4966 上村工業(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 | 4,545 | 4,600 | 4,530 | 4,600 | 3,000 | 2,300 |
| 2013-12-27 | 4,480 | 4,530 | 4,460 | 4,525 | 1,700 | 2,262.50 |
| 2013-12-26 | 4,335 | 4,450 | 4,285 | 4,445 | 3,000 | 2,222.50 |
| 2013-12-25 | 4,310 | 4,350 | 4,030 | 4,270 | 8,700 | 2,135 |
| 2013-12-24 | 4,445 | 4,445 | 4,305 | 4,320 | 5,300 | 2,160 |
| 2013-12-20 | 4,340 | 4,450 | 4,320 | 4,355 | 4,200 | 2,177.50 |
| 2013-12-19 | 4,350 | 4,450 | 4,310 | 4,440 | 2,100 | 2,220 |
| 2013-12-18 | 4,315 | 4,405 | 4,315 | 4,340 | 4,700 | 2,170 |
| 2013-12-17 | 4,360 | 4,360 | 4,315 | 4,315 | 6,900 | 2,157.50 |
| 2013-12-16 | 4,450 | 4,450 | 4,400 | 4,410 | 4,300 | 2,205 |
| 2013-12-13 | 4,495 | 4,520 | 4,455 | 4,495 | 4,300 | 2,247.50 |
| 2013-12-12 | 4,555 | 4,555 | 4,470 | 4,475 | 3,300 | 2,237.50 |
| 2013-12-11 | 4,545 | 4,545 | 4,460 | 4,485 | 600 | 2,242.50 |
| 2013-12-10 | 4,545 | 4,545 | 4,500 | 4,500 | 200 | 2,250 |
| 2013-12-09 | 4,450 | 4,500 | 4,445 | 4,495 | 9,500 | 2,247.50 |
| 2013-12-06 | 4,495 | 4,550 | 4,435 | 4,445 | 3,900 | 2,222.50 |
| 2013-12-05 | 4,445 | 4,450 | 4,430 | 4,430 | 4,300 | 2,215 |
| 2013-12-04 | 4,465 | 4,480 | 4,405 | 4,445 | 28,800 | 2,222.50 |
| 2013-12-03 | 4,385 | 4,490 | 4,385 | 4,445 | 5,800 | 2,222.50 |
| 2013-12-02 | 4,385 | 4,385 | 4,320 | 4,385 | 700 | 2,192.50 |
| 2013-11-29 | 4,395 | 4,405 | 4,385 | 4,395 | 4,100 | 2,197.50 |
| 2013-11-28 | 4,315 | 4,360 | 4,305 | 4,305 | 6,000 | 2,152.50 |
| 2013-11-27 | 4,365 | 4,420 | 4,305 | 4,305 | 2,600 | 2,152.50 |
| 2013-11-26 | 4,380 | 4,435 | 4,360 | 4,435 | 3,600 | 2,217.50 |
| 2013-11-25 | 4,405 | 4,480 | 4,310 | 4,415 | 6,400 | 2,207.50 |
| 2013-11-22 | 4,410 | 4,435 | 4,365 | 4,435 | 2,400 | 2,217.50 |
| 2013-11-21 | 4,410 | 4,470 | 4,385 | 4,405 | 4,800 | 2,202.50 |
| 2013-11-20 | 4,430 | 4,500 | 4,380 | 4,480 | 5,600 | 2,240 |
| 2013-11-19 | 4,525 | 4,550 | 4,425 | 4,425 | 8,000 | 2,212.50 |
| 2013-11-18 | 4,580 | 4,580 | 4,400 | 4,525 | 7,700 | 2,262.50 |
| 2013-11-15 | 4,565 | 4,580 | 4,530 | 4,580 | 11,500 | 2,290 |
| 2013-11-14 | 4,540 | 4,580 | 4,500 | 4,570 | 23,400 | 2,285 |
| 2013-11-13 | 4,530 | 4,530 | 4,450 | 4,460 | 5,100 | 2,230 |
| 2013-11-12 | 4,480 | 4,550 | 4,345 | 4,460 | 17,700 | 2,230 |
