7717 (株)ブイ・テクノロジー 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 | 270,300 | 275,200 | 270,300 | 274,200 | 308 | 1,371 |
| 2013-12-27 | 274,900 | 277,800 | 264,000 | 270,200 | 484 | 1,351 |
| 2013-12-26 | 268,800 | 273,300 | 267,000 | 271,900 | 402 | 1,359.50 |
| 2013-12-25 | 262,000 | 266,500 | 261,600 | 265,600 | 762 | 1,328 |
| 2013-12-24 | 270,500 | 271,300 | 263,000 | 264,600 | 846 | 1,323 |
| 2013-12-20 | 275,400 | 276,300 | 270,600 | 271,800 | 524 | 1,359 |
| 2013-12-19 | 278,100 | 278,900 | 273,000 | 275,000 | 415 | 1,375 |
| 2013-12-18 | 273,000 | 276,900 | 272,800 | 274,900 | 347 | 1,374.50 |
| 2013-12-17 | 267,600 | 274,500 | 267,600 | 273,000 | 438 | 1,365 |
| 2013-12-16 | 272,300 | 276,800 | 264,400 | 265,800 | 808 | 1,329 |
| 2013-12-13 | 275,200 | 279,000 | 270,400 | 272,200 | 976 | 1,361 |
| 2013-12-12 | 283,000 | 283,000 | 273,000 | 275,200 | 898 | 1,376 |
| 2013-12-11 | 285,300 | 287,600 | 279,100 | 283,900 | 946 | 1,419.50 |
| 2013-12-10 | 293,700 | 293,700 | 287,400 | 289,000 | 516 | 1,445 |
| 2013-12-09 | 291,400 | 293,600 | 287,300 | 292,100 | 529 | 1,460.50 |
| 2013-12-06 | 284,000 | 290,600 | 284,000 | 288,700 | 473 | 1,443.50 |
| 2013-12-05 | 287,000 | 294,800 | 284,000 | 285,400 | 667 | 1,427 |
| 2013-12-04 | 287,000 | 295,900 | 281,900 | 290,900 | 1,067 | 1,454.50 |
| 2013-12-03 | 294,000 | 303,500 | 290,100 | 292,000 | 1,683 | 1,460 |
| 2013-12-02 | 285,100 | 294,500 | 285,100 | 293,400 | 643 | 1,467 |
| 2013-11-29 | 287,700 | 288,300 | 281,100 | 285,600 | 806 | 1,428 |
| 2013-11-28 | 293,900 | 295,000 | 283,100 | 288,300 | 1,117 | 1,441.50 |
| 2013-11-27 | 295,800 | 296,500 | 288,000 | 289,500 | 816 | 1,447.50 |
| 2013-11-26 | 288,600 | 297,500 | 283,300 | 294,800 | 1,664 | 1,474 |
| 2013-11-25 | 287,800 | 292,200 | 278,000 | 289,400 | 2,245 | 1,447 |
| 2013-11-22 | 273,000 | 289,400 | 271,400 | 284,800 | 3,361 | 1,424 |
| 2013-11-21 | 271,000 | 271,000 | 264,000 | 265,800 | 422 | 1,329 |
| 2013-11-20 | 267,500 | 271,900 | 266,300 | 269,400 | 354 | 1,347 |
| 2013-11-19 | 265,700 | 274,000 | 265,000 | 270,100 | 567 | 1,350.50 |
| 2013-11-18 | 271,700 | 273,000 | 265,100 | 265,700 | 513 | 1,328.50 |
| 2013-11-15 | 274,000 | 278,000 | 271,000 | 272,100 | 638 | 1,360.50 |
| 2013-11-14 | 277,000 | 278,200 | 270,100 | 275,000 | 888 | 1,375 |
| 2013-11-13 | 265,000 | 278,000 | 264,600 | 274,500 | 1,054 | 1,372.50 |
| 2013-11-12 | 258,000 | 264,000 | 257,900 | 264,000 | 400 | 1,320 |
| 2013-11-11 | 262,200 | 267,500 | 257,200 | 257,800 | 462 | 1,289 |
