4819 (株)デジタルガレージ 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 | 2,787 | 2,805 | 2,716 | 2,733 | 1,387,200 | 2,733 |
| 2013-12-27 | 2,723 | 2,844 | 2,712 | 2,824 | 1,887,000 | 2,824 |
| 2013-12-26 | 2,715 | 2,734 | 2,673 | 2,688 | 935,900 | 2,688 |
| 2013-12-25 | 2,650 | 2,735 | 2,643 | 2,689 | 1,440,200 | 2,689 |
| 2013-12-24 | 2,590 | 2,700 | 2,590 | 2,637 | 1,134,800 | 2,637 |
| 2013-12-20 | 2,650 | 2,669 | 2,570 | 2,584 | 1,068,900 | 2,584 |
| 2013-12-19 | 2,759 | 2,789 | 2,643 | 2,657 | 1,001,600 | 2,657 |
| 2013-12-18 | 2,751 | 2,774 | 2,692 | 2,719 | 932,100 | 2,719 |
| 2013-12-17 | 2,725 | 2,795 | 2,712 | 2,774 | 1,299,700 | 2,774 |
| 2013-12-16 | 2,883 | 2,889 | 2,671 | 2,696 | 1,463,500 | 2,696 |
| 2013-12-13 | 2,795 | 2,879 | 2,710 | 2,852 | 2,949,200 | 2,852 |
| 2013-12-12 | 2,810 | 2,815 | 2,675 | 2,720 | 1,667,400 | 2,720 |
| 2013-12-11 | 2,690 | 2,850 | 2,670 | 2,815 | 5,666,800 | 2,815 |
| 2013-12-10 | 2,495 | 2,630 | 2,458 | 2,604 | 3,176,100 | 2,604 |
| 2013-12-09 | 2,404 | 2,461 | 2,355 | 2,461 | 831,800 | 2,461 |
| 2013-12-06 | 2,376 | 2,418 | 2,334 | 2,383 | 922,800 | 2,383 |
| 2013-12-05 | 2,468 | 2,471 | 2,315 | 2,345 | 1,182,400 | 2,345 |
| 2013-12-04 | 2,460 | 2,494 | 2,441 | 2,468 | 633,300 | 2,468 |
| 2013-12-03 | 2,475 | 2,510 | 2,436 | 2,509 | 749,800 | 2,509 |
| 2013-12-02 | 2,558 | 2,559 | 2,463 | 2,503 | 994,300 | 2,503 |
| 2013-11-29 | 2,350 | 2,495 | 2,342 | 2,461 | 1,029,900 | 2,461 |
| 2013-11-28 | 2,332 | 2,392 | 2,285 | 2,357 | 1,061,600 | 2,357 |
| 2013-11-27 | 2,421 | 2,437 | 2,317 | 2,322 | 865,300 | 2,322 |
| 2013-11-26 | 2,374 | 2,455 | 2,354 | 2,431 | 1,160,600 | 2,431 |
| 2013-11-25 | 2,501 | 2,518 | 2,416 | 2,416 | 944,200 | 2,416 |
| 2013-11-22 | 2,515 | 2,566 | 2,436 | 2,525 | 1,260,800 | 2,525 |
| 2013-11-21 | 2,525 | 2,544 | 2,475 | 2,499 | 1,033,000 | 2,499 |
| 2013-11-20 | 2,596 | 2,596 | 2,492 | 2,510 | 1,102,400 | 2,510 |
| 2013-11-19 | 2,570 | 2,606 | 2,523 | 2,548 | 909,800 | 2,548 |
| 2013-11-18 | 2,609 | 2,698 | 2,555 | 2,620 | 1,247,500 | 2,620 |
| 2013-11-15 | 2,619 | 2,647 | 2,565 | 2,591 | 1,923,100 | 2,591 |
| 2013-11-14 | 2,525 | 2,638 | 2,489 | 2,597 | 2,288,100 | 2,597 |
| 2013-11-13 | 2,520 | 2,530 | 2,342 | 2,475 | 2,804,900 | 2,475 |
| 2013-11-12 | 2,475 | 2,540 | 2,410 | 2,480 | 2,349,600 | 2,480 |
| 2013-11-11 | 2,650 | 2,660 | 2,453 | 2,453 | 3,661,700 | 2,453 |
| 2013-11-08 | 2,929 | 2,996 | 2,653 | 2,700 | 5,312,400 | 2,700 |
| 2013-11-07 | 2,975 | 3,015 | 2,859 | 2,900 | 2,276,100 | 2,900 |
