4985 アース製薬(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 | 3,700 | 3,725 | 3,680 | 3,700 | 75,200 | 3,700 |
| 2013-12-27 | 3,705 | 3,715 | 3,690 | 3,700 | 78,600 | 3,700 |
| 2013-12-26 | 3,695 | 3,715 | 3,675 | 3,705 | 142,100 | 3,705 |
| 2013-12-25 | 3,800 | 3,810 | 3,785 | 3,800 | 200,800 | 3,800 |
| 2013-12-24 | 3,790 | 3,800 | 3,785 | 3,800 | 185,700 | 3,800 |
| 2013-12-20 | 3,795 | 3,795 | 3,770 | 3,790 | 115,200 | 3,790 |
| 2013-12-19 | 3,795 | 3,800 | 3,785 | 3,795 | 97,900 | 3,795 |
| 2013-12-18 | 3,795 | 3,800 | 3,770 | 3,800 | 108,300 | 3,800 |
| 2013-12-17 | 3,800 | 3,800 | 3,780 | 3,795 | 88,000 | 3,795 |
| 2013-12-16 | 3,800 | 3,815 | 3,760 | 3,760 | 111,800 | 3,760 |
| 2013-12-13 | 3,815 | 3,830 | 3,805 | 3,815 | 161,400 | 3,815 |
| 2013-12-12 | 3,800 | 3,815 | 3,800 | 3,800 | 87,600 | 3,800 |
| 2013-12-11 | 3,770 | 3,800 | 3,770 | 3,785 | 88,200 | 3,785 |
| 2013-12-10 | 3,750 | 3,785 | 3,750 | 3,775 | 84,200 | 3,775 |
| 2013-12-09 | 3,750 | 3,780 | 3,740 | 3,750 | 112,500 | 3,750 |
| 2013-12-06 | 3,700 | 3,750 | 3,700 | 3,740 | 104,400 | 3,740 |
| 2013-12-05 | 3,700 | 3,750 | 3,695 | 3,710 | 260,100 | 3,710 |
| 2013-12-04 | 3,690 | 3,700 | 3,680 | 3,680 | 63,400 | 3,680 |
| 2013-12-03 | 3,695 | 3,700 | 3,690 | 3,695 | 71,400 | 3,695 |
| 2013-12-02 | 3,680 | 3,700 | 3,680 | 3,690 | 64,100 | 3,690 |
| 2013-11-29 | 3,650 | 3,675 | 3,645 | 3,670 | 69,900 | 3,670 |
| 2013-11-28 | 3,645 | 3,650 | 3,635 | 3,640 | 37,600 | 3,640 |
| 2013-11-27 | 3,640 | 3,655 | 3,630 | 3,640 | 73,900 | 3,640 |
| 2013-11-26 | 3,650 | 3,650 | 3,640 | 3,640 | 44,900 | 3,640 |
| 2013-11-25 | 3,645 | 3,650 | 3,635 | 3,650 | 50,300 | 3,650 |
| 2013-11-22 | 3,640 | 3,650 | 3,635 | 3,645 | 53,400 | 3,645 |
| 2013-11-21 | 3,630 | 3,640 | 3,625 | 3,640 | 67,900 | 3,640 |
| 2013-11-20 | 3,640 | 3,640 | 3,625 | 3,640 | 14,000 | 3,640 |
| 2013-11-19 | 3,645 | 3,650 | 3,620 | 3,630 | 52,900 | 3,630 |
| 2013-11-18 | 3,650 | 3,650 | 3,635 | 3,640 | 23,000 | 3,640 |
| 2013-11-15 | 3,630 | 3,645 | 3,615 | 3,640 | 42,100 | 3,640 |
| 2013-11-14 | 3,620 | 3,625 | 3,610 | 3,625 | 43,400 | 3,625 |
| 2013-11-13 | 3,610 | 3,635 | 3,610 | 3,625 | 23,400 | 3,625 |
| 2013-11-12 | 3,625 | 3,630 | 3,610 | 3,625 | 35,600 | 3,625 |
