4762 (株)エックスネット 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 | 1,369 | 1,374 | 1,357 | 1,367 | 3,400 | 683.50 |
| 2013-12-27 | 1,354 | 1,370 | 1,354 | 1,355 | 3,400 | 677.50 |
| 2013-12-26 | 1,354 | 1,369 | 1,353 | 1,357 | 2,400 | 678.50 |
| 2013-12-25 | 1,354 | 1,360 | 1,351 | 1,355 | 4,300 | 677.50 |
| 2013-12-24 | 1,360 | 1,361 | 1,352 | 1,354 | 3,600 | 677 |
| 2013-12-20 | 1,354 | 1,359 | 1,351 | 1,359 | 7,400 | 679.50 |
| 2013-12-19 | 1,355 | 1,355 | 1,353 | 1,354 | 2,700 | 677 |
| 2013-12-18 | 1,360 | 1,363 | 1,355 | 1,356 | 2,700 | 678 |
| 2013-12-17 | 1,352 | 1,370 | 1,352 | 1,362 | 1,800 | 681 |
| 2013-12-16 | 1,357 | 1,365 | 1,352 | 1,352 | 4,200 | 676 |
| 2013-12-13 | 1,355 | 1,390 | 1,352 | 1,357 | 9,500 | 678.50 |
| 2013-12-12 | 1,354 | 1,368 | 1,353 | 1,368 | 4,500 | 684 |
| 2013-12-11 | 1,353 | 1,368 | 1,353 | 1,355 | 1,400 | 677.50 |
| 2013-12-10 | 1,352 | 1,353 | 1,352 | 1,352 | 2,000 | 676 |
| 2013-12-09 | 1,360 | 1,362 | 1,352 | 1,353 | 2,400 | 676.50 |
| 2013-12-06 | 1,360 | 1,360 | 1,355 | 1,359 | 800 | 679.50 |
| 2013-12-05 | 1,360 | 1,360 | 1,355 | 1,355 | 700 | 677.50 |
| 2013-12-04 | 1,356 | 1,360 | 1,354 | 1,354 | 2,500 | 677 |
| 2013-12-03 | 1,353 | 1,355 | 1,353 | 1,355 | 500 | 677.50 |
| 2013-12-02 | 1,352 | 1,360 | 1,351 | 1,352 | 2,000 | 676 |
| 2013-11-29 | 1,352 | 1,359 | 1,350 | 1,354 | 6,200 | 677 |
| 2013-11-28 | 1,354 | 1,366 | 1,350 | 1,355 | 5,700 | 677.50 |
| 2013-11-27 | 1,351 | 1,362 | 1,351 | 1,362 | 1,300 | 681 |
| 2013-11-26 | 1,362 | 1,362 | 1,352 | 1,362 | 2,700 | 681 |
| 2013-11-25 | 1,348 | 1,363 | 1,348 | 1,350 | 3,100 | 675 |
| 2013-11-22 | 1,347 | 1,355 | 1,347 | 1,353 | 2,500 | 676.50 |
| 2013-11-21 | 1,356 | 1,365 | 1,334 | 1,365 | 3,800 | 682.50 |
| 2013-11-20 | 1,361 | 1,365 | 1,356 | 1,362 | 2,200 | 681 |
| 2013-11-19 | 1,368 | 1,368 | 1,362 | 1,362 | 500 | 681 |
| 2013-11-18 | 1,373 | 1,373 | 1,360 | 1,368 | 2,200 | 684 |
| 2013-11-15 | 1,364 | 1,390 | 1,355 | 1,390 | 7,900 | 695 |
| 2013-11-14 | 1,345 | 1,364 | 1,345 | 1,364 | 11,000 | 682 |
| 2013-11-13 | 1,344 | 1,349 | 1,342 | 1,342 | 4,300 | 671 |
| 2013-11-12 | 1,321 | 1,344 | 1,321 | 1,344 | 3,500 | 672 |
| 2013-11-11 | 1,329 | 1,339 | 1,329 | 1,334 | 1,300 | 667 |
| 2013-11-08 | 1,324 | 1,325 | 1,322 | 1,322 | 1,900 | 661 |
| 2013-11-07 | 1,325 | 1,333 | 1,324 | 1,333 | 1,500 | 666.50 |