| 2013-11-11 | 4,390 | 4,500 | 4,375 | 4,500 | 10,000 | 2,250 |
| 2013-11-08 | 4,330 | 4,500 | 4,260 | 4,450 | 11,700 | 2,225 |
| 2013-11-07 | 4,230 | 4,350 | 4,180 | 4,340 | 8,900 | 2,170 |
| 2013-11-06 | 4,095 | 4,280 | 4,070 | 4,250 | 6,900 | 2,125 |
| 2013-11-05 | 4,100 | 4,100 | 4,030 | 4,095 | 1,200 | 2,047.50 |
| 2013-11-01 | 4,165 | 4,165 | 4,125 | 4,125 | 700 | 2,062.50 |
| 2013-10-31 | 4,230 | 4,265 | 4,160 | 4,165 | 8,100 | 2,082.50 |
| 2013-10-30 | 4,285 | 4,315 | 4,185 | 4,300 | 6,400 | 2,150 |
| 2013-10-29 | 4,285 | 4,300 | 4,285 | 4,285 | 800 | 2,142.50 |
| 2013-10-28 | 4,275 | 4,300 | 4,275 | 4,285 | 2,700 | 2,142.50 |
| 2013-10-25 | 4,250 | 4,350 | 4,250 | 4,285 | 4,600 | 2,142.50 |
| 2013-10-24 | 4,295 | 4,305 | 4,270 | 4,305 | 1,600 | 2,152.50 |
| 2013-10-23 | 4,285 | 4,300 | 4,285 | 4,295 | 1,500 | 2,147.50 |
| 2013-10-22 | 4,285 | 4,295 | 4,270 | 4,290 | 3,100 | 2,145 |
| 2013-10-21 | 4,210 | 4,310 | 4,210 | 4,285 | 3,700 | 2,142.50 |
| 2013-10-18 | 4,220 | 4,220 | 4,210 | 4,210 | 1,100 | 2,105 |
| 2013-10-17 | 4,245 | 4,245 | 4,200 | 4,220 | 2,000 | 2,110 |
| 2013-10-16 | 4,185 | 4,245 | 4,180 | 4,245 | 2,300 | 2,122.50 |
| 2013-10-15 | 4,210 | 4,230 | 4,160 | 4,185 | 4,400 | 2,092.50 |
| 2013-10-11 | 4,200 | 4,215 | 4,200 | 4,215 | 1,800 | 2,107.50 |
| 2013-10-10 | 4,200 | 4,200 | 4,155 | 4,170 | 3,700 | 2,085 |
| 2013-10-09 | 4,140 | 4,230 | 4,140 | 4,200 | 4,800 | 2,100 |
| 2013-10-08 | 4,190 | 4,200 | 4,130 | 4,140 | 4,200 | 2,070 |
| 2013-10-07 | 4,175 | 4,235 | 4,105 | 4,155 | 6,500 | 2,077.50 |
| 2013-10-04 | 4,175 | 4,250 | 4,100 | 4,245 | 6,300 | 2,122.50 |
| 2013-10-03 | 4,100 | 4,200 | 4,055 | 4,200 | 5,000 | 2,100 |
| 2013-10-02 | 4,180 | 4,200 | 4,080 | 4,165 | 1,700 | 2,082.50 |
| 2013-10-01 | 4,145 | 4,145 | 4,090 | 4,125 | 1,000 | 2,062.50 |
| 2013-09-30 | 4,100 | 4,140 | 3,985 | 4,140 | 3,300 | 2,070 |
| 2013-09-27 | 4,135 | 4,140 | 4,090 | 4,110 | 1,900 | 2,055 |
| 2013-09-26 | 4,065 | 4,150 | 4,040 | 4,135 | 3,600 | 2,067.50 |
| 2013-09-25 | 4,335 | 4,335 | 4,075 | 4,075 | 8,300 | 2,037.50 |
| 2013-09-24 | 4,240 | 4,330 | 4,205 | 4,330 | 2,900 | 2,165 |
| 2013-09-20 | 4,230 | 4,230 | 4,160 | 4,210 | 1,700 | 2,105 |
| 2013-09-19 | 4,230 | 4,250 | 4,160 | 4,160 | 1,600 | 2,080 |
