7649 スギホールディングス(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 | 4,250 | 4,280 | 4,245 | 4,275 | 117,400 | 1,425 |
| 2013-12-27 | 4,125 | 4,215 | 4,125 | 4,215 | 109,000 | 1,405 |
| 2013-12-26 | 4,050 | 4,115 | 4,040 | 4,115 | 90,300 | 1,371.67 |
| 2013-12-25 | 4,045 | 4,065 | 4,025 | 4,045 | 134,800 | 1,348.33 |
| 2013-12-24 | 4,065 | 4,085 | 4,050 | 4,070 | 162,700 | 1,356.67 |
| 2013-12-20 | 4,055 | 4,105 | 4,055 | 4,085 | 158,000 | 1,361.67 |
| 2013-12-19 | 4,055 | 4,115 | 4,050 | 4,095 | 219,300 | 1,365 |
| 2013-12-18 | 4,100 | 4,140 | 4,050 | 4,055 | 294,800 | 1,351.67 |
| 2013-12-17 | 4,050 | 4,100 | 4,050 | 4,095 | 104,200 | 1,365 |
| 2013-12-16 | 4,060 | 4,085 | 4,040 | 4,050 | 102,600 | 1,350 |
| 2013-12-13 | 4,095 | 4,120 | 4,060 | 4,060 | 232,800 | 1,353.33 |
| 2013-12-12 | 4,070 | 4,070 | 4,040 | 4,045 | 72,000 | 1,348.33 |
| 2013-12-11 | 4,045 | 4,100 | 4,045 | 4,085 | 97,800 | 1,361.67 |
| 2013-12-10 | 4,065 | 4,080 | 4,040 | 4,070 | 125,300 | 1,356.67 |
| 2013-12-09 | 4,010 | 4,035 | 4,000 | 4,020 | 89,600 | 1,340 |
| 2013-12-06 | 3,995 | 4,010 | 3,970 | 3,995 | 111,900 | 1,331.67 |
| 2013-12-05 | 3,990 | 4,040 | 3,990 | 4,010 | 157,100 | 1,336.67 |
| 2013-12-04 | 3,990 | 4,020 | 3,990 | 3,990 | 159,600 | 1,330 |
| 2013-12-03 | 4,000 | 4,020 | 3,990 | 3,995 | 164,200 | 1,331.67 |
| 2013-12-02 | 4,075 | 4,100 | 3,995 | 4,020 | 324,400 | 1,340 |
| 2013-11-29 | 4,175 | 4,195 | 4,110 | 4,145 | 144,900 | 1,381.67 |
| 2013-11-28 | 4,215 | 4,220 | 4,175 | 4,200 | 55,700 | 1,400 |
| 2013-11-27 | 4,145 | 4,220 | 4,125 | 4,195 | 162,200 | 1,398.33 |
| 2013-11-26 | 4,115 | 4,155 | 4,115 | 4,140 | 60,400 | 1,380 |
| 2013-11-25 | 4,105 | 4,150 | 4,105 | 4,130 | 87,800 | 1,376.67 |
| 2013-11-22 | 4,160 | 4,170 | 4,105 | 4,120 | 125,200 | 1,373.33 |
| 2013-11-21 | 4,125 | 4,150 | 4,105 | 4,145 | 86,400 | 1,381.67 |
| 2013-11-20 | 4,120 | 4,155 | 4,105 | 4,120 | 102,700 | 1,373.33 |
| 2013-11-19 | 4,115 | 4,135 | 4,095 | 4,115 | 69,200 | 1,371.67 |
| 2013-11-18 | 4,130 | 4,140 | 4,095 | 4,115 | 59,200 | 1,371.67 |
| 2013-11-15 | 4,110 | 4,155 | 4,100 | 4,115 | 115,300 | 1,371.67 |
| 2013-11-14 | 4,050 | 4,100 | 4,050 | 4,075 | 80,300 | 1,358.33 |
| 2013-11-13 | 4,030 | 4,070 | 4,030 | 4,045 | 71,300 | 1,348.33 |
| 2013-11-12 | 3,940 | 4,055 | 3,940 | 4,030 | 77,700 | 1,343.33 |
