4694 (株)ビー・エム・エル 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 | 3,505 | 3,565 | 3,505 | 3,560 | 22,400 | 1,780 |
| 2013-12-27 | 3,465 | 3,515 | 3,445 | 3,505 | 33,200 | 1,752.50 |
| 2013-12-26 | 3,385 | 3,470 | 3,385 | 3,465 | 18,200 | 1,732.50 |
| 2013-12-25 | 3,315 | 3,385 | 3,315 | 3,385 | 30,800 | 1,692.50 |
| 2013-12-24 | 3,385 | 3,400 | 3,345 | 3,370 | 22,000 | 1,685 |
| 2013-12-20 | 3,425 | 3,430 | 3,370 | 3,405 | 24,600 | 1,702.50 |
| 2013-12-19 | 3,400 | 3,425 | 3,380 | 3,415 | 52,600 | 1,707.50 |
| 2013-12-18 | 3,355 | 3,400 | 3,355 | 3,385 | 34,600 | 1,692.50 |
| 2013-12-17 | 3,345 | 3,385 | 3,345 | 3,355 | 13,500 | 1,677.50 |
| 2013-12-16 | 3,390 | 3,400 | 3,330 | 3,370 | 32,700 | 1,685 |
| 2013-12-13 | 3,380 | 3,400 | 3,355 | 3,380 | 50,000 | 1,690 |
| 2013-12-12 | 3,430 | 3,435 | 3,380 | 3,410 | 42,500 | 1,705 |
| 2013-12-11 | 3,375 | 3,440 | 3,370 | 3,430 | 28,000 | 1,715 |
| 2013-12-10 | 3,395 | 3,420 | 3,380 | 3,405 | 53,100 | 1,702.50 |
| 2013-12-09 | 3,425 | 3,435 | 3,395 | 3,425 | 22,100 | 1,712.50 |
| 2013-12-06 | 3,410 | 3,425 | 3,390 | 3,405 | 32,700 | 1,702.50 |
| 2013-12-05 | 3,445 | 3,475 | 3,405 | 3,410 | 16,900 | 1,705 |
| 2013-12-04 | 3,380 | 3,470 | 3,370 | 3,450 | 50,100 | 1,725 |
| 2013-12-03 | 3,495 | 3,495 | 3,400 | 3,410 | 45,500 | 1,705 |
| 2013-12-02 | 3,455 | 3,505 | 3,450 | 3,495 | 17,800 | 1,747.50 |
| 2013-11-29 | 3,450 | 3,480 | 3,435 | 3,470 | 21,900 | 1,735 |
| 2013-11-28 | 3,510 | 3,510 | 3,460 | 3,490 | 26,400 | 1,745 |
| 2013-11-27 | 3,575 | 3,575 | 3,490 | 3,505 | 33,800 | 1,752.50 |
| 2013-11-26 | 3,525 | 3,595 | 3,455 | 3,595 | 64,200 | 1,797.50 |
| 2013-11-25 | 3,490 | 3,525 | 3,490 | 3,525 | 29,100 | 1,762.50 |
| 2013-11-22 | 3,560 | 3,565 | 3,485 | 3,505 | 41,800 | 1,752.50 |
| 2013-11-21 | 3,470 | 3,525 | 3,455 | 3,520 | 47,000 | 1,760 |
| 2013-11-20 | 3,450 | 3,480 | 3,425 | 3,470 | 53,300 | 1,735 |
| 2013-11-19 | 3,355 | 3,455 | 3,350 | 3,425 | 82,300 | 1,712.50 |
| 2013-11-18 | 3,340 | 3,380 | 3,325 | 3,360 | 32,000 | 1,680 |
| 2013-11-15 | 3,340 | 3,385 | 3,330 | 3,360 | 49,300 | 1,680 |
| 2013-11-14 | 3,290 | 3,330 | 3,265 | 3,310 | 36,800 | 1,655 |
| 2013-11-13 | 3,345 | 3,355 | 3,255 | 3,270 | 50,700 | 1,635 |
| 2013-11-12 | 3,285 | 3,370 | 3,280 | 3,370 | 46,100 | 1,685 |