| 2013-09-18 | 4,250 | 4,250 | 4,205 | 4,230 | 2,400 | 2,115 |
| 2013-09-17 | 4,220 | 4,230 | 4,150 | 4,150 | 3,300 | 2,075 |
| 2013-09-13 | 4,150 | 4,150 | 4,010 | 4,100 | 2,900 | 2,050 |
| 2013-09-12 | 4,090 | 4,090 | 4,050 | 4,080 | 3,100 | 2,040 |
| 2013-09-11 | 4,050 | 4,120 | 4,040 | 4,090 | 2,200 | 2,045 |
| 2013-09-10 | 3,975 | 4,040 | 3,975 | 4,030 | 2,400 | 2,015 |
| 2013-09-09 | 3,960 | 4,010 | 3,940 | 3,975 | 3,800 | 1,987.50 |
| 2013-09-06 | 3,875 | 3,890 | 3,850 | 3,870 | 4,800 | 1,935 |
| 2013-09-05 | 3,920 | 4,020 | 3,890 | 3,910 | 3,900 | 1,955 |
| 2013-09-04 | 3,900 | 3,900 | 3,850 | 3,850 | 5,900 | 1,925 |
| 2013-09-03 | 3,935 | 4,000 | 3,925 | 3,945 | 3,000 | 1,972.50 |
| 2013-09-02 | 4,000 | 4,000 | 3,900 | 4,000 | 800 | 2,000 |
| 2013-08-30 | 4,010 | 4,010 | 3,940 | 4,000 | 1,200 | 2,000 |
| 2013-08-29 | 3,940 | 3,980 | 3,875 | 3,980 | 600 | 1,990 |
| 2013-08-28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 1,970 |
| 2013-08-27 | 3,880 | 3,960 | 3,860 | 3,960 | 2,400 | 1,980 |
| 2013-08-26 | 3,990 | 3,995 | 3,920 | 3,920 | 1,000 | 1,960 |
| 2013-08-23 | 3,980 | 3,990 | 3,980 | 3,990 | 500 | 1,995 |
| 2013-08-22 | 3,900 | 3,915 | 3,855 | 3,915 | 700 | 1,957.50 |
| 2013-08-21 | 3,955 | 3,955 | 3,900 | 3,900 | 2,300 | 1,950 |
| 2013-08-20 | 4,070 | 4,070 | 3,955 | 3,955 | 1,100 | 1,977.50 |
| 2013-08-19 | 4,170 | 4,170 | 4,125 | 4,125 | 1,100 | 2,062.50 |
| 2013-08-16 | 4,200 | 4,250 | 4,050 | 4,170 | 28,700 | 2,085 |
| 2013-08-15 | 4,220 | 4,220 | 4,195 | 4,200 | 10,700 | 2,100 |
| 2013-08-14 | 4,150 | 4,220 | 4,080 | 4,220 | 5,100 | 2,110 |
| 2013-08-13 | 4,100 | 4,130 | 3,955 | 4,130 | 19,900 | 2,065 |
| 2013-08-12 | 4,105 | 4,105 | 3,900 | 4,100 | 11,500 | 2,050 |
| 2013-08-09 | 4,350 | 4,380 | 4,310 | 4,355 | 4,900 | 2,177.50 |
| 2013-08-08 | 4,425 | 4,425 | 4,300 | 4,350 | 2,000 | 2,175 |
| 2013-08-07 | 4,420 | 4,430 | 4,410 | 4,430 | 1,100 | 2,215 |
| 2013-08-06 | 4,480 | 4,485 | 4,440 | 4,480 | 6,400 | 2,240 |
| 2013-08-05 | 4,405 | 4,500 | 4,405 | 4,480 | 8,500 | 2,240 |
| 2013-08-02 | 4,535 | 4,540 | 4,430 | 4,475 | 3,800 | 2,237.50 |
| 2013-08-01 | 4,505 | 4,505 | 4,365 | 4,495 | 3,200 | 2,247.50 |
| 2013-07-31 | 4,500 | 4,510 | 4,405 | 4,510 | 5,000 | 2,255 |
| 2013-07-30 | 4,430 | 4,500 | 4,405 | 4,500 | 1,200 | 2,250 |
