7777 (株)スリー・ディー・マトリックス 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 | 3,155 | 3,280 | 3,110 | 3,250 | 565,700 | 3,250 |
| 2013-12-27 | 3,100 | 3,225 | 3,015 | 3,085 | 777,600 | 3,085 |
| 2013-12-26 | 2,840 | 3,115 | 2,828 | 3,060 | 1,087,800 | 3,060 |
| 2013-12-25 | 2,769 | 2,810 | 2,705 | 2,763 | 650,700 | 2,763 |
| 2013-12-24 | 2,870 | 2,870 | 2,702 | 2,740 | 641,200 | 2,740 |
| 2013-12-20 | 2,500 | 2,820 | 2,495 | 2,759 | 1,206,900 | 2,759 |
| 2013-12-19 | 2,510 | 2,550 | 2,474 | 2,478 | 334,600 | 2,478 |
| 2013-12-18 | 2,500 | 2,534 | 2,470 | 2,510 | 268,900 | 2,510 |
| 2013-12-17 | 2,555 | 2,565 | 2,490 | 2,498 | 334,700 | 2,498 |
| 2013-12-16 | 2,621 | 2,626 | 2,500 | 2,505 | 369,100 | 2,505 |
| 2013-12-13 | 2,561 | 2,597 | 2,552 | 2,589 | 151,200 | 2,589 |
| 2013-12-12 | 2,580 | 2,600 | 2,532 | 2,540 | 216,900 | 2,540 |
| 2013-12-11 | 2,540 | 2,642 | 2,539 | 2,607 | 301,100 | 2,607 |
| 2013-12-10 | 2,550 | 2,647 | 2,550 | 2,573 | 356,400 | 2,573 |
| 2013-12-09 | 2,550 | 2,599 | 2,510 | 2,540 | 414,800 | 2,540 |
| 2013-12-06 | 2,629 | 2,660 | 2,562 | 2,608 | 292,500 | 2,608 |
| 2013-12-05 | 2,590 | 2,775 | 2,568 | 2,651 | 698,800 | 2,651 |
| 2013-12-04 | 2,651 | 2,668 | 2,590 | 2,616 | 340,700 | 2,616 |
| 2013-12-03 | 2,680 | 2,780 | 2,675 | 2,692 | 487,100 | 2,692 |
| 2013-12-02 | 2,667 | 2,750 | 2,650 | 2,675 | 272,600 | 2,675 |
| 2013-11-29 | 2,700 | 2,735 | 2,608 | 2,662 | 323,800 | 2,662 |
| 2013-11-28 | 2,722 | 2,741 | 2,553 | 2,675 | 668,900 | 2,675 |
| 2013-11-27 | 2,828 | 2,838 | 2,730 | 2,743 | 310,100 | 2,743 |
| 2013-11-26 | 2,789 | 2,871 | 2,789 | 2,861 | 235,900 | 2,861 |
| 2013-11-25 | 2,833 | 2,849 | 2,771 | 2,789 | 343,400 | 2,789 |
| 2013-11-22 | 2,910 | 2,942 | 2,855 | 2,872 | 260,000 | 2,872 |
| 2013-11-21 | 2,995 | 3,000 | 2,905 | 2,926 | 263,600 | 2,926 |
| 2013-11-20 | 2,918 | 3,025 | 2,910 | 2,998 | 513,100 | 2,998 |
| 2013-11-19 | 3,100 | 3,135 | 2,802 | 2,881 | 1,143,800 | 2,881 |
| 2013-11-18 | 3,210 | 3,295 | 3,140 | 3,200 | 185,300 | 3,200 |
| 2013-11-15 | 3,130 | 3,205 | 3,130 | 3,175 | 139,500 | 3,175 |
| 2013-11-14 | 3,070 | 3,200 | 3,060 | 3,115 | 201,400 | 3,115 |
| 2013-11-13 | 3,060 | 3,145 | 3,025 | 3,065 | 116,400 | 3,065 |
| 2013-11-12 | 2,850 | 3,150 | 2,822 | 3,120 | 341,800 | 3,120 |
| 2013-11-11 | 2,985 | 3,020 | 2,880 | 2,885 | 202,400 | 2,885 |
| 2013-11-08 | 2,980 | 3,050 | 2,945 | 3,015 | 362,500 | 3,015 |