| 2013-11-11 | 3,300 | 3,315 | 3,230 | 3,280 | 42,300 | 1,640 |
| 2013-11-08 | 3,270 | 3,295 | 3,200 | 3,255 | 46,200 | 1,627.50 |
| 2013-11-07 | 3,365 | 3,375 | 3,285 | 3,290 | 43,800 | 1,645 |
| 2013-11-06 | 3,360 | 3,410 | 3,340 | 3,375 | 44,900 | 1,687.50 |
| 2013-11-05 | 3,335 | 3,400 | 3,295 | 3,330 | 85,000 | 1,665 |
| 2013-11-01 | 3,345 | 3,370 | 3,275 | 3,315 | 54,300 | 1,657.50 |
| 2013-10-31 | 3,335 | 3,390 | 3,325 | 3,350 | 45,900 | 1,675 |
| 2013-10-30 | 3,405 | 3,410 | 3,315 | 3,320 | 102,800 | 1,660 |
| 2013-10-29 | 3,320 | 3,430 | 3,305 | 3,400 | 94,400 | 1,700 |
| 2013-10-28 | 3,375 | 3,375 | 3,295 | 3,310 | 53,900 | 1,655 |
| 2013-10-25 | 3,395 | 3,400 | 3,315 | 3,345 | 89,500 | 1,672.50 |
| 2013-10-24 | 3,285 | 3,420 | 3,280 | 3,405 | 124,100 | 1,702.50 |
| 2013-10-23 | 3,285 | 3,330 | 3,260 | 3,270 | 54,200 | 1,635 |
| 2013-10-22 | 3,345 | 3,345 | 3,280 | 3,285 | 64,500 | 1,642.50 |
| 2013-10-21 | 3,370 | 3,370 | 3,315 | 3,330 | 38,800 | 1,665 |
| 2013-10-18 | 3,265 | 3,345 | 3,265 | 3,330 | 54,000 | 1,665 |
| 2013-10-17 | 3,295 | 3,315 | 3,275 | 3,290 | 26,900 | 1,645 |
| 2013-10-16 | 3,290 | 3,335 | 3,220 | 3,255 | 93,200 | 1,627.50 |
| 2013-10-15 | 3,315 | 3,345 | 3,295 | 3,305 | 47,900 | 1,652.50 |
| 2013-10-11 | 3,390 | 3,395 | 3,310 | 3,340 | 48,000 | 1,670 |
| 2013-10-10 | 3,350 | 3,380 | 3,290 | 3,345 | 71,800 | 1,672.50 |
| 2013-10-09 | 3,295 | 3,315 | 3,250 | 3,310 | 59,300 | 1,655 |
| 2013-10-08 | 3,195 | 3,325 | 3,185 | 3,305 | 111,800 | 1,652.50 |
| 2013-10-07 | 3,195 | 3,250 | 3,170 | 3,175 | 51,100 | 1,587.50 |
| 2013-10-04 | 3,285 | 3,285 | 3,150 | 3,185 | 54,900 | 1,592.50 |
| 2013-10-03 | 3,290 | 3,325 | 3,210 | 3,280 | 89,000 | 1,640 |
| 2013-10-02 | 3,215 | 3,250 | 3,150 | 3,160 | 30,300 | 1,580 |
| 2013-10-01 | 3,215 | 3,280 | 3,195 | 3,215 | 56,200 | 1,607.50 |
| 2013-09-30 | 3,210 | 3,245 | 3,170 | 3,215 | 57,600 | 1,607.50 |
| 2013-09-27 | 3,185 | 3,250 | 3,165 | 3,225 | 54,400 | 1,612.50 |
| 2013-09-26 | 3,090 | 3,165 | 3,045 | 3,155 | 45,400 | 1,577.50 |
| 2013-09-25 | 3,130 | 3,175 | 3,105 | 3,110 | 34,800 | 1,555 |
| 2013-09-24 | 3,055 | 3,145 | 3,030 | 3,125 | 65,600 | 1,562.50 |
| 2013-09-20 | 3,040 | 3,095 | 3,040 | 3,070 | 115,100 | 1,535 |
| 2013-09-19 | 3,000 | 3,070 | 2,990 | 3,045 | 78,100 | 1,522.50 |
| 2013-09-18 | 3,010 | 3,050 | 2,988 | 3,005 | 76,000 | 1,502.50 |
