4739 伊藤忠テクノソリューションズ(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 | 4,220 | 4,295 | 4,175 | 4,265 | 232,400 | 1,066.25 |
| 2013-12-27 | 4,155 | 4,300 | 4,115 | 4,285 | 304,700 | 1,071.25 |
| 2013-12-26 | 4,115 | 4,190 | 4,095 | 4,175 | 124,500 | 1,043.75 |
| 2013-12-25 | 4,060 | 4,130 | 4,060 | 4,125 | 113,300 | 1,031.25 |
| 2013-12-24 | 4,140 | 4,140 | 4,065 | 4,105 | 191,100 | 1,026.25 |
| 2013-12-20 | 4,070 | 4,140 | 4,060 | 4,140 | 230,600 | 1,035 |
| 2013-12-19 | 4,095 | 4,095 | 4,040 | 4,075 | 206,100 | 1,018.75 |
| 2013-12-18 | 4,035 | 4,070 | 4,020 | 4,070 | 149,400 | 1,017.50 |
| 2013-12-17 | 3,950 | 4,080 | 3,925 | 4,025 | 352,300 | 1,006.25 |
| 2013-12-16 | 3,905 | 3,960 | 3,890 | 3,920 | 111,800 | 980 |
| 2013-12-13 | 3,940 | 3,955 | 3,925 | 3,925 | 221,900 | 981.25 |
| 2013-12-12 | 3,930 | 4,000 | 3,930 | 3,980 | 112,400 | 995 |
| 2013-12-11 | 4,010 | 4,015 | 3,965 | 4,000 | 272,700 | 1,000 |
| 2013-12-10 | 4,090 | 4,090 | 4,055 | 4,080 | 168,400 | 1,020 |
| 2013-12-09 | 3,990 | 4,085 | 3,990 | 4,080 | 385,900 | 1,020 |
| 2013-12-06 | 3,905 | 3,930 | 3,865 | 3,920 | 137,300 | 980 |
| 2013-12-05 | 3,875 | 3,975 | 3,875 | 3,940 | 257,500 | 985 |
| 2013-12-04 | 3,930 | 3,965 | 3,875 | 3,875 | 209,300 | 968.75 |
| 2013-12-03 | 3,895 | 3,920 | 3,850 | 3,910 | 209,400 | 977.50 |
| 2013-12-02 | 3,885 | 3,980 | 3,880 | 3,950 | 210,000 | 987.50 |
| 2013-11-29 | 3,865 | 3,920 | 3,865 | 3,910 | 164,800 | 977.50 |
| 2013-11-28 | 3,860 | 3,875 | 3,840 | 3,875 | 139,200 | 968.75 |
| 2013-11-27 | 3,855 | 3,860 | 3,815 | 3,850 | 184,300 | 962.50 |
| 2013-11-26 | 3,900 | 3,915 | 3,855 | 3,885 | 295,900 | 971.25 |
| 2013-11-25 | 3,880 | 3,965 | 3,870 | 3,940 | 208,400 | 985 |
| 2013-11-22 | 3,900 | 3,940 | 3,855 | 3,865 | 392,500 | 966.25 |
| 2013-11-21 | 3,920 | 3,930 | 3,820 | 3,855 | 502,000 | 963.75 |
| 2013-11-20 | 3,930 | 4,020 | 3,895 | 3,940 | 352,000 | 985 |
| 2013-11-19 | 4,135 | 4,135 | 3,970 | 4,000 | 346,300 | 1,000 |
| 2013-11-18 | 4,065 | 4,140 | 4,035 | 4,135 | 231,800 | 1,033.75 |
| 2013-11-15 | 3,995 | 4,070 | 3,990 | 4,030 | 205,000 | 1,007.50 |
| 2013-11-14 | 3,945 | 4,000 | 3,930 | 3,985 | 171,500 | 996.25 |
| 2013-11-13 | 3,950 | 3,970 | 3,935 | 3,945 | 132,900 | 986.25 |
| 2013-11-12 | 3,920 | 3,965 | 3,910 | 3,965 | 183,900 | 991.25 |
