4927 (株)ポーラ・オルビスホールディングス 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 | 3,835 | 3,850 | 3,690 | 3,755 | 212,300 | 938.75 |
| 2013-12-27 | 3,870 | 3,880 | 3,825 | 3,830 | 90,500 | 957.50 |
| 2013-12-26 | 3,850 | 3,875 | 3,760 | 3,870 | 242,200 | 967.50 |
| 2013-12-25 | 3,895 | 3,945 | 3,850 | 3,870 | 387,100 | 967.50 |
| 2013-12-24 | 3,865 | 3,895 | 3,840 | 3,880 | 261,200 | 970 |
| 2013-12-20 | 3,790 | 3,850 | 3,765 | 3,850 | 213,900 | 962.50 |
| 2013-12-19 | 3,750 | 3,785 | 3,735 | 3,785 | 172,200 | 946.25 |
| 2013-12-18 | 3,715 | 3,745 | 3,715 | 3,745 | 123,000 | 936.25 |
| 2013-12-17 | 3,740 | 3,740 | 3,715 | 3,740 | 100,900 | 935 |
| 2013-12-16 | 3,745 | 3,760 | 3,710 | 3,720 | 100,400 | 930 |
| 2013-12-13 | 3,750 | 3,770 | 3,700 | 3,730 | 183,800 | 932.50 |
| 2013-12-12 | 3,720 | 3,755 | 3,700 | 3,735 | 73,300 | 933.75 |
| 2013-12-11 | 3,745 | 3,765 | 3,710 | 3,720 | 70,300 | 930 |
| 2013-12-10 | 3,740 | 3,765 | 3,735 | 3,760 | 63,100 | 940 |
| 2013-12-09 | 3,735 | 3,755 | 3,725 | 3,750 | 90,500 | 937.50 |
| 2013-12-06 | 3,685 | 3,740 | 3,685 | 3,710 | 75,400 | 927.50 |
| 2013-12-05 | 3,695 | 3,720 | 3,680 | 3,685 | 143,900 | 921.25 |
| 2013-12-04 | 3,680 | 3,760 | 3,665 | 3,710 | 110,300 | 927.50 |
| 2013-12-03 | 3,710 | 3,720 | 3,690 | 3,700 | 94,800 | 925 |
| 2013-12-02 | 3,715 | 3,745 | 3,700 | 3,730 | 143,200 | 932.50 |
| 2013-11-29 | 3,725 | 3,735 | 3,680 | 3,710 | 98,400 | 927.50 |
| 2013-11-28 | 3,695 | 3,750 | 3,695 | 3,750 | 117,600 | 937.50 |
| 2013-11-27 | 3,690 | 3,690 | 3,660 | 3,680 | 73,300 | 920 |
| 2013-11-26 | 3,665 | 3,700 | 3,665 | 3,690 | 106,100 | 922.50 |
| 2013-11-25 | 3,675 | 3,690 | 3,655 | 3,685 | 83,900 | 921.25 |
| 2013-11-22 | 3,650 | 3,665 | 3,620 | 3,645 | 112,000 | 911.25 |
| 2013-11-21 | 3,585 | 3,660 | 3,570 | 3,650 | 146,300 | 912.50 |
| 2013-11-20 | 3,570 | 3,625 | 3,540 | 3,590 | 175,100 | 897.50 |
| 2013-11-19 | 3,440 | 3,485 | 3,440 | 3,465 | 68,700 | 866.25 |
| 2013-11-18 | 3,485 | 3,490 | 3,450 | 3,465 | 104,200 | 866.25 |
| 2013-11-15 | 3,440 | 3,490 | 3,435 | 3,475 | 109,200 | 868.75 |
| 2013-11-14 | 3,425 | 3,440 | 3,390 | 3,435 | 144,300 | 858.75 |
| 2013-11-13 | 3,430 | 3,435 | 3,375 | 3,390 | 27,400 | 847.50 |
| 2013-11-12 | 3,355 | 3,405 | 3,335 | 3,400 | 84,400 | 850 |
