7164 全国保証(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 | 4,645 | 4,645 | 4,585 | 4,600 | 79,000 | 2,300 |
| 2013-12-27 | 4,600 | 4,620 | 4,520 | 4,605 | 99,200 | 2,302.50 |
| 2013-12-26 | 4,570 | 4,640 | 4,550 | 4,620 | 93,100 | 2,310 |
| 2013-12-25 | 4,430 | 4,515 | 4,410 | 4,495 | 187,700 | 2,247.50 |
| 2013-12-24 | 4,595 | 4,650 | 4,450 | 4,470 | 101,300 | 2,235 |
| 2013-12-20 | 4,585 | 4,605 | 4,520 | 4,555 | 101,000 | 2,277.50 |
| 2013-12-19 | 4,495 | 4,590 | 4,475 | 4,555 | 187,600 | 2,277.50 |
| 2013-12-18 | 4,395 | 4,490 | 4,370 | 4,400 | 177,600 | 2,200 |
| 2013-12-17 | 4,455 | 4,530 | 4,425 | 4,455 | 94,300 | 2,227.50 |
| 2013-12-16 | 4,610 | 4,640 | 4,440 | 4,445 | 150,900 | 2,222.50 |
| 2013-12-13 | 4,550 | 4,665 | 4,550 | 4,600 | 140,400 | 2,300 |
| 2013-12-12 | 4,590 | 4,595 | 4,525 | 4,560 | 100,000 | 2,280 |
| 2013-12-11 | 4,690 | 4,690 | 4,560 | 4,620 | 137,500 | 2,310 |
| 2013-12-10 | 4,890 | 4,890 | 4,665 | 4,690 | 209,200 | 2,345 |
| 2013-12-09 | 4,840 | 4,900 | 4,800 | 4,890 | 196,200 | 2,445 |
| 2013-12-06 | 4,665 | 4,785 | 4,665 | 4,765 | 229,400 | 2,382.50 |
| 2013-12-05 | 4,520 | 4,670 | 4,520 | 4,615 | 159,000 | 2,307.50 |
| 2013-12-04 | 4,530 | 4,615 | 4,515 | 4,515 | 183,700 | 2,257.50 |
| 2013-12-03 | 4,810 | 4,830 | 4,630 | 4,640 | 176,600 | 2,320 |
| 2013-12-02 | 4,740 | 4,835 | 4,735 | 4,805 | 108,700 | 2,402.50 |
| 2013-11-29 | 4,785 | 4,830 | 4,680 | 4,725 | 160,700 | 2,362.50 |
| 2013-11-28 | 4,845 | 4,865 | 4,760 | 4,805 | 85,600 | 2,402.50 |
| 2013-11-27 | 4,710 | 4,835 | 4,700 | 4,785 | 134,400 | 2,392.50 |
| 2013-11-26 | 4,710 | 4,790 | 4,680 | 4,755 | 148,200 | 2,377.50 |
| 2013-11-25 | 4,805 | 4,865 | 4,775 | 4,805 | 149,900 | 2,402.50 |
| 2013-11-22 | 4,900 | 4,940 | 4,790 | 4,825 | 256,600 | 2,412.50 |
| 2013-11-21 | 4,895 | 4,895 | 4,765 | 4,855 | 276,700 | 2,427.50 |
| 2013-11-20 | 4,655 | 4,940 | 4,650 | 4,865 | 565,600 | 2,432.50 |
| 2013-11-19 | 4,645 | 4,650 | 4,550 | 4,600 | 131,500 | 2,300 |
| 2013-11-18 | 4,725 | 4,880 | 4,540 | 4,575 | 587,600 | 2,287.50 |
| 2013-11-15 | 4,450 | 4,795 | 4,450 | 4,695 | 624,500 | 2,347.50 |
| 2013-11-14 | 4,410 | 4,480 | 4,330 | 4,360 | 320,600 | 2,180 |
| 2013-11-13 | 4,370 | 4,460 | 4,365 | 4,410 | 248,500 | 2,205 |
| 2013-11-12 | 4,215 | 4,350 | 4,210 | 4,350 | 250,200 | 2,175 |
