6465 ホシザキ(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 | 3,645 | 3,740 | 3,645 | 3,740 | 130,900 | 1,870 |
| 2013-12-27 | 3,570 | 3,610 | 3,550 | 3,610 | 76,100 | 1,805 |
| 2013-12-26 | 3,500 | 3,560 | 3,490 | 3,555 | 69,600 | 1,777.50 |
| 2013-12-25 | 3,595 | 3,600 | 3,510 | 3,530 | 207,400 | 1,765 |
| 2013-12-24 | 3,590 | 3,625 | 3,585 | 3,615 | 284,900 | 1,807.50 |
| 2013-12-20 | 3,520 | 3,600 | 3,505 | 3,590 | 277,500 | 1,795 |
| 2013-12-19 | 3,500 | 3,530 | 3,500 | 3,520 | 209,900 | 1,760 |
| 2013-12-18 | 3,485 | 3,515 | 3,470 | 3,500 | 203,200 | 1,750 |
| 2013-12-17 | 3,440 | 3,490 | 3,430 | 3,475 | 126,000 | 1,737.50 |
| 2013-12-16 | 3,470 | 3,475 | 3,435 | 3,440 | 94,500 | 1,720 |
| 2013-12-13 | 3,480 | 3,525 | 3,460 | 3,485 | 258,500 | 1,742.50 |
| 2013-12-12 | 3,495 | 3,500 | 3,470 | 3,490 | 91,900 | 1,745 |
| 2013-12-11 | 3,505 | 3,520 | 3,490 | 3,505 | 63,500 | 1,752.50 |
| 2013-12-10 | 3,495 | 3,520 | 3,480 | 3,515 | 78,800 | 1,757.50 |
| 2013-12-09 | 3,500 | 3,515 | 3,460 | 3,475 | 95,300 | 1,737.50 |
| 2013-12-06 | 3,455 | 3,470 | 3,435 | 3,460 | 66,700 | 1,730 |
| 2013-12-05 | 3,485 | 3,505 | 3,460 | 3,460 | 116,300 | 1,730 |
| 2013-12-04 | 3,525 | 3,540 | 3,485 | 3,490 | 111,400 | 1,745 |
| 2013-12-03 | 3,550 | 3,550 | 3,525 | 3,540 | 108,200 | 1,770 |
| 2013-12-02 | 3,515 | 3,535 | 3,515 | 3,525 | 46,800 | 1,762.50 |
| 2013-11-29 | 3,510 | 3,535 | 3,490 | 3,530 | 69,600 | 1,765 |
| 2013-11-28 | 3,535 | 3,540 | 3,505 | 3,530 | 45,000 | 1,765 |
| 2013-11-27 | 3,520 | 3,545 | 3,495 | 3,525 | 76,500 | 1,762.50 |
| 2013-11-26 | 3,515 | 3,570 | 3,515 | 3,560 | 123,200 | 1,780 |
| 2013-11-25 | 3,585 | 3,590 | 3,565 | 3,585 | 62,200 | 1,792.50 |
| 2013-11-22 | 3,575 | 3,600 | 3,550 | 3,560 | 151,600 | 1,780 |
| 2013-11-21 | 3,560 | 3,585 | 3,555 | 3,585 | 135,400 | 1,792.50 |
| 2013-11-20 | 3,585 | 3,595 | 3,535 | 3,555 | 104,100 | 1,777.50 |
| 2013-11-19 | 3,570 | 3,600 | 3,550 | 3,585 | 154,400 | 1,792.50 |
| 2013-11-18 | 3,580 | 3,595 | 3,560 | 3,570 | 126,400 | 1,785 |
| 2013-11-15 | 3,580 | 3,595 | 3,570 | 3,575 | 256,300 | 1,787.50 |
| 2013-11-14 | 3,440 | 3,590 | 3,440 | 3,580 | 396,300 | 1,790 |
| 2013-11-13 | 3,540 | 3,555 | 3,490 | 3,505 | 127,000 | 1,752.50 |
| 2013-11-12 | 3,555 | 3,570 | 3,535 | 3,560 | 165,000 | 1,780 |
| 2013-11-11 | 3,585 | 3,590 | 3,550 | 3,560 | 130,600 | 1,780 |
