5444 大和工業(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 | 3,365 | 3,380 | 3,325 | 3,360 | 114,400 | 3,360 |
| 2013-12-27 | 3,270 | 3,330 | 3,240 | 3,325 | 148,900 | 3,325 |
| 2013-12-26 | 3,185 | 3,265 | 3,140 | 3,240 | 128,700 | 3,240 |
| 2013-12-25 | 3,215 | 3,220 | 3,135 | 3,160 | 147,500 | 3,160 |
| 2013-12-24 | 3,250 | 3,255 | 3,200 | 3,205 | 133,700 | 3,205 |
| 2013-12-20 | 3,240 | 3,260 | 3,210 | 3,245 | 132,600 | 3,245 |
| 2013-12-19 | 3,255 | 3,280 | 3,140 | 3,235 | 169,400 | 3,235 |
| 2013-12-18 | 3,235 | 3,255 | 3,220 | 3,245 | 113,000 | 3,245 |
| 2013-12-17 | 3,200 | 3,250 | 3,195 | 3,235 | 111,800 | 3,235 |
| 2013-12-16 | 3,220 | 3,230 | 3,175 | 3,175 | 115,000 | 3,175 |
| 2013-12-13 | 3,255 | 3,270 | 3,225 | 3,230 | 232,300 | 3,230 |
| 2013-12-12 | 3,255 | 3,290 | 3,245 | 3,265 | 112,900 | 3,265 |
| 2013-12-11 | 3,305 | 3,330 | 3,260 | 3,290 | 155,500 | 3,290 |
| 2013-12-10 | 3,350 | 3,370 | 3,325 | 3,345 | 105,200 | 3,345 |
| 2013-12-09 | 3,410 | 3,430 | 3,345 | 3,355 | 83,000 | 3,355 |
| 2013-12-06 | 3,300 | 3,370 | 3,295 | 3,340 | 134,500 | 3,340 |
| 2013-12-05 | 3,365 | 3,385 | 3,320 | 3,325 | 147,900 | 3,325 |
| 2013-12-04 | 3,415 | 3,435 | 3,380 | 3,380 | 163,600 | 3,380 |
| 2013-12-03 | 3,500 | 3,520 | 3,470 | 3,480 | 125,800 | 3,480 |
| 2013-12-02 | 3,450 | 3,480 | 3,415 | 3,445 | 164,000 | 3,445 |
| 2013-11-29 | 3,460 | 3,475 | 3,400 | 3,440 | 214,000 | 3,440 |
| 2013-11-28 | 3,465 | 3,495 | 3,460 | 3,490 | 128,300 | 3,490 |
| 2013-11-27 | 3,435 | 3,490 | 3,435 | 3,450 | 207,600 | 3,450 |
| 2013-11-26 | 3,480 | 3,500 | 3,450 | 3,470 | 148,900 | 3,470 |
| 2013-11-25 | 3,555 | 3,560 | 3,470 | 3,520 | 144,500 | 3,520 |
| 2013-11-22 | 3,600 | 3,610 | 3,540 | 3,555 | 179,600 | 3,555 |
| 2013-11-21 | 3,540 | 3,600 | 3,530 | 3,600 | 206,700 | 3,600 |
| 2013-11-20 | 3,470 | 3,535 | 3,465 | 3,510 | 197,700 | 3,510 |
| 2013-11-19 | 3,455 | 3,470 | 3,430 | 3,450 | 171,000 | 3,450 |
| 2013-11-18 | 3,565 | 3,565 | 3,470 | 3,490 | 225,900 | 3,490 |
| 2013-11-15 | 3,495 | 3,575 | 3,480 | 3,555 | 187,800 | 3,555 |
| 2013-11-14 | 3,435 | 3,500 | 3,400 | 3,465 | 187,400 | 3,465 |
| 2013-11-13 | 3,435 | 3,450 | 3,375 | 3,395 | 154,900 | 3,395 |
| 2013-11-12 | 3,410 | 3,470 | 3,405 | 3,450 | 224,100 | 3,450 |