| 2013-11-11 | 3,895 | 3,930 | 3,865 | 3,910 | 199,100 | 977.50 |
| 2013-11-08 | 3,845 | 3,850 | 3,810 | 3,835 | 192,100 | 958.75 |
| 2013-11-07 | 3,870 | 3,905 | 3,850 | 3,885 | 194,400 | 971.25 |
| 2013-11-06 | 3,860 | 3,905 | 3,825 | 3,860 | 244,300 | 965 |
| 2013-11-05 | 3,860 | 3,880 | 3,830 | 3,870 | 295,500 | 967.50 |
| 2013-11-01 | 3,930 | 3,940 | 3,805 | 3,830 | 366,600 | 957.50 |
| 2013-10-31 | 3,980 | 3,980 | 3,795 | 3,845 | 325,100 | 961.25 |
| 2013-10-30 | 3,960 | 3,980 | 3,890 | 3,950 | 274,300 | 987.50 |
| 2013-10-29 | 3,940 | 3,955 | 3,890 | 3,940 | 399,300 | 985 |
| 2013-10-28 | 3,870 | 3,965 | 3,865 | 3,945 | 496,400 | 986.25 |
| 2013-10-25 | 3,835 | 3,900 | 3,790 | 3,865 | 439,600 | 966.25 |
| 2013-10-24 | 3,800 | 3,845 | 3,800 | 3,830 | 233,100 | 957.50 |
| 2013-10-23 | 3,795 | 3,920 | 3,790 | 3,865 | 433,100 | 966.25 |
| 2013-10-22 | 3,765 | 3,780 | 3,715 | 3,755 | 288,800 | 938.75 |
| 2013-10-21 | 3,785 | 3,785 | 3,740 | 3,760 | 273,100 | 940 |
| 2013-10-18 | 3,785 | 3,815 | 3,725 | 3,800 | 503,300 | 950 |
| 2013-10-17 | 3,835 | 3,860 | 3,690 | 3,785 | 1,227,800 | 946.25 |
| 2013-10-16 | 3,480 | 3,520 | 3,470 | 3,520 | 277,100 | 880 |
| 2013-10-15 | 3,490 | 3,490 | 3,435 | 3,465 | 360,800 | 866.25 |
| 2013-10-11 | 3,425 | 3,460 | 3,410 | 3,460 | 432,300 | 865 |
| 2013-10-10 | 3,240 | 3,380 | 3,240 | 3,380 | 439,800 | 845 |
| 2013-10-09 | 3,155 | 3,215 | 3,145 | 3,205 | 329,600 | 801.25 |
| 2013-10-08 | 3,145 | 3,150 | 3,090 | 3,115 | 248,200 | 778.75 |
| 2013-10-07 | 3,200 | 3,210 | 3,150 | 3,155 | 287,300 | 788.75 |
| 2013-10-04 | 3,215 | 3,240 | 3,190 | 3,200 | 179,900 | 800 |
| 2013-10-03 | 3,295 | 3,295 | 3,175 | 3,215 | 433,700 | 803.75 |
| 2013-10-02 | 3,350 | 3,380 | 3,280 | 3,300 | 549,800 | 825 |
| 2013-10-01 | 3,485 | 3,500 | 3,430 | 3,450 | 397,700 | 862.50 |
| 2013-09-30 | 3,500 | 3,520 | 3,455 | 3,490 | 275,900 | 872.50 |
| 2013-09-27 | 3,635 | 3,650 | 3,525 | 3,550 | 312,800 | 887.50 |
| 2013-09-26 | 3,625 | 3,670 | 3,570 | 3,650 | 204,500 | 912.50 |
| 2013-09-25 | 3,650 | 3,660 | 3,630 | 3,650 | 169,600 | 912.50 |
| 2013-09-24 | 3,630 | 3,665 | 3,625 | 3,665 | 199,400 | 916.25 |
| 2013-09-20 | 3,585 | 3,615 | 3,580 | 3,615 | 172,200 | 903.75 |
| 2013-09-19 | 3,545 | 3,575 | 3,525 | 3,570 | 123,900 | 892.50 |
| 2013-09-18 | 3,555 | 3,570 | 3,485 | 3,500 | 255,100 | 875 |