| 2013-11-06 | 2,900 | 2,978 | 2,827 | 2,881 | 2,245,000 | 2,881 |
| 2013-11-05 | 2,799 | 2,969 | 2,745 | 2,938 | 4,481,300 | 2,938 |
| 2013-11-01 | 2,655 | 2,722 | 2,565 | 2,632 | 1,944,500 | 2,632 |
| 2013-10-31 | 2,720 | 2,807 | 2,563 | 2,584 | 1,537,600 | 2,584 |
| 2013-10-30 | 2,883 | 2,899 | 2,714 | 2,720 | 1,265,000 | 2,720 |
| 2013-10-29 | 3,005 | 3,010 | 2,846 | 2,865 | 1,228,000 | 2,865 |
| 2013-10-28 | 2,960 | 3,030 | 2,942 | 3,030 | 816,300 | 3,030 |
| 2013-10-25 | 3,010 | 3,050 | 2,890 | 2,924 | 1,725,700 | 2,924 |
| 2013-10-24 | 2,875 | 2,919 | 2,822 | 2,882 | 543,600 | 2,882 |
| 2013-10-23 | 3,045 | 3,045 | 2,888 | 2,892 | 958,900 | 2,892 |
| 2013-10-22 | 3,025 | 3,045 | 2,989 | 3,010 | 691,800 | 3,010 |
| 2013-10-21 | 3,155 | 3,160 | 2,970 | 2,988 | 1,749,200 | 2,988 |
| 2013-10-18 | 2,950 | 3,100 | 2,930 | 3,085 | 2,525,700 | 3,085 |
| 2013-10-17 | 2,872 | 2,948 | 2,860 | 2,871 | 962,800 | 2,871 |
| 2013-10-16 | 2,878 | 2,924 | 2,805 | 2,835 | 630,900 | 2,835 |
| 2013-10-15 | 2,907 | 2,912 | 2,850 | 2,878 | 489,800 | 2,878 |
| 2013-10-11 | 2,919 | 2,938 | 2,846 | 2,914 | 1,136,000 | 2,914 |
| 2013-10-10 | 2,800 | 2,905 | 2,800 | 2,870 | 1,673,400 | 2,870 |
| 2013-10-09 | 2,756 | 2,794 | 2,624 | 2,774 | 2,197,500 | 2,774 |
| 2013-10-08 | 2,696 | 2,868 | 2,660 | 2,830 | 1,667,800 | 2,830 |
| 2013-10-07 | 2,789 | 2,914 | 2,732 | 2,740 | 1,573,300 | 2,740 |
| 2013-10-04 | 2,945 | 3,020 | 2,695 | 2,817 | 5,400,400 | 2,817 |
| 2013-10-03 | 3,180 | 3,220 | 3,015 | 3,145 | 1,474,700 | 3,145 |
| 2013-10-02 | 3,295 | 3,355 | 3,065 | 3,160 | 1,964,300 | 3,160 |
| 2013-10-01 | 3,160 | 3,340 | 3,065 | 3,295 | 2,392,900 | 3,295 |
| 2013-09-30 | 3,150 | 3,165 | 2,949 | 3,090 | 725,800 | 3,090 |
| 2013-09-27 | 3,185 | 3,215 | 3,080 | 3,130 | 1,048,200 | 3,130 |
| 2013-09-26 | 3,025 | 3,195 | 2,989 | 3,130 | 1,266,200 | 3,130 |
| 2013-09-25 | 609,000 | 617,000 | 591,000 | 597,000 | 4,227 | 2,985 |
| 2013-09-24 | 605,000 | 612,000 | 588,000 | 608,000 | 7,693 | 3,040 |
| 2013-09-20 | 628,000 | 629,000 | 583,000 | 599,000 | 12,462 | 2,995 |
| 2013-09-19 | 640,000 | 652,000 | 618,000 | 628,000 | 9,878 | 3,140 |
| 2013-09-18 | 659,000 | 672,000 | 628,000 | 632,000 | 8,843 | 3,160 |
| 2013-09-17 | 680,000 | 705,000 | 647,000 | 654,000 | 18,961 | 3,270 |
| 2013-09-13 | 689,000 | 690,000 | 643,000 | 690,000 | 45,757 | 3,450 |
| 2013-09-12 | 586,000 | 605,000 | 575,000 | 590,000 | 7,980 | 2,950 |