| 2013-11-11 | 3,420 | 3,445 | 3,390 | 3,405 | 115,700 | 3,405 |
| 2013-11-08 | 3,350 | 3,420 | 3,350 | 3,390 | 133,400 | 3,390 |
| 2013-11-07 | 3,415 | 3,455 | 3,405 | 3,420 | 203,600 | 3,420 |
| 2013-11-06 | 3,430 | 3,480 | 3,405 | 3,435 | 241,400 | 3,435 |
| 2013-11-05 | 3,570 | 3,585 | 3,455 | 3,475 | 175,400 | 3,475 |
| 2013-11-01 | 3,640 | 3,640 | 3,500 | 3,535 | 102,700 | 3,535 |
| 2013-10-31 | 3,675 | 3,700 | 3,620 | 3,635 | 163,600 | 3,635 |
| 2013-10-30 | 3,670 | 3,705 | 3,605 | 3,685 | 228,500 | 3,685 |
| 2013-10-29 | 3,600 | 3,690 | 3,580 | 3,670 | 175,700 | 3,670 |
| 2013-10-28 | 3,600 | 3,670 | 3,580 | 3,655 | 127,200 | 3,655 |
| 2013-10-25 | 3,610 | 3,630 | 3,555 | 3,580 | 151,700 | 3,580 |
| 2013-10-24 | 3,570 | 3,615 | 3,525 | 3,605 | 122,100 | 3,605 |
| 2013-10-23 | 3,710 | 3,770 | 3,560 | 3,595 | 281,500 | 3,595 |
| 2013-10-22 | 3,750 | 3,750 | 3,670 | 3,700 | 143,900 | 3,700 |
| 2013-10-21 | 3,805 | 3,820 | 3,745 | 3,775 | 92,000 | 3,775 |
| 2013-10-18 | 3,745 | 3,810 | 3,735 | 3,785 | 166,700 | 3,785 |
| 2013-10-17 | 3,745 | 3,780 | 3,695 | 3,750 | 108,500 | 3,750 |
| 2013-10-16 | 3,735 | 3,735 | 3,680 | 3,715 | 66,900 | 3,715 |
| 2013-10-15 | 3,770 | 3,795 | 3,700 | 3,740 | 125,300 | 3,740 |
| 2013-10-11 | 3,710 | 3,740 | 3,690 | 3,720 | 84,100 | 3,720 |
| 2013-10-10 | 3,650 | 3,660 | 3,605 | 3,640 | 61,900 | 3,640 |
| 2013-10-09 | 3,560 | 3,660 | 3,525 | 3,655 | 82,600 | 3,655 |
| 2013-10-08 | 3,620 | 3,620 | 3,430 | 3,575 | 236,000 | 3,575 |
| 2013-10-07 | 3,655 | 3,670 | 3,615 | 3,645 | 114,700 | 3,645 |
| 2013-10-04 | 3,625 | 3,680 | 3,585 | 3,660 | 115,900 | 3,660 |
| 2013-10-03 | 3,630 | 3,715 | 3,625 | 3,665 | 134,700 | 3,665 |
| 2013-10-02 | 3,645 | 3,700 | 3,600 | 3,620 | 191,800 | 3,620 |
| 2013-10-01 | 3,570 | 3,670 | 3,530 | 3,640 | 202,800 | 3,640 |
| 2013-09-30 | 3,605 | 3,700 | 3,600 | 3,640 | 100,800 | 3,640 |
| 2013-09-27 | 3,725 | 3,735 | 3,670 | 3,705 | 122,400 | 3,705 |
| 2013-09-26 | 3,710 | 3,775 | 3,655 | 3,720 | 127,100 | 3,720 |
| 2013-09-25 | 3,730 | 3,730 | 3,640 | 3,715 | 81,400 | 3,715 |
| 2013-09-24 | 3,705 | 3,750 | 3,665 | 3,735 | 82,700 | 3,735 |
| 2013-09-20 | 3,730 | 3,750 | 3,705 | 3,725 | 80,400 | 3,725 |
| 2013-09-19 | 3,700 | 3,750 | 3,680 | 3,745 | 100,400 | 3,745 |
| 2013-09-18 | 3,650 | 3,690 | 3,625 | 3,660 | 89,900 | 3,660 |