| 2013-09-17 | 3,560 | 3,570 | 3,505 | 3,515 | 170,200 | 878.75 |
| 2013-09-13 | 3,465 | 3,510 | 3,460 | 3,505 | 212,700 | 876.25 |
| 2013-09-12 | 3,425 | 3,460 | 3,410 | 3,440 | 137,900 | 860 |
| 2013-09-11 | 3,430 | 3,440 | 3,365 | 3,405 | 202,900 | 851.25 |
| 2013-09-10 | 3,420 | 3,425 | 3,385 | 3,425 | 135,700 | 856.25 |
| 2013-09-09 | 3,395 | 3,410 | 3,355 | 3,410 | 131,600 | 852.50 |
| 2013-09-06 | 3,405 | 3,435 | 3,320 | 3,330 | 232,800 | 832.50 |
| 2013-09-05 | 3,385 | 3,430 | 3,365 | 3,375 | 175,700 | 843.75 |
| 2013-09-04 | 3,395 | 3,395 | 3,335 | 3,355 | 140,100 | 838.75 |
| 2013-09-03 | 3,345 | 3,415 | 3,345 | 3,395 | 158,200 | 848.75 |
| 2013-09-02 | 3,340 | 3,375 | 3,320 | 3,325 | 111,300 | 831.25 |
| 2013-08-30 | 3,395 | 3,405 | 3,330 | 3,335 | 139,300 | 833.75 |
| 2013-08-29 | 3,350 | 3,400 | 3,330 | 3,390 | 139,600 | 847.50 |
| 2013-08-28 | 3,390 | 3,390 | 3,320 | 3,345 | 199,600 | 836.25 |
| 2013-08-27 | 3,420 | 3,430 | 3,405 | 3,405 | 161,600 | 851.25 |
| 2013-08-26 | 3,520 | 3,540 | 3,410 | 3,415 | 262,600 | 853.75 |
| 2013-08-23 | 3,550 | 3,575 | 3,535 | 3,565 | 198,200 | 891.25 |
| 2013-08-22 | 3,525 | 3,540 | 3,495 | 3,525 | 289,100 | 881.25 |
| 2013-08-21 | 3,510 | 3,540 | 3,485 | 3,520 | 215,900 | 880 |
| 2013-08-20 | 3,495 | 3,505 | 3,460 | 3,480 | 212,400 | 870 |
| 2013-08-19 | 3,510 | 3,550 | 3,505 | 3,530 | 170,000 | 882.50 |
| 2013-08-16 | 3,595 | 3,610 | 3,475 | 3,500 | 509,200 | 875 |
| 2013-08-15 | 3,715 | 3,725 | 3,660 | 3,675 | 129,000 | 918.75 |
| 2013-08-14 | 3,715 | 3,775 | 3,715 | 3,770 | 172,100 | 942.50 |
| 2013-08-13 | 3,655 | 3,710 | 3,635 | 3,705 | 157,800 | 926.25 |
| 2013-08-12 | 3,630 | 3,660 | 3,600 | 3,655 | 127,300 | 913.75 |
| 2013-08-09 | 3,590 | 3,635 | 3,590 | 3,625 | 191,600 | 906.25 |
| 2013-08-08 | 3,630 | 3,690 | 3,560 | 3,585 | 206,500 | 896.25 |
| 2013-08-07 | 3,650 | 3,695 | 3,630 | 3,640 | 157,100 | 910 |
| 2013-08-06 | 3,675 | 3,695 | 3,625 | 3,655 | 291,800 | 913.75 |
| 2013-08-05 | 3,700 | 3,710 | 3,655 | 3,670 | 230,000 | 917.50 |
| 2013-08-02 | 3,680 | 3,740 | 3,620 | 3,645 | 495,400 | 911.25 |
| 2013-08-01 | 3,675 | 3,700 | 3,585 | 3,665 | 631,300 | 916.25 |
| 2013-07-31 | 3,935 | 3,940 | 3,870 | 3,885 | 152,200 | 971.25 |
| 2013-07-30 | 3,895 | 3,965 | 3,895 | 3,935 | 121,900 | 983.75 |
| 2013-07-29 | 3,965 | 3,965 | 3,885 | 3,890 | 143,100 | 972.50 |
