4681 リゾートトラスト(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 | 1,922 | 1,928 | 1,907 | 1,919 | 357,600 | 1,919 |
| 2013-12-27 | 1,885 | 1,906 | 1,875 | 1,906 | 318,000 | 1,906 |
| 2013-12-26 | 1,832 | 1,880 | 1,832 | 1,873 | 281,600 | 1,873 |
| 2013-12-25 | 3,620 | 3,660 | 3,615 | 3,650 | 250,800 | 1,825 |
| 2013-12-24 | 3,680 | 3,690 | 3,615 | 3,675 | 252,200 | 1,837.50 |
| 2013-12-20 | 3,720 | 3,720 | 3,670 | 3,685 | 223,300 | 1,842.50 |
| 2013-12-19 | 3,670 | 3,750 | 3,650 | 3,725 | 311,700 | 1,862.50 |
| 2013-12-18 | 3,690 | 3,695 | 3,630 | 3,645 | 229,400 | 1,822.50 |
| 2013-12-17 | 3,690 | 3,760 | 3,675 | 3,690 | 120,100 | 1,845 |
| 2013-12-16 | 3,715 | 3,740 | 3,645 | 3,645 | 197,100 | 1,822.50 |
| 2013-12-13 | 3,785 | 3,795 | 3,740 | 3,740 | 203,600 | 1,870 |
| 2013-12-12 | 3,750 | 3,780 | 3,750 | 3,765 | 115,100 | 1,882.50 |
| 2013-12-11 | 3,810 | 3,825 | 3,770 | 3,775 | 130,200 | 1,887.50 |
| 2013-12-10 | 3,850 | 3,850 | 3,815 | 3,825 | 146,400 | 1,912.50 |
| 2013-12-09 | 3,800 | 3,845 | 3,800 | 3,845 | 167,300 | 1,922.50 |
| 2013-12-06 | 3,755 | 3,775 | 3,700 | 3,740 | 265,800 | 1,870 |
| 2013-12-05 | 3,805 | 3,885 | 3,750 | 3,750 | 306,600 | 1,875 |
| 2013-12-04 | 3,835 | 3,860 | 3,805 | 3,805 | 124,200 | 1,902.50 |
| 2013-12-03 | 3,855 | 3,910 | 3,835 | 3,850 | 208,500 | 1,925 |
| 2013-12-02 | 3,805 | 3,850 | 3,800 | 3,835 | 125,500 | 1,917.50 |
| 2013-11-29 | 3,775 | 3,820 | 3,760 | 3,785 | 157,200 | 1,892.50 |
| 2013-11-28 | 3,820 | 3,845 | 3,765 | 3,795 | 194,700 | 1,897.50 |
| 2013-11-27 | 3,840 | 3,880 | 3,820 | 3,825 | 195,700 | 1,912.50 |
| 2013-11-26 | 3,830 | 3,860 | 3,805 | 3,835 | 205,200 | 1,917.50 |
| 2013-11-25 | 3,830 | 3,850 | 3,810 | 3,850 | 151,700 | 1,925 |
| 2013-11-22 | 3,900 | 3,900 | 3,815 | 3,830 | 179,200 | 1,915 |
| 2013-11-21 | 3,865 | 3,885 | 3,835 | 3,855 | 108,700 | 1,927.50 |
| 2013-11-20 | 3,870 | 3,890 | 3,820 | 3,835 | 157,000 | 1,917.50 |
| 2013-11-19 | 3,860 | 3,930 | 3,860 | 3,870 | 141,400 | 1,935 |
| 2013-11-18 | 3,950 | 3,980 | 3,885 | 3,905 | 209,000 | 1,952.50 |
| 2013-11-15 | 3,880 | 3,965 | 3,875 | 3,880 | 307,600 | 1,940 |
| 2013-11-14 | 3,680 | 3,900 | 3,680 | 3,800 | 386,200 | 1,900 |
| 2013-11-13 | 3,670 | 3,745 | 3,655 | 3,705 | 160,000 | 1,852.50 |
| 2013-11-12 | 3,500 | 3,635 | 3,500 | 3,615 | 115,100 | 1,807.50 |