| 2013-09-17 | 3,610 | 3,660 | 3,585 | 3,585 | 53,300 | 3,585 |
| 2013-09-13 | 3,610 | 3,615 | 3,585 | 3,600 | 221,900 | 3,600 |
| 2013-09-12 | 3,550 | 3,620 | 3,550 | 3,610 | 113,200 | 3,610 |
| 2013-09-11 | 3,560 | 3,590 | 3,515 | 3,530 | 110,500 | 3,530 |
| 2013-09-10 | 3,525 | 3,590 | 3,485 | 3,550 | 153,900 | 3,550 |
| 2013-09-09 | 3,510 | 3,520 | 3,470 | 3,490 | 129,600 | 3,490 |
| 2013-09-06 | 3,435 | 3,475 | 3,420 | 3,455 | 77,600 | 3,455 |
| 2013-09-05 | 3,435 | 3,475 | 3,410 | 3,440 | 117,700 | 3,440 |
| 2013-09-04 | 3,335 | 3,385 | 3,270 | 3,380 | 68,200 | 3,380 |
| 2013-09-03 | 3,300 | 3,365 | 3,300 | 3,365 | 95,300 | 3,365 |
| 2013-09-02 | 3,255 | 3,285 | 3,200 | 3,265 | 79,000 | 3,265 |
| 2013-08-30 | 3,280 | 3,285 | 3,190 | 3,215 | 126,400 | 3,215 |
| 2013-08-29 | 3,250 | 3,275 | 3,205 | 3,245 | 96,400 | 3,245 |
| 2013-08-28 | 3,235 | 3,285 | 3,205 | 3,265 | 96,700 | 3,265 |
| 2013-08-27 | 3,275 | 3,335 | 3,250 | 3,330 | 151,700 | 3,330 |
| 2013-08-26 | 3,310 | 3,335 | 3,270 | 3,270 | 67,900 | 3,270 |
| 2013-08-23 | 3,270 | 3,370 | 3,270 | 3,310 | 224,800 | 3,310 |
| 2013-08-22 | 3,225 | 3,225 | 3,160 | 3,200 | 215,000 | 3,200 |
| 2013-08-21 | 3,265 | 3,320 | 3,215 | 3,240 | 125,600 | 3,240 |
| 2013-08-20 | 3,315 | 3,355 | 3,260 | 3,270 | 116,800 | 3,270 |
| 2013-08-19 | 3,285 | 3,345 | 3,260 | 3,345 | 110,800 | 3,345 |
| 2013-08-16 | 3,305 | 3,325 | 3,270 | 3,290 | 181,100 | 3,290 |
| 2013-08-15 | 3,445 | 3,445 | 3,345 | 3,360 | 169,800 | 3,360 |
| 2013-08-14 | 3,455 | 3,480 | 3,445 | 3,460 | 106,500 | 3,460 |
| 2013-08-13 | 3,375 | 3,435 | 3,345 | 3,425 | 95,800 | 3,425 |
| 2013-08-12 | 3,355 | 3,355 | 3,300 | 3,315 | 134,500 | 3,315 |
| 2013-08-09 | 3,340 | 3,405 | 3,340 | 3,355 | 129,000 | 3,355 |
| 2013-08-08 | 3,375 | 3,405 | 3,295 | 3,300 | 142,800 | 3,300 |
| 2013-08-07 | 3,455 | 3,495 | 3,370 | 3,390 | 181,300 | 3,390 |
| 2013-08-06 | 3,420 | 3,485 | 3,390 | 3,480 | 162,500 | 3,480 |
| 2013-08-05 | 3,350 | 3,400 | 3,325 | 3,360 | 159,700 | 3,360 |
| 2013-08-02 | 3,290 | 3,350 | 3,265 | 3,350 | 146,800 | 3,350 |
| 2013-08-01 | 3,200 | 3,275 | 3,200 | 3,275 | 115,200 | 3,275 |
| 2013-07-31 | 3,265 | 3,265 | 3,090 | 3,180 | 215,700 | 3,180 |
| 2013-07-30 | 3,020 | 3,325 | 3,020 | 3,230 | 320,200 | 3,230 |