| 2013-07-29 | 4,555 | 4,555 | 4,385 | 4,400 | 9,800 | 2,200 |
| 2013-07-26 | 4,530 | 4,555 | 4,470 | 4,555 | 4,300 | 2,277.50 |
| 2013-07-25 | 4,645 | 4,645 | 4,525 | 4,585 | 3,400 | 2,292.50 |
| 2013-07-24 | 4,500 | 4,575 | 4,495 | 4,575 | 5,700 | 2,287.50 |
| 2013-07-23 | 4,520 | 4,520 | 4,450 | 4,515 | 4,200 | 2,257.50 |
| 2013-07-22 | 4,380 | 4,520 | 4,380 | 4,520 | 5,700 | 2,260 |
| 2013-07-19 | 4,450 | 4,450 | 4,360 | 4,380 | 6,200 | 2,190 |
| 2013-07-18 | 4,400 | 4,460 | 4,360 | 4,460 | 7,900 | 2,230 |
| 2013-07-17 | 4,355 | 4,425 | 4,340 | 4,400 | 10,300 | 2,200 |
| 2013-07-16 | 4,390 | 4,400 | 4,310 | 4,380 | 9,800 | 2,190 |
| 2013-07-12 | 4,345 | 4,370 | 4,300 | 4,370 | 7,400 | 2,185 |
| 2013-07-11 | 4,270 | 4,375 | 4,270 | 4,305 | 2,900 | 2,152.50 |
| 2013-07-10 | 4,310 | 4,370 | 4,300 | 4,300 | 4,200 | 2,150 |
| 2013-07-09 | 4,260 | 4,300 | 4,120 | 4,300 | 13,600 | 2,150 |
| 2013-07-08 | 4,250 | 4,260 | 4,200 | 4,200 | 10,800 | 2,100 |
| 2013-07-05 | 4,190 | 4,230 | 4,160 | 4,230 | 2,500 | 2,115 |
| 2013-07-04 | 4,135 | 4,175 | 4,040 | 4,150 | 4,000 | 2,075 |
| 2013-07-03 | 4,150 | 4,190 | 4,050 | 4,135 | 5,200 | 2,067.50 |
| 2013-07-02 | 4,220 | 4,220 | 4,110 | 4,140 | 4,000 | 2,070 |
| 2013-07-01 | 4,095 | 4,120 | 4,010 | 4,095 | 6,000 | 2,047.50 |
| 2013-06-28 | 3,800 | 4,105 | 3,800 | 4,095 | 5,600 | 2,047.50 |
| 2013-06-27 | 3,705 | 3,845 | 3,705 | 3,760 | 3,100 | 1,880 |
| 2013-06-26 | 3,930 | 3,930 | 3,750 | 3,845 | 3,200 | 1,922.50 |
| 2013-06-25 | 3,990 | 3,990 | 3,880 | 3,895 | 2,200 | 1,947.50 |
| 2013-06-24 | 4,020 | 4,035 | 3,855 | 4,030 | 3,400 | 2,015 |
| 2013-06-21 | 3,850 | 4,085 | 3,840 | 4,085 | 1,100 | 2,042.50 |
| 2013-06-20 | 4,005 | 4,090 | 3,930 | 4,020 | 5,000 | 2,010 |
| 2013-06-19 | 4,100 | 4,135 | 4,030 | 4,100 | 4,100 | 2,050 |
| 2013-06-18 | 4,000 | 4,070 | 4,000 | 4,070 | 700 | 2,035 |
| 2013-06-17 | 4,010 | 4,010 | 3,900 | 3,980 | 4,400 | 1,990 |
| 2013-06-14 | 3,900 | 3,960 | 3,750 | 3,960 | 7,000 | 1,980 |
| 2013-06-13 | 4,000 | 4,000 | 3,785 | 3,815 | 24,000 | 1,907.50 |
| 2013-06-12 | 4,000 | 4,000 | 3,900 | 3,945 | 13,900 | 1,972.50 |
| 2013-06-11 | 4,090 | 4,100 | 4,015 | 4,045 | 15,000 | 2,022.50 |
| 2013-06-10 | 3,900 | 4,140 | 3,880 | 3,970 | 5,500 | 1,985 |