| 2013-11-08 | 261,500 | 269,000 | 260,200 | 264,300 | 542 | 1,321.50 |
| 2013-11-07 | 264,900 | 268,400 | 260,100 | 265,200 | 719 | 1,326 |
| 2013-11-06 | 256,000 | 256,000 | 251,200 | 255,300 | 412 | 1,276.50 |
| 2013-11-05 | 257,800 | 264,500 | 251,300 | 255,000 | 428 | 1,275 |
| 2013-11-01 | 257,200 | 260,900 | 253,300 | 258,100 | 427 | 1,290.50 |
| 2013-10-31 | 259,400 | 264,800 | 258,200 | 259,500 | 220 | 1,297.50 |
| 2013-10-30 | 267,200 | 267,200 | 259,000 | 259,800 | 652 | 1,299 |
| 2013-10-29 | 268,400 | 271,000 | 263,000 | 263,400 | 489 | 1,317 |
| 2013-10-28 | 267,000 | 270,400 | 267,000 | 269,300 | 278 | 1,346.50 |
| 2013-10-25 | 267,300 | 271,300 | 265,900 | 266,400 | 379 | 1,332 |
| 2013-10-24 | 264,900 | 270,000 | 263,700 | 269,400 | 395 | 1,347 |
| 2013-10-23 | 279,000 | 279,100 | 264,100 | 265,100 | 793 | 1,325.50 |
| 2013-10-22 | 277,300 | 281,900 | 274,500 | 274,800 | 539 | 1,374 |
| 2013-10-21 | 271,000 | 277,800 | 270,000 | 276,500 | 484 | 1,382.50 |
| 2013-10-18 | 273,600 | 277,800 | 271,000 | 271,800 | 346 | 1,359 |
| 2013-10-17 | 279,500 | 281,700 | 270,100 | 273,300 | 551 | 1,366.50 |
| 2013-10-16 | 280,100 | 280,100 | 271,600 | 277,500 | 693 | 1,387.50 |
| 2013-10-15 | 280,000 | 286,000 | 277,000 | 282,000 | 507 | 1,410 |
| 2013-10-11 | 280,000 | 284,100 | 277,600 | 281,200 | 597 | 1,406 |
| 2013-10-10 | 270,000 | 279,000 | 268,300 | 279,000 | 445 | 1,395 |
| 2013-10-09 | 253,500 | 274,000 | 251,600 | 270,200 | 857 | 1,351 |
| 2013-10-08 | 253,300 | 258,000 | 251,300 | 255,500 | 409 | 1,277.50 |
| 2013-10-07 | 262,400 | 269,200 | 257,000 | 257,000 | 389 | 1,285 |
| 2013-10-04 | 270,100 | 270,800 | 260,000 | 260,300 | 795 | 1,301.50 |
| 2013-10-03 | 272,900 | 278,800 | 271,000 | 271,500 | 364 | 1,357.50 |
| 2013-10-02 | 282,900 | 289,500 | 274,000 | 275,300 | 553 | 1,376.50 |
| 2013-10-01 | 285,000 | 295,000 | 279,300 | 284,700 | 1,184 | 1,423.50 |
| 2013-09-30 | 285,000 | 287,700 | 278,100 | 279,600 | 549 | 1,398 |
| 2013-09-27 | 270,800 | 284,000 | 270,700 | 284,000 | 789 | 1,420 |
| 2013-09-26 | 266,800 | 277,000 | 265,100 | 269,400 | 335 | 1,347 |
| 2013-09-25 | 281,500 | 281,500 | 268,000 | 273,000 | 841 | 1,365 |
| 2013-09-24 | 264,300 | 288,000 | 263,700 | 283,200 | 1,213 | 1,416 |
| 2013-09-20 | 253,100 | 263,500 | 253,100 | 263,500 | 477 | 1,317.50 |
| 2013-09-19 | 256,000 | 256,000 | 250,000 | 252,300 | 460 | 1,261.50 |
| 2013-09-18 | 254,800 | 260,000 | 252,000 | 252,400 | 339 | 1,262 |