| 2013-11-11 | 4,195 | 4,295 | 4,175 | 4,215 | 222,600 | 2,107.50 |
| 2013-11-08 | 4,050 | 4,135 | 4,000 | 4,100 | 227,700 | 2,050 |
| 2013-11-07 | 3,990 | 4,175 | 3,990 | 4,080 | 272,200 | 2,040 |
| 2013-11-06 | 4,155 | 4,155 | 3,975 | 4,000 | 296,800 | 2,000 |
| 2013-11-05 | 4,195 | 4,235 | 4,170 | 4,225 | 145,900 | 2,112.50 |
| 2013-11-01 | 4,205 | 4,230 | 4,065 | 4,135 | 109,000 | 2,067.50 |
| 2013-10-31 | 4,365 | 4,365 | 4,205 | 4,220 | 141,300 | 2,110 |
| 2013-10-30 | 4,290 | 4,380 | 4,255 | 4,360 | 317,500 | 2,180 |
| 2013-10-29 | 4,290 | 4,290 | 4,210 | 4,210 | 148,800 | 2,105 |
| 2013-10-28 | 4,300 | 4,300 | 4,255 | 4,260 | 74,100 | 2,130 |
| 2013-10-25 | 4,315 | 4,315 | 4,215 | 4,240 | 103,300 | 2,120 |
| 2013-10-24 | 4,235 | 4,295 | 4,160 | 4,290 | 203,300 | 2,145 |
| 2013-10-23 | 4,210 | 4,335 | 4,205 | 4,205 | 155,400 | 2,102.50 |
| 2013-10-22 | 4,300 | 4,300 | 4,220 | 4,230 | 91,500 | 2,115 |
| 2013-10-21 | 4,270 | 4,300 | 4,235 | 4,300 | 66,800 | 2,150 |
| 2013-10-18 | 4,290 | 4,300 | 4,230 | 4,270 | 82,400 | 2,135 |
| 2013-10-17 | 4,325 | 4,340 | 4,255 | 4,300 | 73,900 | 2,150 |
| 2013-10-16 | 4,270 | 4,315 | 4,220 | 4,225 | 72,300 | 2,112.50 |
| 2013-10-15 | 4,395 | 4,400 | 4,280 | 4,310 | 125,800 | 2,155 |
| 2013-10-11 | 4,400 | 4,430 | 4,360 | 4,395 | 142,800 | 2,197.50 |
| 2013-10-10 | 4,360 | 4,375 | 4,280 | 4,340 | 137,700 | 2,170 |
| 2013-10-09 | 4,200 | 4,360 | 4,100 | 4,340 | 170,400 | 2,170 |
| 2013-10-08 | 4,105 | 4,205 | 4,035 | 4,195 | 315,000 | 2,097.50 |
| 2013-10-07 | 4,400 | 4,430 | 4,120 | 4,140 | 258,800 | 2,070 |
| 2013-10-04 | 4,250 | 4,425 | 4,250 | 4,390 | 207,800 | 2,195 |
| 2013-10-03 | 4,240 | 4,330 | 4,225 | 4,300 | 152,200 | 2,150 |
| 2013-10-02 | 4,385 | 4,400 | 4,260 | 4,295 | 185,300 | 2,147.50 |
| 2013-10-01 | 4,270 | 4,430 | 4,265 | 4,410 | 192,700 | 2,205 |
| 2013-09-30 | 4,345 | 4,390 | 4,285 | 4,325 | 93,800 | 2,162.50 |
| 2013-09-27 | 4,360 | 4,425 | 4,350 | 4,415 | 227,200 | 2,207.50 |
| 2013-09-26 | 4,200 | 4,340 | 4,200 | 4,340 | 204,400 | 2,170 |
| 2013-09-25 | 4,240 | 4,265 | 4,160 | 4,250 | 249,600 | 2,125 |
| 2013-09-24 | 4,210 | 4,215 | 4,105 | 4,175 | 155,100 | 2,087.50 |
| 2013-09-20 | 4,300 | 4,300 | 4,180 | 4,255 | 175,900 | 2,127.50 |
| 2013-09-19 | 4,170 | 4,270 | 4,170 | 4,255 | 284,100 | 2,127.50 |
| 2013-09-18 | 4,115 | 4,200 | 4,065 | 4,125 | 166,100 | 2,062.50 |