| 2013-11-11 | 3,560 | 3,590 | 3,480 | 3,495 | 98,900 | 1,747.50 |
| 2013-11-08 | 3,550 | 3,570 | 3,505 | 3,515 | 196,700 | 1,757.50 |
| 2013-11-07 | 3,635 | 3,650 | 3,560 | 3,570 | 145,100 | 1,785 |
| 2013-11-06 | 3,665 | 3,665 | 3,585 | 3,640 | 134,600 | 1,820 |
| 2013-11-05 | 3,670 | 3,685 | 3,590 | 3,630 | 106,500 | 1,815 |
| 2013-11-01 | 3,715 | 3,715 | 3,570 | 3,625 | 202,100 | 1,812.50 |
| 2013-10-31 | 3,795 | 3,795 | 3,715 | 3,730 | 189,300 | 1,865 |
| 2013-10-30 | 3,800 | 3,800 | 3,640 | 3,770 | 246,000 | 1,885 |
| 2013-10-29 | 3,735 | 3,795 | 3,730 | 3,780 | 224,300 | 1,890 |
| 2013-10-28 | 3,685 | 3,760 | 3,655 | 3,730 | 317,800 | 1,865 |
| 2013-10-25 | 3,665 | 3,690 | 3,630 | 3,660 | 226,400 | 1,830 |
| 2013-10-24 | 3,580 | 3,670 | 3,565 | 3,660 | 197,800 | 1,830 |
| 2013-10-23 | 3,645 | 3,670 | 3,570 | 3,590 | 295,200 | 1,795 |
| 2013-10-22 | 3,600 | 3,640 | 3,585 | 3,615 | 294,100 | 1,807.50 |
| 2013-10-21 | 3,550 | 3,600 | 3,540 | 3,600 | 300,600 | 1,800 |
| 2013-10-18 | 3,485 | 3,550 | 3,475 | 3,540 | 291,700 | 1,770 |
| 2013-10-17 | 3,445 | 3,495 | 3,440 | 3,485 | 219,300 | 1,742.50 |
| 2013-10-16 | 3,460 | 3,545 | 3,390 | 3,410 | 382,100 | 1,705 |
| 2013-10-15 | 3,405 | 3,470 | 3,405 | 3,470 | 146,600 | 1,735 |
| 2013-10-11 | 3,410 | 3,415 | 3,365 | 3,400 | 118,000 | 1,700 |
| 2013-10-10 | 3,395 | 3,410 | 3,355 | 3,385 | 101,600 | 1,692.50 |
| 2013-10-09 | 3,325 | 3,395 | 3,270 | 3,395 | 121,300 | 1,697.50 |
| 2013-10-08 | 3,245 | 3,355 | 3,215 | 3,340 | 170,000 | 1,670 |
| 2013-10-07 | 3,355 | 3,370 | 3,280 | 3,290 | 104,100 | 1,645 |
| 2013-10-04 | 3,330 | 3,390 | 3,255 | 3,360 | 133,300 | 1,680 |
| 2013-10-03 | 3,375 | 3,385 | 3,340 | 3,340 | 101,300 | 1,670 |
| 2013-10-02 | 3,450 | 3,480 | 3,385 | 3,405 | 148,200 | 1,702.50 |
| 2013-10-01 | 3,515 | 3,515 | 3,430 | 3,460 | 109,900 | 1,730 |
| 2013-09-30 | 3,485 | 3,545 | 3,460 | 3,520 | 91,000 | 1,760 |
| 2013-09-27 | 3,535 | 3,565 | 3,490 | 3,555 | 205,400 | 1,777.50 |
| 2013-09-26 | 3,455 | 3,540 | 3,450 | 3,540 | 151,200 | 1,770 |
| 2013-09-25 | 3,515 | 3,525 | 3,490 | 3,520 | 162,700 | 1,760 |
| 2013-09-24 | 3,420 | 3,515 | 3,420 | 3,500 | 227,700 | 1,750 |
| 2013-09-20 | 3,385 | 3,440 | 3,380 | 3,435 | 144,300 | 1,717.50 |
| 2013-09-19 | 3,345 | 3,380 | 3,325 | 3,380 | 97,800 | 1,690 |