| 2013-07-29 | 3,050 | 3,095 | 3,000 | 3,015 | 218,700 | 3,015 |
| 2013-07-26 | 3,230 | 3,280 | 3,110 | 3,125 | 181,000 | 3,125 |
| 2013-07-25 | 3,350 | 3,350 | 3,285 | 3,295 | 112,900 | 3,295 |
| 2013-07-24 | 3,260 | 3,335 | 3,250 | 3,335 | 145,700 | 3,335 |
| 2013-07-23 | 3,260 | 3,285 | 3,220 | 3,255 | 94,100 | 3,255 |
| 2013-07-22 | 3,265 | 3,290 | 3,230 | 3,260 | 161,800 | 3,260 |
| 2013-07-19 | 3,220 | 3,330 | 3,190 | 3,215 | 251,000 | 3,215 |
| 2013-07-18 | 3,170 | 3,185 | 3,110 | 3,180 | 107,500 | 3,180 |
| 2013-07-17 | 3,145 | 3,160 | 3,055 | 3,150 | 163,200 | 3,150 |
| 2013-07-16 | 3,190 | 3,200 | 3,150 | 3,180 | 89,100 | 3,180 |
| 2013-07-12 | 3,110 | 3,170 | 3,105 | 3,160 | 116,800 | 3,160 |
| 2013-07-11 | 3,130 | 3,140 | 3,090 | 3,120 | 64,000 | 3,120 |
| 2013-07-10 | 3,170 | 3,180 | 3,130 | 3,160 | 162,200 | 3,160 |
| 2013-07-09 | 3,150 | 3,160 | 3,095 | 3,140 | 126,400 | 3,140 |
| 2013-07-08 | 3,195 | 3,195 | 3,090 | 3,095 | 111,100 | 3,095 |
| 2013-07-05 | 3,130 | 3,145 | 3,100 | 3,145 | 64,100 | 3,145 |
| 2013-07-04 | 3,090 | 3,130 | 3,075 | 3,090 | 70,200 | 3,090 |
| 2013-07-03 | 3,165 | 3,175 | 3,085 | 3,130 | 97,500 | 3,130 |
| 2013-07-02 | 3,110 | 3,175 | 3,100 | 3,155 | 146,700 | 3,155 |
| 2013-07-01 | 3,080 | 3,095 | 3,015 | 3,055 | 141,200 | 3,055 |
| 2013-06-28 | 3,020 | 3,090 | 3,010 | 3,035 | 160,800 | 3,035 |
| 2013-06-27 | 2,896 | 2,990 | 2,896 | 2,976 | 180,800 | 2,976 |
| 2013-06-26 | 2,947 | 2,952 | 2,830 | 2,834 | 249,300 | 2,834 |
| 2013-06-25 | 2,941 | 2,970 | 2,869 | 2,903 | 149,400 | 2,903 |
| 2013-06-24 | 2,993 | 3,015 | 2,929 | 2,939 | 113,800 | 2,939 |
| 2013-06-21 | 2,946 | 2,960 | 2,857 | 2,941 | 453,100 | 2,941 |
| 2013-06-20 | 3,045 | 3,070 | 2,982 | 2,997 | 253,000 | 2,997 |
| 2013-06-19 | 3,100 | 3,130 | 3,030 | 3,085 | 212,400 | 3,085 |
| 2013-06-18 | 3,085 | 3,175 | 3,010 | 3,030 | 262,800 | 3,030 |
| 2013-06-17 | 2,900 | 3,000 | 2,887 | 2,989 | 272,300 | 2,989 |
| 2013-06-14 | 2,982 | 3,055 | 2,911 | 2,916 | 318,600 | 2,916 |
| 2013-06-13 | 2,908 | 2,940 | 2,859 | 2,872 | 150,800 | 2,872 |
| 2013-06-12 | 2,964 | 3,020 | 2,893 | 2,990 | 264,100 | 2,990 |
| 2013-06-11 | 3,070 | 3,070 | 2,980 | 3,010 | 193,500 | 3,010 |
| 2013-06-10 | 2,952 | 3,065 | 2,947 | 3,060 | 156,000 | 3,060 |