| 2013-11-06 | 1,325 | 1,335 | 1,325 | 1,335 | 1,600 | 667.50 |
| 2013-11-05 | 1,340 | 1,340 | 1,325 | 1,328 | 3,500 | 664 |
| 2013-11-01 | 1,353 | 1,353 | 1,338 | 1,338 | 3,700 | 669 |
| 2013-10-31 | 1,340 | 1,350 | 1,340 | 1,347 | 1,300 | 673.50 |
| 2013-10-30 | 1,335 | 1,350 | 1,335 | 1,340 | 1,800 | 670 |
| 2013-10-29 | 1,340 | 1,351 | 1,334 | 1,343 | 2,300 | 671.50 |
| 2013-10-28 | 1,343 | 1,343 | 1,328 | 1,341 | 4,700 | 670.50 |
| 2013-10-25 | 1,342 | 1,353 | 1,339 | 1,339 | 7,100 | 669.50 |
| 2013-10-24 | 1,348 | 1,359 | 1,340 | 1,352 | 8,600 | 676 |
| 2013-10-23 | 1,356 | 1,359 | 1,355 | 1,358 | 900 | 679 |
| 2013-10-22 | 1,357 | 1,357 | 1,353 | 1,353 | 1,700 | 676.50 |
| 2013-10-21 | 1,350 | 1,357 | 1,350 | 1,357 | 1,400 | 678.50 |
| 2013-10-18 | 1,348 | 1,355 | 1,348 | 1,350 | 800 | 675 |
| 2013-10-17 | 1,357 | 1,358 | 1,349 | 1,351 | 2,000 | 675.50 |
| 2013-10-16 | 1,345 | 1,354 | 1,345 | 1,354 | 800 | 677 |
| 2013-10-15 | 1,344 | 1,355 | 1,344 | 1,352 | 1,400 | 676 |
| 2013-10-11 | 1,347 | 1,360 | 1,347 | 1,355 | 1,100 | 677.50 |
| 2013-10-10 | 1,345 | 1,350 | 1,343 | 1,346 | 1,100 | 673 |
| 2013-10-09 | 1,362 | 1,362 | 1,343 | 1,345 | 2,300 | 672.50 |
| 2013-10-08 | 1,349 | 1,364 | 1,343 | 1,343 | 1,900 | 671.50 |
| 2013-10-07 | 1,345 | 1,358 | 1,345 | 1,349 | 3,500 | 674.50 |
| 2013-10-04 | 1,367 | 1,367 | 1,343 | 1,343 | 3,500 | 671.50 |
| 2013-10-03 | 1,369 | 1,370 | 1,368 | 1,368 | 1,200 | 684 |
| 2013-10-02 | 1,370 | 1,375 | 1,369 | 1,369 | 3,500 | 684.50 |
| 2013-10-01 | 1,370 | 1,388 | 1,370 | 1,375 | 1,500 | 687.50 |
| 2013-09-30 | 1,378 | 1,378 | 1,369 | 1,370 | 1,300 | 685 |
| 2013-09-27 | 1,379 | 1,393 | 1,367 | 1,378 | 3,800 | 689 |
| 2013-09-26 | 1,378 | 1,379 | 1,367 | 1,379 | 1,200 | 689.50 |
| 2013-09-25 | 140,700 | 141,600 | 139,900 | 140,600 | 102 | 703 |
| 2013-09-24 | 140,200 | 141,400 | 140,100 | 140,800 | 78 | 704 |
| 2013-09-20 | 139,900 | 140,400 | 139,900 | 140,000 | 35 | 700 |
| 2013-09-19 | 139,500 | 140,000 | 139,000 | 140,000 | 52 | 700 |
| 2013-09-18 | 139,000 | 139,300 | 138,500 | 139,300 | 7 | 696.50 |
| 2013-09-17 | 138,300 | 139,000 | 137,900 | 139,000 | 48 | 695 |
| 2013-09-13 | 137,900 | 138,200 | 137,900 | 138,200 | 30 | 691 |
| 2013-09-12 | 138,100 | 138,100 | 136,800 | 137,900 | 6 | 689.50 |