| 2013-09-18 | 3,350 | 3,390 | 3,315 | 3,350 | 140,900 | 1,675 |
| 2013-09-17 | 3,485 | 3,485 | 3,365 | 3,365 | 96,900 | 1,682.50 |
| 2013-09-13 | 3,360 | 3,430 | 3,350 | 3,415 | 178,700 | 1,707.50 |
| 2013-09-12 | 3,440 | 3,440 | 3,345 | 3,355 | 177,500 | 1,677.50 |
| 2013-09-11 | 3,500 | 3,510 | 3,465 | 3,480 | 221,600 | 1,740 |
| 2013-09-10 | 3,370 | 3,545 | 3,370 | 3,530 | 496,100 | 1,765 |
| 2013-09-09 | 3,325 | 3,360 | 3,295 | 3,340 | 339,600 | 1,670 |
| 2013-09-06 | 3,275 | 3,275 | 3,180 | 3,190 | 103,300 | 1,595 |
| 2013-09-05 | 3,265 | 3,290 | 3,240 | 3,270 | 157,700 | 1,635 |
| 2013-09-04 | 3,230 | 3,275 | 3,205 | 3,265 | 202,500 | 1,632.50 |
| 2013-09-03 | 3,255 | 3,280 | 3,230 | 3,255 | 166,000 | 1,627.50 |
| 2013-09-02 | 3,185 | 3,250 | 3,180 | 3,240 | 329,300 | 1,620 |
| 2013-08-30 | 3,130 | 3,175 | 3,095 | 3,155 | 236,300 | 1,577.50 |
| 2013-08-29 | 3,030 | 3,090 | 3,020 | 3,090 | 148,600 | 1,545 |
| 2013-08-28 | 3,055 | 3,075 | 2,970 | 3,025 | 333,000 | 1,512.50 |
| 2013-08-27 | 3,190 | 3,190 | 3,145 | 3,180 | 113,900 | 1,590 |
| 2013-08-26 | 3,195 | 3,215 | 3,175 | 3,190 | 165,700 | 1,595 |
| 2013-08-23 | 3,150 | 3,180 | 3,090 | 3,150 | 243,400 | 1,575 |
| 2013-08-22 | 3,075 | 3,130 | 3,055 | 3,085 | 181,700 | 1,542.50 |
| 2013-08-21 | 3,065 | 3,080 | 2,983 | 3,015 | 152,600 | 1,507.50 |
| 2013-08-20 | 3,050 | 3,100 | 3,040 | 3,040 | 95,100 | 1,520 |
| 2013-08-19 | 3,035 | 3,080 | 3,025 | 3,055 | 163,100 | 1,527.50 |
| 2013-08-16 | 3,045 | 3,120 | 3,025 | 3,060 | 206,500 | 1,530 |
| 2013-08-15 | 3,190 | 3,190 | 3,125 | 3,130 | 134,300 | 1,565 |
| 2013-08-14 | 3,145 | 3,175 | 3,110 | 3,160 | 245,000 | 1,580 |
| 2013-08-13 | 3,075 | 3,100 | 3,030 | 3,100 | 166,900 | 1,550 |
| 2013-08-12 | 2,940 | 3,065 | 2,926 | 3,020 | 297,600 | 1,510 |
| 2013-08-09 | 3,055 | 3,055 | 2,877 | 2,925 | 357,400 | 1,462.50 |
| 2013-08-08 | 3,150 | 3,175 | 3,060 | 3,105 | 112,200 | 1,552.50 |
| 2013-08-07 | 3,140 | 3,165 | 3,120 | 3,130 | 91,500 | 1,565 |
| 2013-08-06 | 3,170 | 3,200 | 3,135 | 3,200 | 90,900 | 1,600 |
| 2013-08-05 | 3,130 | 3,200 | 3,130 | 3,170 | 93,300 | 1,585 |
| 2013-08-02 | 3,120 | 3,200 | 3,115 | 3,200 | 101,000 | 1,600 |
| 2013-08-01 | 2,977 | 3,110 | 2,967 | 3,110 | 112,900 | 1,555 |
| 2013-07-31 | 3,030 | 3,045 | 2,977 | 2,978 | 127,600 | 1,489 |
| 2013-07-30 | 2,954 | 3,110 | 2,933 | 3,095 | 212,800 | 1,547.50 |