| 2013-06-07 | 2,948 | 2,971 | 2,824 | 2,902 | 401,700 | 2,902 |
| 2013-06-06 | 3,040 | 3,115 | 3,025 | 3,045 | 224,100 | 3,045 |
| 2013-06-05 | 3,100 | 3,185 | 3,060 | 3,075 | 183,900 | 3,075 |
| 2013-06-04 | 3,065 | 3,140 | 3,020 | 3,130 | 407,000 | 3,130 |
| 2013-06-03 | 3,120 | 3,120 | 3,030 | 3,070 | 300,000 | 3,070 |
| 2013-05-31 | 3,160 | 3,190 | 3,105 | 3,130 | 194,000 | 3,130 |
| 2013-05-30 | 3,190 | 3,240 | 3,115 | 3,130 | 252,600 | 3,130 |
| 2013-05-29 | 3,345 | 3,350 | 3,240 | 3,245 | 229,400 | 3,245 |
| 2013-05-28 | 3,215 | 3,285 | 3,165 | 3,265 | 280,000 | 3,265 |
| 2013-05-27 | 3,360 | 3,395 | 3,270 | 3,270 | 188,700 | 3,270 |
| 2013-05-24 | 3,400 | 3,460 | 3,300 | 3,395 | 369,500 | 3,395 |
| 2013-05-23 | 3,655 | 3,730 | 3,420 | 3,425 | 290,500 | 3,425 |
| 2013-05-22 | 3,690 | 3,745 | 3,580 | 3,665 | 203,800 | 3,665 |
| 2013-05-21 | 3,635 | 3,705 | 3,610 | 3,685 | 192,100 | 3,685 |
| 2013-05-20 | 3,520 | 3,655 | 3,515 | 3,630 | 214,500 | 3,630 |
| 2013-05-17 | 3,495 | 3,555 | 3,430 | 3,495 | 244,600 | 3,495 |
| 2013-05-16 | 3,545 | 3,545 | 3,405 | 3,490 | 222,100 | 3,490 |
| 2013-05-15 | 3,530 | 3,560 | 3,485 | 3,515 | 171,900 | 3,515 |
| 2013-05-14 | 3,525 | 3,560 | 3,480 | 3,510 | 183,200 | 3,510 |
| 2013-05-13 | 3,515 | 3,520 | 3,445 | 3,470 | 188,000 | 3,470 |
| 2013-05-10 | 3,505 | 3,560 | 3,480 | 3,530 | 211,000 | 3,530 |
| 2013-05-09 | 3,490 | 3,520 | 3,415 | 3,435 | 192,900 | 3,435 |
| 2013-05-08 | 3,520 | 3,525 | 3,445 | 3,450 | 321,400 | 3,450 |
| 2013-05-07 | 3,440 | 3,530 | 3,440 | 3,500 | 256,300 | 3,500 |
| 2013-05-02 | 3,450 | 3,460 | 3,290 | 3,325 | 263,600 | 3,325 |
| 2013-05-01 | 3,355 | 3,460 | 3,290 | 3,445 | 316,600 | 3,445 |
| 2013-04-30 | 3,175 | 3,260 | 3,110 | 3,215 | 361,200 | 3,215 |
| 2013-04-26 | 3,075 | 3,135 | 3,050 | 3,105 | 192,500 | 3,105 |
| 2013-04-25 | 3,120 | 3,135 | 3,050 | 3,055 | 318,300 | 3,055 |
| 2013-04-24 | 3,070 | 3,115 | 3,055 | 3,090 | 274,900 | 3,090 |
| 2013-04-23 | 3,185 | 3,185 | 3,020 | 3,040 | 382,800 | 3,040 |
| 2013-04-22 | 3,135 | 3,200 | 3,135 | 3,185 | 227,400 | 3,185 |
| 2013-04-19 | 3,040 | 3,085 | 2,974 | 3,065 | 347,900 | 3,065 |
| 2013-04-18 | 2,965 | 3,045 | 2,904 | 3,035 | 284,100 | 3,035 |
| 2013-04-17 | 2,932 | 2,984 | 2,882 | 2,976 | 215,600 | 2,976 |