| 2013-11-11 | 3,620 | 3,630 | 3,610 | 3,625 | 11,400 | 3,625 |
| 2013-11-08 | 3,610 | 3,640 | 3,605 | 3,610 | 18,800 | 3,610 |
| 2013-11-07 | 3,640 | 3,645 | 3,610 | 3,620 | 21,400 | 3,620 |
| 2013-11-06 | 3,650 | 3,650 | 3,620 | 3,640 | 31,200 | 3,640 |
| 2013-11-05 | 3,640 | 3,650 | 3,625 | 3,650 | 33,400 | 3,650 |
| 2013-11-01 | 3,650 | 3,660 | 3,620 | 3,620 | 24,500 | 3,620 |
| 2013-10-31 | 3,670 | 3,675 | 3,640 | 3,650 | 21,300 | 3,650 |
| 2013-10-30 | 3,620 | 3,660 | 3,620 | 3,655 | 22,800 | 3,655 |
| 2013-10-29 | 3,620 | 3,645 | 3,620 | 3,620 | 22,700 | 3,620 |
| 2013-10-28 | 3,605 | 3,645 | 3,605 | 3,630 | 18,100 | 3,630 |
| 2013-10-25 | 3,685 | 3,685 | 3,625 | 3,625 | 20,400 | 3,625 |
| 2013-10-24 | 3,605 | 3,660 | 3,605 | 3,655 | 18,600 | 3,655 |
| 2013-10-23 | 3,650 | 3,670 | 3,610 | 3,610 | 26,000 | 3,610 |
| 2013-10-22 | 3,690 | 3,690 | 3,645 | 3,660 | 20,500 | 3,660 |
| 2013-10-21 | 3,675 | 3,695 | 3,670 | 3,690 | 8,900 | 3,690 |
| 2013-10-18 | 3,675 | 3,690 | 3,670 | 3,675 | 16,600 | 3,675 |
| 2013-10-17 | 3,610 | 3,670 | 3,610 | 3,665 | 25,900 | 3,665 |
| 2013-10-16 | 3,625 | 3,645 | 3,600 | 3,610 | 18,300 | 3,610 |
| 2013-10-15 | 3,650 | 3,650 | 3,610 | 3,620 | 13,100 | 3,620 |
| 2013-10-11 | 3,620 | 3,650 | 3,615 | 3,645 | 33,200 | 3,645 |
| 2013-10-10 | 3,575 | 3,610 | 3,575 | 3,605 | 16,600 | 3,605 |
| 2013-10-09 | 3,500 | 3,550 | 3,490 | 3,550 | 17,600 | 3,550 |
| 2013-10-08 | 3,540 | 3,545 | 3,500 | 3,525 | 47,200 | 3,525 |
| 2013-10-07 | 3,600 | 3,610 | 3,540 | 3,575 | 36,000 | 3,575 |
| 2013-10-04 | 3,610 | 3,620 | 3,600 | 3,610 | 18,400 | 3,610 |
| 2013-10-03 | 3,635 | 3,650 | 3,620 | 3,620 | 40,900 | 3,620 |
| 2013-10-02 | 3,715 | 3,715 | 3,650 | 3,650 | 29,600 | 3,650 |
| 2013-10-01 | 3,730 | 3,730 | 3,695 | 3,695 | 24,000 | 3,695 |
| 2013-09-30 | 3,735 | 3,740 | 3,715 | 3,725 | 17,300 | 3,725 |
| 2013-09-27 | 3,700 | 3,725 | 3,690 | 3,725 | 33,000 | 3,725 |
| 2013-09-26 | 3,690 | 3,710 | 3,685 | 3,710 | 41,400 | 3,710 |
| 2013-09-25 | 3,685 | 3,685 | 3,670 | 3,685 | 14,600 | 3,685 |
| 2013-09-24 | 3,675 | 3,685 | 3,660 | 3,675 | 10,400 | 3,675 |
| 2013-09-20 | 3,665 | 3,680 | 3,665 | 3,675 | 15,600 | 3,675 |
| 2013-09-19 | 3,680 | 3,680 | 3,655 | 3,665 | 12,200 | 3,665 |
