6367 ダイキン工業(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 | 6,520 | 6,570 | 6,490 | 6,550 | 1,125,400 | 6,550 |
| 2013-12-27 | 6,500 | 6,520 | 6,430 | 6,490 | 1,157,900 | 6,490 |
| 2013-12-26 | 6,450 | 6,480 | 6,420 | 6,470 | 860,600 | 6,470 |
| 2013-12-25 | 6,350 | 6,470 | 6,350 | 6,440 | 1,382,300 | 6,440 |
| 2013-12-24 | 6,450 | 6,480 | 6,370 | 6,380 | 1,309,200 | 6,380 |
| 2013-12-20 | 6,400 | 6,440 | 6,360 | 6,440 | 1,178,800 | 6,440 |
| 2013-12-19 | 6,470 | 6,490 | 6,400 | 6,470 | 1,735,200 | 6,470 |
| 2013-12-18 | 6,110 | 6,350 | 6,100 | 6,340 | 2,157,900 | 6,340 |
| 2013-12-17 | 6,280 | 6,280 | 6,110 | 6,130 | 2,024,400 | 6,130 |
| 2013-12-16 | 6,410 | 6,420 | 6,230 | 6,240 | 1,254,000 | 6,240 |
| 2013-12-13 | 6,370 | 6,490 | 6,340 | 6,430 | 3,726,300 | 6,430 |
| 2013-12-12 | 6,350 | 6,360 | 6,280 | 6,360 | 1,150,600 | 6,360 |
| 2013-12-11 | 6,360 | 6,420 | 6,310 | 6,360 | 1,141,800 | 6,360 |
| 2013-12-10 | 6,450 | 6,470 | 6,370 | 6,410 | 1,385,100 | 6,410 |
| 2013-12-09 | 6,500 | 6,530 | 6,470 | 6,500 | 1,342,200 | 6,500 |
| 2013-12-06 | 6,220 | 6,390 | 6,210 | 6,370 | 1,412,000 | 6,370 |
| 2013-12-05 | 6,310 | 6,380 | 6,260 | 6,280 | 1,523,900 | 6,280 |
| 2013-12-04 | 6,390 | 6,460 | 6,340 | 6,370 | 1,603,500 | 6,370 |
| 2013-12-03 | 6,480 | 6,540 | 6,410 | 6,510 | 1,599,500 | 6,510 |
| 2013-12-02 | 6,500 | 6,520 | 6,400 | 6,430 | 1,238,900 | 6,430 |
| 2013-11-29 | 6,540 | 6,560 | 6,420 | 6,500 | 1,734,400 | 6,500 |
| 2013-11-28 | 6,470 | 6,590 | 6,400 | 6,590 | 1,968,400 | 6,590 |
| 2013-11-27 | 6,490 | 6,490 | 6,360 | 6,380 | 2,540,300 | 6,380 |
| 2013-11-26 | 6,540 | 6,650 | 6,490 | 6,590 | 1,377,300 | 6,590 |
| 2013-11-25 | 6,530 | 6,560 | 6,480 | 6,540 | 1,488,100 | 6,540 |
| 2013-11-22 | 6,570 | 6,650 | 6,410 | 6,480 | 3,138,000 | 6,480 |
| 2013-11-21 | 6,280 | 6,500 | 6,270 | 6,480 | 2,522,700 | 6,480 |
| 2013-11-20 | 6,190 | 6,300 | 6,190 | 6,220 | 1,173,200 | 6,220 |
| 2013-11-19 | 6,180 | 6,220 | 6,110 | 6,190 | 1,328,300 | 6,190 |
| 2013-11-18 | 6,290 | 6,300 | 6,160 | 6,190 | 1,293,200 | 6,190 |
| 2013-11-15 | 6,100 | 6,230 | 6,090 | 6,210 | 2,002,500 | 6,210 |
| 2013-11-14 | 5,970 | 6,100 | 5,950 | 6,070 | 2,120,600 | 6,070 |
| 2013-11-13 | 5,950 | 5,970 | 5,870 | 5,950 | 1,402,100 | 5,950 |
| 2013-11-12 | 5,890 | 6,000 | 5,860 | 6,000 | 1,856,800 | 6,000 |