| 2013-11-11 | 3,390 | 3,390 | 3,330 | 3,360 | 56,900 | 840 |
| 2013-11-08 | 3,370 | 3,380 | 3,340 | 3,350 | 66,400 | 837.50 |
| 2013-11-07 | 3,420 | 3,420 | 3,380 | 3,395 | 78,100 | 848.75 |
| 2013-11-06 | 3,440 | 3,445 | 3,355 | 3,415 | 132,200 | 853.75 |
| 2013-11-05 | 3,395 | 3,450 | 3,360 | 3,435 | 197,500 | 858.75 |
| 2013-11-01 | 3,315 | 3,355 | 3,305 | 3,330 | 156,800 | 832.50 |
| 2013-10-31 | 3,360 | 3,395 | 3,315 | 3,325 | 197,400 | 831.25 |
| 2013-10-30 | 3,390 | 3,425 | 3,355 | 3,355 | 170,800 | 838.75 |
| 2013-10-29 | 3,405 | 3,420 | 3,330 | 3,400 | 162,300 | 850 |
| 2013-10-28 | 3,440 | 3,455 | 3,410 | 3,420 | 47,900 | 855 |
| 2013-10-25 | 3,475 | 3,475 | 3,400 | 3,405 | 56,600 | 851.25 |
| 2013-10-24 | 3,450 | 3,485 | 3,435 | 3,480 | 49,900 | 870 |
| 2013-10-23 | 3,515 | 3,540 | 3,460 | 3,460 | 49,400 | 865 |
| 2013-10-22 | 3,500 | 3,530 | 3,485 | 3,510 | 78,100 | 877.50 |
| 2013-10-21 | 3,525 | 3,540 | 3,480 | 3,495 | 176,000 | 873.75 |
| 2013-10-18 | 3,525 | 3,530 | 3,495 | 3,500 | 65,900 | 875 |
| 2013-10-17 | 3,565 | 3,585 | 3,530 | 3,550 | 44,700 | 887.50 |
| 2013-10-16 | 3,520 | 3,565 | 3,510 | 3,520 | 79,400 | 880 |
| 2013-10-15 | 3,525 | 3,535 | 3,505 | 3,520 | 77,200 | 880 |
| 2013-10-11 | 3,535 | 3,590 | 3,520 | 3,555 | 120,800 | 888.75 |
| 2013-10-10 | 3,455 | 3,490 | 3,455 | 3,480 | 46,800 | 870 |
| 2013-10-09 | 3,415 | 3,445 | 3,390 | 3,445 | 38,900 | 861.25 |
| 2013-10-08 | 3,475 | 3,475 | 3,425 | 3,450 | 44,100 | 862.50 |
| 2013-10-07 | 3,500 | 3,520 | 3,470 | 3,485 | 90,700 | 871.25 |
| 2013-10-04 | 3,530 | 3,545 | 3,490 | 3,495 | 71,000 | 873.75 |
| 2013-10-03 | 3,520 | 3,570 | 3,520 | 3,535 | 71,300 | 883.75 |
| 2013-10-02 | 3,555 | 3,555 | 3,505 | 3,530 | 109,000 | 882.50 |
| 2013-10-01 | 3,545 | 3,580 | 3,520 | 3,570 | 116,300 | 892.50 |
| 2013-09-30 | 3,500 | 3,550 | 3,495 | 3,520 | 107,300 | 880 |
| 2013-09-27 | 3,545 | 3,595 | 3,520 | 3,565 | 124,200 | 891.25 |
| 2013-09-26 | 3,520 | 3,545 | 3,480 | 3,540 | 119,800 | 885 |
| 2013-09-25 | 3,500 | 3,540 | 3,460 | 3,470 | 159,200 | 867.50 |
| 2013-09-24 | 3,530 | 3,555 | 3,495 | 3,505 | 100,600 | 876.25 |
| 2013-09-20 | 3,545 | 3,585 | 3,535 | 3,570 | 92,400 | 892.50 |
| 2013-09-19 | 3,500 | 3,560 | 3,445 | 3,560 | 222,100 | 890 |
| 2013-09-18 | 3,350 | 3,395 | 3,345 | 3,385 | 80,900 | 846.25 |