| 2013-07-26 | 4,020 | 4,020 | 3,950 | 3,965 | 187,200 | 991.25 |
| 2013-07-25 | 4,110 | 4,120 | 4,045 | 4,055 | 130,400 | 1,013.75 |
| 2013-07-24 | 4,150 | 4,160 | 4,095 | 4,115 | 162,200 | 1,028.75 |
| 2013-07-23 | 4,150 | 4,195 | 4,130 | 4,175 | 86,100 | 1,043.75 |
| 2013-07-22 | 4,250 | 4,280 | 4,130 | 4,185 | 158,400 | 1,046.25 |
| 2013-07-19 | 4,270 | 4,335 | 4,225 | 4,245 | 218,900 | 1,061.25 |
| 2013-07-18 | 4,175 | 4,275 | 4,165 | 4,270 | 176,900 | 1,067.50 |
| 2013-07-17 | 4,180 | 4,180 | 4,115 | 4,140 | 81,200 | 1,035 |
| 2013-07-16 | 4,125 | 4,195 | 4,125 | 4,175 | 122,100 | 1,043.75 |
| 2013-07-12 | 4,080 | 4,130 | 4,075 | 4,125 | 118,800 | 1,031.25 |
| 2013-07-11 | 4,110 | 4,165 | 4,035 | 4,100 | 146,400 | 1,025 |
| 2013-07-10 | 4,150 | 4,180 | 4,130 | 4,170 | 136,900 | 1,042.50 |
| 2013-07-09 | 4,115 | 4,150 | 4,085 | 4,145 | 86,600 | 1,036.25 |
| 2013-07-08 | 4,150 | 4,175 | 4,090 | 4,095 | 86,700 | 1,023.75 |
| 2013-07-05 | 4,080 | 4,145 | 4,080 | 4,130 | 134,000 | 1,032.50 |
| 2013-07-04 | 4,120 | 4,160 | 4,050 | 4,080 | 132,700 | 1,020 |
| 2013-07-03 | 4,130 | 4,135 | 4,070 | 4,100 | 188,600 | 1,025 |
| 2013-07-02 | 4,180 | 4,180 | 4,090 | 4,130 | 162,700 | 1,032.50 |
| 2013-07-01 | 4,175 | 4,200 | 4,105 | 4,175 | 133,400 | 1,043.75 |
| 2013-06-28 | 4,045 | 4,145 | 4,045 | 4,105 | 158,300 | 1,026.25 |
| 2013-06-27 | 3,970 | 4,015 | 3,900 | 3,995 | 164,300 | 998.75 |
| 2013-06-26 | 4,055 | 4,070 | 3,950 | 3,970 | 82,400 | 992.50 |
| 2013-06-25 | 4,035 | 4,075 | 4,005 | 4,065 | 91,700 | 1,016.25 |
| 2013-06-24 | 4,090 | 4,100 | 4,055 | 4,065 | 78,300 | 1,016.25 |
| 2013-06-21 | 3,920 | 4,045 | 3,895 | 4,020 | 118,700 | 1,005 |
| 2013-06-20 | 4,025 | 4,045 | 3,985 | 3,990 | 62,700 | 997.50 |
| 2013-06-19 | 4,080 | 4,085 | 4,035 | 4,060 | 46,400 | 1,015 |
| 2013-06-18 | 4,020 | 4,080 | 4,005 | 4,025 | 70,400 | 1,006.25 |
| 2013-06-17 | 3,905 | 4,030 | 3,895 | 4,010 | 121,500 | 1,002.50 |
| 2013-06-14 | 3,920 | 3,990 | 3,905 | 3,905 | 162,600 | 976.25 |
| 2013-06-13 | 4,010 | 4,010 | 3,880 | 3,915 | 265,700 | 978.75 |
| 2013-06-12 | 4,010 | 4,045 | 3,970 | 4,020 | 157,400 | 1,005 |
| 2013-06-11 | 4,170 | 4,210 | 4,085 | 4,085 | 141,300 | 1,021.25 |
| 2013-06-10 | 4,165 | 4,195 | 4,130 | 4,180 | 152,900 | 1,045 |
| 2013-06-07 | 3,980 | 4,040 | 3,915 | 3,990 | 209,700 | 997.50 |