| 2013-11-11 | 3,970 | 3,990 | 3,900 | 3,935 | 111,100 | 1,311.67 |
| 2013-11-08 | 4,025 | 4,025 | 3,965 | 3,975 | 79,100 | 1,325 |
| 2013-11-07 | 4,100 | 4,115 | 4,060 | 4,065 | 48,400 | 1,355 |
| 2013-11-06 | 4,085 | 4,125 | 4,070 | 4,110 | 74,100 | 1,370 |
| 2013-11-05 | 4,110 | 4,115 | 4,090 | 4,100 | 86,800 | 1,366.67 |
| 2013-11-01 | 4,125 | 4,130 | 4,055 | 4,065 | 115,900 | 1,355 |
| 2013-10-31 | 4,125 | 4,135 | 4,095 | 4,105 | 101,300 | 1,368.33 |
| 2013-10-30 | 4,125 | 4,130 | 4,095 | 4,115 | 287,600 | 1,371.67 |
| 2013-10-29 | 4,110 | 4,130 | 4,085 | 4,110 | 129,000 | 1,370 |
| 2013-10-28 | 4,030 | 4,115 | 4,030 | 4,100 | 147,800 | 1,366.67 |
| 2013-10-25 | 4,145 | 4,145 | 4,080 | 4,090 | 125,300 | 1,363.33 |
| 2013-10-24 | 4,120 | 4,130 | 4,060 | 4,125 | 126,900 | 1,375 |
| 2013-10-23 | 4,205 | 4,220 | 4,125 | 4,140 | 106,900 | 1,380 |
| 2013-10-22 | 4,265 | 4,265 | 4,190 | 4,200 | 80,700 | 1,400 |
| 2013-10-21 | 4,245 | 4,280 | 4,245 | 4,280 | 60,900 | 1,426.67 |
| 2013-10-18 | 4,245 | 4,260 | 4,225 | 4,240 | 65,900 | 1,413.33 |
| 2013-10-17 | 4,245 | 4,250 | 4,210 | 4,245 | 41,400 | 1,415 |
| 2013-10-16 | 4,260 | 4,260 | 4,190 | 4,230 | 53,100 | 1,410 |
| 2013-10-15 | 4,260 | 4,275 | 4,225 | 4,260 | 75,500 | 1,420 |
| 2013-10-11 | 4,250 | 4,275 | 4,225 | 4,255 | 126,100 | 1,418.33 |
| 2013-10-10 | 4,105 | 4,205 | 4,105 | 4,185 | 150,900 | 1,395 |
| 2013-10-09 | 4,085 | 4,110 | 4,015 | 4,075 | 143,600 | 1,358.33 |
| 2013-10-08 | 4,075 | 4,165 | 4,060 | 4,095 | 215,900 | 1,365 |
| 2013-10-07 | 4,050 | 4,090 | 3,980 | 3,995 | 106,800 | 1,331.67 |
| 2013-10-04 | 4,040 | 4,095 | 4,035 | 4,055 | 58,100 | 1,351.67 |
| 2013-10-03 | 4,105 | 4,150 | 4,070 | 4,075 | 159,100 | 1,358.33 |
| 2013-10-02 | 4,200 | 4,200 | 4,085 | 4,100 | 182,900 | 1,366.67 |
| 2013-10-01 | 4,210 | 4,225 | 4,135 | 4,160 | 116,400 | 1,386.67 |
| 2013-09-30 | 4,205 | 4,240 | 4,175 | 4,210 | 58,700 | 1,403.33 |
| 2013-09-27 | 4,240 | 4,270 | 4,205 | 4,225 | 90,100 | 1,408.33 |
| 2013-09-26 | 4,235 | 4,255 | 4,170 | 4,255 | 88,300 | 1,418.33 |
| 2013-09-25 | 4,200 | 4,240 | 4,165 | 4,240 | 103,700 | 1,413.33 |
| 2013-09-24 | 4,130 | 4,210 | 4,105 | 4,190 | 173,000 | 1,396.67 |
| 2013-09-20 | 4,160 | 4,195 | 4,145 | 4,180 | 165,900 | 1,393.33 |
| 2013-09-19 | 4,130 | 4,160 | 4,105 | 4,160 | 87,000 | 1,386.67 |
| 2013-09-18 | 4,095 | 4,120 | 4,065 | 4,105 | 68,900 | 1,368.33 |