| 2013-09-18 | 3,665 | 3,680 | 3,665 | 3,675 | 7,600 | 3,675 |
| 2013-09-17 | 3,650 | 3,680 | 3,650 | 3,670 | 16,400 | 3,670 |
| 2013-09-13 | 3,630 | 3,670 | 3,630 | 3,665 | 28,600 | 3,665 |
| 2013-09-12 | 3,665 | 3,680 | 3,630 | 3,670 | 18,800 | 3,670 |
| 2013-09-11 | 3,680 | 3,680 | 3,630 | 3,660 | 22,100 | 3,660 |
| 2013-09-10 | 3,670 | 3,680 | 3,645 | 3,675 | 22,400 | 3,675 |
| 2013-09-09 | 3,690 | 3,690 | 3,650 | 3,670 | 16,100 | 3,670 |
| 2013-09-06 | 3,650 | 3,680 | 3,640 | 3,675 | 20,200 | 3,675 |
| 2013-09-05 | 3,675 | 3,675 | 3,635 | 3,660 | 12,000 | 3,660 |
| 2013-09-04 | 3,585 | 3,695 | 3,580 | 3,690 | 57,000 | 3,690 |
| 2013-09-03 | 3,595 | 3,615 | 3,555 | 3,565 | 33,500 | 3,565 |
| 2013-09-02 | 3,625 | 3,660 | 3,560 | 3,605 | 23,300 | 3,605 |
| 2013-08-30 | 3,655 | 3,655 | 3,610 | 3,615 | 27,200 | 3,615 |
| 2013-08-29 | 3,655 | 3,680 | 3,645 | 3,660 | 30,200 | 3,660 |
| 2013-08-28 | 3,630 | 3,655 | 3,605 | 3,635 | 23,800 | 3,635 |
| 2013-08-27 | 3,640 | 3,700 | 3,635 | 3,660 | 45,400 | 3,660 |
| 2013-08-26 | 3,680 | 3,680 | 3,600 | 3,615 | 16,800 | 3,615 |
| 2013-08-23 | 3,660 | 3,680 | 3,630 | 3,675 | 32,400 | 3,675 |
| 2013-08-22 | 3,630 | 3,660 | 3,600 | 3,650 | 36,200 | 3,650 |
| 2013-08-21 | 3,605 | 3,660 | 3,605 | 3,645 | 24,300 | 3,645 |
| 2013-08-20 | 3,600 | 3,650 | 3,595 | 3,610 | 30,000 | 3,610 |
| 2013-08-19 | 3,640 | 3,640 | 3,550 | 3,595 | 17,300 | 3,595 |
| 2013-08-16 | 3,620 | 3,665 | 3,615 | 3,635 | 22,900 | 3,635 |
| 2013-08-15 | 3,640 | 3,650 | 3,630 | 3,640 | 38,800 | 3,640 |
| 2013-08-14 | 3,630 | 3,650 | 3,620 | 3,640 | 49,900 | 3,640 |
| 2013-08-13 | 3,575 | 3,630 | 3,575 | 3,630 | 58,500 | 3,630 |
| 2013-08-12 | 3,560 | 3,565 | 3,495 | 3,565 | 27,500 | 3,565 |
| 2013-08-09 | 3,595 | 3,595 | 3,505 | 3,530 | 40,900 | 3,530 |
| 2013-08-08 | 3,485 | 3,600 | 3,480 | 3,595 | 59,800 | 3,595 |
| 2013-08-07 | 3,545 | 3,545 | 3,485 | 3,485 | 17,700 | 3,485 |
| 2013-08-06 | 3,615 | 3,620 | 3,475 | 3,540 | 62,800 | 3,540 |
| 2013-08-05 | 3,615 | 3,620 | 3,595 | 3,620 | 18,800 | 3,620 |
| 2013-08-02 | 3,545 | 3,615 | 3,520 | 3,615 | 39,300 | 3,615 |
| 2013-08-01 | 3,495 | 3,545 | 3,475 | 3,545 | 22,600 | 3,545 |
| 2013-07-31 | 3,480 | 3,540 | 3,480 | 3,495 | 21,000 | 3,495 |
| 2013-07-30 | 3,425 | 3,530 | 3,425 | 3,530 | 29,600 | 3,530 |