| 2013-11-07 | 3,140 | 3,275 | 3,090 | 3,090 | 266,700 | 3,090 |
| 2013-11-06 | 3,370 | 3,505 | 3,175 | 3,210 | 501,200 | 3,210 |
| 2013-11-05 | 3,060 | 3,340 | 3,040 | 3,280 | 283,000 | 3,280 |
| 2013-11-01 | 3,255 | 3,285 | 2,931 | 3,080 | 552,300 | 3,080 |
| 2013-10-31 | 3,305 | 3,430 | 3,240 | 3,325 | 253,500 | 3,325 |
| 2013-10-30 | 3,485 | 3,550 | 3,230 | 3,300 | 297,200 | 3,300 |
| 2013-10-29 | 3,550 | 3,630 | 3,500 | 3,500 | 224,500 | 3,500 |
| 2013-10-28 | 3,590 | 3,590 | 3,505 | 3,530 | 91,800 | 3,530 |
| 2013-10-25 | 3,580 | 3,605 | 3,435 | 3,505 | 213,900 | 3,505 |
| 2013-10-24 | 3,520 | 3,640 | 3,520 | 3,595 | 156,100 | 3,595 |
| 2013-10-23 | 3,655 | 3,695 | 3,530 | 3,590 | 239,300 | 3,590 |
| 2013-10-22 | 3,745 | 3,760 | 3,655 | 3,685 | 183,100 | 3,685 |
| 2013-10-21 | 3,665 | 3,790 | 3,640 | 3,775 | 253,300 | 3,775 |
| 2013-10-18 | 3,900 | 4,015 | 3,680 | 3,735 | 627,700 | 3,735 |
| 2013-10-17 | 3,920 | 3,945 | 3,820 | 3,855 | 162,100 | 3,855 |
| 2013-10-16 | 3,880 | 3,940 | 3,810 | 3,810 | 195,600 | 3,810 |
| 2013-10-15 | 4,025 | 4,035 | 3,875 | 3,950 | 234,100 | 3,950 |
| 2013-10-11 | 3,810 | 4,025 | 3,755 | 3,975 | 317,900 | 3,975 |
| 2013-10-10 | 3,810 | 3,845 | 3,700 | 3,700 | 149,100 | 3,700 |
| 2013-10-09 | 3,735 | 3,910 | 3,690 | 3,760 | 217,500 | 3,760 |
| 2013-10-08 | 3,535 | 3,850 | 3,510 | 3,805 | 256,100 | 3,805 |
| 2013-10-07 | 4,065 | 4,095 | 3,790 | 3,815 | 319,200 | 3,815 |
| 2013-10-04 | 4,030 | 4,090 | 3,860 | 4,035 | 341,400 | 4,035 |
| 2013-10-03 | 3,895 | 4,130 | 3,785 | 4,095 | 344,200 | 4,095 |
| 2013-10-02 | 4,000 | 4,085 | 3,605 | 3,875 | 403,200 | 3,875 |
| 2013-10-01 | 4,150 | 4,270 | 3,900 | 3,970 | 603,700 | 3,970 |
| 2013-09-30 | 3,870 | 4,140 | 3,810 | 4,025 | 613,800 | 4,025 |
| 2013-09-27 | 3,650 | 3,975 | 3,600 | 3,940 | 481,900 | 3,940 |
| 2013-09-26 | 3,390 | 3,650 | 3,320 | 3,615 | 207,400 | 3,615 |
| 2013-09-25 | 3,625 | 3,635 | 3,450 | 3,455 | 251,700 | 3,455 |
| 2013-09-24 | 3,665 | 3,665 | 3,565 | 3,660 | 167,400 | 3,660 |
| 2013-09-20 | 3,580 | 3,685 | 3,535 | 3,670 | 225,500 | 3,670 |
| 2013-09-19 | 3,740 | 3,750 | 3,500 | 3,600 | 249,800 | 3,600 |
| 2013-09-18 | 3,555 | 3,760 | 3,540 | 3,600 | 486,300 | 3,600 |
| 2013-09-17 | 3,550 | 3,620 | 3,420 | 3,480 | 251,900 | 3,480 |
| 2013-09-13 | 3,415 | 3,600 | 3,360 | 3,505 | 405,300 | 3,505 |
| 2013-09-12 | 3,240 | 3,685 | 3,125 | 3,485 | 876,700 | 3,485 |
| 2013-09-11 | 2,807 | 3,310 | 2,806 | 3,310 | 653,800 | 3,310 |
