4716 日本オラクル(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 | 3,795 | 3,845 | 3,795 | 3,845 | 138,400 | 3,845 |
| 2013-12-27 | 3,780 | 3,800 | 3,760 | 3,790 | 84,900 | 3,790 |
| 2013-12-26 | 3,730 | 3,790 | 3,705 | 3,785 | 110,400 | 3,785 |
| 2013-12-25 | 3,705 | 3,725 | 3,685 | 3,705 | 132,700 | 3,705 |
| 2013-12-24 | 3,755 | 3,765 | 3,705 | 3,725 | 195,500 | 3,725 |
| 2013-12-20 | 3,720 | 3,800 | 3,720 | 3,790 | 313,500 | 3,790 |
| 2013-12-19 | 3,940 | 3,950 | 3,815 | 3,820 | 284,400 | 3,820 |
| 2013-12-18 | 3,855 | 3,935 | 3,855 | 3,935 | 169,200 | 3,935 |
| 2013-12-17 | 3,900 | 3,905 | 3,850 | 3,865 | 171,900 | 3,865 |
| 2013-12-16 | 3,935 | 3,960 | 3,905 | 3,915 | 122,400 | 3,915 |
| 2013-12-13 | 3,955 | 3,985 | 3,915 | 3,935 | 214,800 | 3,935 |
| 2013-12-12 | 3,925 | 3,975 | 3,910 | 3,960 | 123,200 | 3,960 |
| 2013-12-11 | 3,950 | 3,980 | 3,935 | 3,965 | 78,800 | 3,965 |
| 2013-12-10 | 3,935 | 3,975 | 3,915 | 3,960 | 81,300 | 3,960 |
| 2013-12-09 | 3,895 | 3,935 | 3,895 | 3,935 | 81,000 | 3,935 |
| 2013-12-06 | 3,900 | 3,910 | 3,855 | 3,880 | 101,400 | 3,880 |
| 2013-12-05 | 3,895 | 3,960 | 3,885 | 3,900 | 106,000 | 3,900 |
| 2013-12-04 | 3,955 | 3,970 | 3,895 | 3,920 | 133,400 | 3,920 |
| 2013-12-03 | 4,030 | 4,035 | 3,960 | 3,975 | 170,800 | 3,975 |
| 2013-12-02 | 4,045 | 4,070 | 4,040 | 4,060 | 100,500 | 4,060 |
| 2013-11-29 | 4,010 | 4,045 | 4,000 | 4,040 | 128,800 | 4,040 |
| 2013-11-28 | 4,045 | 4,045 | 3,990 | 4,010 | 80,500 | 4,010 |
| 2013-11-27 | 4,060 | 4,090 | 4,030 | 4,045 | 65,000 | 4,045 |
| 2013-11-26 | 4,080 | 4,110 | 4,075 | 4,105 | 209,100 | 4,105 |
| 2013-11-25 | 4,035 | 4,085 | 4,035 | 4,085 | 102,400 | 4,085 |
| 2013-11-22 | 4,045 | 4,065 | 4,030 | 4,040 | 161,200 | 4,040 |
| 2013-11-21 | 4,025 | 4,050 | 4,015 | 4,045 | 185,300 | 4,045 |
| 2013-11-20 | 3,990 | 4,030 | 3,990 | 4,025 | 161,400 | 4,025 |
| 2013-11-19 | 4,030 | 4,045 | 3,985 | 3,995 | 156,300 | 3,995 |
| 2013-11-18 | 4,040 | 4,055 | 4,025 | 4,045 | 114,400 | 4,045 |
| 2013-11-15 | 4,045 | 4,055 | 4,030 | 4,045 | 166,600 | 4,045 |
| 2013-11-14 | 4,025 | 4,050 | 4,005 | 4,045 | 127,700 | 4,045 |
| 2013-11-13 | 4,000 | 4,030 | 3,990 | 4,025 | 105,100 | 4,025 |
| 2013-11-12 | 3,940 | 4,000 | 3,915 | 4,000 | 214,900 | 4,000 |