| 2013-11-08 | 3,490 | 3,590 | 3,465 | 3,570 | 175,500 | 1,785 |
| 2013-11-07 | 3,555 | 3,575 | 3,515 | 3,550 | 99,500 | 1,775 |
| 2013-11-06 | 3,520 | 3,565 | 3,500 | 3,530 | 121,800 | 1,765 |
| 2013-11-05 | 3,530 | 3,565 | 3,510 | 3,520 | 121,300 | 1,760 |
| 2013-11-01 | 3,600 | 3,625 | 3,560 | 3,570 | 91,200 | 1,785 |
| 2013-10-31 | 3,600 | 3,635 | 3,590 | 3,595 | 109,400 | 1,797.50 |
| 2013-10-30 | 3,590 | 3,650 | 3,575 | 3,635 | 232,800 | 1,817.50 |
| 2013-10-29 | 3,500 | 3,570 | 3,475 | 3,540 | 157,800 | 1,770 |
| 2013-10-28 | 3,500 | 3,545 | 3,460 | 3,545 | 137,600 | 1,772.50 |
| 2013-10-25 | 3,515 | 3,530 | 3,465 | 3,495 | 203,000 | 1,747.50 |
| 2013-10-24 | 3,480 | 3,545 | 3,475 | 3,540 | 136,100 | 1,770 |
| 2013-10-23 | 3,580 | 3,585 | 3,500 | 3,500 | 170,800 | 1,750 |
| 2013-10-22 | 3,565 | 3,605 | 3,560 | 3,600 | 148,300 | 1,800 |
| 2013-10-21 | 3,535 | 3,575 | 3,510 | 3,575 | 158,700 | 1,787.50 |
| 2013-10-18 | 3,505 | 3,530 | 3,495 | 3,530 | 182,000 | 1,765 |
| 2013-10-17 | 3,485 | 3,505 | 3,480 | 3,505 | 208,700 | 1,752.50 |
| 2013-10-16 | 3,440 | 3,485 | 3,440 | 3,485 | 182,100 | 1,742.50 |
| 2013-10-15 | 3,420 | 3,460 | 3,420 | 3,450 | 199,800 | 1,725 |
| 2013-10-11 | 3,400 | 3,425 | 3,385 | 3,415 | 128,400 | 1,707.50 |
| 2013-10-10 | 3,295 | 3,365 | 3,295 | 3,360 | 104,100 | 1,680 |
| 2013-10-09 | 3,240 | 3,300 | 3,235 | 3,300 | 75,400 | 1,650 |
| 2013-10-08 | 3,300 | 3,310 | 3,245 | 3,275 | 113,400 | 1,637.50 |
| 2013-10-07 | 3,325 | 3,330 | 3,300 | 3,300 | 76,300 | 1,650 |
| 2013-10-04 | 3,360 | 3,365 | 3,310 | 3,325 | 149,200 | 1,662.50 |
| 2013-10-03 | 3,350 | 3,400 | 3,350 | 3,385 | 113,200 | 1,692.50 |
| 2013-10-02 | 3,425 | 3,425 | 3,345 | 3,360 | 79,000 | 1,680 |
| 2013-10-01 | 3,375 | 3,425 | 3,350 | 3,405 | 93,800 | 1,702.50 |
| 2013-09-30 | 3,395 | 3,420 | 3,380 | 3,385 | 74,000 | 1,692.50 |
| 2013-09-27 | 3,450 | 3,465 | 3,440 | 3,460 | 94,500 | 1,730 |
| 2013-09-26 | 3,400 | 3,465 | 3,390 | 3,465 | 192,200 | 1,732.50 |
| 2013-09-25 | 3,385 | 3,400 | 3,370 | 3,400 | 89,200 | 1,700 |
| 2013-09-24 | 3,400 | 3,420 | 3,345 | 3,370 | 152,400 | 1,685 |
| 2013-09-20 | 3,400 | 3,420 | 3,400 | 3,415 | 98,300 | 1,707.50 |
| 2013-09-19 | 3,400 | 3,420 | 3,375 | 3,420 | 106,800 | 1,710 |
| 2013-09-18 | 3,335 | 3,400 | 3,335 | 3,395 | 172,100 | 1,697.50 |
