4812 (株)電通総研 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 | 1,114 | 1,147 | 1,113 | 1,144 | 23,300 | 572 |
| 2013-12-27 | 1,091 | 1,118 | 1,091 | 1,107 | 24,100 | 553.50 |
| 2013-12-26 | 1,086 | 1,099 | 1,070 | 1,091 | 54,300 | 545.50 |
| 2013-12-25 | 1,060 | 1,096 | 1,060 | 1,086 | 32,900 | 543 |
| 2013-12-24 | 1,063 | 1,088 | 1,063 | 1,067 | 35,300 | 533.50 |
| 2013-12-20 | 1,092 | 1,100 | 1,072 | 1,093 | 40,600 | 546.50 |
| 2013-12-19 | 1,100 | 1,107 | 1,050 | 1,100 | 31,900 | 550 |
| 2013-12-18 | 1,077 | 1,100 | 1,077 | 1,098 | 16,000 | 549 |
| 2013-12-17 | 1,079 | 1,090 | 1,078 | 1,085 | 10,000 | 542.50 |
| 2013-12-16 | 1,090 | 1,091 | 1,073 | 1,078 | 17,300 | 539 |
| 2013-12-13 | 1,063 | 1,106 | 1,061 | 1,090 | 60,400 | 545 |
| 2013-12-12 | 1,103 | 1,103 | 1,085 | 1,093 | 12,000 | 546.50 |
| 2013-12-11 | 1,100 | 1,110 | 1,097 | 1,100 | 30,000 | 550 |
| 2013-12-10 | 1,102 | 1,125 | 1,102 | 1,105 | 46,500 | 552.50 |
| 2013-12-09 | 1,107 | 1,134 | 1,100 | 1,130 | 25,700 | 565 |
| 2013-12-06 | 1,100 | 1,119 | 1,089 | 1,089 | 34,800 | 544.50 |
| 2013-12-05 | 1,146 | 1,146 | 1,102 | 1,103 | 35,300 | 551.50 |
| 2013-12-04 | 1,162 | 1,162 | 1,135 | 1,146 | 18,700 | 573 |
| 2013-12-03 | 1,174 | 1,174 | 1,155 | 1,163 | 24,300 | 581.50 |
| 2013-12-02 | 1,172 | 1,184 | 1,159 | 1,174 | 26,400 | 587 |
| 2013-11-29 | 1,173 | 1,185 | 1,143 | 1,178 | 35,300 | 589 |
| 2013-11-28 | 1,166 | 1,179 | 1,143 | 1,143 | 18,300 | 571.50 |
| 2013-11-27 | 1,166 | 1,176 | 1,165 | 1,170 | 9,800 | 585 |
| 2013-11-26 | 1,175 | 1,181 | 1,165 | 1,180 | 15,400 | 590 |
| 2013-11-25 | 1,179 | 1,188 | 1,173 | 1,184 | 27,500 | 592 |
| 2013-11-22 | 1,185 | 1,190 | 1,178 | 1,179 | 10,500 | 589.50 |
| 2013-11-21 | 1,177 | 1,190 | 1,168 | 1,185 | 23,000 | 592.50 |
| 2013-11-20 | 1,168 | 1,177 | 1,157 | 1,177 | 20,000 | 588.50 |
| 2013-11-19 | 1,156 | 1,178 | 1,140 | 1,172 | 29,300 | 586 |
| 2013-11-18 | 1,148 | 1,176 | 1,137 | 1,163 | 27,600 | 581.50 |
| 2013-11-15 | 1,110 | 1,149 | 1,110 | 1,142 | 26,900 | 571 |
| 2013-11-14 | 1,114 | 1,124 | 1,102 | 1,119 | 15,800 | 559.50 |
| 2013-11-13 | 1,140 | 1,140 | 1,085 | 1,106 | 63,200 | 553 |
| 2013-11-12 | 1,133 | 1,145 | 1,129 | 1,140 | 8,900 | 570 |