| 2013-11-11 | 3,925 | 3,945 | 3,905 | 3,945 | 140,100 | 3,945 |
| 2013-11-08 | 3,890 | 3,900 | 3,865 | 3,890 | 141,400 | 3,890 |
| 2013-11-07 | 3,895 | 3,895 | 3,850 | 3,880 | 123,400 | 3,880 |
| 2013-11-06 | 3,855 | 3,885 | 3,845 | 3,875 | 148,500 | 3,875 |
| 2013-11-05 | 3,890 | 3,900 | 3,845 | 3,860 | 180,800 | 3,860 |
| 2013-11-01 | 3,880 | 3,880 | 3,840 | 3,860 | 166,500 | 3,860 |
| 2013-10-31 | 3,915 | 3,925 | 3,845 | 3,880 | 232,000 | 3,880 |
| 2013-10-30 | 3,935 | 3,950 | 3,910 | 3,930 | 269,600 | 3,930 |
| 2013-10-29 | 3,840 | 3,885 | 3,810 | 3,870 | 261,400 | 3,870 |
| 2013-10-28 | 3,800 | 3,825 | 3,765 | 3,805 | 192,000 | 3,805 |
| 2013-10-25 | 3,810 | 3,810 | 3,745 | 3,780 | 322,400 | 3,780 |
| 2013-10-24 | 3,720 | 3,800 | 3,705 | 3,790 | 177,700 | 3,790 |
| 2013-10-23 | 3,720 | 3,745 | 3,710 | 3,725 | 193,500 | 3,725 |
| 2013-10-22 | 3,710 | 3,725 | 3,680 | 3,720 | 107,700 | 3,720 |
| 2013-10-21 | 3,675 | 3,700 | 3,660 | 3,695 | 117,200 | 3,695 |
| 2013-10-18 | 3,635 | 3,655 | 3,625 | 3,655 | 101,200 | 3,655 |
| 2013-10-17 | 3,645 | 3,650 | 3,615 | 3,625 | 109,800 | 3,625 |
| 2013-10-16 | 3,620 | 3,635 | 3,600 | 3,615 | 84,500 | 3,615 |
| 2013-10-15 | 3,650 | 3,650 | 3,610 | 3,620 | 108,900 | 3,620 |
| 2013-10-11 | 3,650 | 3,670 | 3,630 | 3,650 | 153,600 | 3,650 |
| 2013-10-10 | 3,515 | 3,630 | 3,515 | 3,615 | 179,200 | 3,615 |
| 2013-10-09 | 3,525 | 3,525 | 3,485 | 3,495 | 175,900 | 3,495 |
| 2013-10-08 | 3,505 | 3,545 | 3,490 | 3,500 | 204,200 | 3,500 |
| 2013-10-07 | 3,510 | 3,560 | 3,510 | 3,540 | 193,100 | 3,540 |
| 2013-10-04 | 3,525 | 3,550 | 3,490 | 3,490 | 197,300 | 3,490 |
| 2013-10-03 | 3,600 | 3,615 | 3,555 | 3,555 | 220,600 | 3,555 |
| 2013-10-02 | 3,620 | 3,635 | 3,570 | 3,590 | 286,100 | 3,590 |
| 2013-10-01 | 3,650 | 3,660 | 3,605 | 3,610 | 236,000 | 3,610 |
| 2013-09-30 | 3,715 | 3,715 | 3,660 | 3,660 | 178,400 | 3,660 |
| 2013-09-27 | 3,745 | 3,745 | 3,705 | 3,725 | 208,200 | 3,725 |
| 2013-09-26 | 3,720 | 3,740 | 3,680 | 3,735 | 224,500 | 3,735 |
| 2013-09-25 | 3,780 | 3,780 | 3,705 | 3,715 | 290,800 | 3,715 |
| 2013-09-24 | 3,720 | 3,835 | 3,705 | 3,785 | 360,300 | 3,785 |
| 2013-09-20 | 4,025 | 4,045 | 3,980 | 4,000 | 76,400 | 4,000 |
| 2013-09-19 | 3,985 | 4,025 | 3,970 | 4,025 | 82,600 | 4,025 |
| 2013-09-18 | 3,980 | 4,000 | 3,955 | 3,980 | 55,700 | 3,980 |