| 2013-07-29 | 3,015 | 3,050 | 2,991 | 3,005 | 108,600 | 1,502.50 |
| 2013-07-26 | 3,195 | 3,205 | 3,105 | 3,110 | 169,500 | 1,555 |
| 2013-07-25 | 3,225 | 3,235 | 3,200 | 3,215 | 189,400 | 1,607.50 |
| 2013-07-24 | 3,230 | 3,245 | 3,200 | 3,220 | 64,200 | 1,610 |
| 2013-07-23 | 3,200 | 3,265 | 3,200 | 3,250 | 204,100 | 1,625 |
| 2013-07-22 | 3,250 | 3,270 | 3,190 | 3,245 | 252,100 | 1,622.50 |
| 2013-07-19 | 3,250 | 3,250 | 3,190 | 3,225 | 219,100 | 1,612.50 |
| 2013-07-18 | 3,230 | 3,240 | 3,180 | 3,240 | 139,200 | 1,620 |
| 2013-07-17 | 3,190 | 3,210 | 3,160 | 3,205 | 279,500 | 1,602.50 |
| 2013-07-16 | 3,130 | 3,200 | 3,130 | 3,185 | 257,400 | 1,592.50 |
| 2013-07-12 | 3,035 | 3,190 | 3,015 | 3,155 | 378,900 | 1,577.50 |
| 2013-07-11 | 3,170 | 3,205 | 3,135 | 3,190 | 185,500 | 1,595 |
| 2013-07-10 | 3,230 | 3,245 | 3,175 | 3,200 | 125,800 | 1,600 |
| 2013-07-09 | 3,195 | 3,235 | 3,190 | 3,210 | 160,800 | 1,605 |
| 2013-07-08 | 3,240 | 3,245 | 3,165 | 3,170 | 187,100 | 1,585 |
| 2013-07-05 | 3,225 | 3,240 | 3,170 | 3,205 | 160,900 | 1,602.50 |
| 2013-07-04 | 3,180 | 3,245 | 3,180 | 3,195 | 220,700 | 1,597.50 |
| 2013-07-03 | 3,180 | 3,220 | 3,110 | 3,210 | 270,600 | 1,605 |
| 2013-07-02 | 3,165 | 3,185 | 3,085 | 3,155 | 226,100 | 1,577.50 |
| 2013-07-01 | 3,090 | 3,150 | 3,035 | 3,145 | 246,200 | 1,572.50 |
| 2013-06-28 | 3,000 | 3,135 | 2,983 | 3,125 | 362,100 | 1,562.50 |
| 2013-06-27 | 2,870 | 2,994 | 2,806 | 2,988 | 286,200 | 1,494 |
| 2013-06-26 | 2,927 | 2,951 | 2,835 | 2,853 | 237,400 | 1,426.50 |
| 2013-06-25 | 2,940 | 2,940 | 2,801 | 2,848 | 348,700 | 1,424 |
| 2013-06-24 | 2,960 | 3,055 | 2,922 | 2,946 | 324,400 | 1,473 |
| 2013-06-21 | 2,840 | 2,995 | 2,816 | 2,953 | 507,900 | 1,476.50 |
| 2013-06-20 | 2,843 | 2,950 | 2,804 | 2,940 | 464,200 | 1,470 |
| 2013-06-19 | 2,823 | 2,850 | 2,786 | 2,843 | 325,500 | 1,421.50 |
| 2013-06-18 | 2,716 | 2,794 | 2,715 | 2,782 | 392,600 | 1,391 |
| 2013-06-17 | 2,562 | 2,705 | 2,562 | 2,690 | 362,300 | 1,345 |
| 2013-06-14 | 2,533 | 2,615 | 2,512 | 2,561 | 355,900 | 1,280.50 |
| 2013-06-13 | 2,548 | 2,550 | 2,460 | 2,472 | 178,300 | 1,236 |
| 2013-06-12 | 2,516 | 2,603 | 2,450 | 2,591 | 149,200 | 1,295.50 |
| 2013-06-11 | 2,550 | 2,610 | 2,510 | 2,541 | 163,100 | 1,270.50 |