| 2013-07-29 | 3,450 | 3,480 | 3,405 | 3,450 | 28,400 | 3,450 |
| 2013-07-26 | 3,590 | 3,590 | 3,500 | 3,505 | 32,200 | 3,505 |
| 2013-07-25 | 3,570 | 3,590 | 3,545 | 3,570 | 28,200 | 3,570 |
| 2013-07-24 | 3,550 | 3,565 | 3,545 | 3,560 | 9,700 | 3,560 |
| 2013-07-23 | 3,570 | 3,590 | 3,530 | 3,550 | 26,900 | 3,550 |
| 2013-07-22 | 3,550 | 3,580 | 3,535 | 3,570 | 33,100 | 3,570 |
| 2013-07-19 | 3,545 | 3,550 | 3,525 | 3,540 | 61,700 | 3,540 |
| 2013-07-18 | 3,520 | 3,555 | 3,520 | 3,540 | 30,900 | 3,540 |
| 2013-07-17 | 3,505 | 3,530 | 3,470 | 3,505 | 46,900 | 3,505 |
| 2013-07-16 | 3,415 | 3,540 | 3,405 | 3,525 | 83,000 | 3,525 |
| 2013-07-12 | 3,370 | 3,405 | 3,370 | 3,405 | 24,000 | 3,405 |
| 2013-07-11 | 3,390 | 3,395 | 3,375 | 3,385 | 17,000 | 3,385 |
| 2013-07-10 | 3,430 | 3,430 | 3,370 | 3,395 | 35,900 | 3,395 |
| 2013-07-09 | 3,380 | 3,440 | 3,370 | 3,440 | 51,300 | 3,440 |
| 2013-07-08 | 3,400 | 3,400 | 3,380 | 3,380 | 22,500 | 3,380 |
| 2013-07-05 | 3,375 | 3,395 | 3,360 | 3,375 | 17,100 | 3,375 |
| 2013-07-04 | 3,360 | 3,380 | 3,360 | 3,375 | 13,100 | 3,375 |
| 2013-07-03 | 3,415 | 3,415 | 3,360 | 3,395 | 26,300 | 3,395 |
| 2013-07-02 | 3,380 | 3,390 | 3,340 | 3,385 | 19,200 | 3,385 |
| 2013-07-01 | 3,370 | 3,385 | 3,345 | 3,380 | 33,100 | 3,380 |
| 2013-06-28 | 3,330 | 3,365 | 3,330 | 3,365 | 28,800 | 3,365 |
| 2013-06-27 | 3,260 | 3,330 | 3,250 | 3,330 | 28,900 | 3,330 |
| 2013-06-26 | 3,380 | 3,380 | 3,250 | 3,255 | 79,800 | 3,255 |
| 2013-06-25 | 3,420 | 3,430 | 3,380 | 3,405 | 115,900 | 3,405 |
| 2013-06-24 | 3,405 | 3,425 | 3,370 | 3,410 | 61,200 | 3,410 |
| 2013-06-21 | 3,305 | 3,390 | 3,290 | 3,390 | 70,500 | 3,390 |
| 2013-06-20 | 3,315 | 3,340 | 3,305 | 3,335 | 32,200 | 3,335 |
| 2013-06-19 | 3,315 | 3,335 | 3,300 | 3,315 | 17,400 | 3,315 |
| 2013-06-18 | 3,330 | 3,340 | 3,295 | 3,295 | 19,200 | 3,295 |
| 2013-06-17 | 3,245 | 3,325 | 3,245 | 3,310 | 29,200 | 3,310 |
| 2013-06-14 | 3,215 | 3,295 | 3,215 | 3,240 | 90,200 | 3,240 |
| 2013-06-13 | 3,340 | 3,345 | 3,285 | 3,285 | 36,500 | 3,285 |
| 2013-06-12 | 3,355 | 3,375 | 3,305 | 3,360 | 19,500 | 3,360 |
| 2013-06-11 | 3,365 | 3,395 | 3,300 | 3,355 | 30,800 | 3,355 |
| 2013-06-10 | 3,290 | 3,360 | 3,290 | 3,355 | 26,800 | 3,355 |