| 2013-09-17 | 3,025 | 3,060 | 2,987 | 3,010 | 74,900 | 1,505 |
| 2013-09-13 | 3,075 | 3,130 | 3,065 | 3,080 | 60,700 | 1,540 |
| 2013-09-12 | 3,035 | 3,125 | 3,020 | 3,120 | 64,500 | 1,560 |
| 2013-09-11 | 3,065 | 3,085 | 3,010 | 3,030 | 38,600 | 1,515 |
| 2013-09-10 | 3,170 | 3,170 | 3,010 | 3,050 | 61,700 | 1,525 |
| 2013-09-09 | 3,025 | 3,130 | 3,025 | 3,130 | 56,400 | 1,565 |
| 2013-09-06 | 2,990 | 2,991 | 2,946 | 2,974 | 28,700 | 1,487 |
| 2013-09-05 | 3,010 | 3,020 | 2,975 | 2,998 | 36,100 | 1,499 |
| 2013-09-04 | 2,970 | 3,020 | 2,962 | 3,015 | 44,100 | 1,507.50 |
| 2013-09-03 | 2,908 | 3,035 | 2,908 | 3,015 | 68,000 | 1,507.50 |
| 2013-09-02 | 2,876 | 2,936 | 2,876 | 2,907 | 19,700 | 1,453.50 |
| 2013-08-30 | 2,874 | 2,910 | 2,871 | 2,885 | 51,600 | 1,442.50 |
| 2013-08-29 | 2,870 | 2,899 | 2,867 | 2,896 | 16,900 | 1,448 |
| 2013-08-28 | 2,866 | 2,890 | 2,825 | 2,875 | 54,200 | 1,437.50 |
| 2013-08-27 | 2,950 | 2,953 | 2,920 | 2,930 | 28,300 | 1,465 |
| 2013-08-26 | 2,910 | 2,959 | 2,910 | 2,950 | 45,400 | 1,475 |
| 2013-08-23 | 2,912 | 2,940 | 2,885 | 2,908 | 99,400 | 1,454 |
| 2013-08-22 | 2,839 | 2,929 | 2,823 | 2,910 | 46,000 | 1,455 |
| 2013-08-21 | 2,833 | 2,879 | 2,831 | 2,868 | 46,100 | 1,434 |
| 2013-08-20 | 2,814 | 2,885 | 2,814 | 2,834 | 69,300 | 1,417 |
| 2013-08-19 | 2,803 | 2,860 | 2,708 | 2,840 | 59,600 | 1,420 |
| 2013-08-16 | 2,797 | 2,820 | 2,780 | 2,803 | 65,500 | 1,401.50 |
| 2013-08-15 | 2,795 | 2,825 | 2,739 | 2,792 | 79,900 | 1,396 |
| 2013-08-14 | 2,685 | 2,828 | 2,683 | 2,815 | 228,500 | 1,407.50 |
| 2013-08-13 | 2,574 | 2,691 | 2,571 | 2,683 | 107,600 | 1,341.50 |
| 2013-08-12 | 2,525 | 2,558 | 2,513 | 2,546 | 58,300 | 1,273 |
| 2013-08-09 | 2,499 | 2,525 | 2,455 | 2,505 | 39,300 | 1,252.50 |
| 2013-08-08 | 2,498 | 2,529 | 2,461 | 2,464 | 42,700 | 1,232 |
| 2013-08-07 | 2,539 | 2,539 | 2,471 | 2,475 | 47,600 | 1,237.50 |
| 2013-08-06 | 2,546 | 2,558 | 2,513 | 2,556 | 22,700 | 1,278 |
| 2013-08-05 | 2,533 | 2,566 | 2,518 | 2,556 | 36,500 | 1,278 |
| 2013-08-02 | 2,546 | 2,581 | 2,518 | 2,551 | 57,900 | 1,275.50 |
| 2013-08-01 | 2,538 | 2,538 | 2,480 | 2,519 | 49,800 | 1,259.50 |
| 2013-07-31 | 2,516 | 2,584 | 2,504 | 2,552 | 55,100 | 1,276 |
| 2013-07-30 | 2,454 | 2,521 | 2,454 | 2,510 | 43,000 | 1,255 |