| 2013-06-10 | 2,577 | 2,656 | 2,518 | 2,579 | 270,800 | 1,289.50 |
| 2013-06-07 | 2,420 | 2,550 | 2,409 | 2,477 | 241,700 | 1,238.50 |
| 2013-06-06 | 2,550 | 2,609 | 2,510 | 2,519 | 177,100 | 1,259.50 |
| 2013-06-05 | 2,750 | 2,758 | 2,615 | 2,622 | 271,800 | 1,311 |
| 2013-06-04 | 2,589 | 2,789 | 2,573 | 2,767 | 308,700 | 1,383.50 |
| 2013-06-03 | 2,660 | 2,716 | 2,583 | 2,592 | 266,800 | 1,296 |
| 2013-05-31 | 2,742 | 2,827 | 2,698 | 2,713 | 200,300 | 1,356.50 |
| 2013-05-30 | 2,800 | 2,810 | 2,675 | 2,692 | 278,400 | 1,346 |
| 2013-05-29 | 2,817 | 2,958 | 2,800 | 2,914 | 307,300 | 1,457 |
| 2013-05-28 | 2,704 | 2,799 | 2,678 | 2,740 | 210,000 | 1,370 |
| 2013-05-27 | 2,710 | 2,826 | 2,602 | 2,776 | 257,500 | 1,388 |
| 2013-05-24 | 2,785 | 2,928 | 2,700 | 2,817 | 472,000 | 1,408.50 |
| 2013-05-23 | 3,050 | 3,060 | 2,807 | 2,811 | 760,700 | 1,405.50 |
| 2013-05-22 | 3,150 | 3,175 | 3,030 | 3,070 | 467,700 | 1,535 |
| 2013-05-21 | 3,280 | 3,285 | 3,155 | 3,175 | 218,700 | 1,587.50 |
| 2013-05-20 | 3,370 | 3,370 | 3,275 | 3,300 | 201,100 | 1,650 |
| 2013-05-17 | 3,215 | 3,325 | 3,210 | 3,300 | 259,600 | 1,650 |
| 2013-05-16 | 3,155 | 3,295 | 3,110 | 3,200 | 332,600 | 1,600 |
| 2013-05-15 | 3,400 | 3,400 | 3,190 | 3,200 | 376,400 | 1,600 |
| 2013-05-14 | 3,350 | 3,420 | 3,200 | 3,400 | 400,700 | 1,700 |
| 2013-05-13 | 3,500 | 3,500 | 3,380 | 3,420 | 294,500 | 1,710 |
| 2013-05-10 | 3,455 | 3,500 | 3,405 | 3,480 | 324,600 | 1,740 |
| 2013-05-09 | 3,470 | 3,480 | 3,415 | 3,420 | 205,400 | 1,710 |
| 2013-05-08 | 3,505 | 3,510 | 3,450 | 3,460 | 243,500 | 1,730 |
| 2013-05-07 | 3,485 | 3,520 | 3,450 | 3,510 | 437,100 | 1,755 |
| 2013-05-02 | 3,350 | 3,470 | 3,345 | 3,445 | 451,400 | 1,722.50 |
| 2013-05-01 | 3,340 | 3,395 | 3,285 | 3,375 | 278,400 | 1,687.50 |
| 2013-04-30 | 3,215 | 3,370 | 3,215 | 3,320 | 218,600 | 1,660 |
| 2013-04-26 | 3,365 | 3,395 | 3,280 | 3,285 | 281,200 | 1,642.50 |
| 2013-04-25 | 3,400 | 3,445 | 3,335 | 3,375 | 225,200 | 1,687.50 |
| 2013-04-24 | 3,425 | 3,480 | 3,360 | 3,400 | 384,100 | 1,700 |
| 2013-04-23 | 3,300 | 3,420 | 3,260 | 3,405 | 567,300 | 1,702.50 |
| 2013-04-22 | 3,300 | 3,330 | 3,235 | 3,295 | 262,500 | 1,647.50 |
| 2013-04-19 | 3,200 | 3,280 | 3,165 | 3,260 | 259,100 | 1,630 |
| 2013-04-18 | 3,160 | 3,220 | 3,080 | 3,160 | 282,000 | 1,580 |
| 2013-04-17 | 3,220 | 3,260 | 3,190 | 3,215 | 285,100 | 1,607.50 |