| 2013-09-10 | 2,879 | 2,924 | 2,767 | 2,806 | 228,700 | 2,806 |
| 2013-09-09 | 2,910 | 2,949 | 2,810 | 2,835 | 176,400 | 2,835 |
| 2013-09-06 | 3,005 | 3,050 | 2,854 | 2,890 | 253,800 | 2,890 |
| 2013-09-05 | 3,295 | 3,315 | 3,000 | 3,045 | 293,900 | 3,045 |
| 2013-09-04 | 2,925 | 3,260 | 2,925 | 3,175 | 434,400 | 3,175 |
| 2013-09-03 | 2,643 | 3,045 | 2,641 | 3,045 | 604,800 | 3,045 |
| 2013-09-02 | 2,593 | 2,629 | 2,511 | 2,574 | 204,900 | 2,574 |
| 2013-08-30 | 2,587 | 2,720 | 2,460 | 2,693 | 628,900 | 2,693 |
| 2013-08-29 | 2,814 | 2,870 | 2,565 | 2,614 | 628,100 | 2,614 |
| 2013-08-28 | 2,875 | 2,926 | 2,765 | 2,806 | 337,000 | 2,806 |
| 2013-08-27 | 2,945 | 3,080 | 2,806 | 3,045 | 364,800 | 3,045 |
| 2013-08-26 | 2,900 | 3,030 | 2,800 | 2,945 | 266,400 | 2,945 |
| 2013-08-23 | 3,075 | 3,115 | 2,905 | 2,940 | 267,200 | 2,940 |
| 2013-08-22 | 3,050 | 3,100 | 2,960 | 2,984 | 276,700 | 2,984 |
| 2013-08-21 | 3,350 | 3,400 | 3,095 | 3,120 | 245,600 | 3,120 |
| 2013-08-20 | 3,510 | 3,530 | 3,290 | 3,310 | 215,100 | 3,310 |
| 2013-08-19 | 3,290 | 3,465 | 3,290 | 3,450 | 194,700 | 3,450 |
| 2013-08-16 | 3,150 | 3,600 | 3,110 | 3,260 | 363,400 | 3,260 |
| 2013-08-15 | 3,205 | 3,390 | 3,180 | 3,250 | 238,400 | 3,250 |
| 2013-08-14 | 3,140 | 3,400 | 3,125 | 3,290 | 226,100 | 3,290 |
| 2013-08-13 | 2,997 | 3,290 | 2,755 | 3,200 | 468,800 | 3,200 |
| 2013-08-12 | 3,260 | 3,300 | 2,902 | 2,919 | 480,800 | 2,919 |
| 2013-08-09 | 3,565 | 3,665 | 3,355 | 3,470 | 157,300 | 3,470 |
| 2013-08-08 | 3,485 | 3,745 | 3,440 | 3,495 | 184,300 | 3,495 |
| 2013-08-07 | 3,750 | 3,860 | 3,515 | 3,625 | 177,200 | 3,625 |
| 2013-08-06 | 4,010 | 4,080 | 3,830 | 3,935 | 190,100 | 3,935 |
| 2013-08-05 | 3,750 | 4,100 | 3,710 | 4,080 | 223,200 | 4,080 |
| 2013-08-02 | 3,520 | 3,850 | 3,450 | 3,770 | 368,300 | 3,770 |
| 2013-08-01 | 3,500 | 3,615 | 3,110 | 3,390 | 517,100 | 3,390 |
| 2013-07-31 | 3,930 | 3,995 | 3,415 | 3,610 | 330,700 | 3,610 |
| 2013-07-30 | 3,800 | 4,120 | 3,800 | 4,055 | 257,800 | 4,055 |
| 2013-07-29 | 4,260 | 4,295 | 3,700 | 3,920 | 426,300 | 3,920 |
| 2013-07-26 | 4,545 | 4,545 | 4,400 | 4,400 | 186,300 | 4,400 |
| 2013-07-25 | 4,450 | 4,595 | 4,430 | 4,560 | 125,000 | 4,560 |
| 2013-07-24 | 4,385 | 4,610 | 4,355 | 4,485 | 233,800 | 4,485 |
| 2013-07-23 | 4,545 | 4,560 | 4,450 | 4,470 | 152,000 | 4,470 |
| 2013-07-22 | 4,635 | 4,660 | 4,540 | 4,550 | 152,100 | 4,550 |