| 2013-07-29 | 2,528 | 2,531 | 2,455 | 2,459 | 26,800 | 1,229.50 |
| 2013-07-26 | 2,588 | 2,600 | 2,569 | 2,575 | 24,700 | 1,287.50 |
| 2013-07-25 | 2,655 | 2,655 | 2,582 | 2,586 | 22,500 | 1,293 |
| 2013-07-24 | 2,627 | 2,645 | 2,603 | 2,640 | 31,600 | 1,320 |
| 2013-07-23 | 2,598 | 2,633 | 2,589 | 2,626 | 26,600 | 1,313 |
| 2013-07-22 | 2,595 | 2,610 | 2,562 | 2,598 | 19,700 | 1,299 |
| 2013-07-19 | 2,600 | 2,610 | 2,552 | 2,565 | 25,000 | 1,282.50 |
| 2013-07-18 | 2,606 | 2,619 | 2,552 | 2,598 | 33,900 | 1,299 |
| 2013-07-17 | 2,600 | 2,603 | 2,532 | 2,596 | 50,100 | 1,298 |
| 2013-07-16 | 2,549 | 2,620 | 2,544 | 2,607 | 51,300 | 1,303.50 |
| 2013-07-12 | 2,590 | 2,620 | 2,550 | 2,555 | 51,600 | 1,277.50 |
| 2013-07-11 | 2,580 | 2,599 | 2,560 | 2,588 | 27,300 | 1,294 |
| 2013-07-10 | 2,590 | 2,616 | 2,563 | 2,582 | 41,600 | 1,291 |
| 2013-07-09 | 2,572 | 2,600 | 2,548 | 2,599 | 67,400 | 1,299.50 |
| 2013-07-08 | 2,541 | 2,604 | 2,538 | 2,546 | 91,200 | 1,273 |
| 2013-07-05 | 2,504 | 2,527 | 2,498 | 2,521 | 24,100 | 1,260.50 |
| 2013-07-04 | 2,498 | 2,515 | 2,471 | 2,487 | 14,100 | 1,243.50 |
| 2013-07-03 | 2,486 | 2,513 | 2,468 | 2,500 | 68,700 | 1,250 |
| 2013-07-02 | 2,548 | 2,548 | 2,453 | 2,465 | 71,100 | 1,232.50 |
| 2013-07-01 | 2,518 | 2,542 | 2,493 | 2,539 | 53,700 | 1,269.50 |
| 2013-06-28 | 2,483 | 2,518 | 2,436 | 2,516 | 67,200 | 1,258 |
| 2013-06-27 | 2,415 | 2,490 | 2,404 | 2,482 | 61,400 | 1,241 |
| 2013-06-26 | 2,429 | 2,471 | 2,387 | 2,387 | 26,800 | 1,193.50 |
| 2013-06-25 | 2,414 | 2,455 | 2,404 | 2,427 | 71,100 | 1,213.50 |
| 2013-06-24 | 2,480 | 2,499 | 2,442 | 2,453 | 20,300 | 1,226.50 |
| 2013-06-21 | 2,440 | 2,480 | 2,424 | 2,480 | 44,600 | 1,240 |
| 2013-06-20 | 2,518 | 2,518 | 2,445 | 2,477 | 37,000 | 1,238.50 |
| 2013-06-19 | 2,550 | 2,564 | 2,490 | 2,519 | 48,600 | 1,259.50 |
| 2013-06-18 | 2,429 | 2,525 | 2,429 | 2,510 | 110,300 | 1,255 |
| 2013-06-17 | 2,471 | 2,525 | 2,388 | 2,393 | 156,100 | 1,196.50 |
| 2013-06-14 | 2,489 | 2,503 | 2,438 | 2,491 | 91,300 | 1,245.50 |
| 2013-06-13 | 2,487 | 2,487 | 2,417 | 2,422 | 67,000 | 1,211 |
| 2013-06-12 | 2,520 | 2,552 | 2,449 | 2,486 | 64,400 | 1,243 |
| 2013-06-11 | 2,502 | 2,561 | 2,463 | 2,557 | 95,900 | 1,278.50 |
| 2013-06-10 | 2,465 | 2,509 | 2,454 | 2,504 | 95,000 | 1,252 |