| 2013-11-11 | 1,148 | 1,149 | 1,122 | 1,133 | 15,600 | 566.50 |
| 2013-11-08 | 1,133 | 1,163 | 1,128 | 1,148 | 28,600 | 574 |
| 2013-11-07 | 1,145 | 1,177 | 1,132 | 1,158 | 29,600 | 579 |
| 2013-11-06 | 1,146 | 1,150 | 1,134 | 1,141 | 17,600 | 570.50 |
| 2013-11-05 | 1,099 | 1,143 | 1,099 | 1,141 | 42,400 | 570.50 |
| 2013-11-01 | 1,090 | 1,095 | 1,053 | 1,084 | 33,600 | 542 |
| 2013-10-31 | 1,113 | 1,122 | 1,101 | 1,107 | 16,000 | 553.50 |
| 2013-10-30 | 1,123 | 1,135 | 1,108 | 1,119 | 15,800 | 559.50 |
| 2013-10-29 | 1,111 | 1,133 | 1,106 | 1,123 | 11,600 | 561.50 |
| 2013-10-28 | 1,112 | 1,147 | 1,112 | 1,122 | 17,600 | 561 |
| 2013-10-25 | 1,135 | 1,139 | 1,115 | 1,118 | 25,600 | 559 |
| 2013-10-24 | 1,121 | 1,130 | 1,110 | 1,128 | 27,700 | 564 |
| 2013-10-23 | 1,110 | 1,150 | 1,110 | 1,127 | 114,100 | 563.50 |
| 2013-10-22 | 1,079 | 1,093 | 1,079 | 1,090 | 6,700 | 545 |
| 2013-10-21 | 1,081 | 1,084 | 1,077 | 1,083 | 4,100 | 541.50 |
| 2013-10-18 | 1,093 | 1,093 | 1,000 | 1,071 | 25,300 | 535.50 |
| 2013-10-17 | 1,080 | 1,095 | 1,079 | 1,094 | 10,000 | 547 |
| 2013-10-16 | 1,081 | 1,081 | 1,074 | 1,078 | 3,100 | 539 |
| 2013-10-15 | 1,075 | 1,090 | 1,075 | 1,081 | 5,800 | 540.50 |
| 2013-10-11 | 1,098 | 1,098 | 1,070 | 1,080 | 17,400 | 540 |
| 2013-10-10 | 1,096 | 1,099 | 1,067 | 1,076 | 10,700 | 538 |
| 2013-10-09 | 1,095 | 1,104 | 1,065 | 1,101 | 20,700 | 550.50 |
| 2013-10-08 | 1,055 | 1,108 | 1,033 | 1,097 | 70,200 | 548.50 |
| 2013-10-07 | 1,068 | 1,077 | 1,054 | 1,055 | 16,800 | 527.50 |
| 2013-10-04 | 1,083 | 1,085 | 1,055 | 1,077 | 11,900 | 538.50 |
| 2013-10-03 | 1,061 | 1,091 | 1,060 | 1,086 | 18,300 | 543 |
| 2013-10-02 | 1,084 | 1,100 | 1,067 | 1,073 | 29,000 | 536.50 |
| 2013-10-01 | 1,060 | 1,083 | 1,058 | 1,073 | 30,200 | 536.50 |
| 2013-09-30 | 1,053 | 1,070 | 1,045 | 1,061 | 12,300 | 530.50 |
| 2013-09-27 | 1,067 | 1,071 | 1,061 | 1,067 | 13,600 | 533.50 |
| 2013-09-26 | 1,050 | 1,068 | 1,043 | 1,067 | 19,800 | 533.50 |
| 2013-09-25 | 1,050 | 1,062 | 1,047 | 1,060 | 19,700 | 530 |
| 2013-09-24 | 1,055 | 1,066 | 1,041 | 1,057 | 34,300 | 528.50 |
| 2013-09-20 | 1,060 | 1,060 | 1,043 | 1,052 | 17,200 | 526 |