| 2013-09-17 | 4,090 | 4,115 | 4,040 | 4,045 | 72,300 | 1,348.33 |
| 2013-09-13 | 4,010 | 4,085 | 4,000 | 4,045 | 138,200 | 1,348.33 |
| 2013-09-12 | 4,015 | 4,045 | 3,985 | 4,005 | 75,700 | 1,335 |
| 2013-09-11 | 4,175 | 4,175 | 4,040 | 4,055 | 142,000 | 1,351.67 |
| 2013-09-10 | 4,140 | 4,180 | 4,130 | 4,170 | 93,400 | 1,390 |
| 2013-09-09 | 4,100 | 4,145 | 4,085 | 4,145 | 94,700 | 1,381.67 |
| 2013-09-06 | 4,100 | 4,115 | 3,990 | 4,010 | 117,500 | 1,336.67 |
| 2013-09-05 | 4,060 | 4,110 | 4,050 | 4,095 | 156,500 | 1,365 |
| 2013-09-04 | 3,900 | 4,045 | 3,870 | 4,030 | 190,200 | 1,343.33 |
| 2013-09-03 | 3,845 | 3,890 | 3,845 | 3,890 | 73,300 | 1,296.67 |
| 2013-09-02 | 3,810 | 3,855 | 3,790 | 3,835 | 44,200 | 1,278.33 |
| 2013-08-30 | 3,845 | 3,855 | 3,795 | 3,805 | 86,100 | 1,268.33 |
| 2013-08-29 | 3,810 | 3,845 | 3,790 | 3,840 | 46,300 | 1,280 |
| 2013-08-28 | 3,800 | 3,840 | 3,755 | 3,815 | 97,500 | 1,271.67 |
| 2013-08-27 | 3,825 | 3,900 | 3,825 | 3,860 | 145,800 | 1,286.67 |
| 2013-08-26 | 3,880 | 3,885 | 3,835 | 3,850 | 170,200 | 1,283.33 |
| 2013-08-23 | 3,910 | 3,925 | 3,860 | 3,910 | 95,800 | 1,303.33 |
| 2013-08-22 | 3,865 | 3,910 | 3,840 | 3,910 | 93,800 | 1,303.33 |
| 2013-08-21 | 3,835 | 3,875 | 3,820 | 3,865 | 62,900 | 1,288.33 |
| 2013-08-20 | 3,855 | 3,870 | 3,830 | 3,835 | 62,400 | 1,278.33 |
| 2013-08-19 | 3,890 | 3,890 | 3,855 | 3,880 | 51,400 | 1,293.33 |
| 2013-08-16 | 3,925 | 3,940 | 3,875 | 3,890 | 88,000 | 1,296.67 |
| 2013-08-15 | 3,850 | 3,935 | 3,845 | 3,925 | 142,700 | 1,308.33 |
| 2013-08-14 | 3,855 | 3,895 | 3,830 | 3,895 | 62,500 | 1,298.33 |
| 2013-08-13 | 3,800 | 3,850 | 3,780 | 3,840 | 61,800 | 1,280 |
| 2013-08-12 | 3,760 | 3,795 | 3,725 | 3,775 | 69,500 | 1,258.33 |
| 2013-08-09 | 3,780 | 3,810 | 3,675 | 3,765 | 92,700 | 1,255 |
| 2013-08-08 | 3,820 | 3,865 | 3,795 | 3,795 | 44,800 | 1,265 |
| 2013-08-07 | 3,905 | 3,915 | 3,835 | 3,840 | 74,900 | 1,280 |
| 2013-08-06 | 3,940 | 3,975 | 3,885 | 3,965 | 81,300 | 1,321.67 |
| 2013-08-05 | 3,950 | 3,965 | 3,925 | 3,935 | 44,000 | 1,311.67 |
| 2013-08-02 | 3,900 | 3,980 | 3,870 | 3,980 | 88,400 | 1,326.67 |
| 2013-08-01 | 3,830 | 3,900 | 3,785 | 3,895 | 102,600 | 1,298.33 |
| 2013-07-31 | 3,850 | 3,850 | 3,800 | 3,805 | 49,300 | 1,268.33 |
| 2013-07-30 | 3,785 | 3,865 | 3,770 | 3,865 | 69,700 | 1,288.33 |