| 2013-11-11 | 5,880 | 5,890 | 5,750 | 5,880 | 1,356,600 | 5,880 |
| 2013-11-08 | 5,730 | 5,830 | 5,690 | 5,800 | 1,476,900 | 5,800 |
| 2013-11-07 | 5,890 | 6,030 | 5,820 | 5,830 | 2,579,800 | 5,830 |
| 2013-11-06 | 5,700 | 5,800 | 5,640 | 5,790 | 1,647,300 | 5,790 |
| 2013-11-05 | 5,640 | 5,650 | 5,530 | 5,620 | 1,375,900 | 5,620 |
| 2013-11-01 | 5,620 | 5,680 | 5,520 | 5,560 | 1,111,700 | 5,560 |
| 2013-10-31 | 5,660 | 5,740 | 5,610 | 5,630 | 1,148,800 | 5,630 |
| 2013-10-30 | 5,680 | 5,770 | 5,660 | 5,720 | 1,313,400 | 5,720 |
| 2013-10-29 | 5,600 | 5,730 | 5,570 | 5,640 | 1,220,500 | 5,640 |
| 2013-10-28 | 5,510 | 5,650 | 5,490 | 5,640 | 1,069,900 | 5,640 |
| 2013-10-25 | 5,590 | 5,590 | 5,420 | 5,440 | 1,542,100 | 5,440 |
| 2013-10-24 | 5,590 | 5,640 | 5,520 | 5,610 | 1,501,500 | 5,610 |
| 2013-10-23 | 5,810 | 5,810 | 5,600 | 5,620 | 1,845,600 | 5,620 |
| 2013-10-22 | 5,790 | 5,800 | 5,710 | 5,790 | 824,100 | 5,790 |
| 2013-10-21 | 5,700 | 5,860 | 5,690 | 5,810 | 1,878,700 | 5,810 |
| 2013-10-18 | 5,510 | 5,700 | 5,470 | 5,690 | 2,039,300 | 5,690 |
| 2013-10-17 | 5,480 | 5,520 | 5,420 | 5,470 | 1,118,400 | 5,470 |
| 2013-10-16 | 5,400 | 5,470 | 5,390 | 5,440 | 959,400 | 5,440 |
| 2013-10-15 | 5,440 | 5,480 | 5,410 | 5,460 | 1,178,600 | 5,460 |
| 2013-10-11 | 5,270 | 5,420 | 5,250 | 5,350 | 2,266,000 | 5,350 |
| 2013-10-10 | 5,150 | 5,200 | 5,110 | 5,180 | 888,000 | 5,180 |
| 2013-10-09 | 5,120 | 5,170 | 5,050 | 5,150 | 1,038,500 | 5,150 |
| 2013-10-08 | 4,960 | 5,140 | 4,945 | 5,130 | 1,427,900 | 5,130 |
| 2013-10-07 | 5,130 | 5,150 | 4,955 | 4,970 | 1,803,800 | 4,970 |
| 2013-10-04 | 5,210 | 5,210 | 5,100 | 5,110 | 1,945,200 | 5,110 |
| 2013-10-03 | 5,120 | 5,380 | 5,060 | 5,270 | 2,556,300 | 5,270 |
| 2013-10-02 | 5,120 | 5,170 | 4,995 | 5,030 | 2,034,300 | 5,030 |
| 2013-10-01 | 5,190 | 5,230 | 5,120 | 5,130 | 1,156,900 | 5,130 |
| 2013-09-30 | 5,140 | 5,320 | 5,130 | 5,210 | 1,332,500 | 5,210 |
| 2013-09-27 | 5,360 | 5,410 | 5,300 | 5,340 | 1,257,200 | 5,340 |
| 2013-09-26 | 5,300 | 5,470 | 5,250 | 5,460 | 1,409,300 | 5,460 |
| 2013-09-25 | 5,500 | 5,500 | 5,390 | 5,390 | 1,063,600 | 5,390 |
| 2013-09-24 | 5,330 | 5,560 | 5,310 | 5,520 | 1,420,400 | 5,520 |
| 2013-09-20 | 5,420 | 5,450 | 5,370 | 5,400 | 899,600 | 5,400 |
| 2013-09-19 | 5,400 | 5,440 | 5,350 | 5,420 | 1,245,100 | 5,420 |
| 2013-09-18 | 5,330 | 5,420 | 5,280 | 5,330 | 1,203,900 | 5,330 |