| 2013-09-17 | 3,365 | 3,370 | 3,315 | 3,330 | 103,400 | 1,665 |
| 2013-09-13 | 3,330 | 3,370 | 3,320 | 3,360 | 119,100 | 1,680 |
| 2013-09-12 | 3,350 | 3,370 | 3,335 | 3,350 | 69,200 | 1,675 |
| 2013-09-11 | 3,440 | 3,440 | 3,340 | 3,345 | 101,200 | 1,672.50 |
| 2013-09-10 | 3,350 | 3,440 | 3,340 | 3,435 | 145,800 | 1,717.50 |
| 2013-09-09 | 3,400 | 3,420 | 3,350 | 3,390 | 129,700 | 1,695 |
| 2013-09-06 | 3,355 | 3,400 | 3,350 | 3,380 | 47,600 | 1,690 |
| 2013-09-05 | 3,410 | 3,410 | 3,365 | 3,395 | 44,400 | 1,697.50 |
| 2013-09-04 | 3,365 | 3,415 | 3,340 | 3,400 | 52,900 | 1,700 |
| 2013-09-03 | 3,340 | 3,365 | 3,315 | 3,365 | 72,300 | 1,682.50 |
| 2013-09-02 | 3,270 | 3,325 | 3,250 | 3,300 | 90,300 | 1,650 |
| 2013-08-30 | 3,330 | 3,340 | 3,255 | 3,270 | 97,800 | 1,635 |
| 2013-08-29 | 3,300 | 3,365 | 3,265 | 3,315 | 111,500 | 1,657.50 |
| 2013-08-28 | 3,290 | 3,325 | 3,260 | 3,295 | 99,500 | 1,647.50 |
| 2013-08-27 | 3,340 | 3,390 | 3,325 | 3,335 | 81,000 | 1,667.50 |
| 2013-08-26 | 3,335 | 3,380 | 3,325 | 3,335 | 62,900 | 1,667.50 |
| 2013-08-23 | 3,370 | 3,385 | 3,315 | 3,335 | 92,600 | 1,667.50 |
| 2013-08-22 | 3,310 | 3,350 | 3,290 | 3,325 | 68,000 | 1,662.50 |
| 2013-08-21 | 3,310 | 3,350 | 3,305 | 3,325 | 76,800 | 1,662.50 |
| 2013-08-20 | 3,335 | 3,370 | 3,300 | 3,305 | 78,600 | 1,652.50 |
| 2013-08-19 | 3,330 | 3,380 | 3,325 | 3,375 | 43,800 | 1,687.50 |
| 2013-08-16 | 3,315 | 3,385 | 3,315 | 3,355 | 83,200 | 1,677.50 |
| 2013-08-15 | 3,385 | 3,405 | 3,350 | 3,360 | 75,600 | 1,680 |
| 2013-08-14 | 3,400 | 3,455 | 3,350 | 3,445 | 127,100 | 1,722.50 |
| 2013-08-13 | 3,325 | 3,380 | 3,300 | 3,380 | 182,500 | 1,690 |
| 2013-08-12 | 3,340 | 3,355 | 3,305 | 3,330 | 118,700 | 1,665 |
| 2013-08-09 | 3,365 | 3,440 | 3,315 | 3,395 | 114,700 | 1,697.50 |
| 2013-08-08 | 3,425 | 3,500 | 3,245 | 3,365 | 228,400 | 1,682.50 |
| 2013-08-07 | 3,500 | 3,550 | 3,485 | 3,490 | 125,100 | 1,745 |
| 2013-08-06 | 3,540 | 3,590 | 3,520 | 3,590 | 80,200 | 1,795 |
| 2013-08-05 | 3,550 | 3,575 | 3,510 | 3,530 | 66,400 | 1,765 |
| 2013-08-02 | 3,475 | 3,590 | 3,465 | 3,590 | 203,100 | 1,795 |
| 2013-08-01 | 3,425 | 3,470 | 3,410 | 3,470 | 92,700 | 1,735 |
| 2013-07-31 | 3,420 | 3,450 | 3,370 | 3,410 | 116,300 | 1,705 |
| 2013-07-30 | 3,325 | 3,490 | 3,325 | 3,460 | 154,700 | 1,730 |