| 2013-06-07 | 2,330 | 2,420 | 2,317 | 2,392 | 164,800 | 1,196 |
| 2013-06-06 | 2,461 | 2,461 | 2,302 | 2,347 | 88,700 | 1,173.50 |
| 2013-06-05 | 2,455 | 2,545 | 2,455 | 2,476 | 82,800 | 1,238 |
| 2013-06-04 | 2,431 | 2,485 | 2,402 | 2,446 | 92,300 | 1,223 |
| 2013-06-03 | 2,452 | 2,495 | 2,430 | 2,442 | 73,200 | 1,221 |
| 2013-05-31 | 2,478 | 2,495 | 2,438 | 2,451 | 51,500 | 1,225.50 |
| 2013-05-30 | 2,517 | 2,517 | 2,436 | 2,443 | 80,000 | 1,221.50 |
| 2013-05-29 | 2,469 | 2,547 | 2,450 | 2,523 | 77,900 | 1,261.50 |
| 2013-05-28 | 2,411 | 2,480 | 2,409 | 2,452 | 116,800 | 1,226 |
| 2013-05-27 | 2,446 | 2,479 | 2,380 | 2,434 | 73,700 | 1,217 |
| 2013-05-24 | 2,480 | 2,532 | 2,420 | 2,496 | 117,300 | 1,248 |
| 2013-05-23 | 2,521 | 2,595 | 2,478 | 2,478 | 147,300 | 1,239 |
| 2013-05-22 | 2,598 | 2,599 | 2,563 | 2,568 | 42,900 | 1,284 |
| 2013-05-21 | 2,618 | 2,638 | 2,567 | 2,588 | 102,200 | 1,294 |
| 2013-05-20 | 2,600 | 2,696 | 2,565 | 2,618 | 106,100 | 1,309 |
| 2013-05-17 | 2,533 | 2,614 | 2,520 | 2,560 | 117,400 | 1,280 |
| 2013-05-16 | 2,670 | 2,689 | 2,500 | 2,583 | 176,100 | 1,291.50 |
| 2013-05-15 | 2,729 | 2,729 | 2,650 | 2,662 | 220,800 | 1,331 |
| 2013-05-14 | 2,650 | 2,685 | 2,610 | 2,673 | 132,500 | 1,336.50 |
| 2013-05-13 | 2,710 | 2,724 | 2,550 | 2,617 | 164,300 | 1,308.50 |
| 2013-05-10 | 2,680 | 2,690 | 2,624 | 2,660 | 152,700 | 1,330 |
| 2013-05-09 | 2,667 | 2,679 | 2,630 | 2,636 | 80,400 | 1,318 |
| 2013-05-08 | 2,700 | 2,740 | 2,613 | 2,648 | 194,500 | 1,324 |
| 2013-05-07 | 2,598 | 2,680 | 2,570 | 2,654 | 114,500 | 1,327 |
| 2013-05-02 | 2,540 | 2,579 | 2,519 | 2,558 | 103,300 | 1,279 |
| 2013-05-01 | 2,510 | 2,558 | 2,485 | 2,502 | 144,800 | 1,251 |
| 2013-04-30 | 2,477 | 2,528 | 2,470 | 2,509 | 93,800 | 1,254.50 |
| 2013-04-26 | 2,558 | 2,580 | 2,427 | 2,427 | 143,200 | 1,213.50 |
| 2013-04-25 | 2,580 | 2,585 | 2,510 | 2,558 | 159,700 | 1,279 |
| 2013-04-24 | 2,501 | 2,594 | 2,470 | 2,557 | 263,200 | 1,278.50 |
| 2013-04-23 | 2,399 | 2,502 | 2,399 | 2,451 | 212,800 | 1,225.50 |
| 2013-04-22 | 2,461 | 2,485 | 2,360 | 2,393 | 225,700 | 1,196.50 |
| 2013-04-19 | 2,433 | 2,453 | 2,392 | 2,414 | 88,500 | 1,207 |
| 2013-04-18 | 2,466 | 2,498 | 2,405 | 2,421 | 122,200 | 1,210.50 |
| 2013-04-17 | 2,478 | 2,524 | 2,478 | 2,498 | 34,500 | 1,249 |