| 2013-09-17 | 4,160 | 4,240 | 4,125 | 4,140 | 401,000 | 2,070 |
| 2013-09-13 | 3,840 | 4,060 | 3,825 | 4,050 | 501,500 | 2,025 |
| 2013-09-12 | 3,790 | 3,845 | 3,725 | 3,835 | 148,500 | 1,917.50 |
| 2013-09-11 | 3,770 | 3,780 | 3,725 | 3,755 | 80,200 | 1,877.50 |
| 2013-09-10 | 3,750 | 3,770 | 3,690 | 3,765 | 76,900 | 1,882.50 |
| 2013-09-09 | 3,840 | 3,840 | 3,695 | 3,735 | 91,000 | 1,867.50 |
| 2013-09-06 | 3,705 | 3,720 | 3,590 | 3,640 | 90,800 | 1,820 |
| 2013-09-05 | 3,740 | 3,745 | 3,655 | 3,700 | 96,400 | 1,850 |
| 2013-09-04 | 3,650 | 3,775 | 3,650 | 3,705 | 114,000 | 1,852.50 |
| 2013-09-03 | 3,760 | 3,780 | 3,680 | 3,720 | 92,900 | 1,860 |
| 2013-09-02 | 3,510 | 3,690 | 3,495 | 3,690 | 90,400 | 1,845 |
| 2013-08-30 | 3,505 | 3,520 | 3,450 | 3,490 | 61,700 | 1,745 |
| 2013-08-29 | 3,435 | 3,470 | 3,405 | 3,470 | 62,700 | 1,735 |
| 2013-08-28 | 3,450 | 3,475 | 3,420 | 3,435 | 100,600 | 1,717.50 |
| 2013-08-27 | 3,535 | 3,570 | 3,505 | 3,550 | 99,300 | 1,775 |
| 2013-08-26 | 3,655 | 3,670 | 3,530 | 3,585 | 82,100 | 1,792.50 |
| 2013-08-23 | 3,800 | 3,855 | 3,595 | 3,625 | 174,700 | 1,812.50 |
| 2013-08-22 | 3,780 | 3,780 | 3,675 | 3,710 | 89,300 | 1,855 |
| 2013-08-21 | 3,800 | 3,815 | 3,700 | 3,785 | 98,400 | 1,892.50 |
| 2013-08-20 | 3,900 | 3,915 | 3,800 | 3,820 | 148,300 | 1,910 |
| 2013-08-19 | 3,900 | 3,950 | 3,855 | 3,950 | 221,200 | 1,975 |
| 2013-08-16 | 3,630 | 3,880 | 3,630 | 3,835 | 216,800 | 1,917.50 |
| 2013-08-15 | 3,705 | 3,745 | 3,655 | 3,675 | 114,900 | 1,837.50 |
| 2013-08-14 | 3,640 | 3,780 | 3,620 | 3,745 | 138,800 | 1,872.50 |
| 2013-08-13 | 3,620 | 3,735 | 3,620 | 3,710 | 109,500 | 1,855 |
| 2013-08-12 | 3,630 | 3,670 | 3,540 | 3,565 | 114,600 | 1,782.50 |
| 2013-08-09 | 3,700 | 3,775 | 3,645 | 3,655 | 155,500 | 1,827.50 |
| 2013-08-08 | 3,765 | 3,815 | 3,660 | 3,685 | 168,000 | 1,842.50 |
| 2013-08-07 | 3,815 | 3,850 | 3,750 | 3,770 | 169,900 | 1,885 |
| 2013-08-06 | 3,780 | 3,885 | 3,620 | 3,885 | 271,900 | 1,942.50 |
| 2013-08-05 | 3,810 | 3,875 | 3,760 | 3,865 | 107,000 | 1,932.50 |
| 2013-08-02 | 3,660 | 3,810 | 3,655 | 3,810 | 183,200 | 1,905 |
| 2013-08-01 | 3,430 | 3,590 | 3,430 | 3,590 | 166,100 | 1,795 |
| 2013-07-31 | 3,580 | 3,605 | 3,440 | 3,460 | 195,700 | 1,730 |
| 2013-07-30 | 3,460 | 3,685 | 3,440 | 3,625 | 297,100 | 1,812.50 |