| 2013-09-19 | 1,020 | 1,053 | 1,015 | 1,051 | 42,000 | 525.50 |
| 2013-09-18 | 1,000 | 1,020 | 999 | 1,009 | 49,200 | 504.50 |
| 2013-09-17 | 1,045 | 1,045 | 982 | 997 | 103,800 | 498.50 |
| 2013-09-13 | 1,038 | 1,040 | 1,020 | 1,032 | 63,500 | 516 |
| 2013-09-12 | 1,073 | 1,079 | 1,054 | 1,056 | 28,100 | 528 |
| 2013-09-11 | 1,088 | 1,088 | 1,076 | 1,079 | 14,800 | 539.50 |
| 2013-09-10 | 1,090 | 1,090 | 1,075 | 1,080 | 28,800 | 540 |
| 2013-09-09 | 1,086 | 1,103 | 1,082 | 1,090 | 14,200 | 545 |
| 2013-09-06 | 1,090 | 1,092 | 1,070 | 1,078 | 18,300 | 539 |
| 2013-09-05 | 1,096 | 1,099 | 1,076 | 1,090 | 11,000 | 545 |
| 2013-09-04 | 1,078 | 1,098 | 1,078 | 1,096 | 9,500 | 548 |
| 2013-09-03 | 1,090 | 1,090 | 1,050 | 1,089 | 44,900 | 544.50 |
| 2013-09-02 | 1,079 | 1,087 | 1,065 | 1,078 | 23,500 | 539 |
| 2013-08-30 | 1,080 | 1,089 | 1,066 | 1,078 | 30,600 | 539 |
| 2013-08-29 | 1,047 | 1,085 | 1,047 | 1,083 | 25,800 | 541.50 |
| 2013-08-28 | 1,055 | 1,075 | 1,044 | 1,054 | 25,600 | 527 |
| 2013-08-27 | 1,063 | 1,071 | 1,055 | 1,058 | 10,100 | 529 |
| 2013-08-26 | 1,076 | 1,076 | 1,056 | 1,060 | 20,400 | 530 |
| 2013-08-23 | 1,079 | 1,080 | 1,052 | 1,076 | 24,900 | 538 |
| 2013-08-22 | 1,062 | 1,083 | 1,059 | 1,079 | 25,800 | 539.50 |
| 2013-08-21 | 1,066 | 1,087 | 1,054 | 1,069 | 12,400 | 534.50 |
| 2013-08-20 | 1,076 | 1,093 | 1,070 | 1,073 | 29,500 | 536.50 |
| 2013-08-19 | 1,075 | 1,104 | 1,054 | 1,074 | 38,600 | 537 |
| 2013-08-16 | 1,061 | 1,100 | 1,051 | 1,065 | 49,400 | 532.50 |
| 2013-08-15 | 1,064 | 1,110 | 1,053 | 1,061 | 37,200 | 530.50 |
| 2013-08-14 | 1,090 | 1,090 | 1,050 | 1,063 | 29,700 | 531.50 |
| 2013-08-13 | 1,056 | 1,093 | 1,031 | 1,090 | 20,900 | 545 |
| 2013-08-12 | 1,026 | 1,080 | 1,026 | 1,058 | 30,100 | 529 |
| 2013-08-09 | 1,067 | 1,093 | 1,055 | 1,056 | 22,500 | 528 |
| 2013-08-08 | 1,056 | 1,093 | 1,056 | 1,070 | 36,300 | 535 |
| 2013-08-07 | 1,090 | 1,105 | 1,070 | 1,086 | 52,300 | 543 |
| 2013-08-06 | 1,092 | 1,105 | 1,077 | 1,090 | 32,000 | 545 |
| 2013-08-05 | 1,071 | 1,123 | 1,071 | 1,086 | 64,300 | 543 |
| 2013-08-02 | 1,082 | 1,085 | 1,046 | 1,066 | 49,200 | 533 |
| 2013-08-01 | 1,052 | 1,064 | 1,032 | 1,057 | 34,800 | 528.50 |