| 2013-09-17 | 4,000 | 4,020 | 3,955 | 3,970 | 48,800 | 3,970 |
| 2013-09-13 | 3,995 | 4,020 | 3,960 | 3,995 | 121,900 | 3,995 |
| 2013-09-12 | 3,930 | 4,000 | 3,930 | 3,995 | 99,600 | 3,995 |
| 2013-09-11 | 4,025 | 4,025 | 3,925 | 3,955 | 182,200 | 3,955 |
| 2013-09-10 | 4,065 | 4,080 | 4,015 | 4,035 | 81,600 | 4,035 |
| 2013-09-09 | 4,075 | 4,075 | 4,015 | 4,055 | 77,100 | 4,055 |
| 2013-09-06 | 4,000 | 4,010 | 3,925 | 3,945 | 123,600 | 3,945 |
| 2013-09-05 | 4,080 | 4,080 | 4,000 | 4,020 | 85,600 | 4,020 |
| 2013-09-04 | 4,070 | 4,080 | 4,030 | 4,080 | 76,700 | 4,080 |
| 2013-09-03 | 4,040 | 4,070 | 4,030 | 4,065 | 44,200 | 4,065 |
| 2013-09-02 | 4,035 | 4,035 | 3,965 | 4,010 | 63,900 | 4,010 |
| 2013-08-30 | 4,050 | 4,055 | 3,955 | 4,015 | 169,400 | 4,015 |
| 2013-08-29 | 4,035 | 4,050 | 3,985 | 4,045 | 73,000 | 4,045 |
| 2013-08-28 | 4,010 | 4,045 | 3,980 | 4,030 | 108,200 | 4,030 |
| 2013-08-27 | 4,060 | 4,060 | 4,005 | 4,050 | 80,400 | 4,050 |
| 2013-08-26 | 4,085 | 4,100 | 4,045 | 4,055 | 89,600 | 4,055 |
| 2013-08-23 | 4,025 | 4,065 | 4,010 | 4,045 | 94,400 | 4,045 |
| 2013-08-22 | 4,030 | 4,075 | 4,000 | 4,020 | 170,200 | 4,020 |
| 2013-08-21 | 4,080 | 4,080 | 3,920 | 4,005 | 202,000 | 4,005 |
| 2013-08-20 | 3,905 | 4,145 | 3,900 | 4,080 | 281,300 | 4,080 |
| 2013-08-19 | 3,900 | 3,925 | 3,895 | 3,920 | 38,800 | 3,920 |
| 2013-08-16 | 3,860 | 3,920 | 3,860 | 3,900 | 65,400 | 3,900 |
| 2013-08-15 | 3,900 | 3,960 | 3,875 | 3,890 | 115,200 | 3,890 |
| 2013-08-14 | 3,885 | 3,965 | 3,880 | 3,965 | 126,300 | 3,965 |
| 2013-08-13 | 3,840 | 3,865 | 3,790 | 3,860 | 96,400 | 3,860 |
| 2013-08-12 | 3,775 | 3,845 | 3,750 | 3,840 | 128,300 | 3,840 |
| 2013-08-09 | 3,760 | 3,790 | 3,725 | 3,760 | 101,100 | 3,760 |
| 2013-08-08 | 3,815 | 3,845 | 3,740 | 3,755 | 160,600 | 3,755 |
| 2013-08-07 | 3,870 | 3,885 | 3,830 | 3,835 | 112,400 | 3,835 |
| 2013-08-06 | 3,900 | 3,950 | 3,845 | 3,950 | 80,400 | 3,950 |
| 2013-08-05 | 3,890 | 3,945 | 3,885 | 3,895 | 105,000 | 3,895 |
| 2013-08-02 | 3,900 | 3,925 | 3,875 | 3,925 | 133,700 | 3,925 |
| 2013-08-01 | 3,825 | 3,900 | 3,815 | 3,880 | 97,700 | 3,880 |
| 2013-07-31 | 3,830 | 3,855 | 3,805 | 3,820 | 125,300 | 3,820 |
| 2013-07-30 | 3,815 | 3,850 | 3,780 | 3,830 | 112,800 | 3,830 |