| 2013-09-11 | 138,200 | 138,200 | 136,400 | 137,500 | 33 | 687.50 |
| 2013-09-10 | 138,000 | 138,500 | 138,000 | 138,200 | 8 | 691 |
| 2013-09-09 | 138,900 | 138,900 | 136,600 | 137,100 | 15 | 685.50 |
| 2013-09-06 | 136,200 | 138,400 | 136,200 | 137,800 | 41 | 689 |
| 2013-09-05 | 139,100 | 139,100 | 139,100 | 139,100 | 1 | 695.50 |
| 2013-09-04 | 139,300 | 139,300 | 139,300 | 139,300 | 5 | 696.50 |
| 2013-09-03 | 139,400 | 139,400 | 139,300 | 139,300 | 7 | 696.50 |
| 2013-09-02 | 135,100 | 139,500 | 135,100 | 139,500 | 48 | 697.50 |
| 2013-08-30 | 138,000 | 138,700 | 137,600 | 137,600 | 26 | 688 |
| 2013-08-29 | 137,000 | 138,000 | 134,100 | 138,000 | 51 | 690 |
| 2013-08-28 | 136,900 | 136,900 | 136,000 | 136,500 | 11 | 682.50 |
| 2013-08-27 | 137,000 | 137,200 | 137,000 | 137,000 | 8 | 685 |
| 2013-08-26 | 136,000 | 137,200 | 136,000 | 137,200 | 22 | 686 |
| 2013-08-23 | 137,200 | 137,200 | 136,300 | 136,900 | 5 | 684.50 |
| 2013-08-22 | 136,000 | 136,100 | 136,000 | 136,100 | 33 | 680.50 |
| 2013-08-21 | 136,700 | 136,700 | 136,700 | 136,700 | 18 | 683.50 |
| 2013-08-20 | 137,100 | 138,000 | 137,100 | 137,100 | 12 | 685.50 |
| 2013-08-19 | 138,000 | 138,000 | 137,000 | 137,000 | 2 | 685 |
| 2013-08-16 | 138,500 | 138,500 | 137,000 | 137,000 | 23 | 685 |
| 2013-08-15 | 138,500 | 138,500 | 138,500 | 138,500 | 2 | 692.50 |
| 2013-08-14 | 137,900 | 138,000 | 137,200 | 138,000 | 16 | 690 |
| 2013-08-13 | 137,200 | 137,500 | 137,200 | 137,200 | 18 | 686 |
| 2013-08-12 | 137,200 | 138,400 | 137,200 | 138,400 | 2 | 692 |
| 2013-08-09 | 138,900 | 139,000 | 137,200 | 137,200 | 18 | 686 |
| 2013-08-08 | 137,500 | 137,500 | 136,200 | 137,000 | 28 | 685 |
| 2013-08-07 | 136,900 | 139,000 | 136,900 | 137,000 | 21 | 685 |
| 2013-08-06 | 137,700 | 138,800 | 137,300 | 138,800 | 29 | 694 |
| 2013-08-05 | 136,200 | 139,000 | 136,200 | 139,000 | 14 | 695 |
| 2013-08-02 | 135,600 | 138,800 | 135,600 | 138,800 | 17 | 694 |
| 2013-08-01 | 136,800 | 137,500 | 136,800 | 137,000 | 9 | 685 |
| 2013-07-31 | 138,800 | 138,800 | 136,800 | 137,000 | 19 | 685 |
| 2013-07-30 | 137,000 | 138,600 | 136,900 | 137,100 | 22 | 685.50 |
| 2013-07-29 | 137,500 | 138,900 | 137,100 | 137,100 | 15 | 685.50 |
| 2013-07-26 | 137,900 | 138,000 | 137,600 | 137,600 | 18 | 688 |
| 2013-07-25 | 139,300 | 139,500 | 137,800 | 137,800 | 25 | 689 |