| 2013-07-29 | 3,270 | 3,400 | 3,255 | 3,310 | 193,100 | 1,655 |
| 2013-07-26 | 3,365 | 3,415 | 3,345 | 3,375 | 98,000 | 1,687.50 |
| 2013-07-25 | 3,500 | 3,500 | 3,435 | 3,435 | 43,600 | 1,717.50 |
| 2013-07-24 | 3,475 | 3,500 | 3,420 | 3,495 | 64,200 | 1,747.50 |
| 2013-07-23 | 3,500 | 3,500 | 3,485 | 3,495 | 86,900 | 1,747.50 |
| 2013-07-22 | 3,535 | 3,535 | 3,470 | 3,520 | 59,400 | 1,760 |
| 2013-07-19 | 3,545 | 3,550 | 3,480 | 3,505 | 118,800 | 1,752.50 |
| 2013-07-18 | 3,550 | 3,550 | 3,480 | 3,515 | 120,900 | 1,757.50 |
| 2013-07-17 | 3,510 | 3,550 | 3,485 | 3,545 | 145,800 | 1,772.50 |
| 2013-07-16 | 3,495 | 3,550 | 3,490 | 3,495 | 204,600 | 1,747.50 |
| 2013-07-12 | 3,475 | 3,500 | 3,460 | 3,490 | 107,100 | 1,745 |
| 2013-07-11 | 3,405 | 3,500 | 3,365 | 3,485 | 214,200 | 1,742.50 |
| 2013-07-10 | 3,430 | 3,460 | 3,380 | 3,420 | 114,000 | 1,710 |
| 2013-07-09 | 3,400 | 3,425 | 3,345 | 3,425 | 98,200 | 1,712.50 |
| 2013-07-08 | 3,400 | 3,430 | 3,375 | 3,395 | 154,100 | 1,697.50 |
| 2013-07-05 | 3,380 | 3,390 | 3,345 | 3,390 | 53,800 | 1,695 |
| 2013-07-04 | 3,360 | 3,390 | 3,315 | 3,370 | 101,400 | 1,685 |
| 2013-07-03 | 3,370 | 3,410 | 3,340 | 3,380 | 144,400 | 1,690 |
| 2013-07-02 | 3,300 | 3,350 | 3,265 | 3,350 | 133,400 | 1,675 |
| 2013-07-01 | 3,175 | 3,285 | 3,170 | 3,280 | 248,200 | 1,640 |
| 2013-06-28 | 3,115 | 3,230 | 3,075 | 3,180 | 262,900 | 1,590 |
| 2013-06-27 | 2,883 | 3,100 | 2,883 | 3,095 | 392,800 | 1,547.50 |
| 2013-06-26 | 2,950 | 2,955 | 2,848 | 2,883 | 119,500 | 1,441.50 |
| 2013-06-25 | 2,792 | 2,927 | 2,788 | 2,915 | 206,100 | 1,457.50 |
| 2013-06-24 | 2,824 | 2,868 | 2,810 | 2,839 | 84,200 | 1,419.50 |
| 2013-06-21 | 2,781 | 2,850 | 2,750 | 2,837 | 321,100 | 1,418.50 |
| 2013-06-20 | 2,928 | 2,937 | 2,854 | 2,864 | 163,200 | 1,432 |
| 2013-06-19 | 2,980 | 2,992 | 2,925 | 2,963 | 154,300 | 1,481.50 |
| 2013-06-18 | 2,898 | 2,970 | 2,894 | 2,956 | 219,700 | 1,478 |
| 2013-06-17 | 2,827 | 2,893 | 2,826 | 2,878 | 174,700 | 1,439 |
| 2013-06-14 | 2,827 | 2,865 | 2,787 | 2,826 | 336,600 | 1,413 |
| 2013-06-13 | 2,854 | 2,854 | 2,704 | 2,745 | 150,700 | 1,372.50 |
| 2013-06-12 | 2,851 | 2,898 | 2,817 | 2,883 | 134,500 | 1,441.50 |
| 2013-06-11 | 2,878 | 2,973 | 2,811 | 2,946 | 168,000 | 1,473 |
| 2013-06-10 | 2,850 | 2,895 | 2,811 | 2,883 | 170,800 | 1,441.50 |