| 2013-07-19 | 4,610 | 4,690 | 4,560 | 4,655 | 171,800 | 4,655 |
| 2013-07-18 | 4,480 | 4,780 | 4,480 | 4,680 | 210,400 | 4,680 |
| 2013-07-17 | 4,590 | 4,610 | 4,495 | 4,495 | 152,100 | 4,495 |
| 2013-07-16 | 4,625 | 4,675 | 4,500 | 4,625 | 148,000 | 4,625 |
| 2013-07-12 | 4,555 | 4,650 | 4,490 | 4,625 | 155,300 | 4,625 |
| 2013-07-11 | 4,340 | 4,650 | 4,325 | 4,595 | 246,500 | 4,595 |
| 2013-07-10 | 4,670 | 4,750 | 4,480 | 4,480 | 321,100 | 4,480 |
| 2013-07-09 | 4,715 | 4,840 | 4,300 | 4,805 | 340,100 | 4,805 |
| 2013-07-08 | 4,830 | 4,950 | 4,650 | 4,790 | 501,400 | 4,790 |
| 2013-07-05 | 5,000 | 5,150 | 4,935 | 5,100 | 265,400 | 5,100 |
| 2013-07-04 | 4,960 | 5,170 | 4,915 | 5,030 | 342,500 | 5,030 |
| 2013-07-03 | 4,920 | 5,260 | 4,805 | 5,160 | 667,600 | 5,160 |
| 2013-07-02 | 4,695 | 4,910 | 4,600 | 4,910 | 649,600 | 4,910 |
| 2013-07-01 | 4,250 | 4,650 | 4,210 | 4,610 | 608,400 | 4,610 |
| 2013-06-28 | 3,930 | 4,265 | 3,750 | 4,180 | 608,700 | 4,180 |
| 2013-06-27 | 4,100 | 4,180 | 3,295 | 4,000 | 1,533,100 | 4,000 |
| 2013-06-26 | 4,870 | 4,885 | 3,995 | 3,995 | 965,800 | 3,995 |
| 2013-06-25 | 4,910 | 5,080 | 4,510 | 4,695 | 683,500 | 4,695 |
| 2013-06-24 | 5,510 | 5,640 | 5,010 | 5,080 | 585,300 | 5,080 |
| 2013-06-21 | 5,250 | 5,510 | 5,120 | 5,490 | 754,200 | 5,490 |
| 2013-06-20 | 5,250 | 5,760 | 5,100 | 5,600 | 1,151,400 | 5,600 |
| 2013-06-19 | 6,100 | 6,470 | 4,980 | 5,010 | 2,868,900 | 5,010 |
| 2013-06-18 | 5,060 | 5,690 | 5,010 | 5,690 | 719,300 | 5,690 |
| 2013-06-17 | 5,030 | 5,030 | 4,835 | 4,990 | 320,000 | 4,990 |
| 2013-06-14 | 5,000 | 5,070 | 4,700 | 4,960 | 673,500 | 4,960 |
| 2013-06-13 | 4,870 | 4,995 | 4,575 | 4,595 | 365,900 | 4,595 |
| 2013-06-12 | 4,410 | 4,940 | 4,405 | 4,940 | 387,800 | 4,940 |
| 2013-06-11 | 4,655 | 5,040 | 4,520 | 4,760 | 427,200 | 4,760 |
| 2013-06-10 | 4,400 | 4,800 | 4,000 | 4,655 | 1,069,000 | 4,655 |
| 2013-06-07 | 4,160 | 4,315 | 4,160 | 4,160 | 365,800 | 4,160 |
| 2013-06-06 | 5,460 | 5,550 | 4,860 | 4,860 | 971,400 | 4,860 |
| 2013-06-05 | 6,000 | 6,240 | 5,780 | 5,860 | 440,700 | 5,860 |
| 2013-06-04 | 6,390 | 6,390 | 5,850 | 5,970 | 539,100 | 5,970 |
| 2013-06-03 | 6,300 | 6,480 | 6,150 | 6,250 | 694,400 | 6,250 |
| 2013-05-31 | 6,100 | 6,530 | 5,950 | 6,500 | 1,608,000 | 6,500 |
| 2013-05-30 | 5,420 | 6,120 | 5,370 | 5,760 | 848,000 | 5,760 |
| 2013-05-29 | 6,000 | 6,080 | 5,620 | 5,620 | 897,900 | 5,620 |
| 2013-05-28 | 10,280 | 10,770 | 10,260 | 10,700 | 189,100 | 5,350 |