| 2013-09-17 | 5,320 | 5,360 | 5,200 | 5,230 | 1,055,300 | 5,230 |
| 2013-09-13 | 5,200 | 5,270 | 5,120 | 5,210 | 2,971,400 | 5,210 |
| 2013-09-12 | 5,190 | 5,240 | 5,090 | 5,190 | 1,366,100 | 5,190 |
| 2013-09-11 | 5,180 | 5,310 | 5,150 | 5,270 | 2,301,300 | 5,270 |
| 2013-09-10 | 4,935 | 5,090 | 4,930 | 5,070 | 1,889,500 | 5,070 |
| 2013-09-09 | 4,935 | 4,935 | 4,840 | 4,905 | 847,300 | 4,905 |
| 2013-09-06 | 4,900 | 4,940 | 4,770 | 4,795 | 1,344,500 | 4,795 |
| 2013-09-05 | 4,820 | 4,895 | 4,780 | 4,865 | 1,195,400 | 4,865 |
| 2013-09-04 | 4,805 | 4,845 | 4,735 | 4,840 | 1,905,900 | 4,840 |
| 2013-09-03 | 4,840 | 4,875 | 4,820 | 4,875 | 1,632,000 | 4,875 |
| 2013-09-02 | 4,745 | 4,815 | 4,725 | 4,800 | 1,459,800 | 4,800 |
| 2013-08-30 | 4,720 | 4,765 | 4,680 | 4,740 | 2,051,100 | 4,740 |
| 2013-08-29 | 4,600 | 4,695 | 4,585 | 4,660 | 958,800 | 4,660 |
| 2013-08-28 | 4,580 | 4,650 | 4,550 | 4,625 | 1,240,400 | 4,625 |
| 2013-08-27 | 4,660 | 4,750 | 4,630 | 4,695 | 1,183,300 | 4,695 |
| 2013-08-26 | 4,840 | 4,845 | 4,720 | 4,720 | 1,197,900 | 4,720 |
| 2013-08-23 | 4,760 | 4,855 | 4,710 | 4,810 | 2,267,400 | 4,810 |
| 2013-08-22 | 4,575 | 4,660 | 4,540 | 4,660 | 1,169,400 | 4,660 |
| 2013-08-21 | 4,595 | 4,640 | 4,530 | 4,620 | 1,144,800 | 4,620 |
| 2013-08-20 | 4,645 | 4,710 | 4,550 | 4,560 | 1,582,900 | 4,560 |
| 2013-08-19 | 4,630 | 4,665 | 4,570 | 4,655 | 880,700 | 4,655 |
| 2013-08-16 | 4,560 | 4,675 | 4,540 | 4,615 | 1,205,100 | 4,615 |
| 2013-08-15 | 4,700 | 4,725 | 4,605 | 4,630 | 1,318,900 | 4,630 |
| 2013-08-14 | 4,700 | 4,735 | 4,640 | 4,735 | 1,802,000 | 4,735 |
| 2013-08-13 | 4,655 | 4,695 | 4,625 | 4,695 | 1,797,300 | 4,695 |
| 2013-08-12 | 4,550 | 4,645 | 4,490 | 4,605 | 1,536,500 | 4,605 |
| 2013-08-09 | 4,580 | 4,650 | 4,530 | 4,580 | 2,203,600 | 4,580 |
| 2013-08-08 | 4,495 | 4,660 | 4,470 | 4,520 | 3,412,100 | 4,520 |
| 2013-08-07 | 4,500 | 4,675 | 4,455 | 4,455 | 4,613,800 | 4,455 |
| 2013-08-06 | 4,345 | 4,360 | 4,265 | 4,340 | 1,106,200 | 4,340 |
| 2013-08-05 | 4,350 | 4,370 | 4,275 | 4,300 | 955,500 | 4,300 |
| 2013-08-02 | 4,270 | 4,325 | 4,205 | 4,325 | 1,352,100 | 4,325 |
| 2013-08-01 | 4,085 | 4,200 | 4,075 | 4,195 | 1,319,400 | 4,195 |
| 2013-07-31 | 4,075 | 4,135 | 4,000 | 4,080 | 1,589,700 | 4,080 |
| 2013-07-30 | 4,000 | 4,115 | 4,000 | 4,100 | 1,936,200 | 4,100 |