| 2013-06-07 | 2,756 | 2,846 | 2,721 | 2,775 | 207,000 | 1,387.50 |
| 2013-06-06 | 2,898 | 2,970 | 2,840 | 2,852 | 188,600 | 1,426 |
| 2013-06-05 | 3,085 | 3,140 | 2,980 | 2,982 | 163,600 | 1,491 |
| 2013-06-04 | 2,984 | 3,100 | 2,923 | 3,085 | 191,500 | 1,542.50 |
| 2013-06-03 | 3,100 | 3,140 | 3,030 | 3,045 | 97,000 | 1,522.50 |
| 2013-05-31 | 3,215 | 3,275 | 3,130 | 3,140 | 165,600 | 1,570 |
| 2013-05-30 | 3,185 | 3,225 | 3,100 | 3,115 | 146,200 | 1,557.50 |
| 2013-05-29 | 3,300 | 3,305 | 3,205 | 3,205 | 152,500 | 1,602.50 |
| 2013-05-28 | 3,115 | 3,255 | 3,115 | 3,235 | 123,100 | 1,617.50 |
| 2013-05-27 | 3,255 | 3,290 | 3,190 | 3,195 | 136,400 | 1,597.50 |
| 2013-05-24 | 3,200 | 3,370 | 3,140 | 3,325 | 228,200 | 1,662.50 |
| 2013-05-23 | 3,395 | 3,475 | 3,205 | 3,210 | 253,200 | 1,605 |
| 2013-05-22 | 3,465 | 3,470 | 3,370 | 3,390 | 162,000 | 1,695 |
| 2013-05-21 | 3,500 | 3,565 | 3,450 | 3,480 | 121,400 | 1,740 |
| 2013-05-20 | 3,540 | 3,570 | 3,485 | 3,500 | 114,700 | 1,750 |
| 2013-05-17 | 3,530 | 3,635 | 3,525 | 3,585 | 122,100 | 1,792.50 |
| 2013-05-16 | 3,590 | 3,610 | 3,470 | 3,525 | 128,300 | 1,762.50 |
| 2013-05-15 | 3,630 | 3,650 | 3,555 | 3,590 | 99,900 | 1,795 |
| 2013-05-14 | 3,600 | 3,625 | 3,600 | 3,605 | 142,400 | 1,802.50 |
| 2013-05-13 | 3,525 | 3,620 | 3,465 | 3,590 | 217,200 | 1,795 |
| 2013-05-10 | 3,430 | 3,545 | 3,400 | 3,520 | 200,000 | 1,760 |
| 2013-05-09 | 3,415 | 3,450 | 3,340 | 3,345 | 90,800 | 1,672.50 |
| 2013-05-08 | 3,490 | 3,495 | 3,360 | 3,370 | 121,300 | 1,685 |
| 2013-05-07 | 3,400 | 3,485 | 3,390 | 3,455 | 162,500 | 1,727.50 |
| 2013-05-02 | 3,270 | 3,375 | 3,250 | 3,355 | 234,900 | 1,677.50 |
| 2013-05-01 | 3,250 | 3,270 | 3,215 | 3,245 | 70,500 | 1,622.50 |
| 2013-04-30 | 3,200 | 3,270 | 3,200 | 3,245 | 76,100 | 1,622.50 |
| 2013-04-26 | 3,245 | 3,280 | 3,215 | 3,260 | 184,200 | 1,630 |
| 2013-04-25 | 3,215 | 3,295 | 3,200 | 3,215 | 150,600 | 1,607.50 |
| 2013-04-24 | 3,180 | 3,210 | 3,160 | 3,210 | 160,600 | 1,605 |
| 2013-04-23 | 3,075 | 3,135 | 3,075 | 3,120 | 145,200 | 1,560 |
| 2013-04-22 | 3,010 | 3,135 | 3,005 | 3,110 | 170,800 | 1,555 |
| 2013-04-19 | 2,991 | 3,045 | 2,956 | 3,005 | 181,100 | 1,502.50 |
| 2013-04-18 | 2,980 | 3,020 | 2,965 | 2,990 | 136,400 | 1,495 |
| 2013-04-17 | 3,010 | 3,035 | 2,990 | 3,010 | 87,200 | 1,505 |