| 2013-07-29 | 3,610 | 3,705 | 3,500 | 3,520 | 346,000 | 1,760 |
| 2013-07-26 | 3,825 | 3,865 | 3,645 | 3,750 | 500,700 | 1,875 |
| 2013-07-25 | 3,950 | 3,950 | 3,805 | 3,810 | 264,800 | 1,905 |
| 2013-07-24 | 3,920 | 3,940 | 3,855 | 3,930 | 247,900 | 1,965 |
| 2013-07-23 | 3,890 | 3,920 | 3,840 | 3,905 | 476,700 | 1,952.50 |
| 2013-07-22 | 3,830 | 3,930 | 3,800 | 3,885 | 343,900 | 1,942.50 |
| 2013-07-19 | 3,850 | 3,870 | 3,670 | 3,795 | 407,500 | 1,897.50 |
| 2013-07-18 | 3,740 | 3,825 | 3,735 | 3,810 | 542,500 | 1,905 |
| 2013-07-17 | 3,645 | 3,720 | 3,605 | 3,705 | 275,100 | 1,852.50 |
| 2013-07-16 | 3,640 | 3,685 | 3,590 | 3,615 | 104,300 | 1,807.50 |
| 2013-07-12 | 3,615 | 3,625 | 3,540 | 3,575 | 113,900 | 1,787.50 |
| 2013-07-11 | 3,500 | 3,570 | 3,470 | 3,565 | 150,200 | 1,782.50 |
| 2013-07-10 | 3,590 | 3,620 | 3,505 | 3,535 | 102,600 | 1,767.50 |
| 2013-07-09 | 3,570 | 3,640 | 3,475 | 3,575 | 227,600 | 1,787.50 |
| 2013-07-08 | 3,730 | 3,770 | 3,540 | 3,590 | 297,000 | 1,795 |
| 2013-07-05 | 3,680 | 3,750 | 3,610 | 3,650 | 235,500 | 1,825 |
| 2013-07-04 | 3,480 | 3,680 | 3,480 | 3,650 | 282,800 | 1,825 |
| 2013-07-03 | 3,560 | 3,565 | 3,465 | 3,520 | 230,900 | 1,760 |
| 2013-07-02 | 3,450 | 3,540 | 3,395 | 3,540 | 316,400 | 1,770 |
| 2013-07-01 | 3,195 | 3,385 | 3,155 | 3,360 | 321,800 | 1,680 |
| 2013-06-28 | 3,205 | 3,210 | 3,140 | 3,160 | 287,400 | 1,580 |
| 2013-06-27 | 3,075 | 3,150 | 2,920 | 3,135 | 284,600 | 1,567.50 |
| 2013-06-26 | 3,150 | 3,150 | 2,980 | 3,005 | 221,000 | 1,502.50 |
| 2013-06-25 | 3,145 | 3,195 | 3,060 | 3,135 | 220,300 | 1,567.50 |
| 2013-06-24 | 3,205 | 3,260 | 3,150 | 3,215 | 214,700 | 1,607.50 |
| 2013-06-21 | 2,920 | 3,215 | 2,915 | 3,210 | 362,900 | 1,605 |
| 2013-06-20 | 3,150 | 3,170 | 3,015 | 3,040 | 174,800 | 1,520 |
| 2013-06-19 | 3,245 | 3,275 | 3,090 | 3,185 | 212,700 | 1,592.50 |
| 2013-06-18 | 3,090 | 3,175 | 3,045 | 3,160 | 134,100 | 1,580 |
| 2013-06-17 | 3,000 | 3,080 | 2,947 | 3,050 | 221,000 | 1,525 |
| 2013-06-14 | 3,240 | 3,260 | 3,010 | 3,020 | 341,800 | 1,510 |
| 2013-06-13 | 3,270 | 3,300 | 3,095 | 3,100 | 214,000 | 1,550 |
| 2013-06-12 | 3,310 | 3,405 | 3,225 | 3,375 | 307,100 | 1,687.50 |
| 2013-06-11 | 3,500 | 3,550 | 3,330 | 3,450 | 237,100 | 1,725 |
| 2013-06-10 | 3,350 | 3,680 | 3,260 | 3,570 | 529,100 | 1,785 |
| 2013-06-07 | 2,807 | 3,275 | 2,807 | 3,110 | 909,100 | 1,555 |