| 2013-09-17 | 252,200 | 259,600 | 252,200 | 254,800 | 243 | 1,274 |
| 2013-09-13 | 253,000 | 254,300 | 250,500 | 252,000 | 283 | 1,260 |
| 2013-09-12 | 258,300 | 259,100 | 248,800 | 251,100 | 497 | 1,255.50 |
| 2013-09-11 | 262,200 | 267,500 | 258,600 | 260,400 | 281 | 1,302 |
| 2013-09-10 | 259,900 | 263,600 | 258,100 | 263,500 | 341 | 1,317.50 |
| 2013-09-09 | 262,000 | 263,000 | 255,500 | 259,900 | 191 | 1,299.50 |
| 2013-09-06 | 262,000 | 262,000 | 252,500 | 256,100 | 372 | 1,280.50 |
| 2013-09-05 | 256,800 | 263,000 | 254,000 | 255,900 | 303 | 1,279.50 |
| 2013-09-04 | 252,000 | 257,000 | 250,100 | 256,400 | 359 | 1,282 |
| 2013-09-03 | 245,000 | 259,600 | 245,000 | 253,400 | 392 | 1,267 |
| 2013-09-02 | 246,000 | 248,000 | 241,200 | 242,000 | 313 | 1,210 |
| 2013-08-30 | 249,800 | 255,600 | 247,800 | 249,000 | 220 | 1,245 |
| 2013-08-29 | 251,000 | 254,800 | 249,000 | 249,900 | 290 | 1,249.50 |
| 2013-08-28 | 255,000 | 256,900 | 253,000 | 253,600 | 308 | 1,268 |
| 2013-08-27 | 259,300 | 269,700 | 256,200 | 262,800 | 349 | 1,314 |
| 2013-08-26 | 260,500 | 269,900 | 260,500 | 262,900 | 299 | 1,314.50 |
| 2013-08-23 | 276,400 | 279,300 | 263,100 | 264,900 | 592 | 1,324.50 |
| 2013-08-22 | 266,800 | 271,600 | 266,000 | 271,400 | 266 | 1,357 |
| 2013-08-21 | 279,000 | 280,700 | 268,800 | 269,500 | 554 | 1,347.50 |
| 2013-08-20 | 293,600 | 297,800 | 279,000 | 281,000 | 629 | 1,405 |
| 2013-08-19 | 296,600 | 299,800 | 288,800 | 293,800 | 443 | 1,469 |
| 2013-08-16 | 286,100 | 300,000 | 286,000 | 296,600 | 881 | 1,483 |
| 2013-08-15 | 284,300 | 295,000 | 284,000 | 291,900 | 400 | 1,459.50 |
| 2013-08-14 | 287,300 | 299,000 | 283,000 | 290,900 | 628 | 1,454.50 |
| 2013-08-13 | 278,500 | 289,500 | 274,300 | 287,300 | 486 | 1,436.50 |
| 2013-08-12 | 292,400 | 292,400 | 272,400 | 272,500 | 704 | 1,362.50 |
| 2013-08-09 | 290,000 | 296,300 | 285,100 | 289,500 | 881 | 1,447.50 |
| 2013-08-08 | 276,200 | 292,800 | 271,000 | 290,300 | 1,166 | 1,451.50 |
| 2013-08-07 | 284,800 | 297,900 | 281,900 | 285,000 | 2,617 | 1,425 |
| 2013-08-06 | 279,800 | 283,800 | 270,000 | 280,900 | 1,085 | 1,404.50 |
| 2013-08-05 | 268,000 | 281,700 | 264,100 | 277,000 | 2,275 | 1,385 |
| 2013-08-02 | 267,800 | 269,000 | 258,600 | 263,000 | 469 | 1,315 |
| 2013-08-01 | 257,800 | 269,600 | 252,100 | 256,500 | 1,216 | 1,282.50 |
| 2013-07-31 | 250,000 | 264,000 | 249,900 | 260,100 | 1,625 | 1,300.50 |
| 2013-07-30 | 228,800 | 257,900 | 228,800 | 252,000 | 1,318 | 1,260 |
| 2013-07-29 | 240,000 | 240,200 | 226,800 | 228,300 | 667 | 1,141.50 |