| 2013-07-29 | 3,870 | 3,905 | 3,805 | 3,805 | 69,500 | 1,268.33 |
| 2013-07-26 | 3,930 | 3,965 | 3,900 | 3,900 | 104,800 | 1,300 |
| 2013-07-25 | 4,025 | 4,030 | 3,950 | 3,960 | 105,800 | 1,320 |
| 2013-07-24 | 3,995 | 4,025 | 3,990 | 4,000 | 74,000 | 1,333.33 |
| 2013-07-23 | 4,045 | 4,045 | 3,990 | 4,020 | 105,500 | 1,340 |
| 2013-07-22 | 4,005 | 4,045 | 3,985 | 4,035 | 100,100 | 1,345 |
| 2013-07-19 | 4,050 | 4,065 | 3,990 | 4,005 | 114,500 | 1,335 |
| 2013-07-18 | 4,000 | 4,030 | 3,990 | 4,030 | 121,600 | 1,343.33 |
| 2013-07-17 | 3,975 | 4,050 | 3,960 | 4,020 | 150,900 | 1,340 |
| 2013-07-16 | 4,090 | 4,090 | 3,950 | 3,980 | 344,000 | 1,326.67 |
| 2013-07-12 | 4,080 | 4,130 | 4,075 | 4,100 | 160,200 | 1,366.67 |
| 2013-07-11 | 4,060 | 4,115 | 4,055 | 4,100 | 146,600 | 1,366.67 |
| 2013-07-10 | 4,050 | 4,130 | 4,050 | 4,110 | 195,300 | 1,370 |
| 2013-07-09 | 4,075 | 4,100 | 4,045 | 4,080 | 255,300 | 1,360 |
| 2013-07-08 | 4,055 | 4,075 | 4,030 | 4,030 | 169,300 | 1,343.33 |
| 2013-07-05 | 4,050 | 4,060 | 3,990 | 4,055 | 195,500 | 1,351.67 |
| 2013-07-04 | 3,975 | 4,085 | 3,960 | 4,075 | 247,500 | 1,358.33 |
| 2013-07-03 | 3,910 | 4,075 | 3,905 | 4,015 | 372,700 | 1,338.33 |
| 2013-07-02 | 3,870 | 3,870 | 3,795 | 3,855 | 163,500 | 1,285 |
| 2013-07-01 | 3,765 | 3,910 | 3,740 | 3,885 | 244,800 | 1,295 |
| 2013-06-28 | 3,690 | 3,770 | 3,685 | 3,770 | 136,900 | 1,256.67 |
| 2013-06-27 | 3,605 | 3,660 | 3,555 | 3,660 | 149,300 | 1,220 |
| 2013-06-26 | 3,640 | 3,650 | 3,560 | 3,600 | 147,500 | 1,200 |
| 2013-06-25 | 3,605 | 3,630 | 3,560 | 3,620 | 106,500 | 1,206.67 |
| 2013-06-24 | 3,620 | 3,635 | 3,585 | 3,610 | 77,000 | 1,203.33 |
| 2013-06-21 | 3,510 | 3,640 | 3,480 | 3,615 | 118,400 | 1,205 |
| 2013-06-20 | 3,570 | 3,585 | 3,515 | 3,560 | 133,900 | 1,186.67 |
| 2013-06-19 | 3,600 | 3,620 | 3,530 | 3,615 | 139,200 | 1,205 |
| 2013-06-18 | 3,525 | 3,565 | 3,450 | 3,555 | 167,600 | 1,185 |
| 2013-06-17 | 3,360 | 3,525 | 3,325 | 3,525 | 211,100 | 1,175 |
| 2013-06-14 | 3,310 | 3,365 | 3,295 | 3,325 | 212,600 | 1,108.33 |
| 2013-06-13 | 3,345 | 3,380 | 3,275 | 3,300 | 357,500 | 1,100 |
| 2013-06-12 | 3,280 | 3,395 | 3,250 | 3,375 | 246,800 | 1,125 |
| 2013-06-11 | 3,300 | 3,405 | 3,270 | 3,285 | 163,000 | 1,095 |
| 2013-06-10 | 3,190 | 3,270 | 3,190 | 3,265 | 121,300 | 1,088.33 |