| 2013-06-07 | 3,710 | 3,800 | 3,620 | 3,800 | 16,000 | 1,900 |
| 2013-06-06 | 3,790 | 3,875 | 3,700 | 3,810 | 8,000 | 1,905 |
| 2013-06-05 | 3,875 | 4,000 | 3,820 | 3,895 | 10,200 | 1,947.50 |
| 2013-06-04 | 3,880 | 3,920 | 3,750 | 3,875 | 9,500 | 1,937.50 |
| 2013-06-03 | 3,945 | 4,035 | 3,865 | 3,880 | 5,500 | 1,940 |
| 2013-05-31 | 4,200 | 4,200 | 3,940 | 3,940 | 9,800 | 1,970 |
| 2013-05-30 | 4,230 | 4,285 | 4,130 | 4,190 | 4,700 | 2,095 |
| 2013-05-29 | 4,270 | 4,340 | 4,230 | 4,230 | 5,300 | 2,115 |
| 2013-05-28 | 4,195 | 4,290 | 4,150 | 4,230 | 4,800 | 2,115 |
| 2013-05-27 | 4,245 | 4,245 | 4,175 | 4,195 | 2,000 | 2,097.50 |
| 2013-05-24 | 4,300 | 4,500 | 4,080 | 4,250 | 20,000 | 2,125 |
| 2013-05-23 | 4,625 | 4,625 | 4,200 | 4,200 | 9,900 | 2,100 |
| 2013-05-22 | 4,675 | 4,685 | 4,520 | 4,685 | 11,900 | 2,342.50 |
| 2013-05-21 | 4,745 | 4,840 | 4,705 | 4,710 | 11,500 | 2,355 |
| 2013-05-20 | 5,040 | 5,050 | 4,810 | 4,850 | 13,200 | 2,425 |
| 2013-05-17 | 4,110 | 4,500 | 4,110 | 4,465 | 9,400 | 2,232.50 |
| 2013-05-16 | 4,185 | 4,315 | 4,180 | 4,230 | 13,800 | 2,115 |
| 2013-05-15 | 4,200 | 4,240 | 4,110 | 4,110 | 18,900 | 2,055 |
| 2013-05-14 | 3,740 | 4,060 | 3,740 | 3,995 | 14,800 | 1,997.50 |
| 2013-05-13 | 3,900 | 3,900 | 3,700 | 3,700 | 12,700 | 1,850 |
| 2013-05-10 | 3,870 | 3,915 | 3,860 | 3,880 | 7,100 | 1,940 |
| 2013-05-09 | 3,900 | 3,940 | 3,860 | 3,905 | 9,200 | 1,952.50 |
| 2013-05-08 | 3,880 | 3,940 | 3,875 | 3,940 | 3,400 | 1,970 |
| 2013-05-07 | 3,900 | 3,940 | 3,855 | 3,940 | 3,400 | 1,970 |
| 2013-05-02 | 3,900 | 3,915 | 3,850 | 3,905 | 1,700 | 1,952.50 |
| 2013-05-01 | 3,980 | 4,000 | 3,910 | 3,975 | 3,800 | 1,987.50 |
| 2013-04-30 | 3,940 | 3,995 | 3,860 | 3,980 | 1,700 | 1,990 |
| 2013-04-26 | 4,000 | 4,000 | 3,940 | 3,940 | 1,900 | 1,970 |
| 2013-04-25 | 4,000 | 4,000 | 3,930 | 3,930 | 4,300 | 1,965 |
| 2013-04-24 | 3,900 | 4,000 | 3,900 | 4,000 | 7,400 | 2,000 |
| 2013-04-23 | 3,885 | 3,950 | 3,885 | 3,900 | 11,100 | 1,950 |
| 2013-04-22 | 3,900 | 3,900 | 3,810 | 3,850 | 2,000 | 1,925 |
| 2013-04-19 | 3,900 | 3,900 | 3,750 | 3,845 | 2,500 | 1,922.50 |
| 2013-04-18 | 3,850 | 3,900 | 3,800 | 3,900 | 3,600 | 1,950 |
| 2013-04-17 | 3,880 | 3,880 | 3,660 | 3,780 | 4,300 | 1,890 |