| 2013-07-31 | 1,107 | 1,107 | 1,043 | 1,051 | 58,400 | 525.50 |
| 2013-07-30 | 1,087 | 1,108 | 1,082 | 1,107 | 29,000 | 553.50 |
| 2013-07-29 | 1,127 | 1,127 | 1,083 | 1,087 | 30,400 | 543.50 |
| 2013-07-26 | 1,125 | 1,146 | 1,122 | 1,141 | 22,900 | 570.50 |
| 2013-07-25 | 1,139 | 1,143 | 1,126 | 1,134 | 21,400 | 567 |
| 2013-07-24 | 1,173 | 1,185 | 1,121 | 1,134 | 45,100 | 567 |
| 2013-07-23 | 1,148 | 1,171 | 1,141 | 1,168 | 24,000 | 584 |
| 2013-07-22 | 1,153 | 1,159 | 1,120 | 1,151 | 27,100 | 575.50 |
| 2013-07-19 | 1,139 | 1,169 | 1,137 | 1,153 | 55,500 | 576.50 |
| 2013-07-18 | 1,137 | 1,153 | 1,124 | 1,138 | 73,100 | 569 |
| 2013-07-17 | 1,101 | 1,145 | 1,101 | 1,135 | 89,900 | 567.50 |
| 2013-07-16 | 1,125 | 1,133 | 1,100 | 1,114 | 51,900 | 557 |
| 2013-07-12 | 1,129 | 1,136 | 1,125 | 1,127 | 15,600 | 563.50 |
| 2013-07-11 | 1,140 | 1,160 | 1,131 | 1,132 | 22,100 | 566 |
| 2013-07-10 | 1,143 | 1,165 | 1,121 | 1,138 | 55,700 | 569 |
| 2013-07-09 | 1,150 | 1,159 | 1,140 | 1,142 | 39,800 | 571 |
| 2013-07-08 | 1,160 | 1,160 | 1,122 | 1,137 | 83,300 | 568.50 |
| 2013-07-05 | 1,149 | 1,150 | 1,136 | 1,147 | 7,000 | 573.50 |
| 2013-07-04 | 1,150 | 1,150 | 1,134 | 1,147 | 12,600 | 573.50 |
| 2013-07-03 | 1,160 | 1,175 | 1,140 | 1,150 | 39,500 | 575 |
| 2013-07-02 | 1,150 | 1,150 | 1,125 | 1,148 | 36,400 | 574 |
| 2013-07-01 | 1,144 | 1,155 | 1,111 | 1,140 | 44,300 | 570 |
| 2013-06-28 | 1,074 | 1,150 | 1,046 | 1,127 | 252,300 | 563.50 |
| 2013-06-27 | 1,063 | 1,097 | 1,025 | 1,094 | 58,700 | 547 |
| 2013-06-26 | 1,099 | 1,106 | 1,070 | 1,073 | 33,700 | 536.50 |
| 2013-06-25 | 1,124 | 1,124 | 1,085 | 1,100 | 30,400 | 550 |
| 2013-06-24 | 1,107 | 1,141 | 1,098 | 1,124 | 26,500 | 562 |
| 2013-06-21 | 1,102 | 1,135 | 1,088 | 1,113 | 138,700 | 556.50 |
| 2013-06-20 | 1,150 | 1,150 | 1,101 | 1,132 | 54,700 | 566 |
| 2013-06-19 | 1,168 | 1,180 | 1,126 | 1,147 | 27,900 | 573.50 |
| 2013-06-18 | 1,159 | 1,159 | 1,127 | 1,141 | 25,000 | 570.50 |
| 2013-06-17 | 1,147 | 1,171 | 1,132 | 1,159 | 40,400 | 579.50 |
| 2013-06-14 | 1,186 | 1,190 | 1,132 | 1,157 | 103,600 | 578.50 |
| 2013-06-13 | 1,148 | 1,191 | 1,111 | 1,150 | 110,700 | 575 |