| 2013-04-16 | 3,135 | 3,190 | 3,080 | 3,150 | 287,000 | 1,575 |
| 2013-04-15 | 3,165 | 3,225 | 3,090 | 3,150 | 319,800 | 1,575 |
| 2013-04-12 | 3,100 | 3,290 | 3,090 | 3,235 | 705,900 | 1,617.50 |
| 2013-04-11 | 3,225 | 3,225 | 2,995 | 3,070 | 848,400 | 1,535 |
| 2013-04-10 | 3,310 | 3,375 | 3,230 | 3,300 | 534,500 | 1,650 |
| 2013-04-09 | 3,590 | 3,695 | 3,360 | 3,380 | 733,600 | 1,690 |
| 2013-04-08 | 3,290 | 3,490 | 3,265 | 3,485 | 947,500 | 1,742.50 |
| 2013-04-05 | 3,015 | 3,250 | 2,999 | 3,185 | 1,143,200 | 1,592.50 |
| 2013-04-04 | 2,650 | 2,948 | 2,613 | 2,948 | 1,190,000 | 1,474 |
| 2013-04-03 | 2,540 | 2,653 | 2,539 | 2,637 | 407,200 | 1,318.50 |
| 2013-04-02 | 2,441 | 2,579 | 2,390 | 2,548 | 567,100 | 1,274 |
| 2013-04-01 | 2,605 | 2,619 | 2,533 | 2,534 | 294,800 | 1,267 |
| 2013-03-29 | 2,668 | 2,680 | 2,555 | 2,631 | 281,700 | 1,315.50 |
| 2013-03-28 | 2,630 | 2,680 | 2,629 | 2,668 | 344,500 | 1,334 |
| 2013-03-27 | 2,574 | 2,637 | 2,553 | 2,630 | 624,200 | 1,315 |
| 2013-03-26 | 2,628 | 2,657 | 2,615 | 2,654 | 726,100 | 1,327 |
| 2013-03-25 | 2,570 | 2,615 | 2,570 | 2,608 | 351,600 | 1,304 |
| 2013-03-22 | 2,565 | 2,581 | 2,525 | 2,549 | 265,700 | 1,274.50 |
| 2013-03-21 | 2,500 | 2,567 | 2,488 | 2,566 | 491,000 | 1,283 |
| 2013-03-19 | 2,473 | 2,499 | 2,457 | 2,483 | 295,800 | 1,241.50 |
| 2013-03-18 | 2,528 | 2,528 | 2,457 | 2,477 | 323,500 | 1,238.50 |
| 2013-03-15 | 2,478 | 2,516 | 2,414 | 2,455 | 394,700 | 1,227.50 |
| 2013-03-14 | 2,288 | 2,355 | 2,284 | 2,354 | 211,900 | 1,177 |
| 2013-03-13 | 2,262 | 2,287 | 2,246 | 2,272 | 260,200 | 1,136 |
| 2013-03-12 | 2,287 | 2,374 | 2,260 | 2,287 | 515,600 | 1,143.50 |
| 2013-03-11 | 2,206 | 2,271 | 2,201 | 2,241 | 281,500 | 1,120.50 |
| 2013-03-08 | 2,178 | 2,199 | 2,164 | 2,193 | 252,800 | 1,096.50 |
| 2013-03-07 | 2,128 | 2,196 | 2,127 | 2,173 | 333,600 | 1,086.50 |
| 2013-03-06 | 2,087 | 2,141 | 2,087 | 2,128 | 217,300 | 1,064 |
| 2013-03-05 | 2,105 | 2,109 | 2,035 | 2,077 | 212,700 | 1,038.50 |
| 2013-03-04 | 2,070 | 2,136 | 2,067 | 2,105 | 277,800 | 1,052.50 |
| 2013-03-01 | 1,989 | 2,040 | 1,985 | 2,029 | 459,000 | 1,014.50 |
| 2013-02-28 | 1,965 | 1,995 | 1,965 | 1,991 | 264,400 | 995.50 |
| 2013-02-27 | 1,990 | 1,997 | 1,962 | 1,962 | 263,600 | 981 |
| 2013-02-26 | 1,977 | 1,997 | 1,956 | 1,991 | 156,400 | 995.50 |