| 2013-06-07 | 3,325 | 3,325 | 3,195 | 3,220 | 51,000 | 3,220 |
| 2013-06-06 | 3,370 | 3,385 | 3,330 | 3,335 | 51,700 | 3,335 |
| 2013-06-05 | 3,330 | 3,470 | 3,330 | 3,375 | 35,500 | 3,375 |
| 2013-06-04 | 3,305 | 3,355 | 3,300 | 3,350 | 48,800 | 3,350 |
| 2013-06-03 | 3,370 | 3,390 | 3,305 | 3,305 | 37,900 | 3,305 |
| 2013-05-31 | 3,375 | 3,410 | 3,370 | 3,370 | 29,900 | 3,370 |
| 2013-05-30 | 3,425 | 3,465 | 3,380 | 3,390 | 31,700 | 3,390 |
| 2013-05-29 | 3,410 | 3,485 | 3,410 | 3,435 | 37,600 | 3,435 |
| 2013-05-28 | 3,430 | 3,445 | 3,360 | 3,385 | 46,600 | 3,385 |
| 2013-05-27 | 3,550 | 3,550 | 3,420 | 3,445 | 39,200 | 3,445 |
| 2013-05-24 | 3,545 | 3,600 | 3,490 | 3,555 | 64,700 | 3,555 |
| 2013-05-23 | 3,680 | 3,680 | 3,535 | 3,540 | 80,100 | 3,540 |
| 2013-05-22 | 3,715 | 3,730 | 3,680 | 3,680 | 41,100 | 3,680 |
| 2013-05-21 | 3,730 | 3,730 | 3,705 | 3,715 | 21,500 | 3,715 |
| 2013-05-20 | 3,730 | 3,745 | 3,705 | 3,730 | 25,200 | 3,730 |
| 2013-05-17 | 3,715 | 3,745 | 3,700 | 3,725 | 37,200 | 3,725 |
| 2013-05-16 | 3,700 | 3,730 | 3,665 | 3,715 | 43,100 | 3,715 |
| 2013-05-15 | 3,720 | 3,750 | 3,680 | 3,700 | 51,400 | 3,700 |
| 2013-05-14 | 3,685 | 3,745 | 3,660 | 3,725 | 35,500 | 3,725 |
| 2013-05-13 | 3,740 | 3,740 | 3,680 | 3,690 | 42,200 | 3,690 |
| 2013-05-10 | 3,755 | 3,800 | 3,695 | 3,725 | 53,000 | 3,725 |
| 2013-05-09 | 3,920 | 3,920 | 3,745 | 3,745 | 82,500 | 3,745 |
| 2013-05-08 | 3,600 | 3,670 | 3,565 | 3,640 | 73,400 | 3,640 |
| 2013-05-07 | 3,500 | 3,600 | 3,490 | 3,600 | 59,100 | 3,600 |
| 2013-05-02 | 3,460 | 3,470 | 3,445 | 3,465 | 17,200 | 3,465 |
| 2013-05-01 | 3,465 | 3,465 | 3,440 | 3,455 | 27,800 | 3,455 |
| 2013-04-30 | 3,450 | 3,460 | 3,435 | 3,445 | 21,200 | 3,445 |
| 2013-04-26 | 3,460 | 3,465 | 3,435 | 3,435 | 25,800 | 3,435 |
| 2013-04-25 | 3,450 | 3,460 | 3,440 | 3,450 | 29,000 | 3,450 |
| 2013-04-24 | 3,425 | 3,450 | 3,420 | 3,450 | 30,500 | 3,450 |
| 2013-04-23 | 3,385 | 3,415 | 3,360 | 3,405 | 30,300 | 3,405 |
| 2013-04-22 | 3,400 | 3,400 | 3,375 | 3,385 | 19,400 | 3,385 |
| 2013-04-19 | 3,375 | 3,395 | 3,355 | 3,380 | 17,200 | 3,380 |
| 2013-04-18 | 3,385 | 3,390 | 3,365 | 3,375 | 21,500 | 3,375 |
| 2013-04-17 | 3,355 | 3,400 | 3,355 | 3,385 | 39,300 | 3,385 |