| 2013-07-29 | 3,850 | 3,890 | 3,830 | 3,835 | 148,400 | 3,835 |
| 2013-07-26 | 3,900 | 3,935 | 3,850 | 3,855 | 135,400 | 3,855 |
| 2013-07-25 | 3,920 | 3,930 | 3,885 | 3,895 | 129,700 | 3,895 |
| 2013-07-24 | 3,870 | 3,920 | 3,855 | 3,910 | 107,200 | 3,910 |
| 2013-07-23 | 3,870 | 3,920 | 3,855 | 3,900 | 114,900 | 3,900 |
| 2013-07-22 | 3,945 | 3,945 | 3,860 | 3,905 | 76,100 | 3,905 |
| 2013-07-19 | 3,940 | 3,965 | 3,880 | 3,900 | 132,400 | 3,900 |
| 2013-07-18 | 3,900 | 3,935 | 3,890 | 3,935 | 122,000 | 3,935 |
| 2013-07-17 | 3,895 | 3,920 | 3,860 | 3,875 | 100,200 | 3,875 |
| 2013-07-16 | 3,850 | 3,920 | 3,850 | 3,895 | 97,900 | 3,895 |
| 2013-07-12 | 3,865 | 3,900 | 3,845 | 3,850 | 115,500 | 3,850 |
| 2013-07-11 | 3,895 | 3,895 | 3,815 | 3,855 | 149,400 | 3,855 |
| 2013-07-10 | 3,935 | 3,945 | 3,880 | 3,910 | 141,300 | 3,910 |
| 2013-07-09 | 3,925 | 3,930 | 3,870 | 3,915 | 119,600 | 3,915 |
| 2013-07-08 | 3,980 | 3,995 | 3,880 | 3,885 | 161,900 | 3,885 |
| 2013-07-05 | 3,955 | 3,975 | 3,935 | 3,970 | 100,100 | 3,970 |
| 2013-07-04 | 3,925 | 3,970 | 3,925 | 3,950 | 102,600 | 3,950 |
| 2013-07-03 | 3,950 | 4,000 | 3,920 | 3,960 | 161,300 | 3,960 |
| 2013-07-02 | 4,040 | 4,045 | 3,955 | 3,965 | 162,600 | 3,965 |
| 2013-07-01 | 4,050 | 4,055 | 3,965 | 3,990 | 363,400 | 3,990 |
| 2013-06-28 | 4,090 | 4,150 | 3,900 | 4,115 | 396,800 | 4,115 |
| 2013-06-27 | 4,000 | 4,115 | 3,950 | 4,090 | 194,100 | 4,090 |
| 2013-06-26 | 4,035 | 4,035 | 3,940 | 3,995 | 157,400 | 3,995 |
| 2013-06-25 | 4,060 | 4,080 | 3,965 | 4,030 | 143,400 | 4,030 |
| 2013-06-24 | 4,060 | 4,090 | 4,005 | 4,040 | 130,400 | 4,040 |
| 2013-06-21 | 3,850 | 4,020 | 3,830 | 4,010 | 205,900 | 4,010 |
| 2013-06-20 | 3,970 | 3,970 | 3,905 | 3,935 | 108,500 | 3,935 |
| 2013-06-19 | 3,975 | 4,050 | 3,960 | 4,010 | 136,900 | 4,010 |
| 2013-06-18 | 3,900 | 3,935 | 3,890 | 3,920 | 125,400 | 3,920 |
| 2013-06-17 | 3,710 | 3,900 | 3,705 | 3,890 | 215,300 | 3,890 |
| 2013-06-14 | 3,775 | 3,800 | 3,685 | 3,695 | 246,800 | 3,695 |
| 2013-06-13 | 3,780 | 3,815 | 3,660 | 3,660 | 246,600 | 3,660 |
| 2013-06-12 | 3,845 | 3,855 | 3,755 | 3,835 | 215,100 | 3,835 |
| 2013-06-11 | 3,965 | 3,970 | 3,890 | 3,905 | 135,900 | 3,905 |
| 2013-06-10 | 3,850 | 3,960 | 3,850 | 3,960 | 153,900 | 3,960 |