| 2013-07-29 | 4,100 | 4,150 | 4,000 | 4,005 | 2,174,400 | 4,005 |
| 2013-07-26 | 4,300 | 4,355 | 4,205 | 4,205 | 2,131,100 | 4,205 |
| 2013-07-25 | 4,425 | 4,445 | 4,380 | 4,395 | 1,613,800 | 4,395 |
| 2013-07-24 | 4,470 | 4,470 | 4,390 | 4,405 | 1,470,500 | 4,405 |
| 2013-07-23 | 4,410 | 4,540 | 4,380 | 4,520 | 1,640,100 | 4,520 |
| 2013-07-22 | 4,600 | 4,620 | 4,380 | 4,475 | 3,074,600 | 4,475 |
| 2013-07-19 | 4,715 | 4,720 | 4,465 | 4,580 | 2,294,200 | 4,580 |
| 2013-07-18 | 4,680 | 4,715 | 4,660 | 4,705 | 1,140,100 | 4,705 |
| 2013-07-17 | 4,645 | 4,655 | 4,605 | 4,645 | 1,741,000 | 4,645 |
| 2013-07-16 | 4,670 | 4,715 | 4,655 | 4,685 | 1,805,800 | 4,685 |
| 2013-07-12 | 4,505 | 4,640 | 4,490 | 4,625 | 2,267,900 | 4,625 |
| 2013-07-11 | 4,400 | 4,515 | 4,380 | 4,500 | 1,675,200 | 4,500 |
| 2013-07-10 | 4,435 | 4,475 | 4,370 | 4,415 | 1,578,400 | 4,415 |
| 2013-07-09 | 4,355 | 4,420 | 4,320 | 4,420 | 1,911,400 | 4,420 |
| 2013-07-08 | 4,405 | 4,450 | 4,295 | 4,295 | 1,822,900 | 4,295 |
| 2013-07-05 | 4,335 | 4,365 | 4,305 | 4,325 | 1,355,800 | 4,325 |
| 2013-07-04 | 4,265 | 4,330 | 4,220 | 4,275 | 1,172,300 | 4,275 |
| 2013-07-03 | 4,410 | 4,410 | 4,260 | 4,305 | 1,859,500 | 4,305 |
| 2013-07-02 | 4,260 | 4,350 | 4,235 | 4,330 | 2,255,400 | 4,330 |
| 2013-07-01 | 4,075 | 4,195 | 4,040 | 4,195 | 2,603,200 | 4,195 |
| 2013-06-28 | 3,925 | 4,025 | 3,925 | 4,010 | 2,534,500 | 4,010 |
| 2013-06-27 | 3,860 | 3,905 | 3,850 | 3,895 | 2,860,300 | 3,895 |
| 2013-06-26 | 3,935 | 3,955 | 3,775 | 3,790 | 2,392,100 | 3,790 |
| 2013-06-25 | 3,850 | 3,935 | 3,735 | 3,830 | 6,136,200 | 3,830 |
| 2013-06-24 | 4,265 | 4,300 | 3,955 | 3,980 | 4,502,400 | 3,980 |
| 2013-06-21 | 4,115 | 4,310 | 4,080 | 4,260 | 4,019,500 | 4,260 |
| 2013-06-20 | 4,210 | 4,335 | 4,200 | 4,280 | 2,586,600 | 4,280 |
| 2013-06-19 | 4,410 | 4,420 | 4,205 | 4,260 | 2,543,000 | 4,260 |
| 2013-06-18 | 4,350 | 4,425 | 4,340 | 4,370 | 1,468,200 | 4,370 |
| 2013-06-17 | 4,205 | 4,355 | 4,165 | 4,350 | 1,832,300 | 4,350 |
| 2013-06-14 | 4,255 | 4,415 | 4,255 | 4,345 | 3,675,200 | 4,345 |
| 2013-06-13 | 4,360 | 4,380 | 4,170 | 4,210 | 2,729,200 | 4,210 |
| 2013-06-12 | 4,440 | 4,490 | 4,365 | 4,470 | 1,552,700 | 4,470 |
| 2013-06-11 | 4,405 | 4,560 | 4,395 | 4,510 | 2,707,400 | 4,510 |
| 2013-06-10 | 4,260 | 4,365 | 4,220 | 4,335 | 2,532,400 | 4,335 |