| 2013-04-16 | 2,849 | 2,916 | 2,830 | 2,882 | 265,700 | 2,882 |
| 2013-04-15 | 2,907 | 2,915 | 2,863 | 2,899 | 133,900 | 2,899 |
| 2013-04-12 | 2,911 | 2,935 | 2,875 | 2,917 | 121,400 | 2,917 |
| 2013-04-11 | 2,908 | 2,960 | 2,860 | 2,926 | 342,400 | 2,926 |
| 2013-04-10 | 2,783 | 2,867 | 2,777 | 2,858 | 212,700 | 2,858 |
| 2013-04-09 | 2,797 | 2,807 | 2,736 | 2,756 | 236,400 | 2,756 |
| 2013-04-08 | 2,754 | 2,805 | 2,715 | 2,763 | 277,700 | 2,763 |
| 2013-04-05 | 2,752 | 2,798 | 2,689 | 2,703 | 370,700 | 2,703 |
| 2013-04-04 | 2,631 | 2,676 | 2,570 | 2,676 | 238,700 | 2,676 |
| 2013-04-03 | 2,590 | 2,637 | 2,514 | 2,633 | 400,700 | 2,633 |
| 2013-04-02 | 2,531 | 2,657 | 2,505 | 2,592 | 278,800 | 2,592 |
| 2013-04-01 | 2,763 | 2,770 | 2,681 | 2,681 | 179,700 | 2,681 |
| 2013-03-29 | 2,700 | 2,785 | 2,673 | 2,762 | 534,100 | 2,762 |
| 2013-03-28 | 2,574 | 2,598 | 2,554 | 2,567 | 164,900 | 2,567 |
| 2013-03-27 | 2,601 | 2,601 | 2,547 | 2,573 | 214,400 | 2,573 |
| 2013-03-26 | 2,604 | 2,640 | 2,580 | 2,600 | 220,900 | 2,600 |
| 2013-03-25 | 2,620 | 2,652 | 2,601 | 2,616 | 323,400 | 2,616 |
| 2013-03-22 | 2,591 | 2,595 | 2,543 | 2,585 | 262,700 | 2,585 |
| 2013-03-21 | 2,557 | 2,630 | 2,553 | 2,591 | 166,500 | 2,591 |
| 2013-03-19 | 2,535 | 2,568 | 2,535 | 2,557 | 137,600 | 2,557 |
| 2013-03-18 | 2,524 | 2,545 | 2,493 | 2,509 | 182,100 | 2,509 |
| 2013-03-15 | 2,573 | 2,578 | 2,525 | 2,565 | 269,800 | 2,565 |
| 2013-03-14 | 2,590 | 2,592 | 2,502 | 2,547 | 288,900 | 2,547 |
| 2013-03-13 | 2,600 | 2,621 | 2,563 | 2,582 | 155,300 | 2,582 |
| 2013-03-12 | 2,643 | 2,663 | 2,600 | 2,605 | 289,600 | 2,605 |
| 2013-03-11 | 2,671 | 2,679 | 2,603 | 2,625 | 255,800 | 2,625 |
| 2013-03-08 | 2,670 | 2,714 | 2,625 | 2,666 | 375,700 | 2,666 |
| 2013-03-07 | 2,623 | 2,654 | 2,601 | 2,649 | 256,000 | 2,649 |
| 2013-03-06 | 2,639 | 2,646 | 2,570 | 2,598 | 187,400 | 2,598 |
| 2013-03-05 | 2,656 | 2,664 | 2,597 | 2,620 | 225,000 | 2,620 |
| 2013-03-04 | 2,651 | 2,688 | 2,619 | 2,644 | 222,700 | 2,644 |
| 2013-03-01 | 2,619 | 2,662 | 2,610 | 2,645 | 157,600 | 2,645 |
| 2013-02-28 | 2,623 | 2,654 | 2,596 | 2,653 | 194,900 | 2,653 |
| 2013-02-27 | 2,636 | 2,651 | 2,602 | 2,618 | 168,000 | 2,618 |
| 2013-02-26 | 2,604 | 2,669 | 2,604 | 2,636 | 194,300 | 2,636 |