| 2013-06-07 | 3,150 | 3,210 | 3,110 | 3,170 | 195,000 | 1,056.67 |
| 2013-06-06 | 3,240 | 3,300 | 3,175 | 3,205 | 245,300 | 1,068.33 |
| 2013-06-05 | 3,300 | 3,445 | 3,290 | 3,290 | 303,300 | 1,096.67 |
| 2013-06-04 | 3,195 | 3,335 | 3,110 | 3,320 | 326,200 | 1,106.67 |
| 2013-06-03 | 3,275 | 3,320 | 3,225 | 3,235 | 285,500 | 1,078.33 |
| 2013-05-31 | 3,410 | 3,485 | 3,380 | 3,380 | 232,700 | 1,126.67 |
| 2013-05-30 | 3,365 | 3,435 | 3,315 | 3,390 | 324,600 | 1,130 |
| 2013-05-29 | 3,305 | 3,450 | 3,275 | 3,420 | 176,700 | 1,140 |
| 2013-05-28 | 3,270 | 3,325 | 3,215 | 3,255 | 279,100 | 1,085 |
| 2013-05-27 | 3,360 | 3,400 | 3,250 | 3,330 | 230,900 | 1,110 |
| 2013-05-24 | 3,360 | 3,465 | 3,320 | 3,405 | 265,100 | 1,135 |
| 2013-05-23 | 3,505 | 3,570 | 3,365 | 3,365 | 273,200 | 1,121.67 |
| 2013-05-22 | 3,575 | 3,590 | 3,490 | 3,500 | 242,300 | 1,166.67 |
| 2013-05-21 | 3,615 | 3,630 | 3,555 | 3,585 | 209,600 | 1,195 |
| 2013-05-20 | 3,665 | 3,665 | 3,605 | 3,610 | 136,800 | 1,203.33 |
| 2013-05-17 | 3,650 | 3,690 | 3,605 | 3,620 | 181,900 | 1,206.67 |
| 2013-05-16 | 3,835 | 3,835 | 3,575 | 3,640 | 391,300 | 1,213.33 |
| 2013-05-15 | 3,830 | 3,875 | 3,785 | 3,855 | 198,300 | 1,285 |
| 2013-05-14 | 3,745 | 3,830 | 3,720 | 3,805 | 205,300 | 1,268.33 |
| 2013-05-13 | 3,760 | 3,780 | 3,700 | 3,745 | 189,500 | 1,248.33 |
| 2013-05-10 | 3,740 | 3,780 | 3,720 | 3,740 | 145,300 | 1,246.67 |
| 2013-05-09 | 3,730 | 3,765 | 3,695 | 3,700 | 136,500 | 1,233.33 |
| 2013-05-08 | 3,695 | 3,740 | 3,680 | 3,705 | 410,500 | 1,235 |
| 2013-05-07 | 3,740 | 3,780 | 3,685 | 3,705 | 248,900 | 1,235 |
| 2013-05-02 | 3,745 | 3,770 | 3,690 | 3,705 | 144,600 | 1,235 |
| 2013-05-01 | 3,750 | 3,750 | 3,670 | 3,730 | 231,500 | 1,243.33 |
| 2013-04-30 | 3,680 | 3,765 | 3,670 | 3,745 | 288,700 | 1,248.33 |
| 2013-04-26 | 3,570 | 3,665 | 3,570 | 3,655 | 305,300 | 1,218.33 |
| 2013-04-25 | 3,555 | 3,620 | 3,545 | 3,585 | 183,600 | 1,195 |
| 2013-04-24 | 3,590 | 3,595 | 3,550 | 3,565 | 116,500 | 1,188.33 |
| 2013-04-23 | 3,565 | 3,585 | 3,535 | 3,580 | 130,600 | 1,193.33 |
| 2013-04-22 | 3,450 | 3,595 | 3,450 | 3,585 | 262,800 | 1,195 |
| 2013-04-19 | 3,455 | 3,470 | 3,425 | 3,440 | 149,300 | 1,146.67 |
| 2013-04-18 | 3,450 | 3,495 | 3,435 | 3,455 | 142,200 | 1,151.67 |
| 2013-04-17 | 3,400 | 3,470 | 3,400 | 3,455 | 183,400 | 1,151.67 |
