 136,100 | 1,666 | 1,361 |
| 2013-04-01 | 156,500 | 156,500 | 135,400 | 140,500 | 2,168 | 1,405 |
| 2013-03-29 | 162,200 | 165,700 | 154,000 | 156,600 | 685 | 1,566 |
| 2013-03-28 | 167,800 | 179,000 | 159,000 | 163,800 | 1,265 | 1,638 |
| 2013-03-27 | 169,000 | 172,900 | 162,100 | 169,500 | 728 | 1,695 |
| 2013-03-26 | 170,400 | 173,600 | 163,700 | 166,100 | 881 | 1,661 |
| 2013-03-25 | 174,200 | 179,900 | 171,200 | 174,000 | 562 | 1,740 |
| 2013-03-22 | 180,000 | 187,200 | 171,000 | 171,000 | 1,316 | 1,710 |
| 2013-03-21 | 185,500 | 187,400 | 180,000 | 180,800 | 1,268 | 1,808 |
| 2013-03-19 | 182,400 | 204,000 | 174,600 | 187,800 | 3,481 | 1,878 |
| 2013-03-18 | 173,000 | 181,600 | 171,000 | 180,200 | 2,315 | 1,802 |
| 2013-03-15 | 169,500 | 182,800 | 163,000 | 175,000 | 3,136 | 1,750 |
| 2013-03-14 | 160,600 | 182,800 | 160,500 | 172,000 | 5,985 | 1,720 |
| 2013-03-13 | 150,000 | 160,600 | 150,000 | 157,500 | 2,628 | 1,575 |
| 2013-03-12 | 147,000 | 158,600 | 146,300 | 150,000 | 2,363 | 1,500 |
| 2013-03-11 | 168,000 | 169,900 | 148,000 | 152,000 | 3,274 | 1,520 |
| 2013-03-08 | 182,000 | 183,800 | 163,200 | 166,700 | 5,350 | 1,667 |
| 2013-03-07 | 160,000 | 195,900 | 158,200 | 182,000 | 12,145 | 1,820 |
| 2013-03-06 | 138,400 | 168,400 | 134,800 | 164,000 | 7,839 | 1,640 |
| 2013-03-05 | 137,000 | 142,400 | 130,000 | 138,400 | 5,545 | 1,384 |
| 2013-03-04 | 114,500 | 134,600 | 111,000 | 134,600 | 8,550 | 1,346 |
| 2013-03-01 | 93,200 | 104,600 | 93,000 | 104,600 | 2,743 | 1,046 |
| 2013-02-28 | 88,700 | 89,800 | 88,400 | 89,600 | 222 | 896 |
| 2013-02-27 | 90,300 | 90,400 | 88,400 | 88,600 | 206 | 886 |
| 2013-02-26 | 89,800 | 90,000 | 88,600 | 89,500 | 184 | 895 |
| 2013-02-25 | 88,900 | 90,400 | 86,800 | 90,400 | 380 | 904 |
| 2013-02-22 | 89,500 | 89,900 | 86,100 | 87,400 | 286 | 874 |
| 2013-02-21 | 88,900 | 90,000 | 88,100 | 89,700 | 341 | 897 |
| 2013-02-20 | 89,500 | 90,400 | 86,900 | 89,200 | 345 | 892 |
| 2013-02-19 | 85,500 | 90,200 | 85,500 | 89,500 | 438 | 895 |
| 2013-02-18 | 80,800 | 85,000 | 80,800 | 85,000 | 208 | 850 |
| 2013-02-15 | 81,000 | 82,600 | 79,000 | 81,400 | 368 | 814 |
| 2013-02-14 | 81,900 | 82,800 | 80,200 | 81,700 | 273 | 817 |
| 2013-02-13 | 84,000 | 84,500 | 79,800 | 81,900 | 588 | 819 |
| 2013-02-12 | 86,400 | 87,800 | 85,800 | 86,100 | 345 | 861 |
| 2013-02-08 | 90,700 | 90,900 | 87,800 | 87,800 | 415 | 878 |
| 2013-02-07 | 92,000 | 92,200 | 90,900 | 91,300 | 451 | 913 |
| 2013-02-06 | 92,500 | 92,700 | 91,500 | 91,600 | 218 | 916 |
| 2013-02-05 | 92,000 | 93,000 | 90,500 | 91,000 | 279 | 910 |
| 2013-02-04 | 92,400 | 93,400 | 91,500 | 92,100 | 350 | 921 |
| 2013-02-01 | 91,800 | 92,900 | 90,000 | 91,500 | 622 | 915 |
| 2013-01-31 | 96,500 | 96,600 | 91,500 | 91,500 | 662 | 915 |
| 2013-01-30 | 93,000 | 96,300 | 93,000 | 95,900 | 726 | 959 |
| 2013-01-29 | 93,600 | 98,900 | 91,800 | 94,200 | 1,702 | 942 |
| 2013-01-28 | 107,500 | 110,000 | 105,800 | 108,500 | 588 | 1,085 |
| 2013-01-25 | 106,800 | 107,500 | 102,400 | 105,800 | 822 | 1,058 |
| 2013-01-24 | 97,600 | 104,500 | 97,500 | 102,400 | 349 | 1,024 |
| 2013-01-23 | 96,900 | 98,500 | 96,000 | 96,600 | 185 | 966 |
| 2013-01-22 | 102,000 | 102,000 | 95,000 | 97,600 | 531 | 976 |
| 2013-01-21 | 98,000 | 107,300 | 96,900 | 102,000 | 874 | 1,020 |
| 2013-01-18 | 93,700 | 97,500 | 93,700 | 97,300 | 287 | 973 |
| 2013-01-17 | 95,700 | 95,700 | 92,700 | 93,600 | 251 | 936 |
| 2013-01-16 | 95,100 | 95,700 | 94,400 | 95,700 | 214 | 957 |
| 2013-01-15 | 94,700 | 96,400 | 94,700 | 95,400 | 221 | 954 |
| 2013-01-11 | 92,800 | 94,400 | 92,800 | 94,000 | 103 | 940 |
| 2013-01-10 | 94,400 | 94,400 | 91,300 | 93,000 | 186 | 930 |
| 2013-01-09 | 92,400 | 94,000 | 92,000 | 93,300 | 106 | 933 |
| 2013-01-08 | 93,500 | 94,300 | 92,600 | 92,900 | 232 | 929 |
| 2013-01-07 | 95,500 | 95,700 | 93,200 | 94,100 | 295 | 941 |
| 2013-01-04 | 97,900 | 97,900 | 93,300 | 94,500 | 577 | 945 |
分割・併合履歴 ： [2014-03-27]1株→100株