| 2013-09-17 | 3,325 | 3,335 | 3,295 | 3,325 | 74,000 | 831.25 |
| 2013-09-13 | 3,335 | 3,340 | 3,310 | 3,325 | 113,700 | 831.25 |
| 2013-09-12 | 3,305 | 3,335 | 3,300 | 3,335 | 127,200 | 833.75 |
| 2013-09-11 | 3,285 | 3,315 | 3,265 | 3,305 | 77,600 | 826.25 |
| 2013-09-10 | 3,280 | 3,300 | 3,220 | 3,285 | 104,100 | 821.25 |
| 2013-09-09 | 3,300 | 3,310 | 3,250 | 3,285 | 94,300 | 821.25 |
| 2013-09-06 | 3,275 | 3,295 | 3,185 | 3,230 | 152,100 | 807.50 |
| 2013-09-05 | 3,165 | 3,265 | 3,150 | 3,245 | 261,300 | 811.25 |
| 2013-09-04 | 3,135 | 3,170 | 3,110 | 3,160 | 95,600 | 790 |
| 2013-09-03 | 3,190 | 3,190 | 3,130 | 3,180 | 101,000 | 795 |
| 2013-09-02 | 3,095 | 3,160 | 3,095 | 3,140 | 80,500 | 785 |
| 2013-08-30 | 3,190 | 3,190 | 3,050 | 3,095 | 145,000 | 773.75 |
| 2013-08-29 | 3,225 | 3,235 | 3,180 | 3,190 | 84,700 | 797.50 |
| 2013-08-28 | 3,240 | 3,270 | 3,200 | 3,225 | 127,700 | 806.25 |
| 2013-08-27 | 3,255 | 3,275 | 3,220 | 3,240 | 107,200 | 810 |
| 2013-08-26 | 3,290 | 3,300 | 3,235 | 3,265 | 115,100 | 816.25 |
| 2013-08-23 | 3,305 | 3,305 | 3,260 | 3,285 | 113,800 | 821.25 |
| 2013-08-22 | 3,320 | 3,335 | 3,290 | 3,300 | 91,200 | 825 |
| 2013-08-21 | 3,310 | 3,370 | 3,310 | 3,345 | 96,500 | 836.25 |
| 2013-08-20 | 3,330 | 3,350 | 3,300 | 3,300 | 63,600 | 825 |
| 2013-08-19 | 3,350 | 3,375 | 3,325 | 3,365 | 63,200 | 841.25 |
| 2013-08-16 | 3,360 | 3,385 | 3,350 | 3,385 | 77,600 | 846.25 |
| 2013-08-15 | 3,430 | 3,460 | 3,400 | 3,420 | 102,100 | 855 |
| 2013-08-14 | 3,515 | 3,530 | 3,450 | 3,480 | 108,000 | 870 |
| 2013-08-13 | 3,380 | 3,460 | 3,355 | 3,450 | 151,300 | 862.50 |
| 2013-08-12 | 3,335 | 3,345 | 3,300 | 3,330 | 94,500 | 832.50 |
| 2013-08-09 | 3,380 | 3,390 | 3,325 | 3,365 | 124,100 | 841.25 |
| 2013-08-08 | 3,425 | 3,440 | 3,340 | 3,355 | 177,800 | 838.75 |
| 2013-08-07 | 3,510 | 3,530 | 3,440 | 3,445 | 176,000 | 861.25 |
| 2013-08-06 | 3,610 | 3,625 | 3,530 | 3,565 | 202,600 | 891.25 |
| 2013-08-05 | 3,650 | 3,650 | 3,595 | 3,610 | 118,600 | 902.50 |
| 2013-08-02 | 3,535 | 3,710 | 3,505 | 3,690 | 180,500 | 922.50 |
| 2013-08-01 | 3,430 | 3,515 | 3,425 | 3,515 | 130,200 | 878.75 |
| 2013-07-31 | 3,430 | 3,480 | 3,385 | 3,430 | 206,500 | 857.50 |
| 2013-07-30 | 3,310 | 3,435 | 3,310 | 3,425 | 419,100 | 856.25 |