| 2013-06-07 | 3,835 | 3,870 | 3,730 | 3,785 | 164,900 | 3,785 |
| 2013-06-06 | 3,875 | 4,000 | 3,875 | 3,920 | 322,700 | 3,920 |
| 2013-06-05 | 3,900 | 4,010 | 3,865 | 3,870 | 160,700 | 3,870 |
| 2013-06-04 | 3,920 | 3,985 | 3,850 | 3,970 | 233,600 | 3,970 |
| 2013-06-03 | 3,920 | 3,970 | 3,900 | 3,910 | 263,500 | 3,910 |
| 2013-05-31 | 4,040 | 4,100 | 3,965 | 3,990 | 306,100 | 3,990 |
| 2013-05-30 | 4,120 | 4,150 | 4,025 | 4,040 | 211,200 | 4,040 |
| 2013-05-29 | 4,155 | 4,220 | 4,145 | 4,190 | 303,500 | 4,190 |
| 2013-05-28 | 4,300 | 4,350 | 4,280 | 4,310 | 441,100 | 4,310 |
| 2013-05-27 | 4,400 | 4,410 | 4,255 | 4,340 | 229,100 | 4,340 |
| 2013-05-24 | 4,390 | 4,450 | 4,305 | 4,390 | 327,500 | 4,390 |
| 2013-05-23 | 4,545 | 4,555 | 4,375 | 4,380 | 372,600 | 4,380 |
| 2013-05-22 | 4,500 | 4,570 | 4,490 | 4,560 | 199,400 | 4,560 |
| 2013-05-21 | 4,455 | 4,485 | 4,415 | 4,480 | 173,700 | 4,480 |
| 2013-05-20 | 4,490 | 4,535 | 4,455 | 4,455 | 166,500 | 4,455 |
| 2013-05-17 | 4,425 | 4,520 | 4,425 | 4,485 | 160,500 | 4,485 |
| 2013-05-16 | 4,585 | 4,595 | 4,410 | 4,450 | 259,400 | 4,450 |
| 2013-05-15 | 4,560 | 4,580 | 4,510 | 4,540 | 168,700 | 4,540 |
| 2013-05-14 | 4,500 | 4,565 | 4,470 | 4,560 | 206,700 | 4,560 |
| 2013-05-13 | 4,485 | 4,530 | 4,450 | 4,500 | 310,300 | 4,500 |
| 2013-05-10 | 4,375 | 4,430 | 4,375 | 4,430 | 279,500 | 4,430 |
| 2013-05-09 | 4,350 | 4,360 | 4,310 | 4,310 | 156,500 | 4,310 |
| 2013-05-08 | 4,270 | 4,350 | 4,250 | 4,315 | 320,600 | 4,315 |
| 2013-05-07 | 4,255 | 4,275 | 4,235 | 4,240 | 256,000 | 4,240 |
| 2013-05-02 | 4,155 | 4,210 | 4,145 | 4,210 | 126,500 | 4,210 |
| 2013-05-01 | 4,170 | 4,180 | 4,130 | 4,155 | 139,500 | 4,155 |
| 2013-04-30 | 4,220 | 4,250 | 4,175 | 4,175 | 264,000 | 4,175 |
| 2013-04-26 | 4,295 | 4,295 | 4,205 | 4,220 | 240,800 | 4,220 |
| 2013-04-25 | 4,200 | 4,295 | 4,200 | 4,295 | 381,100 | 4,295 |
| 2013-04-24 | 4,095 | 4,165 | 4,090 | 4,165 | 224,200 | 4,165 |
| 2013-04-23 | 4,070 | 4,105 | 4,070 | 4,095 | 166,500 | 4,095 |
| 2013-04-22 | 4,105 | 4,125 | 4,070 | 4,090 | 228,900 | 4,090 |
| 2013-04-19 | 4,205 | 4,205 | 4,040 | 4,065 | 476,400 | 4,065 |
| 2013-04-18 | 4,200 | 4,240 | 4,185 | 4,205 | 134,000 | 4,205 |
| 2013-04-17 | 4,225 | 4,230 | 4,175 | 4,200 | 188,300 | 4,200 |