| 2013-04-16 | 2,489 | 2,498 | 2,450 | 2,478 | 29,800 | 1,239 |
| 2013-04-15 | 2,535 | 2,547 | 2,499 | 2,514 | 34,600 | 1,257 |
| 2013-04-12 | 2,561 | 2,574 | 2,536 | 2,563 | 28,100 | 1,281.50 |
| 2013-04-11 | 2,555 | 2,577 | 2,530 | 2,561 | 54,000 | 1,280.50 |
| 2013-04-10 | 2,564 | 2,564 | 2,531 | 2,557 | 28,200 | 1,278.50 |
| 2013-04-09 | 2,536 | 2,573 | 2,529 | 2,564 | 42,900 | 1,282 |
| 2013-04-08 | 2,545 | 2,590 | 2,500 | 2,536 | 81,000 | 1,268 |
| 2013-04-05 | 2,493 | 2,560 | 2,440 | 2,529 | 101,900 | 1,264.50 |
| 2013-04-04 | 2,445 | 2,523 | 2,408 | 2,518 | 95,400 | 1,259 |
| 2013-04-03 | 2,439 | 2,480 | 2,360 | 2,439 | 110,400 | 1,219.50 |
| 2013-04-02 | 2,399 | 2,466 | 2,336 | 2,429 | 80,300 | 1,214.50 |
| 2013-04-01 | 2,519 | 2,519 | 2,384 | 2,394 | 37,700 | 1,197 |
| 2013-03-29 | 2,570 | 2,570 | 2,501 | 2,519 | 28,100 | 1,259.50 |
| 2013-03-28 | 2,571 | 2,572 | 2,516 | 2,536 | 46,800 | 1,268 |
| 2013-03-27 | 2,568 | 2,579 | 2,550 | 2,571 | 26,400 | 1,285.50 |
| 2013-03-26 | 2,550 | 2,568 | 2,541 | 2,558 | 40,100 | 1,279 |
| 2013-03-25 | 2,582 | 2,583 | 2,526 | 2,550 | 72,800 | 1,275 |
| 2013-03-22 | 2,600 | 2,600 | 2,540 | 2,540 | 44,700 | 1,270 |
| 2013-03-21 | 2,520 | 2,597 | 2,514 | 2,580 | 84,200 | 1,290 |
| 2013-03-19 | 2,463 | 2,499 | 2,463 | 2,489 | 33,200 | 1,244.50 |
| 2013-03-18 | 2,520 | 2,532 | 2,445 | 2,449 | 71,100 | 1,224.50 |
| 2013-03-15 | 2,479 | 2,540 | 2,478 | 2,511 | 59,300 | 1,255.50 |
| 2013-03-14 | 2,483 | 2,500 | 2,464 | 2,477 | 41,800 | 1,238.50 |
| 2013-03-13 | 2,497 | 2,526 | 2,473 | 2,483 | 67,100 | 1,241.50 |
| 2013-03-12 | 2,556 | 2,563 | 2,394 | 2,510 | 83,200 | 1,255 |
| 2013-03-11 | 2,578 | 2,578 | 2,532 | 2,549 | 66,200 | 1,274.50 |
| 2013-03-08 | 2,497 | 2,549 | 2,497 | 2,531 | 86,700 | 1,265.50 |
| 2013-03-07 | 2,535 | 2,539 | 2,487 | 2,513 | 70,500 | 1,256.50 |
| 2013-03-06 | 2,500 | 2,521 | 2,490 | 2,507 | 89,900 | 1,253.50 |
| 2013-03-05 | 2,500 | 2,520 | 2,459 | 2,477 | 158,200 | 1,238.50 |
| 2013-03-04 | 2,420 | 2,468 | 2,420 | 2,447 | 61,600 | 1,223.50 |
| 2013-03-01 | 2,354 | 2,428 | 2,353 | 2,405 | 80,900 | 1,202.50 |
| 2013-02-28 | 2,373 | 2,380 | 2,335 | 2,355 | 47,700 | 1,177.50 |
| 2013-02-27 | 2,355 | 2,379 | 2,348 | 2,373 | 71,400 | 1,186.50 |
| 2013-02-26 | 2,343 | 2,380 | 2,314 | 2,364 | 82,100 | 1,182 |