| 2013-04-16 | 2,983 | 3,035 | 2,950 | 3,005 | 193,200 | 1,502.50 |
| 2013-04-15 | 3,040 | 3,065 | 3,020 | 3,035 | 82,800 | 1,517.50 |
| 2013-04-12 | 3,045 | 3,080 | 3,040 | 3,050 | 90,600 | 1,525 |
| 2013-04-11 | 3,050 | 3,110 | 3,020 | 3,075 | 205,500 | 1,537.50 |
| 2013-04-10 | 3,080 | 3,085 | 3,030 | 3,060 | 163,000 | 1,530 |
| 2013-04-09 | 3,195 | 3,200 | 3,070 | 3,095 | 203,800 | 1,547.50 |
| 2013-04-08 | 3,205 | 3,230 | 3,120 | 3,210 | 201,700 | 1,605 |
| 2013-04-05 | 3,100 | 3,400 | 3,095 | 3,165 | 340,600 | 1,582.50 |
| 2013-04-04 | 2,840 | 3,035 | 2,793 | 3,030 | 411,200 | 1,515 |
| 2013-04-03 | 2,701 | 2,850 | 2,688 | 2,850 | 336,500 | 1,425 |
| 2013-04-02 | 2,625 | 2,670 | 2,569 | 2,633 | 133,800 | 1,316.50 |
| 2013-04-01 | 2,753 | 2,756 | 2,625 | 2,629 | 83,400 | 1,314.50 |
| 2013-03-29 | 2,767 | 2,791 | 2,726 | 2,734 | 94,900 | 1,367 |
| 2013-03-28 | 2,777 | 2,789 | 2,728 | 2,748 | 53,300 | 1,374 |
| 2013-03-27 | 2,775 | 2,778 | 2,740 | 2,759 | 62,300 | 1,379.50 |
| 2013-03-26 | 2,736 | 2,758 | 2,722 | 2,750 | 114,800 | 1,375 |
| 2013-03-25 | 2,727 | 2,768 | 2,727 | 2,738 | 98,100 | 1,369 |
| 2013-03-22 | 2,807 | 2,807 | 2,724 | 2,726 | 104,700 | 1,363 |
| 2013-03-21 | 2,761 | 2,814 | 2,761 | 2,803 | 201,000 | 1,401.50 |
| 2013-03-19 | 2,750 | 2,762 | 2,710 | 2,755 | 114,300 | 1,377.50 |
| 2013-03-18 | 2,716 | 2,757 | 2,701 | 2,731 | 83,000 | 1,365.50 |
| 2013-03-15 | 2,740 | 2,756 | 2,713 | 2,753 | 177,800 | 1,376.50 |
| 2013-03-14 | 2,727 | 2,740 | 2,713 | 2,739 | 126,900 | 1,369.50 |
| 2013-03-13 | 2,692 | 2,722 | 2,683 | 2,702 | 116,700 | 1,351 |
| 2013-03-12 | 2,710 | 2,728 | 2,687 | 2,711 | 93,700 | 1,355.50 |
| 2013-03-11 | 2,719 | 2,729 | 2,679 | 2,697 | 109,300 | 1,348.50 |
| 2013-03-08 | 2,697 | 2,738 | 2,697 | 2,716 | 215,400 | 1,358 |
| 2013-03-07 | 2,735 | 2,749 | 2,688 | 2,689 | 152,600 | 1,344.50 |
| 2013-03-06 | 2,730 | 2,735 | 2,710 | 2,734 | 66,200 | 1,367 |
| 2013-03-05 | 2,730 | 2,734 | 2,700 | 2,723 | 241,100 | 1,361.50 |
| 2013-03-04 | 2,693 | 2,715 | 2,678 | 2,708 | 184,400 | 1,354 |
| 2013-03-01 | 2,586 | 2,674 | 2,563 | 2,660 | 240,100 | 1,330 |
| 2013-02-28 | 2,533 | 2,587 | 2,530 | 2,542 | 237,900 | 1,271 |
| 2013-02-27 | 2,636 | 2,636 | 2,551 | 2,551 | 206,400 | 1,275.50 |
| 2013-02-26 | 2,677 | 2,678 | 2,638 | 2,641 | 118,500 | 1,320.50 |