| 2013-04-16 | 3,845 | 3,895 | 3,800 | 3,880 | 4,100 | 1,940 |
| 2013-04-15 | 3,900 | 3,900 | 3,815 | 3,845 | 13,800 | 1,922.50 |
| 2013-04-12 | 3,750 | 3,900 | 3,730 | 3,900 | 4,300 | 1,950 |
| 2013-04-11 | 3,700 | 3,730 | 3,655 | 3,700 | 4,500 | 1,850 |
| 2013-04-10 | 3,555 | 3,700 | 3,555 | 3,695 | 8,100 | 1,847.50 |
| 2013-04-09 | 3,665 | 3,700 | 3,605 | 3,610 | 9,600 | 1,805 |
| 2013-04-08 | 3,550 | 3,700 | 3,480 | 3,615 | 12,400 | 1,807.50 |
| 2013-04-05 | 3,500 | 3,570 | 3,455 | 3,550 | 9,200 | 1,775 |
| 2013-04-04 | 3,495 | 3,510 | 3,420 | 3,420 | 6,400 | 1,710 |
| 2013-04-03 | 3,350 | 3,500 | 3,280 | 3,500 | 3,700 | 1,750 |
| 2013-04-02 | 3,500 | 3,500 | 3,155 | 3,385 | 9,500 | 1,692.50 |
| 2013-04-01 | 3,590 | 3,590 | 3,370 | 3,405 | 4,600 | 1,702.50 |
| 2013-03-29 | 3,500 | 3,520 | 3,485 | 3,500 | 6,600 | 1,750 |
| 2013-03-28 | 3,450 | 3,510 | 3,365 | 3,510 | 11,900 | 1,755 |
| 2013-03-27 | 3,400 | 3,450 | 3,400 | 3,450 | 2,600 | 1,725 |
| 2013-03-26 | 3,500 | 3,520 | 3,450 | 3,500 | 6,100 | 1,750 |
| 2013-03-25 | 3,450 | 3,500 | 3,420 | 3,470 | 4,200 | 1,735 |
| 2013-03-22 | 3,325 | 3,450 | 3,325 | 3,425 | 7,300 | 1,712.50 |
| 2013-03-21 | 3,310 | 3,375 | 3,310 | 3,350 | 3,900 | 1,675 |
| 2013-03-19 | 3,375 | 3,380 | 3,335 | 3,335 | 2,200 | 1,667.50 |
| 2013-03-18 | 3,340 | 3,430 | 3,315 | 3,320 | 3,400 | 1,660 |
| 2013-03-15 | 3,365 | 3,400 | 3,300 | 3,375 | 6,100 | 1,687.50 |
| 2013-03-14 | 3,340 | 3,355 | 3,280 | 3,355 | 5,100 | 1,677.50 |
| 2013-03-13 | 3,250 | 3,345 | 3,250 | 3,305 | 5,300 | 1,652.50 |
| 2013-03-12 | 3,325 | 3,340 | 3,280 | 3,300 | 4,900 | 1,650 |
| 2013-03-11 | 3,265 | 3,325 | 3,265 | 3,325 | 7,800 | 1,662.50 |
| 2013-03-08 | 3,305 | 3,325 | 3,250 | 3,265 | 10,900 | 1,632.50 |
| 2013-03-07 | 3,300 | 3,345 | 3,200 | 3,255 | 14,600 | 1,627.50 |
| 2013-03-06 | 3,245 | 3,290 | 3,240 | 3,290 | 12,300 | 1,645 |
| 2013-03-05 | 3,250 | 3,290 | 3,200 | 3,260 | 4,600 | 1,630 |
| 2013-03-04 | 3,370 | 3,370 | 3,250 | 3,250 | 3,200 | 1,625 |
| 2013-03-01 | 3,355 | 3,365 | 3,305 | 3,305 | 1,000 | 1,652.50 |
| 2013-02-28 | 3,195 | 3,365 | 3,195 | 3,365 | 800 | 1,682.50 |
| 2013-02-27 | 3,150 | 3,265 | 3,150 | 3,265 | 3,200 | 1,632.50 |
| 2013-02-26 | 3,165 | 3,165 | 3,120 | 3,150 | 6,600 | 1,575 |