| 2013-07-29 | 3,310 | 3,365 | 3,220 | 3,240 | 166,200 | 810 |
| 2013-07-26 | 3,400 | 3,415 | 3,315 | 3,350 | 144,900 | 837.50 |
| 2013-07-25 | 3,410 | 3,425 | 3,375 | 3,385 | 121,700 | 846.25 |
| 2013-07-24 | 3,415 | 3,415 | 3,375 | 3,385 | 81,800 | 846.25 |
| 2013-07-23 | 3,385 | 3,415 | 3,370 | 3,415 | 50,200 | 853.75 |
| 2013-07-22 | 3,405 | 3,415 | 3,375 | 3,405 | 89,000 | 851.25 |
| 2013-07-19 | 3,360 | 3,380 | 3,340 | 3,360 | 146,400 | 840 |
| 2013-07-18 | 3,325 | 3,375 | 3,325 | 3,355 | 59,600 | 838.75 |
| 2013-07-17 | 3,355 | 3,365 | 3,315 | 3,350 | 80,300 | 837.50 |
| 2013-07-16 | 3,410 | 3,420 | 3,320 | 3,345 | 118,600 | 836.25 |
| 2013-07-12 | 3,425 | 3,430 | 3,365 | 3,405 | 136,100 | 851.25 |
| 2013-07-11 | 3,355 | 3,440 | 3,345 | 3,390 | 138,400 | 847.50 |
| 2013-07-10 | 3,335 | 3,345 | 3,315 | 3,340 | 76,100 | 835 |
| 2013-07-09 | 3,320 | 3,335 | 3,285 | 3,305 | 72,700 | 826.25 |
| 2013-07-08 | 3,315 | 3,330 | 3,270 | 3,275 | 123,200 | 818.75 |
| 2013-07-05 | 3,370 | 3,370 | 3,290 | 3,310 | 76,500 | 827.50 |
| 2013-07-04 | 3,355 | 3,355 | 3,305 | 3,315 | 66,500 | 828.75 |
| 2013-07-03 | 3,400 | 3,400 | 3,315 | 3,350 | 73,400 | 837.50 |
| 2013-07-02 | 3,375 | 3,395 | 3,355 | 3,395 | 75,000 | 848.75 |
| 2013-07-01 | 3,375 | 3,390 | 3,340 | 3,385 | 87,700 | 846.25 |
| 2013-06-28 | 3,325 | 3,365 | 3,295 | 3,355 | 167,800 | 838.75 |
| 2013-06-27 | 3,255 | 3,305 | 3,205 | 3,300 | 172,800 | 825 |
| 2013-06-26 | 3,380 | 3,380 | 3,190 | 3,250 | 156,200 | 812.50 |
| 2013-06-25 | 3,350 | 3,360 | 3,285 | 3,340 | 65,000 | 835 |
| 2013-06-24 | 3,370 | 3,395 | 3,320 | 3,330 | 46,800 | 832.50 |
| 2013-06-21 | 3,245 | 3,365 | 3,205 | 3,355 | 152,900 | 838.75 |
| 2013-06-20 | 3,380 | 3,380 | 3,305 | 3,335 | 80,700 | 833.75 |
| 2013-06-19 | 3,385 | 3,410 | 3,335 | 3,385 | 57,500 | 846.25 |
| 2013-06-18 | 3,390 | 3,395 | 3,300 | 3,320 | 111,900 | 830 |
| 2013-06-17 | 3,200 | 3,360 | 3,200 | 3,350 | 151,400 | 837.50 |
| 2013-06-14 | 3,200 | 3,220 | 3,150 | 3,175 | 155,500 | 793.75 |
| 2013-06-13 | 3,165 | 3,200 | 3,100 | 3,110 | 122,900 | 777.50 |
| 2013-06-12 | 3,200 | 3,235 | 3,170 | 3,225 | 79,000 | 806.25 |
| 2013-06-11 | 3,280 | 3,290 | 3,215 | 3,260 | 77,800 | 815 |
| 2013-06-10 | 3,175 | 3,300 | 3,170 | 3,280 | 100,600 | 820 |