| 2013-09-11 | 572,000 | 628,000 | 565,000 | 589,000 | 20,589 | 2,945 |
| 2013-09-10 | 588,000 | 592,000 | 567,000 | 578,000 | 7,301 | 2,890 |
| 2013-09-09 | 549,000 | 600,000 | 540,000 | 592,000 | 17,811 | 2,960 |
| 2013-09-06 | 540,000 | 550,000 | 518,000 | 535,000 | 7,046 | 2,675 |
| 2013-09-05 | 542,000 | 559,000 | 523,000 | 545,000 | 11,824 | 2,725 |
| 2013-09-04 | 517,000 | 542,000 | 513,000 | 535,000 | 13,507 | 2,675 |
| 2013-09-03 | 497,500 | 510,000 | 490,000 | 507,000 | 4,415 | 2,535 |
| 2013-09-02 | 518,000 | 530,000 | 490,500 | 493,000 | 10,728 | 2,465 |
| 2013-08-30 | 510,000 | 510,000 | 492,000 | 502,000 | 8,895 | 2,510 |
| 2013-08-29 | 469,000 | 502,000 | 466,000 | 498,000 | 16,209 | 2,490 |
| 2013-08-28 | 479,000 | 479,500 | 445,000 | 462,000 | 10,132 | 2,310 |
| 2013-08-27 | 503,000 | 507,000 | 489,500 | 492,000 | 7,553 | 2,460 |
| 2013-08-26 | 499,000 | 508,000 | 483,000 | 507,000 | 8,505 | 2,535 |
| 2013-08-23 | 497,000 | 515,000 | 489,000 | 492,000 | 12,674 | 2,460 |
| 2013-08-22 | 500,000 | 518,000 | 477,000 | 483,000 | 17,857 | 2,415 |
| 2013-08-21 | 513,000 | 514,000 | 480,500 | 487,500 | 13,813 | 2,437.50 |
| 2013-08-20 | 535,000 | 537,000 | 503,000 | 513,000 | 14,911 | 2,565 |
| 2013-08-19 | 514,000 | 543,000 | 499,000 | 543,000 | 11,844 | 2,715 |
| 2013-08-16 | 519,000 | 543,000 | 498,000 | 505,000 | 19,231 | 2,525 |
| 2013-08-15 | 529,000 | 582,000 | 511,000 | 529,000 | 47,637 | 2,645 |
| 2013-08-14 | 474,000 | 529,000 | 470,000 | 529,000 | 25,576 | 2,645 |
| 2013-08-13 | 455,000 | 474,000 | 446,000 | 458,500 | 8,194 | 2,292.50 |
| 2013-08-12 | 445,500 | 469,000 | 427,000 | 441,000 | 14,865 | 2,205 |
| 2013-08-09 | 469,500 | 478,000 | 429,500 | 442,000 | 12,197 | 2,210 |
| 2013-08-08 | 500,000 | 514,000 | 426,000 | 457,000 | 21,085 | 2,285 |
| 2013-08-07 | 485,500 | 524,000 | 482,500 | 502,000 | 18,280 | 2,510 |
| 2013-08-06 | 486,000 | 530,000 | 470,000 | 499,000 | 31,104 | 2,495 |
| 2013-08-05 | 454,000 | 499,500 | 449,000 | 496,500 | 18,878 | 2,482.50 |
| 2013-08-02 | 452,000 | 462,500 | 423,500 | 461,000 | 22,185 | 2,305 |
| 2013-08-01 | 405,000 | 456,000 | 405,000 | 439,000 | 31,892 | 2,195 |
| 2013-07-31 | 376,500 | 394,000 | 370,000 | 386,000 | 4,419 | 1,930 |
| 2013-07-30 | 373,500 | 388,000 | 373,000 | 376,500 | 3,071 | 1,882.50 |
| 2013-07-29 | 388,000 | 403,000 | 373,000 | 380,500 | 9,332 | 1,902.50 |
| 2013-07-26 | 383,500 | 397,500 | 382,500 | 392,500 | 3,398 | 1,962.50 |
| 2013-07-25 | 389,000 | 403,000 | 384,500 | 386,000 | 11,213 | 1,930 |