| 2013-04-16 | 3,395 | 3,425 | 3,320 | 3,390 | 492,500 | 1,130 |
| 2013-04-15 | 3,500 | 3,555 | 3,435 | 3,435 | 325,100 | 1,145 |
| 2013-04-12 | 3,575 | 3,585 | 3,515 | 3,535 | 215,600 | 1,178.33 |
| 2013-04-11 | 3,600 | 3,630 | 3,560 | 3,570 | 222,500 | 1,190 |
| 2013-04-10 | 3,595 | 3,635 | 3,565 | 3,615 | 319,100 | 1,205 |
| 2013-04-09 | 3,600 | 3,640 | 3,575 | 3,615 | 325,000 | 1,205 |
| 2013-04-08 | 3,640 | 3,740 | 3,575 | 3,625 | 384,600 | 1,208.33 |
| 2013-04-05 | 3,400 | 3,665 | 3,395 | 3,635 | 545,900 | 1,211.67 |
| 2013-04-04 | 3,315 | 3,375 | 3,240 | 3,375 | 228,900 | 1,125 |
| 2013-04-03 | 3,335 | 3,340 | 3,245 | 3,320 | 199,800 | 1,106.67 |
| 2013-04-02 | 3,290 | 3,360 | 3,265 | 3,330 | 361,200 | 1,110 |
| 2013-04-01 | 3,355 | 3,355 | 3,255 | 3,285 | 208,800 | 1,095 |
| 2013-03-29 | 3,355 | 3,370 | 3,310 | 3,350 | 173,600 | 1,116.67 |
| 2013-03-28 | 3,310 | 3,385 | 3,300 | 3,355 | 216,300 | 1,118.33 |
| 2013-03-27 | 3,300 | 3,310 | 3,265 | 3,300 | 112,100 | 1,100 |
| 2013-03-26 | 3,250 | 3,295 | 3,235 | 3,285 | 243,800 | 1,095 |
| 2013-03-25 | 3,240 | 3,300 | 3,235 | 3,290 | 217,600 | 1,096.67 |
| 2013-03-22 | 3,240 | 3,270 | 3,230 | 3,250 | 285,400 | 1,083.33 |
| 2013-03-21 | 3,180 | 3,275 | 3,170 | 3,255 | 334,600 | 1,085 |
| 2013-03-19 | 3,165 | 3,175 | 3,130 | 3,155 | 140,700 | 1,051.67 |
| 2013-03-18 | 3,160 | 3,180 | 3,140 | 3,160 | 197,600 | 1,053.33 |
| 2013-03-15 | 3,095 | 3,155 | 3,090 | 3,145 | 218,300 | 1,048.33 |
| 2013-03-14 | 3,095 | 3,095 | 3,045 | 3,080 | 214,900 | 1,026.67 |
| 2013-03-13 | 3,025 | 3,085 | 2,999 | 3,060 | 292,000 | 1,020 |
| 2013-03-12 | 3,055 | 3,085 | 3,020 | 3,035 | 373,000 | 1,011.67 |
| 2013-03-11 | 3,150 | 3,165 | 3,060 | 3,085 | 326,900 | 1,028.33 |
| 2013-03-08 | 3,120 | 3,140 | 3,080 | 3,135 | 267,700 | 1,045 |
| 2013-03-07 | 3,180 | 3,195 | 3,120 | 3,125 | 229,700 | 1,041.67 |
| 2013-03-06 | 3,185 | 3,210 | 3,160 | 3,175 | 152,700 | 1,058.33 |
| 2013-03-05 | 3,210 | 3,230 | 3,170 | 3,180 | 125,500 | 1,060 |
| 2013-03-04 | 3,155 | 3,225 | 3,135 | 3,210 | 191,300 | 1,070 |
| 2013-03-01 | 3,075 | 3,190 | 3,075 | 3,190 | 312,400 | 1,063.33 |
| 2013-02-28 | 3,110 | 3,120 | 3,025 | 3,050 | 461,400 | 1,016.67 |
| 2013-02-27 | 3,195 | 3,200 | 3,140 | 3,140 | 166,100 | 1,046.67 |
| 2013-02-26 | 3,120 | 3,235 | 3,120 | 3,210 | 343,900 | 1,070 |
| 2013-02-25 | 3,150 | 3,285 | 3,145 | 3,285 | 877,900 | 1,095 |