| 2013-06-12 | 1,100 | 1,208 | 1,090 | 1,195 | 153,200 | 597.50 |
| 2013-06-11 | 1,123 | 1,141 | 1,099 | 1,112 | 63,000 | 556 |
| 2013-06-10 | 1,165 | 1,166 | 1,104 | 1,126 | 78,200 | 563 |
| 2013-06-07 | 1,157 | 1,180 | 1,023 | 1,074 | 130,900 | 537 |
| 2013-06-06 | 1,219 | 1,279 | 1,188 | 1,191 | 193,900 | 595.50 |
| 2013-06-05 | 1,180 | 1,276 | 1,172 | 1,241 | 145,400 | 620.50 |
| 2013-06-04 | 1,150 | 1,182 | 1,135 | 1,179 | 40,700 | 589.50 |
| 2013-06-03 | 1,190 | 1,193 | 1,133 | 1,168 | 66,100 | 584 |
| 2013-05-31 | 1,254 | 1,291 | 1,199 | 1,222 | 86,300 | 611 |
| 2013-05-30 | 1,203 | 1,279 | 1,190 | 1,249 | 171,500 | 624.50 |
| 2013-05-29 | 1,200 | 1,298 | 1,178 | 1,242 | 178,900 | 621 |
| 2013-05-28 | 1,198 | 1,200 | 1,160 | 1,178 | 48,500 | 589 |
| 2013-05-27 | 1,197 | 1,197 | 1,148 | 1,190 | 68,700 | 595 |
| 2013-05-24 | 1,210 | 1,248 | 1,175 | 1,198 | 116,300 | 599 |
| 2013-05-23 | 1,237 | 1,265 | 1,207 | 1,211 | 191,100 | 605.50 |
| 2013-05-22 | 1,259 | 1,268 | 1,231 | 1,252 | 95,100 | 626 |
| 2013-05-21 | 1,249 | 1,268 | 1,233 | 1,262 | 80,100 | 631 |
| 2013-05-20 | 1,236 | 1,264 | 1,208 | 1,246 | 196,100 | 623 |
| 2013-05-17 | 1,141 | 1,244 | 1,133 | 1,236 | 193,800 | 618 |
| 2013-05-16 | 1,147 | 1,165 | 1,095 | 1,142 | 145,800 | 571 |
| 2013-05-15 | 1,145 | 1,175 | 1,145 | 1,165 | 87,900 | 582.50 |
| 2013-05-14 | 1,189 | 1,194 | 1,148 | 1,151 | 109,600 | 575.50 |
| 2013-05-13 | 1,192 | 1,208 | 1,158 | 1,176 | 112,700 | 588 |
| 2013-05-10 | 1,238 | 1,251 | 1,190 | 1,200 | 94,200 | 600 |
| 2013-05-09 | 1,200 | 1,254 | 1,197 | 1,230 | 120,900 | 615 |
| 2013-05-08 | 1,200 | 1,209 | 1,181 | 1,197 | 74,500 | 598.50 |
| 2013-05-07 | 1,219 | 1,224 | 1,197 | 1,202 | 87,300 | 601 |
| 2013-05-02 | 1,134 | 1,198 | 1,134 | 1,191 | 188,100 | 595.50 |
| 2013-05-01 | 1,159 | 1,160 | 1,118 | 1,134 | 141,200 | 567 |
| 2013-04-30 | 1,139 | 1,199 | 1,139 | 1,150 | 88,100 | 575 |
| 2013-04-26 | 1,213 | 1,213 | 1,155 | 1,169 | 157,300 | 584.50 |
| 2013-04-25 | 1,250 | 1,255 | 1,174 | 1,213 | 248,900 | 606.50 |
| 2013-04-24 | 1,057 | 1,350 | 1,052 | 1,300 | 466,700 | 650 |
| 2013-04-23 | 1,058 | 1,062 | 1,050 | 1,057 | 60,700 | 528.50 |