| 2013-07-24 | 368,500 | 384,000 | 367,500 | 382,000 | 5,308 | 1,910 |
| 2013-07-23 | 370,000 | 372,000 | 359,000 | 370,000 | 3,749 | 1,850 |
| 2013-07-22 | 368,000 | 375,500 | 360,500 | 374,500 | 2,630 | 1,872.50 |
| 2013-07-19 | 369,000 | 372,000 | 355,000 | 372,000 | 5,839 | 1,860 |
| 2013-07-18 | 354,500 | 382,000 | 354,000 | 369,000 | 10,911 | 1,845 |
| 2013-07-17 | 350,500 | 355,000 | 344,500 | 351,000 | 2,581 | 1,755 |
| 2013-07-16 | 343,000 | 354,500 | 342,500 | 354,500 | 2,904 | 1,772.50 |
| 2013-07-12 | 352,000 | 353,000 | 342,500 | 342,500 | 1,958 | 1,712.50 |
| 2013-07-11 | 334,000 | 352,000 | 332,000 | 352,000 | 2,962 | 1,760 |
| 2013-07-10 | 347,000 | 349,000 | 334,500 | 337,000 | 4,470 | 1,685 |
| 2013-07-09 | 355,000 | 355,500 | 344,000 | 351,000 | 2,878 | 1,755 |
| 2013-07-08 | 358,000 | 358,500 | 351,000 | 355,000 | 5,276 | 1,775 |
| 2013-07-05 | 345,000 | 349,500 | 342,500 | 349,500 | 2,125 | 1,747.50 |
| 2013-07-04 | 345,000 | 357,000 | 341,000 | 342,000 | 4,318 | 1,710 |
| 2013-07-03 | 346,000 | 350,000 | 336,000 | 350,000 | 3,976 | 1,750 |
| 2013-07-02 | 340,000 | 353,000 | 339,000 | 346,000 | 9,525 | 1,730 |
| 2013-07-01 | 321,000 | 332,500 | 316,000 | 330,000 | 5,150 | 1,650 |
| 2013-06-28 | 319,000 | 319,000 | 301,000 | 314,000 | 5,918 | 1,570 |
| 2013-06-27 | 300,000 | 310,000 | 290,000 | 310,000 | 4,790 | 1,550 |
| 2013-06-26 | 311,000 | 316,500 | 291,000 | 298,100 | 5,460 | 1,490.50 |
| 2013-06-25 | 319,500 | 322,500 | 299,000 | 306,000 | 6,117 | 1,530 |
| 2013-06-24 | 319,500 | 337,500 | 317,500 | 328,000 | 9,203 | 1,640 |
| 2013-06-21 | 299,000 | 315,500 | 290,600 | 311,000 | 6,845 | 1,555 |
| 2013-06-20 | 316,000 | 325,000 | 297,000 | 307,500 | 5,338 | 1,537.50 |
| 2013-06-19 | 319,000 | 323,000 | 309,000 | 314,500 | 5,931 | 1,572.50 |
| 2013-06-18 | 304,500 | 319,000 | 302,500 | 313,000 | 5,601 | 1,565 |
| 2013-06-17 | 285,100 | 299,500 | 285,100 | 297,000 | 2,706 | 1,485 |
| 2013-06-14 | 297,000 | 298,600 | 284,000 | 288,800 | 3,215 | 1,444 |
| 2013-06-13 | 305,000 | 307,000 | 280,000 | 284,100 | 6,224 | 1,420.50 |
| 2013-06-12 | 288,000 | 311,500 | 287,000 | 310,000 | 3,196 | 1,550 |
| 2013-06-11 | 303,000 | 313,500 | 293,100 | 296,200 | 4,233 | 1,481 |
| 2013-06-10 | 283,000 | 310,000 | 283,000 | 309,000 | 8,038 | 1,545 |
| 2013-06-07 | 250,000 | 284,400 | 250,000 | 274,700 | 9,072 | 1,373.50 |
| 2013-06-06 | 292,500 | 302,000 | 260,000 | 265,000 | 6,715 | 1,325 |