| 2013-06-07 | 3,050 | 3,140 | 3,040 | 3,110 | 118,600 | 777.50 |
| 2013-06-06 | 3,180 | 3,195 | 3,090 | 3,120 | 158,400 | 780 |
| 2013-06-05 | 3,160 | 3,305 | 3,160 | 3,175 | 115,600 | 793.75 |
| 2013-06-04 | 3,070 | 3,170 | 3,055 | 3,155 | 74,000 | 788.75 |
| 2013-06-03 | 3,185 | 3,185 | 3,110 | 3,130 | 108,300 | 782.50 |
| 2013-05-31 | 3,255 | 3,300 | 3,160 | 3,190 | 171,900 | 797.50 |
| 2013-05-30 | 3,335 | 3,360 | 3,240 | 3,255 | 118,200 | 813.75 |
| 2013-05-29 | 3,400 | 3,450 | 3,380 | 3,380 | 132,700 | 845 |
| 2013-05-28 | 3,380 | 3,410 | 3,350 | 3,390 | 110,100 | 847.50 |
| 2013-05-27 | 3,450 | 3,475 | 3,350 | 3,410 | 128,000 | 852.50 |
| 2013-05-24 | 3,345 | 3,440 | 3,305 | 3,385 | 155,700 | 846.25 |
| 2013-05-23 | 3,520 | 3,540 | 3,335 | 3,345 | 173,000 | 836.25 |
| 2013-05-22 | 3,600 | 3,605 | 3,525 | 3,530 | 90,200 | 882.50 |
| 2013-05-21 | 3,635 | 3,660 | 3,560 | 3,570 | 95,200 | 892.50 |
| 2013-05-20 | 3,700 | 3,720 | 3,630 | 3,635 | 67,400 | 908.75 |
| 2013-05-17 | 3,650 | 3,730 | 3,645 | 3,700 | 67,200 | 925 |
| 2013-05-16 | 3,675 | 3,715 | 3,560 | 3,630 | 127,100 | 907.50 |
| 2013-05-15 | 3,735 | 3,760 | 3,675 | 3,695 | 113,200 | 923.75 |
| 2013-05-14 | 3,750 | 3,765 | 3,700 | 3,735 | 135,100 | 933.75 |
| 2013-05-13 | 3,750 | 3,770 | 3,655 | 3,670 | 165,300 | 917.50 |
| 2013-05-10 | 3,695 | 3,795 | 3,685 | 3,740 | 184,000 | 935 |
| 2013-05-09 | 3,690 | 3,710 | 3,635 | 3,645 | 142,400 | 911.25 |
| 2013-05-08 | 3,755 | 3,785 | 3,675 | 3,690 | 243,100 | 922.50 |
| 2013-05-07 | 3,510 | 3,710 | 3,510 | 3,710 | 236,100 | 927.50 |
| 2013-05-02 | 3,360 | 3,470 | 3,340 | 3,470 | 126,300 | 867.50 |
| 2013-05-01 | 3,435 | 3,435 | 3,340 | 3,360 | 103,000 | 840 |
| 2013-04-30 | 3,355 | 3,465 | 3,345 | 3,450 | 176,700 | 862.50 |
| 2013-04-26 | 3,435 | 3,455 | 3,320 | 3,360 | 223,100 | 840 |
| 2013-04-25 | 3,390 | 3,470 | 3,390 | 3,460 | 124,200 | 865 |
| 2013-04-24 | 3,410 | 3,420 | 3,375 | 3,420 | 140,000 | 855 |
| 2013-04-23 | 3,395 | 3,405 | 3,330 | 3,405 | 136,800 | 851.25 |
| 2013-04-22 | 3,300 | 3,425 | 3,270 | 3,420 | 211,600 | 855 |
| 2013-04-19 | 3,205 | 3,265 | 3,185 | 3,230 | 78,900 | 807.50 |
| 2013-04-18 | 3,230 | 3,255 | 3,190 | 3,205 | 156,800 | 801.25 |
| 2013-04-17 | 3,245 | 3,285 | 3,210 | 3,220 | 97,500 | 805 |