| 2013-07-24 | 139,800 | 139,800 | 138,100 | 138,100 | 4 | 690.50 |
| 2013-07-23 | 138,000 | 139,800 | 138,000 | 139,800 | 5 | 699 |
| 2013-07-22 | 139,700 | 139,700 | 138,500 | 138,500 | 28 | 692.50 |
| 2013-07-19 | 139,500 | 139,500 | 139,000 | 139,000 | 8 | 695 |
| 2013-07-18 | 138,100 | 139,500 | 138,100 | 139,500 | 6 | 697.50 |
| 2013-07-17 | 138,000 | 139,400 | 138,000 | 139,400 | 5 | 697 |
| 2013-07-16 | 140,000 | 140,000 | 137,600 | 138,100 | 28 | 690.50 |
| 2013-07-12 | 138,600 | 139,300 | 136,000 | 137,300 | 28 | 686.50 |
| 2013-07-11 | 136,500 | 139,000 | 136,000 | 138,600 | 11 | 693 |
| 2013-07-10 | 138,500 | 138,500 | 135,600 | 136,200 | 12 | 681 |
| 2013-07-09 | 139,000 | 139,000 | 135,500 | 135,500 | 6 | 677.50 |
| 2013-07-08 | 139,400 | 139,400 | 136,000 | 136,000 | 23 | 680 |
| 2013-07-05 | 139,400 | 139,400 | 138,000 | 138,100 | 9 | 690.50 |
| 2013-07-04 | 139,500 | 139,500 | 139,400 | 139,400 | 5 | 697 |
| 2013-07-03 | 138,000 | 139,400 | 138,000 | 139,400 | 40 | 697 |
| 2013-07-02 | 136,000 | 138,400 | 136,000 | 138,300 | 34 | 691.50 |
| 2013-07-01 | 135,000 | 136,000 | 134,900 | 135,900 | 23 | 679.50 |
| 2013-06-28 | 134,100 | 134,700 | 132,700 | 132,800 | 19 | 664 |
| 2013-06-27 | 132,100 | 132,400 | 131,000 | 132,400 | 23 | 662 |
| 2013-06-26 | 132,100 | 132,200 | 129,800 | 132,200 | 11 | 661 |
| 2013-06-25 | 130,000 | 130,800 | 130,000 | 130,800 | 13 | 654 |
| 2013-06-24 | 130,000 | 132,200 | 130,000 | 132,200 | 22 | 661 |
| 2013-06-21 | 129,500 | 130,000 | 129,200 | 129,200 | 39 | 646 |
| 2013-06-20 | 131,900 | 132,000 | 130,900 | 130,900 | 6 | 654.50 |
| 2013-06-19 | 132,200 | 132,200 | 131,000 | 131,200 | 4 | 656 |
| 2013-06-18 | 132,000 | 132,000 | 130,000 | 130,900 | 7 | 654.50 |
| 2013-06-17 | 130,100 | 132,300 | 130,100 | 130,500 | 9 | 652.50 |
| 2013-06-14 | 130,600 | 132,800 | 129,400 | 130,000 | 42 | 650 |
| 2013-06-13 | 130,200 | 132,800 | 128,900 | 130,500 | 31 | 652.50 |
| 2013-06-12 | 129,500 | 130,200 | 129,500 | 130,200 | 13 | 651 |
| 2013-06-11 | 130,000 | 131,500 | 129,000 | 130,200 | 70 | 651 |
| 2013-06-10 | 130,100 | 132,800 | 130,100 | 130,400 | 33 | 652 |
| 2013-06-07 | 132,000 | 132,300 | 130,100 | 130,100 | 78 | 650.50 |
| 2013-06-06 | 134,000 | 135,500 | 132,200 | 132,300 | 15 | 661.50 |
| 2013-06-05 | 138,000 | 138,500 | 134,200 | 134,200 | 14 | 671 |