| 2013-06-06 | 3,010 | 3,065 | 2,826 | 2,907 | 451,100 | 1,453.50 |
| 2013-06-05 | 3,120 | 3,315 | 3,085 | 3,130 | 313,300 | 1,565 |
| 2013-06-04 | 3,085 | 3,195 | 2,950 | 3,190 | 347,300 | 1,595 |
| 2013-06-03 | 3,295 | 3,370 | 3,135 | 3,155 | 466,900 | 1,577.50 |
| 2013-05-31 | 3,390 | 3,450 | 3,260 | 3,345 | 275,000 | 1,672.50 |
| 2013-05-30 | 3,390 | 3,490 | 3,305 | 3,390 | 282,800 | 1,695 |
| 2013-05-29 | 3,500 | 3,575 | 3,430 | 3,495 | 239,800 | 1,747.50 |
| 2013-05-28 | 3,320 | 3,520 | 3,315 | 3,440 | 326,400 | 1,720 |
| 2013-05-27 | 3,360 | 3,530 | 3,330 | 3,460 | 298,000 | 1,730 |
| 2013-05-24 | 3,550 | 3,645 | 3,300 | 3,555 | 725,500 | 1,777.50 |
| 2013-05-23 | 3,830 | 3,845 | 3,155 | 3,485 | 2,220,100 | 1,742.50 |
| 2013-05-22 | 3,840 | 3,975 | 3,785 | 3,855 | 449,800 | 1,927.50 |
| 2013-05-21 | 4,040 | 4,095 | 3,890 | 3,910 | 360,200 | 1,955 |
| 2013-05-20 | 4,160 | 4,185 | 4,075 | 4,105 | 365,800 | 2,052.50 |
| 2013-05-17 | 3,965 | 4,120 | 3,830 | 4,080 | 540,800 | 2,040 |
| 2013-05-16 | 3,885 | 4,145 | 3,710 | 3,970 | 896,600 | 1,985 |
| 2013-05-15 | 4,220 | 4,225 | 3,775 | 3,925 | 795,700 | 1,962.50 |
| 2013-05-14 | 4,345 | 4,370 | 4,170 | 4,175 | 380,500 | 2,087.50 |
| 2013-05-13 | 4,205 | 4,380 | 4,195 | 4,310 | 588,300 | 2,155 |
| 2013-05-10 | 4,265 | 4,315 | 4,085 | 4,135 | 666,500 | 2,067.50 |
| 2013-05-09 | 4,435 | 4,440 | 4,175 | 4,210 | 717,100 | 2,105 |
| 2013-05-08 | 4,350 | 4,650 | 4,330 | 4,415 | 1,085,600 | 2,207.50 |
| 2013-05-07 | 4,500 | 4,600 | 4,400 | 4,550 | 1,191,300 | 2,275 |
| 2013-05-02 | 4,415 | 4,420 | 4,200 | 4,385 | 710,600 | 2,192.50 |
| 2013-05-01 | 4,230 | 4,480 | 4,210 | 4,390 | 1,871,100 | 2,195 |
| 2013-04-30 | 4,020 | 4,175 | 3,965 | 4,160 | 744,300 | 2,080 |
| 2013-04-26 | 3,900 | 4,020 | 3,865 | 3,970 | 748,400 | 1,985 |
| 2013-04-25 | 3,995 | 4,025 | 3,855 | 3,910 | 467,100 | 1,955 |
| 2013-04-24 | 4,095 | 4,150 | 3,955 | 4,030 | 759,500 | 2,015 |
| 2013-04-23 | 4,040 | 4,120 | 3,950 | 4,025 | 515,900 | 2,012.50 |
| 2013-04-22 | 4,000 | 4,090 | 3,950 | 4,040 | 869,200 | 2,020 |
| 2013-04-19 | 3,900 | 3,945 | 3,870 | 3,910 | 334,700 | 1,955 |
| 2013-04-18 | 3,940 | 4,020 | 3,825 | 3,875 | 951,500 | 1,937.50 |
| 2013-04-17 | 3,700 | 3,910 | 3,680 | 3,875 | 660,600 | 1,937.50 |
| 2013-04-16 | 3,515 | 3,790 | 3,500 | 3,650 | 598,200 | 1,825 |