| 2013-06-07 | 4,150 | 4,265 | 4,080 | 4,110 | 2,561,100 | 4,110 |
| 2013-06-06 | 4,280 | 4,370 | 4,180 | 4,220 | 1,676,000 | 4,220 |
| 2013-06-05 | 4,500 | 4,570 | 4,315 | 4,320 | 1,776,800 | 4,320 |
| 2013-06-04 | 4,385 | 4,490 | 4,240 | 4,470 | 2,310,900 | 4,470 |
| 2013-06-03 | 4,430 | 4,585 | 4,400 | 4,465 | 2,511,400 | 4,465 |
| 2013-05-31 | 4,400 | 4,545 | 4,385 | 4,500 | 2,600,400 | 4,500 |
| 2013-05-30 | 4,410 | 4,510 | 4,285 | 4,330 | 2,412,300 | 4,330 |
| 2013-05-29 | 4,620 | 4,640 | 4,470 | 4,480 | 1,788,300 | 4,480 |
| 2013-05-28 | 4,380 | 4,530 | 4,345 | 4,515 | 1,426,700 | 4,515 |
| 2013-05-27 | 4,490 | 4,585 | 4,430 | 4,445 | 1,747,400 | 4,445 |
| 2013-05-24 | 4,800 | 4,920 | 4,495 | 4,700 | 3,056,800 | 4,700 |
| 2013-05-23 | 5,000 | 5,190 | 4,620 | 4,640 | 4,128,500 | 4,640 |
| 2013-05-22 | 4,995 | 5,140 | 4,975 | 5,040 | 2,787,500 | 5,040 |
| 2013-05-21 | 4,705 | 4,940 | 4,705 | 4,930 | 2,412,600 | 4,930 |
| 2013-05-20 | 4,580 | 4,720 | 4,545 | 4,680 | 1,526,100 | 4,680 |
| 2013-05-17 | 4,400 | 4,510 | 4,350 | 4,505 | 1,597,400 | 4,505 |
| 2013-05-16 | 4,430 | 4,450 | 4,400 | 4,450 | 1,752,200 | 4,450 |
| 2013-05-15 | 4,400 | 4,450 | 4,400 | 4,410 | 1,658,800 | 4,410 |
| 2013-05-14 | 4,400 | 4,410 | 4,310 | 4,330 | 1,232,600 | 4,330 |
| 2013-05-13 | 4,460 | 4,475 | 4,380 | 4,395 | 1,445,000 | 4,395 |
| 2013-05-10 | 4,425 | 4,440 | 4,355 | 4,400 | 2,626,700 | 4,400 |
| 2013-05-09 | 4,110 | 4,300 | 4,095 | 4,235 | 3,742,800 | 4,235 |
| 2013-05-08 | 3,995 | 4,025 | 3,940 | 3,995 | 2,242,200 | 3,995 |
| 2013-05-07 | 3,940 | 3,975 | 3,890 | 3,965 | 1,876,900 | 3,965 |
| 2013-05-02 | 3,780 | 3,805 | 3,730 | 3,760 | 1,699,800 | 3,760 |
| 2013-05-01 | 3,910 | 3,920 | 3,835 | 3,840 | 919,500 | 3,840 |
| 2013-04-30 | 3,915 | 3,940 | 3,850 | 3,910 | 1,017,400 | 3,910 |
| 2013-04-26 | 3,985 | 3,985 | 3,910 | 3,915 | 1,409,400 | 3,915 |
| 2013-04-25 | 3,970 | 3,985 | 3,945 | 3,960 | 1,301,200 | 3,960 |
| 2013-04-24 | 3,920 | 3,935 | 3,895 | 3,935 | 1,090,600 | 3,935 |
| 2013-04-23 | 3,895 | 3,925 | 3,825 | 3,850 | 1,256,400 | 3,850 |
| 2013-04-22 | 3,905 | 3,940 | 3,865 | 3,915 | 1,653,800 | 3,915 |
| 2013-04-19 | 3,830 | 3,865 | 3,775 | 3,835 | 1,410,100 | 3,835 |
| 2013-04-18 | 3,835 | 3,870 | 3,780 | 3,835 | 1,890,200 | 3,835 |
| 2013-04-17 | 3,900 | 3,905 | 3,850 | 3,885 | 1,740,200 | 3,885 |