| 2013-02-25 | 3,200 | 3,270 | 3,155 | 3,220 | 1,600 | 1,610 |
| 2013-02-22 | 3,095 | 3,180 | 3,055 | 3,155 | 3,900 | 1,577.50 |
| 2013-02-21 | 3,205 | 3,205 | 3,120 | 3,140 | 4,500 | 1,570 |
| 2013-02-20 | 3,225 | 3,275 | 3,210 | 3,225 | 3,100 | 1,612.50 |
| 2013-02-19 | 3,350 | 3,355 | 3,220 | 3,240 | 2,600 | 1,620 |
| 2013-02-18 | 3,345 | 3,380 | 3,340 | 3,350 | 4,700 | 1,675 |
| 2013-02-15 | 3,395 | 3,395 | 3,335 | 3,350 | 6,900 | 1,675 |
| 2013-02-14 | 3,450 | 3,460 | 3,345 | 3,395 | 8,400 | 1,697.50 |
| 2013-02-13 | 3,340 | 3,430 | 3,315 | 3,370 | 6,600 | 1,685 |
| 2013-02-12 | 3,120 | 3,300 | 3,120 | 3,250 | 6,500 | 1,625 |
| 2013-02-08 | 2,999 | 3,085 | 2,999 | 3,055 | 5,400 | 1,527.50 |
| 2013-02-07 | 2,940 | 2,999 | 2,930 | 2,999 | 5,800 | 1,499.50 |
| 2013-02-06 | 2,905 | 2,938 | 2,903 | 2,937 | 7,700 | 1,468.50 |
| 2013-02-05 | 2,891 | 2,928 | 2,861 | 2,888 | 4,800 | 1,444 |
| 2013-02-04 | 2,910 | 2,940 | 2,905 | 2,938 | 3,700 | 1,469 |
| 2013-02-01 | 2,912 | 2,972 | 2,912 | 2,947 | 1,700 | 1,473.50 |
| 2013-01-31 | 2,935 | 2,989 | 2,935 | 2,989 | 1,000 | 1,494.50 |
| 2013-01-30 | 2,905 | 2,957 | 2,905 | 2,955 | 5,500 | 1,477.50 |
| 2013-01-29 | 2,910 | 2,990 | 2,906 | 2,912 | 2,600 | 1,456 |
| 2013-01-28 | 2,938 | 2,990 | 2,915 | 2,925 | 4,400 | 1,462.50 |
| 2013-01-25 | 2,820 | 2,909 | 2,815 | 2,909 | 4,400 | 1,454.50 |
| 2013-01-24 | 2,810 | 2,818 | 2,791 | 2,818 | 3,300 | 1,409 |
| 2013-01-23 | 2,776 | 2,814 | 2,776 | 2,809 | 7,500 | 1,404.50 |
| 2013-01-22 | 2,806 | 2,838 | 2,780 | 2,800 | 20,500 | 1,400 |
| 2013-01-21 | 2,802 | 2,845 | 2,802 | 2,835 | 2,900 | 1,417.50 |
| 2013-01-18 | 2,809 | 2,849 | 2,800 | 2,830 | 6,900 | 1,415 |
| 2013-01-17 | 2,800 | 2,807 | 2,793 | 2,804 | 5,900 | 1,402 |
| 2013-01-16 | 2,795 | 2,804 | 2,787 | 2,800 | 7,600 | 1,400 |
| 2013-01-15 | 2,830 | 2,870 | 2,795 | 2,795 | 11,000 | 1,397.50 |
| 2013-01-11 | 2,816 | 2,820 | 2,786 | 2,820 | 17,100 | 1,410 |
| 2013-01-10 | 2,771 | 2,836 | 2,763 | 2,804 | 4,300 | 1,402 |
| 2013-01-09 | 2,760 | 2,788 | 2,755 | 2,775 | 10,900 | 1,387.50 |
| 2013-01-08 | 2,771 | 2,780 | 2,768 | 2,780 | 8,900 | 1,390 |
| 2013-01-07 | 2,723 | 2,800 | 2,723 | 2,768 | 5,600 | 1,384 |
| 2013-01-04 | 2,737 | 2,748 | 2,711 | 2,740 | 7,100 | 1,370 |
分割・併合履歴 ： [2021-06-29]1株→2株