| 2013-04-16 | 4,200 | 4,255 | 4,175 | 4,225 | 210,600 | 4,225 |
| 2013-04-15 | 4,220 | 4,245 | 4,190 | 4,215 | 133,600 | 4,215 |
| 2013-04-12 | 4,260 | 4,270 | 4,220 | 4,240 | 146,300 | 4,240 |
| 2013-04-11 | 4,200 | 4,250 | 4,180 | 4,220 | 183,000 | 4,220 |
| 2013-04-10 | 4,160 | 4,210 | 4,125 | 4,155 | 265,000 | 4,155 |
| 2013-04-09 | 4,160 | 4,200 | 4,110 | 4,175 | 261,900 | 4,175 |
| 2013-04-08 | 4,105 | 4,165 | 4,075 | 4,135 | 267,700 | 4,135 |
| 2013-04-05 | 4,190 | 4,235 | 4,100 | 4,125 | 326,700 | 4,125 |
| 2013-04-04 | 4,010 | 4,145 | 3,975 | 4,145 | 207,200 | 4,145 |
| 2013-04-03 | 3,885 | 4,035 | 3,885 | 4,025 | 213,700 | 4,025 |
| 2013-04-02 | 4,060 | 4,060 | 3,880 | 3,890 | 399,300 | 3,890 |
| 2013-04-01 | 4,230 | 4,235 | 4,075 | 4,075 | 199,600 | 4,075 |
| 2013-03-29 | 4,250 | 4,275 | 4,185 | 4,260 | 287,900 | 4,260 |
| 2013-03-28 | 4,120 | 4,235 | 4,115 | 4,235 | 302,500 | 4,235 |
| 2013-03-27 | 4,150 | 4,150 | 4,060 | 4,130 | 401,100 | 4,130 |
| 2013-03-26 | 4,170 | 4,180 | 4,105 | 4,165 | 197,800 | 4,165 |
| 2013-03-25 | 4,275 | 4,315 | 4,170 | 4,180 | 115,800 | 4,180 |
| 2013-03-22 | 4,205 | 4,280 | 4,180 | 4,190 | 174,800 | 4,190 |
| 2013-03-21 | 4,315 | 4,380 | 4,260 | 4,290 | 205,200 | 4,290 |
| 2013-03-19 | 4,185 | 4,315 | 4,185 | 4,305 | 169,500 | 4,305 |
| 2013-03-18 | 4,160 | 4,190 | 4,110 | 4,170 | 143,200 | 4,170 |
| 2013-03-15 | 4,100 | 4,165 | 4,095 | 4,165 | 158,500 | 4,165 |
| 2013-03-14 | 4,105 | 4,120 | 4,085 | 4,100 | 64,600 | 4,100 |
| 2013-03-13 | 4,160 | 4,170 | 4,080 | 4,085 | 152,500 | 4,085 |
| 2013-03-12 | 4,220 | 4,230 | 4,185 | 4,205 | 144,500 | 4,205 |
| 2013-03-11 | 4,215 | 4,225 | 4,175 | 4,225 | 123,500 | 4,225 |
| 2013-03-08 | 4,135 | 4,225 | 4,125 | 4,215 | 347,400 | 4,215 |
| 2013-03-07 | 4,005 | 4,100 | 4,000 | 4,095 | 173,500 | 4,095 |
| 2013-03-06 | 3,945 | 4,005 | 3,940 | 4,005 | 91,900 | 4,005 |
| 2013-03-05 | 3,975 | 3,995 | 3,935 | 3,945 | 80,700 | 3,945 |
| 2013-03-04 | 3,930 | 3,985 | 3,930 | 3,980 | 74,400 | 3,980 |
| 2013-03-01 | 3,895 | 3,960 | 3,885 | 3,960 | 92,300 | 3,960 |
| 2013-02-28 | 3,915 | 3,940 | 3,885 | 3,900 | 135,300 | 3,900 |
| 2013-02-27 | 3,920 | 3,925 | 3,885 | 3,900 | 100,800 | 3,900 |
| 2013-02-26 | 3,875 | 3,910 | 3,865 | 3,880 | 157,800 | 3,880 |
| 2013-02-25 | 3,945 | 3,970 | 3,925 | 3,945 | 85,200 | 3,945 |