| 2013-04-16 | 3,770 | 3,900 | 3,750 | 3,875 | 2,003,900 | 3,875 |
| 2013-04-15 | 3,830 | 3,905 | 3,810 | 3,830 | 1,949,800 | 3,830 |
| 2013-04-12 | 3,990 | 3,990 | 3,825 | 3,860 | 3,260,900 | 3,860 |
| 2013-04-11 | 4,000 | 4,020 | 3,915 | 3,975 | 2,443,000 | 3,975 |
| 2013-04-10 | 3,980 | 4,005 | 3,955 | 3,995 | 2,152,500 | 3,995 |
| 2013-04-09 | 4,000 | 4,015 | 3,940 | 3,970 | 2,283,000 | 3,970 |
| 2013-04-08 | 3,930 | 3,945 | 3,870 | 3,930 | 2,344,200 | 3,930 |
| 2013-04-05 | 3,845 | 3,895 | 3,760 | 3,770 | 4,333,900 | 3,770 |
| 2013-04-04 | 3,490 | 3,650 | 3,465 | 3,645 | 2,512,000 | 3,645 |
| 2013-04-03 | 3,545 | 3,560 | 3,490 | 3,560 | 1,892,100 | 3,560 |
| 2013-04-02 | 3,570 | 3,580 | 3,490 | 3,515 | 2,419,500 | 3,515 |
| 2013-04-01 | 3,590 | 3,765 | 3,550 | 3,630 | 3,370,800 | 3,630 |
| 2013-03-29 | 3,690 | 3,705 | 3,650 | 3,690 | 1,501,200 | 3,690 |
| 2013-03-28 | 3,735 | 3,775 | 3,670 | 3,685 | 1,917,900 | 3,685 |
| 2013-03-27 | 3,725 | 3,730 | 3,680 | 3,710 | 1,813,400 | 3,710 |
| 2013-03-26 | 3,715 | 3,780 | 3,685 | 3,745 | 1,598,800 | 3,745 |
| 2013-03-25 | 3,775 | 3,830 | 3,745 | 3,750 | 2,672,400 | 3,750 |
| 2013-03-22 | 3,880 | 3,895 | 3,780 | 3,795 | 2,605,500 | 3,795 |
| 2013-03-21 | 4,040 | 4,050 | 3,925 | 3,925 | 2,961,000 | 3,925 |
| 2013-03-19 | 4,050 | 4,100 | 4,045 | 4,075 | 1,558,500 | 4,075 |
| 2013-03-18 | 3,985 | 4,085 | 3,970 | 3,975 | 1,867,900 | 3,975 |
| 2013-03-15 | 3,995 | 4,140 | 3,985 | 4,100 | 3,689,500 | 4,100 |
| 2013-03-14 | 3,830 | 3,945 | 3,800 | 3,940 | 1,830,800 | 3,940 |
| 2013-03-13 | 3,785 | 3,835 | 3,770 | 3,785 | 1,118,900 | 3,785 |
| 2013-03-12 | 3,860 | 3,865 | 3,805 | 3,820 | 2,107,200 | 3,820 |
| 2013-03-11 | 3,825 | 3,890 | 3,780 | 3,810 | 2,786,900 | 3,810 |
| 2013-03-08 | 3,600 | 3,790 | 3,595 | 3,755 | 6,325,200 | 3,755 |
| 2013-03-07 | 3,570 | 3,620 | 3,545 | 3,560 | 2,058,000 | 3,560 |
| 2013-03-06 | 3,525 | 3,525 | 3,480 | 3,515 | 973,300 | 3,515 |
| 2013-03-05 | 3,475 | 3,535 | 3,465 | 3,480 | 1,372,300 | 3,480 |
| 2013-03-04 | 3,525 | 3,580 | 3,455 | 3,475 | 1,368,800 | 3,475 |
| 2013-03-01 | 3,395 | 3,550 | 3,395 | 3,520 | 1,428,300 | 3,520 |
| 2013-02-28 | 3,455 | 3,460 | 3,400 | 3,435 | 1,888,000 | 3,435 |
| 2013-02-27 | 3,420 | 3,435 | 3,355 | 3,370 | 1,329,800 | 3,370 |
| 2013-02-26 | 3,415 | 3,490 | 3,415 | 3,430 | 1,585,400 | 3,430 |