| 2013-02-22 | 3,255 | 3,325 | 3,255 | 3,315 | 238,800 | 1,105 |
| 2013-02-21 | 3,265 | 3,310 | 3,265 | 3,270 | 170,300 | 1,090 |
| 2013-02-20 | 3,245 | 3,290 | 3,225 | 3,280 | 149,300 | 1,093.33 |
| 2013-02-19 | 3,200 | 3,245 | 3,195 | 3,245 | 127,100 | 1,081.67 |
| 2013-02-18 | 3,270 | 3,270 | 3,100 | 3,215 | 381,600 | 1,071.67 |
| 2013-02-15 | 3,280 | 3,295 | 3,235 | 3,265 | 238,600 | 1,088.33 |
| 2013-02-14 | 3,240 | 3,295 | 3,240 | 3,275 | 216,300 | 1,091.67 |
| 2013-02-13 | 3,260 | 3,300 | 3,220 | 3,235 | 329,000 | 1,078.33 |
| 2013-02-12 | 3,190 | 3,250 | 3,190 | 3,225 | 317,200 | 1,075 |
| 2013-02-08 | 3,190 | 3,200 | 3,140 | 3,150 | 188,800 | 1,050 |
| 2013-02-07 | 3,185 | 3,195 | 3,160 | 3,165 | 146,900 | 1,055 |
| 2013-02-06 | 3,200 | 3,205 | 3,180 | 3,200 | 152,800 | 1,066.67 |
| 2013-02-05 | 3,150 | 3,195 | 3,145 | 3,175 | 143,700 | 1,058.33 |
| 2013-02-04 | 3,205 | 3,210 | 3,145 | 3,150 | 116,800 | 1,050 |
| 2013-02-01 | 3,175 | 3,205 | 3,145 | 3,175 | 180,600 | 1,058.33 |
| 2013-01-31 | 3,135 | 3,150 | 3,115 | 3,140 | 148,000 | 1,046.67 |
| 2013-01-30 | 3,100 | 3,140 | 3,100 | 3,130 | 131,100 | 1,043.33 |
| 2013-01-29 | 3,100 | 3,120 | 3,055 | 3,100 | 184,000 | 1,033.33 |
| 2013-01-28 | 3,145 | 3,145 | 3,085 | 3,095 | 111,200 | 1,031.67 |
| 2013-01-25 | 3,080 | 3,120 | 3,070 | 3,120 | 138,200 | 1,040 |
| 2013-01-24 | 3,020 | 3,065 | 3,015 | 3,050 | 163,800 | 1,016.67 |
| 2013-01-23 | 3,070 | 3,085 | 3,030 | 3,035 | 287,300 | 1,011.67 |
| 2013-01-22 | 3,110 | 3,125 | 3,045 | 3,085 | 325,100 | 1,028.33 |
| 2013-01-21 | 3,160 | 3,170 | 3,075 | 3,115 | 366,700 | 1,038.33 |
| 2013-01-18 | 3,195 | 3,215 | 3,175 | 3,205 | 204,400 | 1,068.33 |
| 2013-01-17 | 3,200 | 3,210 | 3,145 | 3,185 | 289,500 | 1,061.67 |
| 2013-01-16 | 3,235 | 3,260 | 3,200 | 3,210 | 232,800 | 1,070 |
| 2013-01-15 | 3,125 | 3,275 | 3,120 | 3,255 | 402,500 | 1,085 |
| 2013-01-11 | 3,090 | 3,150 | 3,080 | 3,105 | 353,300 | 1,035 |
| 2013-01-10 | 3,100 | 3,100 | 3,040 | 3,065 | 364,200 | 1,021.67 |
| 2013-01-09 | 3,090 | 3,130 | 3,030 | 3,100 | 245,200 | 1,033.33 |
| 2013-01-08 | 3,045 | 3,105 | 3,020 | 3,075 | 241,400 | 1,025 |
| 2013-01-07 | 3,045 | 3,090 | 3,005 | 3,085 | 274,700 | 1,028.33 |
| 2013-01-04 | 3,085 | 3,100 | 3,025 | 3,050 | 235,300 | 1,016.67 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