| 2013-04-16 | 3,310 | 3,370 | 3,310 | 3,355 | 50,600 | 3,355 |
| 2013-04-15 | 3,360 | 3,370 | 3,335 | 3,350 | 19,100 | 3,350 |
| 2013-04-12 | 3,360 | 3,380 | 3,350 | 3,365 | 37,500 | 3,365 |
| 2013-04-11 | 3,355 | 3,375 | 3,330 | 3,350 | 28,700 | 3,350 |
| 2013-04-10 | 3,335 | 3,360 | 3,320 | 3,355 | 36,300 | 3,355 |
| 2013-04-09 | 3,345 | 3,350 | 3,300 | 3,325 | 32,900 | 3,325 |
| 2013-04-08 | 3,350 | 3,385 | 3,290 | 3,340 | 65,500 | 3,340 |
| 2013-04-05 | 3,260 | 3,350 | 3,260 | 3,350 | 97,300 | 3,350 |
| 2013-04-04 | 3,150 | 3,255 | 3,125 | 3,255 | 52,700 | 3,255 |
| 2013-04-03 | 3,105 | 3,130 | 3,090 | 3,120 | 32,500 | 3,120 |
| 2013-04-02 | 3,150 | 3,160 | 3,075 | 3,105 | 72,300 | 3,105 |
| 2013-04-01 | 3,250 | 3,255 | 3,165 | 3,165 | 42,400 | 3,165 |
| 2013-03-29 | 3,270 | 3,280 | 3,255 | 3,270 | 41,000 | 3,270 |
| 2013-03-28 | 3,250 | 3,275 | 3,230 | 3,265 | 39,100 | 3,265 |
| 2013-03-27 | 3,240 | 3,240 | 3,215 | 3,235 | 28,800 | 3,235 |
| 2013-03-26 | 3,245 | 3,245 | 3,190 | 3,205 | 48,900 | 3,205 |
| 2013-03-25 | 3,250 | 3,260 | 3,235 | 3,250 | 43,600 | 3,250 |
| 2013-03-22 | 3,230 | 3,250 | 3,225 | 3,225 | 47,400 | 3,225 |
| 2013-03-21 | 3,200 | 3,230 | 3,200 | 3,225 | 41,800 | 3,225 |
| 2013-03-19 | 3,170 | 3,200 | 3,170 | 3,195 | 26,200 | 3,195 |
| 2013-03-18 | 3,170 | 3,200 | 3,160 | 3,185 | 44,100 | 3,185 |
| 2013-03-15 | 3,130 | 3,185 | 3,130 | 3,185 | 44,100 | 3,185 |
| 2013-03-14 | 3,115 | 3,155 | 3,115 | 3,135 | 34,000 | 3,135 |
| 2013-03-13 | 3,165 | 3,165 | 3,115 | 3,115 | 27,200 | 3,115 |
| 2013-03-12 | 3,140 | 3,175 | 3,130 | 3,165 | 57,900 | 3,165 |
| 2013-03-11 | 3,140 | 3,140 | 3,125 | 3,135 | 33,100 | 3,135 |
| 2013-03-08 | 3,135 | 3,145 | 3,105 | 3,120 | 80,400 | 3,120 |
| 2013-03-07 | 3,090 | 3,140 | 3,085 | 3,130 | 77,300 | 3,130 |
| 2013-03-06 | 3,065 | 3,090 | 3,055 | 3,085 | 30,500 | 3,085 |
| 2013-03-05 | 3,075 | 3,085 | 3,050 | 3,060 | 47,600 | 3,060 |
| 2013-03-04 | 3,050 | 3,070 | 3,025 | 3,060 | 50,600 | 3,060 |
| 2013-03-01 | 3,045 | 3,070 | 3,045 | 3,050 | 40,900 | 3,050 |
| 2013-02-28 | 3,000 | 3,050 | 2,999 | 3,035 | 76,100 | 3,035 |
| 2013-02-27 | 2,988 | 3,100 | 2,988 | 3,035 | 143,500 | 3,035 |
| 2013-02-26 | 2,989 | 2,989 | 2,971 | 2,977 | 44,900 | 2,977 |