| 2013-04-15 | 3,705 | 3,770 | 3,590 | 3,640 | 545,900 | 1,820 |
| 2013-04-12 | 3,840 | 3,935 | 3,770 | 3,775 | 503,600 | 1,887.50 |
| 2013-04-11 | 3,915 | 3,995 | 3,795 | 3,890 | 601,300 | 1,945 |
| 2013-04-10 | 3,885 | 4,025 | 3,870 | 3,940 | 615,700 | 1,970 |
| 2013-04-09 | 4,090 | 4,105 | 3,855 | 3,925 | 1,385,800 | 1,962.50 |
| 2013-04-08 | 3,650 | 3,965 | 3,580 | 3,950 | 2,458,500 | 1,975 |
| 2013-04-05 | 3,620 | 3,640 | 3,450 | 3,520 | 952,100 | 1,760 |
| 2013-04-04 | 3,100 | 3,415 | 3,100 | 3,410 | 602,800 | 1,705 |
| 2013-04-03 | 3,295 | 3,345 | 3,160 | 3,195 | 398,800 | 1,597.50 |
| 2013-04-02 | 2,950 | 3,340 | 2,920 | 3,235 | 700,500 | 1,617.50 |
| 2013-04-01 | 3,455 | 3,510 | 3,270 | 3,285 | 557,100 | 1,642.50 |
| 2013-03-29 | 3,640 | 3,640 | 3,510 | 3,525 | 316,100 | 1,762.50 |
| 2013-03-28 | 3,680 | 3,680 | 3,485 | 3,585 | 521,100 | 1,792.50 |
| 2013-03-27 | 3,390 | 3,690 | 3,390 | 3,605 | 1,047,900 | 1,802.50 |
| 2013-03-26 | 3,380 | 3,470 | 3,365 | 3,385 | 328,100 | 1,692.50 |
| 2013-03-25 | 3,485 | 3,600 | 3,355 | 3,430 | 688,700 | 1,715 |
| 2013-03-22 | 3,575 | 3,650 | 3,485 | 3,485 | 500,800 | 1,742.50 |
| 2013-03-21 | 3,705 | 3,710 | 3,515 | 3,620 | 789,300 | 1,810 |
| 2013-03-19 | 3,645 | 3,725 | 3,605 | 3,705 | 924,100 | 1,852.50 |
| 2013-03-18 | 3,500 | 3,675 | 3,460 | 3,555 | 645,200 | 1,777.50 |
| 2013-03-15 | 3,735 | 3,800 | 3,535 | 3,570 | 1,506,000 | 1,785 |
| 2013-03-14 | 3,445 | 3,680 | 3,440 | 3,595 | 1,463,100 | 1,797.50 |
| 2013-03-13 | 3,400 | 3,610 | 3,380 | 3,465 | 1,398,200 | 1,732.50 |
| 2013-03-12 | 3,220 | 3,545 | 3,170 | 3,540 | 3,046,200 | 1,770 |
| 2013-03-11 | 2,957 | 3,175 | 2,952 | 3,155 | 1,718,400 | 1,577.50 |
| 2013-03-08 | 2,871 | 3,050 | 2,775 | 2,969 | 1,044,300 | 1,484.50 |
| 2013-03-07 | 3,040 | 3,040 | 2,901 | 2,935 | 600,700 | 1,467.50 |
| 2013-03-06 | 3,070 | 3,075 | 2,955 | 3,015 | 1,657,300 | 1,507.50 |
| 2013-03-05 | 2,822 | 2,975 | 2,762 | 2,962 | 2,101,600 | 1,481 |
| 2013-03-04 | 2,638 | 2,715 | 2,615 | 2,672 | 511,400 | 1,336 |
| 2013-03-01 | 2,610 | 2,645 | 2,530 | 2,607 | 805,000 | 1,303.50 |
| 2013-02-28 | 2,736 | 2,745 | 2,651 | 2,660 | 493,300 | 1,330 |
| 2013-02-27 | 2,784 | 2,800 | 2,715 | 2,715 | 298,300 | 1,357.50 |
| 2013-02-26 | 2,712 | 2,824 | 2,712 | 2,745 | 469,700 | 1,372.50 |