| 2013-07-26 | 245,500 | 246,400 | 240,100 | 242,300 | 417 | 1,211.50 |
| 2013-07-25 | 260,900 | 263,000 | 243,200 | 248,000 | 885 | 1,240 |
| 2013-07-24 | 253,200 | 263,600 | 250,500 | 260,800 | 483 | 1,304 |
| 2013-07-23 | 244,000 | 258,800 | 244,000 | 256,600 | 546 | 1,283 |
| 2013-07-22 | 248,000 | 249,200 | 243,100 | 245,700 | 308 | 1,228.50 |
| 2013-07-19 | 255,000 | 257,000 | 243,800 | 245,900 | 589 | 1,229.50 |
| 2013-07-18 | 249,000 | 253,600 | 249,000 | 253,300 | 273 | 1,266.50 |
| 2013-07-17 | 255,500 | 259,500 | 247,700 | 249,500 | 706 | 1,247.50 |
| 2013-07-16 | 265,900 | 265,900 | 255,500 | 258,100 | 452 | 1,290.50 |
| 2013-07-12 | 257,400 | 264,500 | 256,200 | 264,000 | 419 | 1,320 |
| 2013-07-11 | 258,000 | 263,000 | 255,400 | 258,500 | 320 | 1,292.50 |
| 2013-07-10 | 261,400 | 262,700 | 255,000 | 260,500 | 573 | 1,302.50 |
| 2013-07-09 | 257,200 | 262,400 | 251,000 | 261,400 | 814 | 1,307 |
| 2013-07-08 | 273,100 | 275,700 | 256,500 | 256,500 | 1,020 | 1,282.50 |
| 2013-07-05 | 263,900 | 276,500 | 261,200 | 271,000 | 1,269 | 1,355 |
| 2013-07-04 | 263,900 | 264,500 | 256,000 | 260,400 | 946 | 1,302 |
| 2013-07-03 | 244,900 | 268,000 | 237,600 | 263,900 | 2,004 | 1,319.50 |
| 2013-07-02 | 248,800 | 249,700 | 237,100 | 244,800 | 1,143 | 1,224 |
| 2013-07-01 | 235,000 | 244,200 | 226,000 | 240,500 | 1,804 | 1,202.50 |
| 2013-06-28 | 209,800 | 248,800 | 207,900 | 238,900 | 3,845 | 1,194.50 |
| 2013-06-27 | 202,100 | 204,000 | 193,800 | 202,700 | 790 | 1,013.50 |
| 2013-06-26 | 215,600 | 218,400 | 198,000 | 198,300 | 781 | 991.50 |
| 2013-06-25 | 222,100 | 223,800 | 215,000 | 216,800 | 554 | 1,084 |
| 2013-06-24 | 223,200 | 227,000 | 221,200 | 222,100 | 492 | 1,110.50 |
| 2013-06-21 | 222,500 | 224,000 | 217,100 | 222,000 | 630 | 1,110 |
| 2013-06-20 | 232,000 | 236,900 | 228,300 | 229,000 | 293 | 1,145 |
| 2013-06-19 | 238,000 | 238,000 | 230,900 | 232,500 | 277 | 1,162.50 |
| 2013-06-18 | 235,600 | 240,000 | 232,000 | 233,400 | 382 | 1,167 |
| 2013-06-17 | 225,200 | 239,200 | 225,100 | 236,400 | 410 | 1,182 |
| 2013-06-14 | 241,200 | 243,400 | 228,000 | 228,000 | 546 | 1,140 |
| 2013-06-13 | 240,000 | 240,000 | 231,000 | 231,200 | 481 | 1,156 |
| 2013-06-12 | 228,400 | 244,700 | 226,200 | 243,300 | 486 | 1,216.50 |
| 2013-06-11 | 245,500 | 246,000 | 238,000 | 238,300 | 828 | 1,191.50 |
| 2013-06-10 | 238,100 | 250,000 | 238,000 | 250,000 | 597 | 1,250 |
| 2013-06-07 | 227,100 | 233,800 | 216,700 | 228,100 | 1,175 | 1,140.50 |