| 2013-06-06 | 4,140 | 4,165 | 4,020 | 4,065 | 234,600 | 1,016.25 |
| 2013-06-05 | 4,280 | 4,350 | 4,210 | 4,215 | 184,800 | 1,053.75 |
| 2013-06-04 | 4,210 | 4,265 | 4,160 | 4,255 | 198,300 | 1,063.75 |
| 2013-06-03 | 4,315 | 4,360 | 4,245 | 4,265 | 205,900 | 1,066.25 |
| 2013-05-31 | 4,260 | 4,380 | 4,260 | 4,345 | 367,100 | 1,086.25 |
| 2013-05-30 | 4,230 | 4,355 | 4,175 | 4,260 | 398,000 | 1,065 |
| 2013-05-29 | 4,260 | 4,280 | 4,175 | 4,195 | 182,700 | 1,048.75 |
| 2013-05-28 | 4,130 | 4,230 | 4,130 | 4,210 | 197,000 | 1,052.50 |
| 2013-05-27 | 4,235 | 4,235 | 4,075 | 4,170 | 252,800 | 1,042.50 |
| 2013-05-24 | 4,245 | 4,350 | 4,100 | 4,290 | 400,600 | 1,072.50 |
| 2013-05-23 | 4,370 | 4,415 | 4,210 | 4,225 | 272,100 | 1,056.25 |
| 2013-05-22 | 4,435 | 4,435 | 4,350 | 4,370 | 322,000 | 1,092.50 |
| 2013-05-21 | 4,390 | 4,410 | 4,335 | 4,395 | 210,300 | 1,098.75 |
| 2013-05-20 | 4,400 | 4,415 | 4,325 | 4,325 | 160,500 | 1,081.25 |
| 2013-05-17 | 4,245 | 4,385 | 4,230 | 4,370 | 227,400 | 1,092.50 |
| 2013-05-16 | 4,345 | 4,370 | 4,215 | 4,270 | 315,900 | 1,067.50 |
| 2013-05-15 | 4,390 | 4,390 | 4,295 | 4,330 | 400,900 | 1,082.50 |
| 2013-05-14 | 4,335 | 4,400 | 4,305 | 4,320 | 260,900 | 1,080 |
| 2013-05-13 | 4,420 | 4,435 | 4,290 | 4,340 | 370,900 | 1,085 |
| 2013-05-10 | 4,350 | 4,545 | 4,325 | 4,450 | 871,500 | 1,112.50 |
| 2013-05-09 | 4,280 | 4,310 | 4,195 | 4,240 | 455,600 | 1,060 |
| 2013-05-08 | 4,220 | 4,270 | 4,180 | 4,265 | 453,800 | 1,066.25 |
| 2013-05-07 | 4,245 | 4,255 | 4,155 | 4,155 | 934,900 | 1,038.75 |
| 2013-05-02 | 4,365 | 4,395 | 4,205 | 4,240 | 971,300 | 1,060 |
| 2013-05-01 | 4,630 | 4,635 | 4,570 | 4,600 | 182,700 | 1,150 |
| 2013-04-30 | 4,665 | 4,725 | 4,590 | 4,630 | 280,100 | 1,157.50 |
| 2013-04-26 | 4,800 | 4,800 | 4,655 | 4,665 | 166,700 | 1,166.25 |
| 2013-04-25 | 4,695 | 4,800 | 4,680 | 4,800 | 165,100 | 1,200 |
| 2013-04-24 | 4,600 | 4,690 | 4,580 | 4,675 | 183,200 | 1,168.75 |
| 2013-04-23 | 4,550 | 4,580 | 4,525 | 4,580 | 83,100 | 1,145 |
| 2013-04-22 | 4,540 | 4,560 | 4,515 | 4,525 | 93,800 | 1,131.25 |
| 2013-04-19 | 4,550 | 4,560 | 4,505 | 4,530 | 143,700 | 1,132.50 |
| 2013-04-18 | 4,590 | 4,615 | 4,540 | 4,545 | 128,100 | 1,136.25 |
| 2013-04-17 | 4,600 | 4,600 | 4,495 | 4,585 | 303,700 | 1,146.25 |