| 2013-02-22 | 3,905 | 3,930 | 3,885 | 3,915 | 101,700 | 3,915 |
| 2013-02-21 | 3,925 | 3,960 | 3,905 | 3,930 | 109,800 | 3,930 |
| 2013-02-20 | 3,890 | 3,955 | 3,860 | 3,955 | 198,500 | 3,955 |
| 2013-02-19 | 3,740 | 3,810 | 3,735 | 3,800 | 67,800 | 3,800 |
| 2013-02-18 | 3,720 | 3,770 | 3,705 | 3,745 | 73,700 | 3,745 |
| 2013-02-15 | 3,755 | 3,780 | 3,705 | 3,725 | 116,100 | 3,725 |
| 2013-02-14 | 3,820 | 3,835 | 3,770 | 3,780 | 87,000 | 3,780 |
| 2013-02-13 | 3,880 | 3,915 | 3,825 | 3,840 | 105,800 | 3,840 |
| 2013-02-12 | 3,825 | 3,900 | 3,820 | 3,875 | 138,400 | 3,875 |
| 2013-02-08 | 3,825 | 3,830 | 3,770 | 3,800 | 116,800 | 3,800 |
| 2013-02-07 | 3,820 | 3,835 | 3,790 | 3,820 | 105,000 | 3,820 |
| 2013-02-06 | 3,825 | 3,840 | 3,810 | 3,835 | 73,000 | 3,835 |
| 2013-02-05 | 3,790 | 3,820 | 3,770 | 3,770 | 93,000 | 3,770 |
| 2013-02-04 | 3,845 | 3,845 | 3,795 | 3,820 | 114,100 | 3,820 |
| 2013-02-01 | 3,815 | 3,835 | 3,805 | 3,835 | 111,200 | 3,835 |
| 2013-01-31 | 3,750 | 3,810 | 3,745 | 3,810 | 158,200 | 3,810 |
| 2013-01-30 | 3,715 | 3,755 | 3,710 | 3,745 | 118,500 | 3,745 |
| 2013-01-29 | 3,750 | 3,755 | 3,710 | 3,715 | 114,000 | 3,715 |
| 2013-01-28 | 3,800 | 3,820 | 3,765 | 3,765 | 89,200 | 3,765 |
| 2013-01-25 | 3,755 | 3,785 | 3,745 | 3,780 | 99,800 | 3,780 |
| 2013-01-24 | 3,670 | 3,730 | 3,670 | 3,725 | 111,600 | 3,725 |
| 2013-01-23 | 3,645 | 3,740 | 3,645 | 3,700 | 121,600 | 3,700 |
| 2013-01-22 | 3,700 | 3,705 | 3,640 | 3,665 | 110,600 | 3,665 |
| 2013-01-21 | 3,740 | 3,745 | 3,700 | 3,700 | 67,300 | 3,700 |
| 2013-01-18 | 3,710 | 3,740 | 3,705 | 3,735 | 94,100 | 3,735 |
| 2013-01-17 | 3,740 | 3,740 | 3,675 | 3,690 | 189,000 | 3,690 |
| 2013-01-16 | 3,755 | 3,760 | 3,705 | 3,740 | 138,400 | 3,740 |
| 2013-01-15 | 3,740 | 3,765 | 3,725 | 3,755 | 137,700 | 3,755 |
| 2013-01-11 | 3,700 | 3,740 | 3,685 | 3,720 | 130,500 | 3,720 |
| 2013-01-10 | 3,675 | 3,695 | 3,670 | 3,690 | 110,300 | 3,690 |
| 2013-01-09 | 3,660 | 3,695 | 3,635 | 3,680 | 121,600 | 3,680 |
| 2013-01-08 | 3,640 | 3,680 | 3,625 | 3,660 | 114,900 | 3,660 |
| 2013-01-07 | 3,655 | 3,665 | 3,625 | 3,650 | 120,200 | 3,650 |
| 2013-01-04 | 3,680 | 3,680 | 3,590 | 3,635 | 149,000 | 3,635 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