| 2013-02-25 | 3,595 | 3,595 | 3,535 | 3,555 | 1,464,400 | 3,555 |
| 2013-02-22 | 3,330 | 3,525 | 3,305 | 3,515 | 2,895,700 | 3,515 |
| 2013-02-21 | 3,455 | 3,470 | 3,380 | 3,390 | 1,836,000 | 3,390 |
| 2013-02-20 | 3,550 | 3,555 | 3,480 | 3,490 | 1,388,600 | 3,490 |
| 2013-02-19 | 3,445 | 3,550 | 3,445 | 3,505 | 1,802,700 | 3,505 |
| 2013-02-18 | 3,490 | 3,510 | 3,465 | 3,490 | 1,542,100 | 3,490 |
| 2013-02-15 | 3,425 | 3,445 | 3,365 | 3,425 | 1,616,800 | 3,425 |
| 2013-02-14 | 3,460 | 3,495 | 3,410 | 3,455 | 2,652,000 | 3,455 |
| 2013-02-13 | 3,495 | 3,565 | 3,400 | 3,480 | 3,988,400 | 3,480 |
| 2013-02-12 | 3,730 | 3,770 | 3,690 | 3,705 | 2,128,200 | 3,705 |
| 2013-02-08 | 3,605 | 3,680 | 3,585 | 3,595 | 2,988,200 | 3,595 |
| 2013-02-07 | 3,760 | 3,780 | 3,670 | 3,705 | 2,496,000 | 3,705 |
| 2013-02-06 | 3,670 | 3,825 | 3,650 | 3,805 | 2,712,300 | 3,805 |
| 2013-02-05 | 3,540 | 3,565 | 3,500 | 3,530 | 1,419,000 | 3,530 |
| 2013-02-04 | 3,620 | 3,630 | 3,570 | 3,615 | 1,556,500 | 3,615 |
| 2013-02-01 | 3,505 | 3,595 | 3,500 | 3,575 | 1,864,800 | 3,575 |
| 2013-01-31 | 3,415 | 3,500 | 3,400 | 3,490 | 1,779,800 | 3,490 |
| 2013-01-30 | 3,320 | 3,415 | 3,305 | 3,415 | 1,865,900 | 3,415 |
| 2013-01-29 | 3,300 | 3,360 | 3,285 | 3,335 | 2,441,600 | 3,335 |
| 2013-01-28 | 3,350 | 3,360 | 3,290 | 3,310 | 2,078,500 | 3,310 |
| 2013-01-25 | 3,340 | 3,350 | 3,290 | 3,330 | 2,139,900 | 3,330 |
| 2013-01-24 | 3,185 | 3,280 | 3,180 | 3,270 | 2,494,600 | 3,270 |
| 2013-01-23 | 3,160 | 3,230 | 3,150 | 3,180 | 1,916,000 | 3,180 |
| 2013-01-22 | 3,225 | 3,275 | 3,165 | 3,215 | 2,178,900 | 3,215 |
| 2013-01-21 | 3,315 | 3,325 | 3,220 | 3,225 | 1,970,100 | 3,225 |
| 2013-01-18 | 3,300 | 3,330 | 3,250 | 3,315 | 3,189,900 | 3,315 |
| 2013-01-17 | 3,195 | 3,210 | 3,080 | 3,160 | 2,475,300 | 3,160 |
| 2013-01-16 | 3,260 | 3,260 | 3,170 | 3,185 | 2,357,200 | 3,185 |
| 2013-01-15 | 3,215 | 3,310 | 3,215 | 3,260 | 3,715,500 | 3,260 |
| 2013-01-11 | 3,035 | 3,125 | 3,035 | 3,110 | 3,453,100 | 3,110 |
| 2013-01-10 | 2,932 | 3,020 | 2,930 | 2,999 | 2,567,900 | 2,999 |
| 2013-01-09 | 2,819 | 2,907 | 2,808 | 2,885 | 2,658,800 | 2,885 |
| 2013-01-08 | 2,930 | 2,939 | 2,863 | 2,867 | 2,037,400 | 2,867 |
| 2013-01-07 | 3,025 | 3,045 | 2,937 | 2,945 | 2,292,300 | 2,945 |
| 2013-01-04 | 3,050 | 3,060 | 3,010 | 3,035 | 1,690,900 | 3,035 |
分割・併合履歴 ： なし