| 2013-05-27 | 10,380 | 10,960 | 10,000 | 10,600 | 211,300 | 5,300 |
| 2013-05-24 | 10,250 | 10,790 | 9,430 | 10,450 | 421,500 | 5,225 |
| 2013-05-23 | 11,060 | 12,000 | 9,810 | 9,820 | 508,100 | 4,910 |
| 2013-05-22 | 11,200 | 13,000 | 11,200 | 11,360 | 763,800 | 5,680 |
| 2013-05-21 | 10,900 | 13,150 | 10,890 | 12,010 | 1,462,500 | 6,005 |
| 2013-05-20 | 10,450 | 10,470 | 10,120 | 10,280 | 207,800 | 5,140 |
| 2013-05-17 | 10,300 | 10,390 | 9,900 | 10,230 | 229,500 | 5,115 |
| 2013-05-16 | 10,000 | 10,790 | 8,900 | 10,010 | 1,049,800 | 5,005 |
| 2013-05-15 | 9,680 | 9,850 | 9,050 | 9,290 | 180,300 | 4,645 |
| 2013-05-14 | 9,300 | 9,830 | 9,250 | 9,580 | 145,600 | 4,790 |
| 2013-05-13 | 9,940 | 9,950 | 9,410 | 9,570 | 128,700 | 4,785 |
| 2013-05-10 | 9,300 | 9,780 | 9,070 | 9,750 | 209,700 | 4,875 |
| 2013-05-09 | 10,110 | 10,180 | 9,330 | 9,440 | 288,400 | 4,720 |
| 2013-05-08 | 10,100 | 10,450 | 9,460 | 10,020 | 586,100 | 5,010 |
| 2013-05-07 | 9,600 | 9,960 | 9,520 | 9,710 | 509,900 | 4,855 |
| 2013-05-02 | 9,440 | 9,450 | 8,730 | 9,310 | 641,300 | 4,655 |
| 2013-05-01 | 9,200 | 10,400 | 8,640 | 9,440 | 1,242,700 | 4,720 |
| 2013-04-30 | 8,300 | 8,990 | 8,260 | 8,980 | 446,000 | 4,490 |
| 2013-04-26 | 8,320 | 8,450 | 8,040 | 8,110 | 234,800 | 4,055 |
| 2013-04-25 | 8,490 | 8,860 | 7,680 | 8,460 | 531,300 | 4,230 |
| 2013-04-24 | 7,900 | 8,680 | 7,820 | 8,440 | 623,200 | 4,220 |
| 2013-04-23 | 7,280 | 8,000 | 7,150 | 7,970 | 663,600 | 3,985 |
| 2013-04-22 | 7,300 | 7,370 | 6,960 | 7,260 | 603,800 | 3,630 |
| 2013-04-19 | 6,960 | 7,370 | 6,930 | 7,300 | 421,600 | 3,650 |
| 2013-04-18 | 6,880 | 6,960 | 6,810 | 6,860 | 102,800 | 3,430 |
| 2013-04-17 | 6,880 | 7,070 | 6,860 | 6,930 | 132,600 | 3,465 |
| 2013-04-16 | 6,650 | 6,850 | 6,640 | 6,800 | 70,900 | 3,400 |
| 2013-04-15 | 6,950 | 6,970 | 6,770 | 6,800 | 90,200 | 3,400 |
| 2013-04-12 | 7,040 | 7,040 | 6,900 | 6,990 | 93,500 | 3,495 |
| 2013-04-11 | 7,170 | 7,170 | 6,840 | 6,960 | 157,200 | 3,480 |
| 2013-04-10 | 6,710 | 7,200 | 6,670 | 7,170 | 296,800 | 3,585 |
| 2013-04-09 | 6,410 | 6,820 | 6,400 | 6,710 | 218,400 | 3,355 |
| 2013-04-08 | 6,760 | 6,780 | 6,600 | 6,610 | 151,200 | 3,305 |
| 2013-04-05 | 6,510 | 6,850 | 6,510 | 6,760 | 171,500 | 3,380 |
| 2013-04-04 | 6,800 | 6,900 | 6,580 | 6,690 | 153,900 | 3,345 |
| 2013-04-03 | 6,750 | 6,960 | 6,650 | 6,900 | 177,700 | 3,450 |