| 2013-04-16 | 4,445 | 4,605 | 4,425 | 4,600 | 238,700 | 1,150 |
| 2013-04-15 | 4,575 | 4,575 | 4,465 | 4,480 | 176,100 | 1,120 |
| 2013-04-12 | 4,560 | 4,570 | 4,490 | 4,540 | 119,300 | 1,135 |
| 2013-04-11 | 4,560 | 4,590 | 4,510 | 4,560 | 149,100 | 1,140 |
| 2013-04-10 | 4,570 | 4,595 | 4,510 | 4,565 | 279,300 | 1,141.25 |
| 2013-04-09 | 4,520 | 4,575 | 4,495 | 4,565 | 205,900 | 1,141.25 |
| 2013-04-08 | 4,635 | 4,670 | 4,490 | 4,520 | 239,300 | 1,130 |
| 2013-04-05 | 4,600 | 4,665 | 4,545 | 4,585 | 180,100 | 1,146.25 |
| 2013-04-04 | 4,530 | 4,580 | 4,415 | 4,530 | 283,500 | 1,132.50 |
| 2013-04-03 | 4,330 | 4,455 | 4,330 | 4,395 | 259,300 | 1,098.75 |
| 2013-04-02 | 4,475 | 4,475 | 4,365 | 4,370 | 278,900 | 1,092.50 |
| 2013-04-01 | 4,700 | 4,700 | 4,500 | 4,500 | 95,400 | 1,125 |
| 2013-03-29 | 4,660 | 4,720 | 4,635 | 4,720 | 97,100 | 1,180 |
| 2013-03-28 | 4,635 | 4,685 | 4,620 | 4,650 | 76,800 | 1,162.50 |
| 2013-03-27 | 4,580 | 4,695 | 4,575 | 4,680 | 99,300 | 1,170 |
| 2013-03-26 | 4,765 | 4,765 | 4,625 | 4,700 | 176,500 | 1,175 |
| 2013-03-25 | 4,720 | 4,770 | 4,680 | 4,765 | 161,300 | 1,191.25 |
| 2013-03-22 | 4,750 | 4,820 | 4,715 | 4,765 | 179,400 | 1,191.25 |
| 2013-03-21 | 4,790 | 4,790 | 4,685 | 4,720 | 210,400 | 1,180 |
| 2013-03-19 | 4,670 | 4,775 | 4,670 | 4,755 | 316,000 | 1,188.75 |
| 2013-03-18 | 4,525 | 4,680 | 4,520 | 4,620 | 426,800 | 1,155 |
| 2013-03-15 | 4,370 | 4,515 | 4,365 | 4,500 | 241,000 | 1,125 |
| 2013-03-14 | 4,350 | 4,355 | 4,305 | 4,350 | 79,300 | 1,087.50 |
| 2013-03-13 | 4,385 | 4,385 | 4,325 | 4,340 | 87,100 | 1,085 |
| 2013-03-12 | 4,350 | 4,435 | 4,350 | 4,405 | 165,100 | 1,101.25 |
| 2013-03-11 | 4,435 | 4,435 | 4,300 | 4,325 | 165,800 | 1,081.25 |
| 2013-03-08 | 4,320 | 4,420 | 4,320 | 4,410 | 268,800 | 1,102.50 |
| 2013-03-07 | 4,385 | 4,385 | 4,295 | 4,335 | 185,700 | 1,083.75 |
| 2013-03-06 | 4,290 | 4,465 | 4,265 | 4,405 | 546,800 | 1,101.25 |
| 2013-03-05 | 4,165 | 4,330 | 4,165 | 4,290 | 557,600 | 1,072.50 |
| 2013-03-04 | 4,065 | 4,140 | 4,055 | 4,135 | 253,400 | 1,033.75 |
| 2013-03-01 | 4,060 | 4,065 | 4,030 | 4,065 | 185,200 | 1,016.25 |
| 2013-02-28 | 4,020 | 4,050 | 3,945 | 4,050 | 255,700 | 1,012.50 |
| 2013-02-27 | 3,960 | 4,075 | 3,960 | 4,025 | 447,900 | 1,006.25 |
| 2013-02-26 | 3,850 | 3,955 | 3,830 | 3,920 | 299,400 | 980 |