| 2013-06-06 | 238,000 | 241,500 | 228,000 | 229,300 | 1,142 | 1,146.50 |
| 2013-06-05 | 253,000 | 265,000 | 245,000 | 245,800 | 1,083 | 1,229 |
| 2013-06-04 | 245,000 | 253,600 | 242,100 | 246,400 | 899 | 1,232 |
| 2013-06-03 | 251,000 | 259,000 | 245,600 | 250,500 | 933 | 1,252.50 |
| 2013-05-31 | 267,000 | 268,200 | 251,300 | 254,400 | 796 | 1,272 |
| 2013-05-30 | 270,500 | 270,500 | 255,300 | 257,400 | 1,092 | 1,287 |
| 2013-05-29 | 282,200 | 283,000 | 271,000 | 275,500 | 824 | 1,377.50 |
| 2013-05-28 | 267,400 | 283,200 | 264,000 | 279,000 | 904 | 1,395 |
| 2013-05-27 | 265,300 | 275,100 | 262,000 | 271,000 | 1,297 | 1,355 |
| 2013-05-24 | 283,300 | 288,900 | 265,000 | 280,500 | 1,416 | 1,402.50 |
| 2013-05-23 | 300,500 | 312,000 | 275,800 | 277,800 | 2,550 | 1,389 |
| 2013-05-22 | 320,000 | 324,000 | 302,000 | 302,500 | 2,035 | 1,512.50 |
| 2013-05-21 | 329,500 | 335,000 | 315,500 | 317,000 | 1,238 | 1,585 |
| 2013-05-20 | 329,000 | 338,000 | 326,000 | 331,500 | 940 | 1,657.50 |
| 2013-05-17 | 325,000 | 335,000 | 310,500 | 325,000 | 1,861 | 1,625 |
| 2013-05-16 | 336,000 | 344,500 | 292,000 | 318,000 | 2,954 | 1,590 |
| 2013-05-15 | 376,000 | 379,500 | 311,000 | 330,000 | 4,186 | 1,650 |
| 2013-05-14 | 361,500 | 380,000 | 357,000 | 375,000 | 4,329 | 1,875 |
| 2013-05-13 | 338,500 | 362,000 | 334,000 | 347,500 | 4,197 | 1,737.50 |
| 2013-05-10 | 327,500 | 335,000 | 313,000 | 334,000 | 1,559 | 1,670 |
| 2013-05-09 | 323,500 | 328,500 | 318,500 | 320,500 | 1,146 | 1,602.50 |
| 2013-05-08 | 330,000 | 341,000 | 315,000 | 323,500 | 2,709 | 1,617.50 |
| 2013-05-07 | 305,000 | 327,500 | 301,500 | 322,000 | 2,249 | 1,610 |
| 2013-05-02 | 313,000 | 318,500 | 305,500 | 308,500 | 1,163 | 1,542.50 |
| 2013-05-01 | 332,500 | 333,000 | 312,000 | 316,500 | 2,774 | 1,582.50 |
| 2013-04-30 | 304,500 | 339,000 | 298,200 | 333,500 | 5,424 | 1,667.50 |
| 2013-04-26 | 301,500 | 309,000 | 296,000 | 299,100 | 1,314 | 1,495.50 |
| 2013-04-25 | 298,100 | 304,500 | 290,000 | 301,500 | 1,028 | 1,507.50 |
| 2013-04-24 | 295,500 | 302,000 | 294,600 | 297,600 | 788 | 1,488 |
| 2013-04-23 | 303,000 | 303,500 | 296,100 | 296,300 | 608 | 1,481.50 |
| 2013-04-22 | 314,000 | 314,000 | 300,000 | 301,000 | 741 | 1,505 |
| 2013-04-19 | 286,600 | 299,800 | 285,100 | 299,500 | 1,200 | 1,497.50 |
| 2013-04-18 | 290,500 | 292,400 | 283,500 | 288,800 | 1,085 | 1,444 |
| 2013-04-17 | 286,200 | 295,000 | 283,000 | 293,500 | 986 | 1,467.50 |
| 2013-04-16 | 284,000 | 288,000 | 279,800 | 281,300 | 1,606 | 1,406.50 |