| 2013-06-05 | 289,200 | 320,500 | 287,500 | 303,500 | 8,909 | 1,517.50 |
| 2013-06-04 | 290,000 | 300,000 | 279,500 | 291,600 | 5,291 | 1,458 |
| 2013-06-03 | 304,000 | 311,000 | 295,500 | 299,000 | 3,388 | 1,495 |
| 2013-05-31 | 314,000 | 316,000 | 297,100 | 308,500 | 4,043 | 1,542.50 |
| 2013-05-30 | 296,500 | 311,500 | 295,500 | 303,500 | 4,232 | 1,517.50 |
| 2013-05-29 | 304,000 | 319,000 | 295,100 | 306,500 | 7,845 | 1,532.50 |
| 2013-05-28 | 274,900 | 298,000 | 274,500 | 293,300 | 5,218 | 1,466.50 |
| 2013-05-27 | 281,100 | 285,500 | 265,000 | 274,300 | 4,474 | 1,371.50 |
| 2013-05-24 | 299,000 | 305,000 | 273,000 | 290,200 | 7,813 | 1,451 |
| 2013-05-23 | 301,500 | 319,500 | 272,500 | 290,000 | 11,315 | 1,450 |
| 2013-05-22 | 321,000 | 329,500 | 306,000 | 310,500 | 7,241 | 1,552.50 |
| 2013-05-21 | 340,000 | 344,500 | 321,500 | 321,500 | 4,989 | 1,607.50 |
| 2013-05-20 | 347,000 | 359,000 | 342,000 | 346,000 | 4,241 | 1,730 |
| 2013-05-17 | 317,000 | 345,500 | 311,500 | 340,500 | 5,978 | 1,702.50 |
| 2013-05-16 | 336,000 | 349,000 | 290,000 | 323,000 | 16,405 | 1,615 |
| 2013-05-15 | 378,500 | 378,500 | 331,500 | 335,000 | 9,487 | 1,675 |
| 2013-05-14 | 342,000 | 379,000 | 340,500 | 375,000 | 10,407 | 1,875 |
| 2013-05-13 | 363,000 | 374,500 | 353,000 | 354,500 | 8,792 | 1,772.50 |
| 2013-05-10 | 386,500 | 392,000 | 377,000 | 382,000 | 6,042 | 1,910 |
| 2013-05-09 | 393,000 | 404,000 | 380,000 | 386,000 | 8,371 | 1,930 |
| 2013-05-08 | 393,000 | 407,500 | 365,000 | 381,000 | 19,283 | 1,905 |
| 2013-05-07 | 357,000 | 392,000 | 348,000 | 386,000 | 18,738 | 1,930 |
| 2013-05-02 | 340,000 | 352,000 | 336,500 | 351,000 | 5,177 | 1,755 |
| 2013-05-01 | 363,000 | 363,000 | 340,500 | 347,000 | 7,208 | 1,735 |
| 2013-04-30 | 330,500 | 363,500 | 330,000 | 357,000 | 13,222 | 1,785 |
| 2013-04-26 | 340,000 | 340,000 | 323,000 | 325,000 | 4,024 | 1,625 |
| 2013-04-25 | 339,500 | 345,000 | 332,000 | 336,500 | 4,309 | 1,682.50 |
| 2013-04-24 | 339,000 | 345,000 | 329,500 | 342,000 | 5,486 | 1,710 |
| 2013-04-23 | 329,000 | 336,500 | 326,000 | 334,500 | 3,297 | 1,672.50 |
| 2013-04-22 | 341,000 | 345,000 | 328,000 | 330,000 | 4,471 | 1,650 |
| 2013-04-19 | 329,500 | 347,000 | 327,000 | 336,500 | 14,698 | 1,682.50 |
| 2013-04-18 | 309,000 | 335,000 | 303,500 | 326,000 | 12,765 | 1,630 |
| 2013-04-17 | 296,000 | 309,500 | 296,000 | 303,000 | 5,239 | 1,515 |
| 2013-04-16 | 287,500 | 299,000 | 286,300 | 295,000 | 3,612 | 1,475 |
| 2013-04-15 | 298,000 | 303,500 | 291,700 | 294,200 | 2,965 | 1,471 |