| 2013-02-25 | 3,870 | 3,880 | 3,860 | 3,865 | 116,400 | 966.25 |
| 2013-02-22 | 3,785 | 3,855 | 3,785 | 3,850 | 278,200 | 962.50 |
| 2013-02-21 | 3,790 | 3,830 | 3,750 | 3,805 | 240,000 | 951.25 |
| 2013-02-20 | 3,845 | 3,855 | 3,790 | 3,820 | 191,000 | 955 |
| 2013-02-19 | 3,805 | 3,855 | 3,795 | 3,845 | 208,900 | 961.25 |
| 2013-02-18 | 3,775 | 3,860 | 3,765 | 3,850 | 294,800 | 962.50 |
| 2013-02-15 | 3,735 | 3,765 | 3,700 | 3,745 | 323,000 | 936.25 |
| 2013-02-14 | 3,815 | 3,820 | 3,720 | 3,730 | 412,600 | 932.50 |
| 2013-02-13 | 3,860 | 3,870 | 3,835 | 3,865 | 183,000 | 966.25 |
| 2013-02-12 | 3,910 | 3,935 | 3,870 | 3,885 | 169,600 | 971.25 |
| 2013-02-08 | 3,915 | 3,930 | 3,865 | 3,900 | 188,700 | 975 |
| 2013-02-07 | 3,880 | 3,940 | 3,865 | 3,925 | 220,600 | 981.25 |
| 2013-02-06 | 3,890 | 3,910 | 3,820 | 3,885 | 259,900 | 971.25 |
| 2013-02-05 | 3,805 | 3,855 | 3,795 | 3,835 | 288,400 | 958.75 |
| 2013-02-04 | 3,860 | 3,865 | 3,710 | 3,825 | 648,500 | 956.25 |
| 2013-02-01 | 3,980 | 4,045 | 3,960 | 4,035 | 235,400 | 1,008.75 |
| 2013-01-31 | 3,990 | 4,015 | 3,950 | 3,970 | 209,800 | 992.50 |
| 2013-01-30 | 3,935 | 3,995 | 3,935 | 3,980 | 181,300 | 995 |
| 2013-01-29 | 3,950 | 3,955 | 3,920 | 3,935 | 130,100 | 983.75 |
| 2013-01-28 | 3,880 | 3,975 | 3,880 | 3,960 | 283,000 | 990 |
| 2013-01-25 | 3,850 | 3,910 | 3,820 | 3,860 | 213,700 | 965 |
| 2013-01-24 | 3,780 | 3,840 | 3,770 | 3,825 | 143,400 | 956.25 |
| 2013-01-23 | 3,770 | 3,830 | 3,765 | 3,825 | 221,600 | 956.25 |
| 2013-01-22 | 3,780 | 3,790 | 3,735 | 3,775 | 243,900 | 943.75 |
| 2013-01-21 | 3,860 | 3,870 | 3,785 | 3,795 | 232,900 | 948.75 |
| 2013-01-18 | 3,915 | 3,915 | 3,875 | 3,885 | 233,800 | 971.25 |
| 2013-01-17 | 3,855 | 3,880 | 3,815 | 3,880 | 215,400 | 970 |
| 2013-01-16 | 3,850 | 3,915 | 3,835 | 3,870 | 300,600 | 967.50 |
| 2013-01-15 | 3,800 | 3,890 | 3,780 | 3,850 | 358,700 | 962.50 |
| 2013-01-11 | 3,745 | 3,780 | 3,735 | 3,755 | 238,500 | 938.75 |
| 2013-01-10 | 3,730 | 3,790 | 3,720 | 3,740 | 411,100 | 935 |
| 2013-01-09 | 3,655 | 3,710 | 3,640 | 3,705 | 384,100 | 926.25 |
| 2013-01-08 | 3,555 | 3,630 | 3,545 | 3,605 | 247,700 | 901.25 |
| 2013-01-07 | 3,620 | 3,625 | 3,560 | 3,575 | 182,400 | 893.75 |
| 2013-01-04 | 3,590 | 3,610 | 3,570 | 3,600 | 167,500 | 900 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株