| 2013-02-25 | 2,982 | 2,999 | 2,973 | 2,975 | 37,400 | 2,975 |
| 2013-02-22 | 2,970 | 2,984 | 2,969 | 2,977 | 40,300 | 2,977 |
| 2013-02-21 | 2,980 | 2,985 | 2,970 | 2,972 | 51,700 | 2,972 |
| 2013-02-20 | 2,970 | 2,985 | 2,970 | 2,973 | 43,300 | 2,973 |
| 2013-02-19 | 2,978 | 2,980 | 2,962 | 2,965 | 41,700 | 2,965 |
| 2013-02-18 | 2,974 | 2,980 | 2,957 | 2,978 | 46,900 | 2,978 |
| 2013-02-15 | 2,965 | 2,980 | 2,962 | 2,973 | 50,400 | 2,973 |
| 2013-02-14 | 2,965 | 2,979 | 2,953 | 2,973 | 40,700 | 2,973 |
| 2013-02-13 | 2,972 | 2,972 | 2,949 | 2,964 | 27,400 | 2,964 |
| 2013-02-12 | 2,960 | 2,980 | 2,950 | 2,950 | 42,100 | 2,950 |
| 2013-02-08 | 2,963 | 2,969 | 2,950 | 2,955 | 31,500 | 2,955 |
| 2013-02-07 | 2,960 | 2,969 | 2,955 | 2,963 | 29,000 | 2,963 |
| 2013-02-06 | 2,970 | 2,975 | 2,950 | 2,964 | 52,200 | 2,964 |
| 2013-02-05 | 2,964 | 2,975 | 2,956 | 2,964 | 45,000 | 2,964 |
| 2013-02-04 | 2,960 | 2,969 | 2,947 | 2,962 | 37,700 | 2,962 |
| 2013-02-01 | 2,969 | 2,976 | 2,955 | 2,959 | 48,400 | 2,959 |
| 2013-01-31 | 2,935 | 2,958 | 2,935 | 2,956 | 70,000 | 2,956 |
| 2013-01-30 | 2,916 | 2,928 | 2,914 | 2,924 | 25,200 | 2,924 |
| 2013-01-29 | 2,910 | 2,916 | 2,909 | 2,912 | 29,500 | 2,912 |
| 2013-01-28 | 2,920 | 2,921 | 2,910 | 2,910 | 37,400 | 2,910 |
| 2013-01-25 | 2,926 | 2,934 | 2,915 | 2,927 | 41,200 | 2,927 |
| 2013-01-24 | 2,912 | 2,920 | 2,906 | 2,920 | 31,100 | 2,920 |
| 2013-01-23 | 2,915 | 2,921 | 2,905 | 2,911 | 41,900 | 2,911 |
| 2013-01-22 | 2,917 | 2,919 | 2,907 | 2,910 | 37,800 | 2,910 |
| 2013-01-21 | 2,910 | 2,920 | 2,909 | 2,917 | 24,100 | 2,917 |
| 2013-01-18 | 2,911 | 2,919 | 2,906 | 2,915 | 34,900 | 2,915 |
| 2013-01-17 | 2,910 | 2,915 | 2,901 | 2,905 | 47,500 | 2,905 |
| 2013-01-16 | 2,912 | 2,918 | 2,897 | 2,904 | 50,200 | 2,904 |
| 2013-01-15 | 2,919 | 2,920 | 2,903 | 2,909 | 46,400 | 2,909 |
| 2013-01-11 | 2,902 | 2,919 | 2,901 | 2,908 | 46,400 | 2,908 |
| 2013-01-10 | 2,906 | 2,920 | 2,898 | 2,902 | 48,500 | 2,902 |
| 2013-01-09 | 2,902 | 2,909 | 2,895 | 2,906 | 49,400 | 2,906 |
| 2013-01-08 | 2,928 | 2,937 | 2,903 | 2,904 | 52,300 | 2,904 |
| 2013-01-07 | 2,900 | 2,926 | 2,899 | 2,926 | 76,500 | 2,926 |
| 2013-01-04 | 2,919 | 2,930 | 2,895 | 2,898 | 68,500 | 2,898 |
分割・併合履歴 ： なし