| 2013-04-15 | 300,500 | 303,500 | 286,600 | 288,900 | 1,918 | 1,444.50 |
| 2013-04-12 | 309,500 | 309,500 | 302,000 | 302,000 | 712 | 1,510 |
| 2013-04-11 | 310,000 | 315,000 | 305,000 | 309,500 | 910 | 1,547.50 |
| 2013-04-10 | 301,000 | 306,000 | 297,400 | 303,500 | 576 | 1,517.50 |
| 2013-04-09 | 310,000 | 312,500 | 299,300 | 301,000 | 842 | 1,505 |
| 2013-04-08 | 309,500 | 318,000 | 305,000 | 307,500 | 1,138 | 1,537.50 |
| 2013-04-05 | 326,000 | 327,000 | 298,500 | 303,000 | 1,808 | 1,515 |
| 2013-04-04 | 283,800 | 312,000 | 282,000 | 311,000 | 2,325 | 1,555 |
| 2013-04-03 | 287,100 | 295,700 | 284,400 | 286,400 | 1,073 | 1,432 |
| 2013-04-02 | 284,500 | 310,000 | 275,200 | 287,300 | 2,135 | 1,436.50 |
| 2013-04-01 | 316,500 | 327,000 | 290,700 | 291,200 | 1,772 | 1,456 |
| 2013-03-29 | 323,000 | 333,000 | 320,500 | 323,000 | 1,340 | 1,615 |
| 2013-03-28 | 327,500 | 341,000 | 323,000 | 330,000 | 1,141 | 1,650 |
| 2013-03-27 | 321,500 | 354,000 | 318,000 | 341,500 | 2,682 | 1,707.50 |
| 2013-03-26 | 331,500 | 332,000 | 315,000 | 315,500 | 1,619 | 1,577.50 |
| 2013-03-25 | 350,500 | 351,000 | 321,000 | 330,000 | 2,198 | 1,650 |
| 2013-03-22 | 367,000 | 367,000 | 350,000 | 350,500 | 1,779 | 1,752.50 |
| 2013-03-21 | 371,000 | 381,000 | 371,000 | 375,500 | 1,345 | 1,877.50 |
| 2013-03-19 | 370,000 | 377,500 | 360,500 | 369,000 | 915 | 1,845 |
| 2013-03-18 | 360,000 | 381,000 | 355,500 | 365,000 | 1,610 | 1,825 |
| 2013-03-15 | 378,000 | 417,000 | 369,000 | 374,000 | 4,407 | 1,870 |
| 2013-03-14 | 378,000 | 379,500 | 357,500 | 368,000 | 3,752 | 1,840 |
| 2013-03-13 | 329,000 | 385,000 | 325,500 | 383,000 | 10,639 | 1,915 |
| 2013-03-12 | 320,000 | 333,000 | 307,000 | 315,000 | 974 | 1,575 |
| 2013-03-11 | 335,500 | 341,500 | 310,000 | 318,000 | 1,622 | 1,590 |
| 2013-03-08 | 330,500 | 354,500 | 330,500 | 334,500 | 3,559 | 1,672.50 |
| 2013-03-07 | 326,000 | 339,500 | 320,500 | 323,500 | 2,975 | 1,617.50 |
| 2013-03-06 | 301,500 | 344,000 | 300,000 | 333,000 | 7,203 | 1,665 |
| 2013-03-05 | 274,600 | 295,000 | 273,900 | 293,600 | 2,771 | 1,468 |
| 2013-03-04 | 272,100 | 276,500 | 271,100 | 271,600 | 321 | 1,358 |
| 2013-03-01 | 275,300 | 277,000 | 271,100 | 272,300 | 386 | 1,361.50 |
| 2013-02-28 | 273,100 | 277,700 | 271,400 | 275,100 | 398 | 1,375.50 |
| 2013-02-27 | 275,000 | 278,000 | 263,000 | 269,100 | 936 | 1,345.50 |
| 2013-02-26 | 270,500 | 280,000 | 270,500 | 272,700 | 856 | 1,363.50 |
| 2013-02-25 | 290,500 | 292,500 | 282,400 | 284,500 | 1,170 | 1,422.50 |