| 2013-02-25 | 2,677 | 2,724 | 2,669 | 2,718 | 155,100 | 1,359 |
| 2013-02-22 | 2,655 | 2,696 | 2,629 | 2,666 | 260,100 | 1,333 |
| 2013-02-21 | 2,716 | 2,719 | 2,655 | 2,676 | 344,300 | 1,338 |
| 2013-02-20 | 2,740 | 2,774 | 2,731 | 2,755 | 191,500 | 1,377.50 |
| 2013-02-19 | 2,721 | 2,749 | 2,708 | 2,726 | 129,600 | 1,363 |
| 2013-02-18 | 2,687 | 2,749 | 2,687 | 2,739 | 128,600 | 1,369.50 |
| 2013-02-15 | 2,730 | 2,732 | 2,675 | 2,714 | 123,500 | 1,357 |
| 2013-02-14 | 2,728 | 2,772 | 2,728 | 2,730 | 92,900 | 1,365 |
| 2013-02-13 | 2,710 | 2,762 | 2,631 | 2,718 | 178,100 | 1,359 |
| 2013-02-12 | 2,726 | 2,800 | 2,726 | 2,741 | 201,300 | 1,370.50 |
| 2013-02-08 | 2,731 | 2,742 | 2,697 | 2,723 | 89,600 | 1,361.50 |
| 2013-02-07 | 2,740 | 2,760 | 2,707 | 2,731 | 135,500 | 1,365.50 |
| 2013-02-06 | 2,759 | 2,765 | 2,724 | 2,747 | 133,600 | 1,373.50 |
| 2013-02-05 | 2,740 | 2,762 | 2,722 | 2,726 | 128,600 | 1,363 |
| 2013-02-04 | 2,762 | 2,795 | 2,742 | 2,755 | 118,100 | 1,377.50 |
| 2013-02-01 | 2,738 | 2,799 | 2,738 | 2,757 | 146,400 | 1,378.50 |
| 2013-01-31 | 2,690 | 2,726 | 2,672 | 2,720 | 155,700 | 1,360 |
| 2013-01-30 | 2,651 | 2,695 | 2,646 | 2,689 | 120,300 | 1,344.50 |
| 2013-01-29 | 2,699 | 2,700 | 2,643 | 2,650 | 100,700 | 1,325 |
| 2013-01-28 | 2,656 | 2,683 | 2,613 | 2,625 | 133,500 | 1,312.50 |
| 2013-01-25 | 2,611 | 2,660 | 2,611 | 2,649 | 178,300 | 1,324.50 |
| 2013-01-24 | 2,550 | 2,581 | 2,534 | 2,578 | 87,800 | 1,289 |
| 2013-01-23 | 2,542 | 2,559 | 2,530 | 2,549 | 76,500 | 1,274.50 |
| 2013-01-22 | 2,534 | 2,574 | 2,520 | 2,556 | 147,400 | 1,278 |
| 2013-01-21 | 2,555 | 2,555 | 2,513 | 2,539 | 123,100 | 1,269.50 |
| 2013-01-18 | 2,546 | 2,559 | 2,517 | 2,556 | 123,600 | 1,278 |
| 2013-01-17 | 2,529 | 2,540 | 2,445 | 2,506 | 297,500 | 1,253 |
| 2013-01-16 | 2,526 | 2,546 | 2,493 | 2,503 | 161,700 | 1,251.50 |
| 2013-01-15 | 2,498 | 2,552 | 2,497 | 2,549 | 99,200 | 1,274.50 |
| 2013-01-11 | 2,479 | 2,495 | 2,463 | 2,486 | 91,800 | 1,243 |
| 2013-01-10 | 2,420 | 2,513 | 2,419 | 2,467 | 136,600 | 1,233.50 |
| 2013-01-09 | 2,376 | 2,422 | 2,354 | 2,411 | 121,200 | 1,205.50 |
| 2013-01-08 | 2,393 | 2,393 | 2,361 | 2,377 | 84,400 | 1,188.50 |
| 2013-01-07 | 2,354 | 2,364 | 2,333 | 2,343 | 72,300 | 1,171.50 |
| 2013-01-04 | 2,360 | 2,370 | 2,344 | 2,353 | 138,300 | 1,176.50 |
分割・併合履歴 ： [2022-06-29]1株→2株