| 2013-04-12 | 309,000 | 309,500 | 299,100 | 300,000 | 4,518 | 1,500 |
| 2013-04-11 | 303,000 | 309,000 | 300,000 | 307,000 | 3,178 | 1,535 |
| 2013-04-10 | 309,000 | 313,500 | 300,500 | 302,000 | 4,356 | 1,510 |
| 2013-04-09 | 304,000 | 319,500 | 299,000 | 312,000 | 10,024 | 1,560 |
| 2013-04-08 | 291,000 | 299,000 | 290,600 | 299,000 | 3,712 | 1,495 |
| 2013-04-05 | 294,000 | 300,000 | 287,900 | 289,000 | 5,132 | 1,445 |
| 2013-04-04 | 290,000 | 299,500 | 280,400 | 288,700 | 5,782 | 1,443.50 |
| 2013-04-03 | 299,000 | 302,000 | 287,600 | 293,000 | 4,920 | 1,465 |
| 2013-04-02 | 275,000 | 296,900 | 268,000 | 286,400 | 7,262 | 1,432 |
| 2013-04-01 | 316,000 | 318,000 | 282,800 | 285,000 | 10,059 | 1,425 |
| 2013-03-29 | 306,000 | 312,000 | 301,000 | 304,500 | 5,740 | 1,522.50 |
| 2013-03-28 | 312,000 | 316,000 | 301,000 | 311,000 | 9,394 | 1,555 |
| 2013-03-27 | 291,000 | 319,000 | 289,900 | 317,000 | 16,774 | 1,585 |
| 2013-03-26 | 278,000 | 288,900 | 276,000 | 287,100 | 5,080 | 1,435.50 |
| 2013-03-25 | 285,000 | 285,400 | 272,000 | 275,700 | 4,170 | 1,378.50 |
| 2013-03-22 | 279,500 | 295,300 | 277,100 | 280,500 | 11,668 | 1,402.50 |
| 2013-03-21 | 270,300 | 282,900 | 268,500 | 281,900 | 5,306 | 1,409.50 |
| 2013-03-19 | 266,300 | 271,300 | 264,100 | 269,000 | 3,409 | 1,345 |
| 2013-03-18 | 273,200 | 280,500 | 263,100 | 267,500 | 3,898 | 1,337.50 |
| 2013-03-15 | 280,000 | 280,800 | 271,500 | 276,300 | 3,110 | 1,381.50 |
| 2013-03-14 | 266,900 | 281,500 | 266,900 | 278,000 | 4,424 | 1,390 |
| 2013-03-13 | 261,000 | 272,000 | 258,400 | 265,000 | 3,795 | 1,325 |
| 2013-03-12 | 259,000 | 277,000 | 257,900 | 262,400 | 6,227 | 1,312 |
| 2013-03-11 | 270,100 | 276,800 | 258,300 | 261,300 | 5,685 | 1,306.50 |
| 2013-03-08 | 284,000 | 291,400 | 272,000 | 272,100 | 5,925 | 1,360.50 |
| 2013-03-07 | 284,500 | 284,800 | 277,500 | 281,700 | 5,334 | 1,408.50 |
| 2013-03-06 | 282,900 | 287,600 | 273,500 | 286,000 | 11,872 | 1,430 |
| 2013-03-05 | 275,000 | 289,200 | 272,200 | 280,200 | 18,055 | 1,401 |
| 2013-03-04 | 253,000 | 278,900 | 251,700 | 269,000 | 23,056 | 1,345 |
| 2013-03-01 | 238,000 | 248,000 | 235,500 | 245,700 | 10,991 | 1,228.50 |
| 2013-02-28 | 232,000 | 243,000 | 227,300 | 243,000 | 23,516 | 1,215 |
| 2013-02-27 | 214,000 | 219,000 | 211,900 | 217,900 | 2,030 | 1,089.50 |
| 2013-02-26 | 214,900 | 217,500 | 213,900 | 214,000 | 1,679 | 1,070 |
| 2013-02-25 | 218,000 | 219,500 | 217,000 | 219,000 | 1,391 | 1,095 |