| 2013-06-04 | 132,600 | 139,000 | 132,500 | 134,000 | 45 | 670 |
| 2013-06-03 | 132,700 | 133,000 | 132,100 | 132,200 | 47 | 661 |
| 2013-05-31 | 134,600 | 135,000 | 133,800 | 133,900 | 112 | 669.50 |
| 2013-05-30 | 135,000 | 135,000 | 133,000 | 134,000 | 133 | 670 |
| 2013-05-29 | 137,000 | 138,900 | 136,600 | 136,600 | 12 | 683 |
| 2013-05-28 | 136,000 | 138,400 | 135,600 | 136,000 | 35 | 680 |
| 2013-05-27 | 138,700 | 138,700 | 136,000 | 136,100 | 73 | 680.50 |
| 2013-05-24 | 138,300 | 147,000 | 138,100 | 138,700 | 175 | 693.50 |
| 2013-05-23 | 144,900 | 144,900 | 140,000 | 140,000 | 75 | 700 |
| 2013-05-22 | 143,300 | 144,100 | 143,100 | 143,100 | 26 | 715.50 |
| 2013-05-21 | 144,000 | 145,000 | 143,000 | 143,400 | 26 | 717 |
| 2013-05-20 | 145,400 | 145,400 | 142,600 | 144,000 | 38 | 720 |
| 2013-05-17 | 140,100 | 146,000 | 140,000 | 142,400 | 45 | 712 |
| 2013-05-16 | 143,300 | 144,000 | 137,200 | 143,000 | 87 | 715 |
| 2013-05-15 | 145,000 | 145,500 | 143,000 | 144,300 | 53 | 721.50 |
| 2013-05-14 | 143,000 | 146,200 | 143,000 | 145,500 | 37 | 727.50 |
| 2013-05-13 | 140,200 | 148,200 | 140,200 | 142,100 | 142 | 710.50 |
| 2013-05-10 | 140,000 | 140,900 | 138,000 | 140,100 | 56 | 700.50 |
| 2013-05-09 | 140,000 | 140,000 | 138,000 | 138,900 | 88 | 694.50 |
| 2013-05-08 | 139,300 | 140,000 | 138,000 | 138,800 | 96 | 694 |
| 2013-05-07 | 136,200 | 139,900 | 136,200 | 138,800 | 72 | 694 |
| 2013-05-02 | 135,300 | 136,000 | 134,700 | 135,800 | 42 | 679 |
| 2013-05-01 | 135,800 | 139,300 | 134,500 | 134,700 | 129 | 673.50 |
| 2013-04-30 | 136,900 | 139,500 | 136,300 | 136,500 | 59 | 682.50 |
| 2013-04-26 | 140,400 | 140,600 | 136,100 | 136,900 | 86 | 684.50 |
| 2013-04-25 | 140,000 | 140,000 | 139,100 | 140,000 | 81 | 700 |
| 2013-04-24 | 136,400 | 138,700 | 136,100 | 138,700 | 45 | 693.50 |
| 2013-04-23 | 137,000 | 137,800 | 135,500 | 136,100 | 30 | 680.50 |
| 2013-04-22 | 134,800 | 137,000 | 134,000 | 137,000 | 96 | 685 |
| 2013-04-19 | 136,000 | 136,000 | 134,000 | 134,800 | 57 | 674 |
| 2013-04-18 | 136,200 | 136,400 | 132,600 | 134,200 | 76 | 671 |
| 2013-04-17 | 133,900 | 134,100 | 132,800 | 134,000 | 57 | 670 |
| 2013-04-16 | 134,900 | 135,000 | 133,100 | 133,100 | 80 | 665.50 |
| 2013-04-15 | 133,000 | 134,800 | 133,000 | 134,700 | 43 | 673.50 |