| 2013-02-22 | 275,000 | 290,000 | 271,400 | 282,000 | 1,930 | 1,410 |
| 2013-02-21 | 251,600 | 278,800 | 251,200 | 278,700 | 2,349 | 1,393.50 |
| 2013-02-20 | 251,300 | 254,000 | 250,000 | 252,200 | 926 | 1,261 |
| 2013-02-19 | 233,700 | 253,000 | 232,600 | 251,300 | 1,468 | 1,256.50 |
| 2013-02-18 | 222,300 | 240,000 | 219,000 | 237,500 | 724 | 1,187.50 |
| 2013-02-15 | 226,700 | 232,600 | 217,300 | 221,900 | 870 | 1,109.50 |
| 2013-02-14 | 223,000 | 241,000 | 223,000 | 233,400 | 1,444 | 1,167 |
| 2013-02-13 | 226,500 | 228,900 | 213,100 | 214,700 | 1,389 | 1,073.50 |
| 2013-02-12 | 245,000 | 248,000 | 234,200 | 237,300 | 1,591 | 1,186.50 |
| 2013-02-08 | 249,800 | 252,900 | 246,900 | 248,100 | 1,053 | 1,240.50 |
| 2013-02-07 | 265,200 | 269,000 | 255,000 | 255,800 | 711 | 1,279 |
| 2013-02-06 | 265,500 | 270,800 | 265,200 | 265,200 | 670 | 1,326 |
| 2013-02-05 | 272,100 | 273,800 | 264,900 | 265,500 | 573 | 1,327.50 |
| 2013-02-04 | 275,400 | 279,000 | 272,000 | 274,100 | 430 | 1,370.50 |
| 2013-02-01 | 273,900 | 276,300 | 272,300 | 274,100 | 338 | 1,370.50 |
| 2013-01-31 | 279,000 | 279,800 | 272,300 | 273,800 | 775 | 1,369 |
| 2013-01-30 | 275,200 | 276,000 | 270,200 | 272,500 | 726 | 1,362.50 |
| 2013-01-29 | 276,200 | 282,600 | 276,100 | 276,500 | 524 | 1,382.50 |
| 2013-01-28 | 285,200 | 285,300 | 280,000 | 282,000 | 432 | 1,410 |
| 2013-01-25 | 286,900 | 289,000 | 281,500 | 285,500 | 715 | 1,427.50 |
| 2013-01-24 | 279,500 | 284,500 | 270,800 | 281,900 | 668 | 1,409.50 |
| 2013-01-23 | 286,700 | 289,300 | 281,800 | 282,000 | 643 | 1,410 |
| 2013-01-22 | 280,000 | 293,000 | 278,200 | 290,000 | 1,473 | 1,450 |
| 2013-01-21 | 280,000 | 282,300 | 276,300 | 281,600 | 1,074 | 1,408 |
| 2013-01-18 | 282,100 | 286,800 | 271,100 | 273,500 | 1,393 | 1,367.50 |
| 2013-01-17 | 291,500 | 291,500 | 269,000 | 272,100 | 2,555 | 1,360.50 |
| 2013-01-16 | 297,000 | 297,000 | 285,000 | 290,700 | 1,638 | 1,453.50 |
| 2013-01-15 | 283,000 | 319,000 | 273,700 | 297,000 | 3,914 | 1,485 |
| 2013-01-11 | 261,800 | 279,800 | 261,800 | 276,900 | 2,349 | 1,384.50 |
| 2013-01-10 | 241,900 | 265,500 | 240,800 | 259,100 | 2,355 | 1,295.50 |
| 2013-01-09 | 233,500 | 237,200 | 229,100 | 235,900 | 715 | 1,179.50 |
| 2013-01-08 | 222,400 | 240,500 | 222,100 | 234,500 | 2,114 | 1,172.50 |
| 2013-01-07 | 212,500 | 224,000 | 210,500 | 222,400 | 1,188 | 1,112 |
| 2013-01-04 | 224,300 | 224,300 | 212,000 | 213,500 | 744 | 1,067.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