| 2013-02-25 | 1,979 | 2,000 | 1,976 | 1,997 | 182,900 | 998.50 |
| 2013-02-22 | 1,978 | 1,994 | 1,968 | 1,977 | 156,500 | 988.50 |
| 2013-02-21 | 1,980 | 2,014 | 1,975 | 1,980 | 197,000 | 990 |
| 2013-02-20 | 1,978 | 2,000 | 1,966 | 1,986 | 276,700 | 993 |
| 2013-02-19 | 1,982 | 1,990 | 1,962 | 1,978 | 181,100 | 989 |
| 2013-02-18 | 1,946 | 1,992 | 1,941 | 1,983 | 162,000 | 991.50 |
| 2013-02-15 | 1,948 | 2,017 | 1,910 | 1,928 | 298,300 | 964 |
| 2013-02-14 | 1,870 | 1,927 | 1,842 | 1,909 | 206,900 | 954.50 |
| 2013-02-13 | 1,981 | 1,987 | 1,935 | 1,950 | 102,000 | 975 |
| 2013-02-12 | 1,971 | 1,996 | 1,971 | 1,974 | 70,300 | 987 |
| 2013-02-08 | 1,974 | 1,984 | 1,952 | 1,964 | 83,600 | 982 |
| 2013-02-07 | 1,986 | 1,998 | 1,980 | 1,993 | 68,200 | 996.50 |
| 2013-02-06 | 1,991 | 1,997 | 1,972 | 1,989 | 88,000 | 994.50 |
| 2013-02-05 | 1,980 | 1,991 | 1,961 | 1,961 | 72,800 | 980.50 |
| 2013-02-04 | 1,983 | 1,996 | 1,981 | 1,988 | 74,200 | 994 |
| 2013-02-01 | 1,996 | 2,000 | 1,976 | 1,976 | 93,900 | 988 |
| 2013-01-31 | 1,980 | 1,987 | 1,960 | 1,986 | 91,200 | 993 |
| 2013-01-30 | 1,963 | 1,975 | 1,950 | 1,967 | 112,500 | 983.50 |
| 2013-01-29 | 1,916 | 1,965 | 1,915 | 1,962 | 177,600 | 981 |
| 2013-01-28 | 1,898 | 1,924 | 1,884 | 1,915 | 127,500 | 957.50 |
| 2013-01-25 | 1,859 | 1,887 | 1,856 | 1,875 | 115,100 | 937.50 |
| 2013-01-24 | 1,813 | 1,856 | 1,802 | 1,855 | 155,100 | 927.50 |
| 2013-01-23 | 1,793 | 1,812 | 1,788 | 1,812 | 92,100 | 906 |
| 2013-01-22 | 1,810 | 1,819 | 1,780 | 1,804 | 89,600 | 902 |
| 2013-01-21 | 1,808 | 1,820 | 1,799 | 1,811 | 63,100 | 905.50 |
| 2013-01-18 | 1,817 | 1,819 | 1,797 | 1,806 | 76,200 | 903 |
| 2013-01-17 | 1,780 | 1,822 | 1,779 | 1,807 | 191,700 | 903.50 |
| 2013-01-16 | 1,800 | 1,805 | 1,770 | 1,778 | 83,000 | 889 |
| 2013-01-15 | 1,820 | 1,832 | 1,800 | 1,811 | 124,300 | 905.50 |
| 2013-01-11 | 1,832 | 1,836 | 1,801 | 1,818 | 116,300 | 909 |
| 2013-01-10 | 1,781 | 1,829 | 1,780 | 1,827 | 135,700 | 913.50 |
| 2013-01-09 | 1,761 | 1,799 | 1,760 | 1,790 | 103,500 | 895 |
| 2013-01-08 | 1,774 | 1,783 | 1,760 | 1,776 | 90,600 | 888 |
| 2013-01-07 | 1,795 | 1,795 | 1,763 | 1,785 | 123,800 | 892.50 |
| 2013-01-04 | 1,709 | 1,781 | 1,705 | 1,781 | 201,500 | 890.50 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株