| 2013-04-12 | 133,000 | 133,900 | 132,300 | 133,000 | 29 | 665 |
| 2013-04-11 | 133,400 | 133,500 | 131,900 | 133,000 | 50 | 665 |
| 2013-04-10 | 132,100 | 133,700 | 132,100 | 133,300 | 27 | 666.50 |
| 2013-04-09 | 135,000 | 135,000 | 131,900 | 131,900 | 30 | 659.50 |
| 2013-04-08 | 133,900 | 134,100 | 131,000 | 133,800 | 78 | 669 |
| 2013-04-05 | 131,800 | 133,300 | 131,400 | 132,700 | 45 | 663.50 |
| 2013-04-04 | 128,700 | 131,400 | 126,600 | 131,400 | 46 | 657 |
| 2013-04-03 | 127,100 | 129,000 | 126,900 | 128,700 | 25 | 643.50 |
| 2013-04-02 | 128,400 | 128,400 | 126,600 | 127,100 | 33 | 635.50 |
| 2013-04-01 | 131,000 | 131,000 | 129,800 | 129,800 | 57 | 649 |
| 2013-03-29 | 132,200 | 132,200 | 131,100 | 131,100 | 54 | 655.50 |
| 2013-03-28 | 132,000 | 135,800 | 132,000 | 132,200 | 39 | 661 |
| 2013-03-27 | 136,200 | 136,200 | 132,400 | 133,000 | 43 | 665 |
| 2013-03-26 | 138,600 | 140,000 | 135,000 | 139,000 | 81 | 695 |
| 2013-03-25 | 139,300 | 140,400 | 138,400 | 138,500 | 123 | 692.50 |
| 2013-03-22 | 140,000 | 140,400 | 138,500 | 139,000 | 68 | 695 |
| 2013-03-21 | 141,400 | 141,400 | 138,800 | 140,000 | 31 | 700 |
| 2013-03-19 | 139,500 | 141,000 | 138,600 | 138,600 | 70 | 693 |
| 2013-03-18 | 136,800 | 138,900 | 136,500 | 138,400 | 73 | 692 |
| 2013-03-15 | 136,100 | 136,900 | 135,700 | 136,800 | 119 | 684 |
| 2013-03-14 | 136,000 | 136,400 | 135,400 | 135,400 | 28 | 677 |
| 2013-03-13 | 133,900 | 135,800 | 133,900 | 135,800 | 26 | 679 |
| 2013-03-12 | 133,100 | 135,500 | 133,100 | 134,200 | 81 | 671 |
| 2013-03-11 | 135,500 | 135,500 | 133,100 | 134,300 | 110 | 671.50 |
| 2013-03-08 | 131,400 | 132,500 | 131,000 | 132,500 | 72 | 662.50 |
| 2013-03-07 | 131,400 | 131,500 | 130,700 | 130,700 | 41 | 653.50 |
| 2013-03-06 | 131,000 | 131,900 | 130,500 | 130,600 | 33 | 653 |
| 2013-03-05 | 132,000 | 132,000 | 130,100 | 130,500 | 35 | 652.50 |
| 2013-03-04 | 130,100 | 131,700 | 130,000 | 130,000 | 43 | 650 |
| 2013-03-01 | 128,400 | 130,000 | 128,400 | 129,000 | 59 | 645 |
| 2013-02-28 | 127,800 | 128,600 | 127,800 | 128,400 | 37 | 642 |
| 2013-02-27 | 127,000 | 127,300 | 126,900 | 127,100 | 19 | 635.50 |
| 2013-02-26 | 127,500 | 127,700 | 127,000 | 127,000 | 91 | 635 |
| 2013-02-25 | 126,800 | 127,500 | 126,800 | 127,400 | 35 | 637 |