| 2013-02-25 | 2,740 | 2,839 | 2,701 | 2,804 | 656,000 | 1,402 |
| 2013-02-22 | 2,680 | 2,752 | 2,621 | 2,710 | 427,400 | 1,355 |
| 2013-02-21 | 2,750 | 2,752 | 2,653 | 2,690 | 510,400 | 1,345 |
| 2013-02-20 | 2,704 | 2,845 | 2,701 | 2,729 | 865,100 | 1,364.50 |
| 2013-02-19 | 2,770 | 2,832 | 2,700 | 2,727 | 496,900 | 1,363.50 |
| 2013-02-18 | 2,761 | 2,895 | 2,750 | 2,804 | 1,188,200 | 1,402 |
| 2013-02-15 | 2,712 | 2,842 | 2,371 | 2,661 | 1,958,500 | 1,330.50 |
| 2013-02-14 | 2,900 | 2,968 | 2,754 | 2,756 | 1,123,800 | 1,378 |
| 2013-02-13 | 2,890 | 3,260 | 2,798 | 2,988 | 3,284,000 | 1,494 |
| 2013-02-12 | 3,300 | 3,330 | 2,853 | 2,914 | 2,516,400 | 1,457 |
| 2013-02-08 | 2,750 | 3,190 | 2,738 | 3,190 | 4,751,000 | 1,595 |
| 2013-02-07 | 2,472 | 2,696 | 2,456 | 2,688 | 1,762,900 | 1,344 |
| 2013-02-06 | 2,501 | 2,638 | 2,472 | 2,500 | 2,456,400 | 1,250 |
| 2013-02-05 | 2,295 | 2,355 | 2,272 | 2,337 | 549,500 | 1,168.50 |
| 2013-02-04 | 2,290 | 2,369 | 2,256 | 2,305 | 576,300 | 1,152.50 |
| 2013-02-01 | 2,346 | 2,367 | 2,279 | 2,288 | 624,300 | 1,144 |
| 2013-01-31 | 2,400 | 2,458 | 2,340 | 2,356 | 1,301,600 | 1,178 |
| 2013-01-30 | 2,266 | 2,390 | 2,190 | 2,390 | 1,992,400 | 1,195 |
| 2013-01-29 | 2,300 | 2,355 | 2,251 | 2,286 | 898,300 | 1,143 |
| 2013-01-28 | 2,311 | 2,380 | 2,230 | 2,308 | 1,336,300 | 1,154 |
| 2013-01-25 | 2,254 | 2,372 | 2,201 | 2,340 | 2,703,100 | 1,170 |
| 2013-01-24 | 2,140 | 2,249 | 2,076 | 2,228 | 2,253,300 | 1,114 |
| 2013-01-23 | 2,087 | 2,128 | 2,021 | 2,090 | 1,685,900 | 1,045 |
| 2013-01-22 | 1,950 | 2,188 | 1,935 | 2,148 | 4,201,900 | 1,074 |
| 2013-01-21 | 1,849 | 1,919 | 1,833 | 1,911 | 863,000 | 955.50 |
| 2013-01-18 | 1,849 | 1,869 | 1,790 | 1,828 | 618,600 | 914 |
| 2013-01-17 | 1,839 | 1,860 | 1,729 | 1,830 | 1,143,400 | 915 |
| 2013-01-16 | 1,820 | 1,968 | 1,799 | 1,879 | 2,310,200 | 939.50 |
| 2013-01-15 | 1,760 | 1,830 | 1,725 | 1,802 | 920,000 | 901 |
| 2013-01-11 | 1,830 | 1,830 | 1,680 | 1,727 | 1,096,500 | 863.50 |
| 2013-01-10 | 1,816 | 1,870 | 1,760 | 1,773 | 1,727,800 | 886.50 |
| 2013-01-09 | 1,977 | 1,979 | 1,871 | 1,896 | 1,438,600 | 948 |
| 2013-01-08 | 1,767 | 1,967 | 1,722 | 1,937 | 2,584,200 | 968.50 |
| 2013-01-07 | 1,680 | 1,975 | 1,655 | 1,763 | 3,169,800 | 881.50 |
| 2013-01-04 | 1,546 | 1,638 | 1,490 | 1,605 | 1,418,700 | 802.50 |
分割・併合履歴 ： [2014-02-26]1株→2株