| 2013-04-16 | 3,210 | 3,255 | 3,195 | 3,230 | 95,700 | 807.50 |
| 2013-04-15 | 3,260 | 3,280 | 3,225 | 3,230 | 61,900 | 807.50 |
| 2013-04-12 | 3,315 | 3,315 | 3,235 | 3,260 | 126,900 | 815 |
| 2013-04-11 | 3,325 | 3,360 | 3,285 | 3,310 | 140,400 | 827.50 |
| 2013-04-10 | 3,240 | 3,295 | 3,220 | 3,275 | 178,800 | 818.75 |
| 2013-04-09 | 3,200 | 3,220 | 3,160 | 3,205 | 179,900 | 801.25 |
| 2013-04-08 | 3,205 | 3,265 | 3,135 | 3,175 | 211,400 | 793.75 |
| 2013-04-05 | 3,100 | 3,195 | 3,075 | 3,170 | 324,300 | 792.50 |
| 2013-04-04 | 2,955 | 3,075 | 2,902 | 3,060 | 226,700 | 765 |
| 2013-04-03 | 2,879 | 2,980 | 2,875 | 2,969 | 117,900 | 742.25 |
| 2013-04-02 | 2,856 | 2,898 | 2,762 | 2,878 | 195,100 | 719.50 |
| 2013-04-01 | 3,000 | 3,010 | 2,851 | 2,855 | 110,900 | 713.75 |
| 2013-03-29 | 3,010 | 3,015 | 2,960 | 2,989 | 73,200 | 747.25 |
| 2013-03-28 | 3,025 | 3,050 | 2,990 | 3,000 | 100,200 | 750 |
| 2013-03-27 | 2,973 | 3,065 | 2,973 | 3,055 | 193,200 | 763.75 |
| 2013-03-26 | 2,960 | 3,015 | 2,955 | 2,999 | 196,700 | 749.75 |
| 2013-03-25 | 2,973 | 2,996 | 2,962 | 2,976 | 71,200 | 744 |
| 2013-03-22 | 3,000 | 3,025 | 2,969 | 2,969 | 107,900 | 742.25 |
| 2013-03-21 | 2,971 | 3,030 | 2,938 | 3,020 | 271,900 | 755 |
| 2013-03-19 | 2,921 | 2,938 | 2,912 | 2,913 | 128,100 | 728.25 |
| 2013-03-18 | 2,957 | 2,970 | 2,905 | 2,909 | 173,900 | 727.25 |
| 2013-03-15 | 2,995 | 3,015 | 2,961 | 2,977 | 332,400 | 744.25 |
| 2013-03-14 | 2,975 | 2,985 | 2,946 | 2,977 | 122,500 | 744.25 |
| 2013-03-13 | 2,985 | 2,994 | 2,957 | 2,974 | 145,000 | 743.50 |
| 2013-03-12 | 3,010 | 3,020 | 2,987 | 2,994 | 141,200 | 748.50 |
| 2013-03-11 | 3,005 | 3,040 | 2,987 | 3,000 | 169,500 | 750 |
| 2013-03-08 | 2,991 | 3,015 | 2,968 | 2,993 | 254,600 | 748.25 |
| 2013-03-07 | 3,060 | 3,060 | 2,980 | 2,982 | 372,000 | 745.50 |
| 2013-03-06 | 2,929 | 3,155 | 2,929 | 3,085 | 324,000 | 771.25 |
| 2013-03-05 | 2,942 | 2,969 | 2,909 | 2,911 | 120,600 | 727.75 |
| 2013-03-04 | 2,912 | 2,939 | 2,903 | 2,929 | 147,200 | 732.25 |
| 2013-03-01 | 2,841 | 2,907 | 2,841 | 2,899 | 137,300 | 724.75 |
| 2013-02-28 | 2,863 | 2,876 | 2,835 | 2,844 | 213,900 | 711 |
| 2013-02-27 | 2,895 | 2,905 | 2,836 | 2,877 | 262,400 | 719.25 |
| 2013-02-26 | 2,833 | 2,942 | 2,826 | 2,883 | 390,600 | 720.75 |