| 2013-04-22 | 1,058 | 1,082 | 1,047 | 1,058 | 51,800 | 529 |
| 2013-04-19 | 1,033 | 1,057 | 1,026 | 1,050 | 62,200 | 525 |
| 2013-04-18 | 1,056 | 1,056 | 1,025 | 1,033 | 80,900 | 516.50 |
| 2013-04-17 | 1,065 | 1,083 | 1,041 | 1,056 | 68,800 | 528 |
| 2013-04-16 | 1,058 | 1,067 | 1,040 | 1,059 | 47,700 | 529.50 |
| 2013-04-15 | 1,048 | 1,070 | 1,037 | 1,058 | 60,200 | 529 |
| 2013-04-12 | 1,020 | 1,043 | 1,019 | 1,035 | 80,700 | 517.50 |
| 2013-04-11 | 1,027 | 1,027 | 1,005 | 1,018 | 54,400 | 509 |
| 2013-04-10 | 1,036 | 1,036 | 1,006 | 1,010 | 78,300 | 505 |
| 2013-04-09 | 1,055 | 1,057 | 1,049 | 1,050 | 63,100 | 525 |
| 2013-04-08 | 1,040 | 1,057 | 1,031 | 1,044 | 63,600 | 522 |
| 2013-04-05 | 1,019 | 1,037 | 1,006 | 1,032 | 69,200 | 516 |
| 2013-04-04 | 977 | 1,010 | 977 | 1,007 | 55,800 | 503.50 |
| 2013-04-03 | 999 | 1,010 | 998 | 1,007 | 30,900 | 503.50 |
| 2013-04-02 | 965 | 996 | 936 | 987 | 40,900 | 493.50 |
| 2013-04-01 | 968 | 984 | 966 | 968 | 64,600 | 484 |
| 2013-03-29 | 974 | 979 | 944 | 968 | 85,000 | 484 |
| 2013-03-28 | 994 | 998 | 955 | 981 | 45,100 | 490.50 |
| 2013-03-27 | 997 | 999 | 973 | 993 | 38,700 | 496.50 |
| 2013-03-26 | 995 | 999 | 986 | 992 | 33,100 | 496 |
| 2013-03-25 | 1,018 | 1,018 | 994 | 995 | 29,300 | 497.50 |
| 2013-03-22 | 1,027 | 1,027 | 990 | 990 | 47,100 | 495 |
| 2013-03-21 | 1,022 | 1,040 | 1,021 | 1,028 | 33,300 | 514 |
| 2013-03-19 | 1,016 | 1,029 | 1,016 | 1,024 | 16,900 | 512 |
| 2013-03-18 | 1,020 | 1,024 | 1,009 | 1,009 | 42,900 | 504.50 |
| 2013-03-15 | 1,045 | 1,050 | 1,001 | 1,006 | 48,000 | 503 |
| 2013-03-14 | 1,003 | 1,045 | 992 | 1,045 | 62,200 | 522.50 |
| 2013-03-13 | 1,000 | 1,008 | 990 | 1,003 | 24,000 | 501.50 |
| 2013-03-12 | 1,010 | 1,014 | 996 | 1,002 | 71,600 | 501 |
| 2013-03-11 | 1,014 | 1,026 | 1,011 | 1,014 | 43,200 | 507 |
| 2013-03-08 | 1,022 | 1,036 | 1,010 | 1,011 | 74,600 | 505.50 |
| 2013-03-07 | 1,030 | 1,034 | 1,011 | 1,011 | 39,900 | 505.50 |
| 2013-03-06 | 1,039 | 1,045 | 1,025 | 1,030 | 24,500 | 515 |
| 2013-03-05 | 1,022 | 1,036 | 1,016 | 1,020 | 39,000 | 510 |
| 2013-03-04 | 1,052 | 1,061 | 1,000 | 1,000 | 77,200 | 500 |
| 2013-03-01 | 1,043 | 1,064 | 1,037 | 1,062 | 41,200 | 531 |