| 2013-02-22 | 220,700 | 223,400 | 209,500 | 217,000 | 4,649 | 1,085 |
| 2013-02-21 | 217,000 | 221,100 | 215,800 | 219,100 | 2,765 | 1,095.50 |
| 2013-02-20 | 216,000 | 219,500 | 210,700 | 216,100 | 3,468 | 1,080.50 |
| 2013-02-19 | 206,300 | 232,500 | 205,300 | 219,900 | 6,954 | 1,099.50 |
| 2013-02-18 | 204,900 | 212,000 | 196,900 | 209,800 | 3,217 | 1,049 |
| 2013-02-15 | 220,900 | 220,900 | 199,800 | 202,000 | 5,289 | 1,010 |
| 2013-02-14 | 212,500 | 219,000 | 208,000 | 216,600 | 3,509 | 1,083 |
| 2013-02-13 | 210,000 | 210,100 | 200,500 | 207,600 | 2,889 | 1,038 |
| 2013-02-12 | 217,000 | 220,000 | 210,400 | 211,500 | 2,532 | 1,057.50 |
| 2013-02-08 | 214,000 | 221,600 | 211,600 | 216,700 | 3,685 | 1,083.50 |
| 2013-02-07 | 219,500 | 225,500 | 216,900 | 218,000 | 2,183 | 1,090 |
| 2013-02-06 | 224,000 | 224,300 | 218,500 | 221,600 | 3,371 | 1,108 |
| 2013-02-05 | 227,900 | 229,900 | 220,400 | 222,400 | 3,559 | 1,112 |
| 2013-02-04 | 227,000 | 230,300 | 222,500 | 223,500 | 3,762 | 1,117.50 |
| 2013-02-01 | 213,800 | 229,300 | 213,000 | 228,500 | 8,601 | 1,142.50 |
| 2013-01-31 | 215,000 | 225,000 | 211,700 | 215,000 | 7,743 | 1,075 |
| 2013-01-30 | 206,700 | 210,400 | 202,700 | 207,000 | 2,337 | 1,035 |
| 2013-01-29 | 212,900 | 215,000 | 202,100 | 209,600 | 3,110 | 1,048 |
| 2013-01-28 | 205,000 | 212,000 | 204,100 | 211,200 | 3,348 | 1,056 |
| 2013-01-25 | 199,900 | 204,600 | 199,000 | 203,800 | 3,595 | 1,019 |
| 2013-01-24 | 194,900 | 203,000 | 189,500 | 198,600 | 2,779 | 993 |
| 2013-01-23 | 200,000 | 201,800 | 196,000 | 196,200 | 1,749 | 981 |
| 2013-01-22 | 204,500 | 206,800 | 197,900 | 199,900 | 3,418 | 999.50 |
| 2013-01-21 | 203,100 | 209,500 | 201,500 | 205,200 | 3,733 | 1,026 |
| 2013-01-18 | 204,600 | 207,000 | 201,800 | 204,800 | 3,402 | 1,024 |
| 2013-01-17 | 195,100 | 204,600 | 194,900 | 204,500 | 8,556 | 1,022.50 |
| 2013-01-16 | 191,200 | 198,700 | 189,200 | 196,400 | 6,514 | 982 |
| 2013-01-15 | 189,000 | 193,000 | 186,800 | 191,700 | 3,914 | 958.50 |
| 2013-01-11 | 185,400 | 188,100 | 183,300 | 186,300 | 3,115 | 931.50 |
| 2013-01-10 | 182,700 | 186,800 | 178,000 | 184,200 | 4,346 | 921 |
| 2013-01-09 | 175,600 | 177,900 | 174,700 | 177,000 | 1,610 | 885 |
| 2013-01-08 | 181,000 | 181,800 | 176,500 | 177,700 | 2,739 | 888.50 |
| 2013-01-07 | 174,000 | 183,600 | 168,500 | 181,800 | 6,531 | 909 |
| 2013-01-04 | 168,800 | 174,800 | 166,000 | 172,000 | 3,287 | 860 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