| 2013-02-25 | 2,803 | 2,841 | 2,788 | 2,832 | 147,900 | 708 |
| 2013-02-22 | 2,780 | 2,846 | 2,780 | 2,828 | 233,300 | 707 |
| 2013-02-21 | 2,809 | 2,835 | 2,785 | 2,801 | 172,500 | 700.25 |
| 2013-02-20 | 2,794 | 3,000 | 2,792 | 2,839 | 411,000 | 709.75 |
| 2013-02-19 | 2,733 | 2,790 | 2,730 | 2,775 | 128,300 | 693.75 |
| 2013-02-18 | 2,725 | 2,777 | 2,705 | 2,741 | 162,400 | 685.25 |
| 2013-02-15 | 2,772 | 2,782 | 2,641 | 2,735 | 410,400 | 683.75 |
| 2013-02-14 | 2,840 | 2,896 | 2,795 | 2,800 | 264,100 | 700 |
| 2013-02-13 | 2,887 | 2,911 | 2,875 | 2,896 | 145,800 | 724 |
| 2013-02-12 | 2,891 | 2,917 | 2,883 | 2,886 | 195,300 | 721.50 |
| 2013-02-08 | 2,910 | 2,911 | 2,867 | 2,875 | 145,900 | 718.75 |
| 2013-02-07 | 2,862 | 2,914 | 2,857 | 2,909 | 139,900 | 727.25 |
| 2013-02-06 | 2,894 | 2,899 | 2,841 | 2,861 | 204,300 | 715.25 |
| 2013-02-05 | 2,791 | 2,930 | 2,790 | 2,865 | 196,100 | 716.25 |
| 2013-02-04 | 2,819 | 2,820 | 2,780 | 2,790 | 115,900 | 697.50 |
| 2013-02-01 | 2,790 | 2,834 | 2,772 | 2,816 | 147,000 | 704 |
| 2013-01-31 | 2,800 | 2,800 | 2,763 | 2,783 | 169,100 | 695.75 |
| 2013-01-30 | 2,767 | 2,799 | 2,754 | 2,791 | 198,800 | 697.75 |
| 2013-01-29 | 2,754 | 2,765 | 2,726 | 2,743 | 114,300 | 685.75 |
| 2013-01-28 | 2,753 | 2,757 | 2,723 | 2,730 | 93,600 | 682.50 |
| 2013-01-25 | 2,710 | 2,749 | 2,708 | 2,727 | 225,600 | 681.75 |
| 2013-01-24 | 2,687 | 2,709 | 2,650 | 2,680 | 295,500 | 670 |
| 2013-01-23 | 2,671 | 2,754 | 2,654 | 2,717 | 583,600 | 679.25 |
| 2013-01-22 | 2,620 | 2,664 | 2,612 | 2,638 | 229,500 | 659.50 |
| 2013-01-21 | 2,615 | 2,736 | 2,602 | 2,610 | 532,700 | 652.50 |
| 2013-01-18 | 2,549 | 2,575 | 2,516 | 2,571 | 257,500 | 642.75 |
| 2013-01-17 | 2,470 | 2,540 | 2,427 | 2,525 | 287,500 | 631.25 |
| 2013-01-16 | 2,507 | 2,516 | 2,474 | 2,476 | 207,700 | 619 |
| 2013-01-15 | 2,522 | 2,525 | 2,490 | 2,513 | 166,800 | 628.25 |
| 2013-01-11 | 2,510 | 2,520 | 2,500 | 2,506 | 136,600 | 626.50 |
| 2013-01-10 | 2,520 | 2,537 | 2,500 | 2,517 | 161,900 | 629.25 |
| 2013-01-09 | 2,532 | 2,550 | 2,511 | 2,524 | 143,000 | 631 |
| 2013-01-08 | 2,515 | 2,552 | 2,505 | 2,525 | 162,000 | 631.25 |
| 2013-01-07 | 2,479 | 2,515 | 2,476 | 2,504 | 101,100 | 626 |
| 2013-01-04 | 2,508 | 2,515 | 2,465 | 2,485 | 137,800 | 621.25 |
分割・併合履歴 ： [2017-03-29]1株→4株