| 2013-02-22 | 126,500 | 127,100 | 126,500 | 126,800 | 18 | 634 |
| 2013-02-21 | 127,300 | 127,300 | 127,100 | 127,100 | 10 | 635.50 |
| 2013-02-20 | 126,900 | 127,400 | 126,500 | 127,400 | 36 | 637 |
| 2013-02-19 | 127,000 | 127,000 | 126,600 | 126,900 | 27 | 634.50 |
| 2013-02-18 | 126,500 | 127,000 | 126,200 | 127,000 | 33 | 635 |
| 2013-02-15 | 126,500 | 126,800 | 126,400 | 126,500 | 47 | 632.50 |
| 2013-02-14 | 126,500 | 127,300 | 126,500 | 126,800 | 51 | 634 |
| 2013-02-13 | 126,600 | 126,900 | 126,500 | 126,500 | 59 | 632.50 |
| 2013-02-12 | 126,500 | 127,500 | 126,400 | 127,000 | 49 | 635 |
| 2013-02-08 | 126,500 | 127,000 | 126,000 | 126,200 | 17 | 631 |
| 2013-02-07 | 126,500 | 127,400 | 126,500 | 127,400 | 43 | 637 |
| 2013-02-06 | 125,600 | 127,000 | 125,600 | 126,500 | 83 | 632.50 |
| 2013-02-05 | 125,400 | 128,600 | 125,400 | 125,500 | 61 | 627.50 |
| 2013-02-04 | 125,400 | 125,500 | 125,000 | 125,400 | 68 | 627 |
| 2013-02-01 | 125,700 | 125,700 | 125,100 | 125,100 | 45 | 625.50 |
| 2013-01-31 | 125,300 | 125,800 | 125,100 | 125,600 | 29 | 628 |
| 2013-01-30 | 124,900 | 125,300 | 124,900 | 125,300 | 21 | 626.50 |
| 2013-01-29 | 124,000 | 125,500 | 124,000 | 124,900 | 40 | 624.50 |
| 2013-01-28 | 124,000 | 124,600 | 124,000 | 124,300 | 41 | 621.50 |
| 2013-01-25 | 123,700 | 123,700 | 123,500 | 123,600 | 30 | 618 |
| 2013-01-24 | 123,100 | 123,500 | 123,000 | 123,500 | 43 | 617.50 |
| 2013-01-23 | 123,400 | 123,400 | 123,100 | 123,300 | 13 | 616.50 |
| 2013-01-22 | 121,700 | 123,700 | 121,600 | 123,300 | 65 | 616.50 |
| 2013-01-21 | 121,500 | 122,000 | 121,300 | 121,400 | 68 | 607 |
| 2013-01-18 | 120,900 | 121,300 | 120,800 | 121,300 | 38 | 606.50 |
| 2013-01-17 | 121,500 | 121,500 | 120,900 | 120,900 | 24 | 604.50 |
| 2013-01-16 | 121,500 | 121,700 | 121,400 | 121,400 | 13 | 607 |
| 2013-01-15 | 120,000 | 124,000 | 120,000 | 121,500 | 94 | 607.50 |
| 2013-01-11 | 119,700 | 119,900 | 118,900 | 119,400 | 36 | 597 |
| 2013-01-10 | 119,200 | 119,700 | 119,000 | 119,700 | 44 | 598.50 |
| 2013-01-09 | 118,900 | 119,200 | 118,900 | 119,200 | 12 | 596 |
| 2013-01-08 | 118,700 | 119,000 | 118,600 | 118,900 | 41 | 594.50 |
| 2013-01-07 | 118,400 | 118,800 | 118,300 | 118,700 | 56 | 593.50 |
| 2013-01-04 | 118,500 | 119,000 | 118,000 | 118,300 | 67 | 591.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