| 2013-02-25 | 2,304 | 2,367 | 2,303 | 2,351 | 65,400 | 1,175.50 |
| 2013-02-22 | 2,383 | 2,401 | 2,294 | 2,299 | 116,100 | 1,149.50 |
| 2013-02-21 | 2,353 | 2,430 | 2,353 | 2,371 | 99,700 | 1,185.50 |
| 2013-02-20 | 2,366 | 2,397 | 2,341 | 2,362 | 110,500 | 1,181 |
| 2013-02-19 | 2,300 | 2,362 | 2,284 | 2,349 | 65,600 | 1,174.50 |
| 2013-02-18 | 2,264 | 2,315 | 2,225 | 2,314 | 101,000 | 1,157 |
| 2013-02-15 | 2,310 | 2,356 | 2,250 | 2,278 | 164,700 | 1,139 |
| 2013-02-14 | 2,349 | 2,590 | 2,290 | 2,340 | 448,600 | 1,170 |
| 2013-02-13 | 2,235 | 2,435 | 2,232 | 2,280 | 284,300 | 1,140 |
| 2013-02-12 | 2,225 | 2,229 | 2,125 | 2,130 | 70,100 | 1,065 |
| 2013-02-08 | 2,260 | 2,260 | 2,209 | 2,211 | 27,800 | 1,105.50 |
| 2013-02-07 | 2,230 | 2,277 | 2,223 | 2,270 | 47,200 | 1,135 |
| 2013-02-06 | 2,228 | 2,238 | 2,213 | 2,213 | 37,400 | 1,106.50 |
| 2013-02-05 | 2,250 | 2,266 | 2,227 | 2,242 | 17,400 | 1,121 |
| 2013-02-04 | 2,238 | 2,267 | 2,217 | 2,251 | 25,500 | 1,125.50 |
| 2013-02-01 | 2,227 | 2,243 | 2,215 | 2,218 | 14,200 | 1,109 |
| 2013-01-31 | 2,236 | 2,253 | 2,220 | 2,229 | 8,500 | 1,114.50 |
| 2013-01-30 | 2,233 | 2,245 | 2,215 | 2,236 | 34,100 | 1,118 |
| 2013-01-29 | 2,256 | 2,267 | 2,226 | 2,233 | 14,800 | 1,116.50 |
| 2013-01-28 | 2,264 | 2,271 | 2,251 | 2,256 | 21,700 | 1,128 |
| 2013-01-25 | 2,220 | 2,264 | 2,220 | 2,251 | 23,800 | 1,125.50 |
| 2013-01-24 | 2,211 | 2,247 | 2,211 | 2,238 | 18,000 | 1,119 |
| 2013-01-23 | 2,205 | 2,247 | 2,204 | 2,211 | 22,800 | 1,105.50 |
| 2013-01-22 | 2,278 | 2,278 | 2,201 | 2,207 | 28,200 | 1,103.50 |
| 2013-01-21 | 2,208 | 2,285 | 2,205 | 2,284 | 35,700 | 1,142 |
| 2013-01-18 | 2,270 | 2,280 | 2,175 | 2,188 | 37,600 | 1,094 |
| 2013-01-17 | 2,164 | 2,261 | 2,137 | 2,251 | 55,000 | 1,125.50 |
| 2013-01-16 | 2,149 | 2,161 | 2,140 | 2,154 | 11,700 | 1,077 |
| 2013-01-15 | 2,160 | 2,163 | 2,143 | 2,148 | 21,200 | 1,074 |
| 2013-01-11 | 2,157 | 2,170 | 2,130 | 2,163 | 18,700 | 1,081.50 |
| 2013-01-10 | 2,134 | 2,148 | 2,114 | 2,140 | 13,100 | 1,070 |
| 2013-01-09 | 2,093 | 2,155 | 2,088 | 2,134 | 56,800 | 1,067 |
| 2013-01-08 | 2,128 | 2,176 | 2,090 | 2,093 | 64,500 | 1,046.50 |
| 2013-01-07 | 2,153 | 2,153 | 2,118 | 2,128 | 22,400 | 1,064 |
| 2013-01-04 | 2,155 | 2,176 | 2,134 | 2,162 | 25,200 | 1,081 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