| 2013-02-28 | 987 | 1,060 | 987 | 1,043 | 113,900 | 521.50 |
| 2013-02-27 | 957 | 985 | 950 | 978 | 69,700 | 489 |
| 2013-02-26 | 933 | 946 | 917 | 942 | 65,000 | 471 |
| 2013-02-25 | 968 | 976 | 933 | 957 | 51,900 | 478.50 |
| 2013-02-22 | 952 | 964 | 931 | 953 | 37,400 | 476.50 |
| 2013-02-21 | 949 | 975 | 949 | 967 | 36,100 | 483.50 |
| 2013-02-20 | 950 | 960 | 940 | 955 | 47,200 | 477.50 |
| 2013-02-19 | 930 | 957 | 930 | 955 | 31,900 | 477.50 |
| 2013-02-18 | 905 | 933 | 904 | 932 | 65,700 | 466 |
| 2013-02-15 | 913 | 919 | 890 | 917 | 52,000 | 458.50 |
| 2013-02-14 | 936 | 940 | 921 | 925 | 61,400 | 462.50 |
| 2013-02-13 | 950 | 956 | 914 | 921 | 46,200 | 460.50 |
| 2013-02-12 | 1,000 | 1,000 | 962 | 965 | 34,200 | 482.50 |
| 2013-02-08 | 931 | 998 | 920 | 987 | 107,700 | 493.50 |
| 2013-02-07 | 946 | 946 | 909 | 924 | 47,000 | 462 |
| 2013-02-06 | 900 | 965 | 890 | 946 | 141,000 | 473 |
| 2013-02-05 | 918 | 931 | 875 | 888 | 93,800 | 444 |
| 2013-02-04 | 857 | 965 | 856 | 918 | 170,400 | 459 |
| 2013-02-01 | 847 | 855 | 844 | 850 | 33,400 | 425 |
| 2013-01-31 | 846 | 847 | 830 | 838 | 32,100 | 419 |
| 2013-01-30 | 843 | 846 | 839 | 841 | 28,600 | 420.50 |
| 2013-01-29 | 831 | 844 | 831 | 840 | 38,400 | 420 |
| 2013-01-28 | 850 | 853 | 825 | 827 | 43,300 | 413.50 |
| 2013-01-25 | 850 | 859 | 843 | 847 | 40,300 | 423.50 |
| 2013-01-24 | 820 | 850 | 810 | 841 | 33,300 | 420.50 |
| 2013-01-23 | 810 | 827 | 810 | 820 | 43,700 | 410 |
| 2013-01-22 | 830 | 838 | 822 | 825 | 32,800 | 412.50 |
| 2013-01-21 | 860 | 860 | 837 | 838 | 27,200 | 419 |
| 2013-01-18 | 858 | 860 | 845 | 853 | 37,400 | 426.50 |
| 2013-01-17 | 836 | 845 | 836 | 844 | 26,300 | 422 |
| 2013-01-16 | 840 | 846 | 830 | 835 | 23,800 | 417.50 |
| 2013-01-15 | 840 | 845 | 838 | 839 | 32,900 | 419.50 |
| 2013-01-11 | 838 | 840 | 833 | 836 | 14,400 | 418 |
| 2013-01-10 | 840 | 845 | 835 | 838 | 32,200 | 419 |
| 2013-01-09 | 844 | 852 | 835 | 840 | 27,100 | 420 |
| 2013-01-08 | 843 | 862 | 837 | 859 | 36,500 | 429.50 |
| 2013-01-07 | 837 | 843 | 824 | 828 | 29,100 | 414 |
| 2013-01-04 | 840 | 845 | 830 | 837 | 38,100 | 418.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