| 2013-02-25 | 2,639 | 2,670 | 2,624 | 2,654 | 184,300 | 2,654 |
| 2013-02-22 | 2,574 | 2,610 | 2,555 | 2,592 | 163,100 | 2,592 |
| 2013-02-21 | 2,661 | 2,661 | 2,587 | 2,593 | 212,700 | 2,593 |
| 2013-02-20 | 2,665 | 2,726 | 2,654 | 2,670 | 268,900 | 2,670 |
| 2013-02-19 | 2,640 | 2,697 | 2,640 | 2,664 | 176,500 | 2,664 |
| 2013-02-18 | 2,649 | 2,691 | 2,616 | 2,682 | 177,600 | 2,682 |
| 2013-02-15 | 2,644 | 2,655 | 2,598 | 2,651 | 183,900 | 2,651 |
| 2013-02-14 | 2,647 | 2,689 | 2,625 | 2,654 | 225,900 | 2,654 |
| 2013-02-13 | 2,654 | 2,690 | 2,640 | 2,652 | 153,800 | 2,652 |
| 2013-02-12 | 2,730 | 2,750 | 2,670 | 2,670 | 127,900 | 2,670 |
| 2013-02-08 | 2,643 | 2,699 | 2,603 | 2,697 | 199,500 | 2,697 |
| 2013-02-07 | 2,653 | 2,685 | 2,616 | 2,643 | 227,500 | 2,643 |
| 2013-02-06 | 2,700 | 2,707 | 2,662 | 2,695 | 245,700 | 2,695 |
| 2013-02-05 | 2,662 | 2,716 | 2,660 | 2,661 | 153,700 | 2,661 |
| 2013-02-04 | 2,734 | 2,759 | 2,680 | 2,708 | 224,800 | 2,708 |
| 2013-02-01 | 2,657 | 2,750 | 2,646 | 2,726 | 341,800 | 2,726 |
| 2013-01-31 | 2,592 | 2,632 | 2,578 | 2,617 | 212,500 | 2,617 |
| 2013-01-30 | 2,562 | 2,588 | 2,520 | 2,583 | 156,900 | 2,583 |
| 2013-01-29 | 2,490 | 2,585 | 2,489 | 2,546 | 352,400 | 2,546 |
| 2013-01-28 | 2,554 | 2,570 | 2,489 | 2,489 | 239,200 | 2,489 |
| 2013-01-25 | 2,611 | 2,618 | 2,525 | 2,545 | 317,600 | 2,545 |
| 2013-01-24 | 2,518 | 2,579 | 2,497 | 2,573 | 214,100 | 2,573 |
| 2013-01-23 | 2,505 | 2,544 | 2,491 | 2,508 | 223,600 | 2,508 |
| 2013-01-22 | 2,548 | 2,571 | 2,489 | 2,522 | 326,600 | 2,522 |
| 2013-01-21 | 2,619 | 2,623 | 2,567 | 2,578 | 218,100 | 2,578 |
| 2013-01-18 | 2,569 | 2,604 | 2,555 | 2,602 | 219,600 | 2,602 |
| 2013-01-17 | 2,521 | 2,540 | 2,463 | 2,519 | 226,700 | 2,519 |
| 2013-01-16 | 2,550 | 2,589 | 2,512 | 2,520 | 128,200 | 2,520 |
| 2013-01-15 | 2,590 | 2,594 | 2,556 | 2,584 | 235,000 | 2,584 |
| 2013-01-11 | 2,648 | 2,650 | 2,546 | 2,565 | 208,700 | 2,565 |
| 2013-01-10 | 2,574 | 2,621 | 2,574 | 2,603 | 232,800 | 2,603 |
| 2013-01-09 | 2,520 | 2,572 | 2,519 | 2,561 | 232,300 | 2,561 |
| 2013-01-08 | 2,588 | 2,629 | 2,525 | 2,546 | 323,000 | 2,546 |
| 2013-01-07 | 2,733 | 2,769 | 2,631 | 2,641 | 437,200 | 2,641 |
| 2013-01-04 | 2,583 | 2,713 | 2,583 | 2,712 | 390,600 | 2,712 |
分割・併合履歴 ： なし