| 2013-04-02 | 6,500 | 6,990 | 6,270 | 6,750 | 241,100 | 3,375 |
| 2013-04-01 | 7,200 | 7,230 | 6,510 | 6,750 | 452,000 | 3,375 |
| 2013-03-29 | 7,240 | 7,330 | 7,050 | 7,300 | 275,700 | 3,650 |
| 2013-03-28 | 7,180 | 7,300 | 7,000 | 7,180 | 274,300 | 3,590 |
| 2013-03-27 | 6,710 | 7,280 | 6,670 | 7,240 | 549,200 | 3,620 |
| 2013-03-26 | 6,180 | 6,590 | 6,120 | 6,590 | 317,900 | 3,295 |
| 2013-03-25 | 6,300 | 6,430 | 5,720 | 6,280 | 614,200 | 3,140 |
| 2013-03-22 | 6,620 | 7,520 | 6,120 | 6,230 | 1,631,400 | 3,115 |
| 2013-03-21 | 6,280 | 6,520 | 6,050 | 6,520 | 383,400 | 3,260 |
| 2013-03-19 | 6,100 | 6,530 | 6,040 | 6,220 | 533,200 | 3,110 |
| 2013-03-18 | 6,000 | 6,070 | 5,970 | 6,030 | 125,900 | 3,015 |
| 2013-03-15 | 5,950 | 6,040 | 5,850 | 5,940 | 172,500 | 2,970 |
| 2013-03-14 | 5,810 | 5,970 | 5,670 | 5,880 | 198,400 | 2,940 |
| 2013-03-13 | 5,500 | 5,800 | 5,490 | 5,800 | 135,500 | 2,900 |
| 2013-03-12 | 5,670 | 5,780 | 5,460 | 5,590 | 170,900 | 2,795 |
| 2013-03-11 | 6,000 | 6,000 | 5,630 | 5,750 | 221,700 | 2,875 |
| 2013-03-08 | 6,200 | 6,230 | 5,910 | 5,940 | 377,400 | 2,970 |
| 2013-03-07 | 5,630 | 6,310 | 5,600 | 6,120 | 857,100 | 3,060 |
| 2013-03-06 | 5,400 | 5,630 | 5,310 | 5,550 | 193,100 | 2,775 |
| 2013-03-05 | 5,530 | 5,560 | 5,310 | 5,380 | 144,800 | 2,690 |
| 2013-03-04 | 5,660 | 5,670 | 5,490 | 5,500 | 158,500 | 2,750 |
| 2013-03-01 | 5,400 | 5,590 | 5,370 | 5,550 | 254,600 | 2,775 |
| 2013-02-28 | 5,450 | 5,460 | 5,300 | 5,400 | 181,400 | 2,700 |
| 2013-02-27 | 5,190 | 5,420 | 5,190 | 5,400 | 289,200 | 2,700 |
| 2013-02-26 | 5,170 | 5,360 | 5,050 | 5,090 | 215,800 | 2,545 |
| 2013-02-25 | 4,910 | 5,180 | 4,900 | 5,180 | 213,200 | 2,590 |
| 2013-02-22 | 5,120 | 5,150 | 4,900 | 5,010 | 182,600 | 2,505 |
| 2013-02-21 | 4,920 | 5,110 | 4,830 | 5,070 | 140,900 | 2,535 |
| 2013-02-20 | 4,635 | 5,020 | 4,620 | 4,950 | 278,200 | 2,475 |
| 2013-02-19 | 4,780 | 5,040 | 4,695 | 4,700 | 251,100 | 2,350 |
| 2013-02-18 | 5,060 | 5,190 | 4,900 | 4,950 | 337,400 | 2,475 |
| 2013-02-15 | 5,540 | 5,590 | 5,010 | 5,260 | 187,300 | 2,630 |
| 2013-02-14 | 5,560 | 5,640 | 5,430 | 5,540 | 169,000 | 2,770 |
| 2013-02-13 | 5,350 | 5,620 | 5,290 | 5,600 | 214,500 | 2,800 |
| 2013-02-12 | 5,600 | 5,810 | 5,000 | 5,400 | 415,800 | 2,700 |
| 2013-02-08 | 5,460 | 5,760 | 5,430 | 5,540 | 310,600 | 2,770 |
| 2013-02-07 | 5,380 | 5,460 | 5,330 | 5,460 | 156,500 | 2,730 |
| 2013-02-06 | 5,550 | 5,580 | 5,420 | 5,470 | 233,000 | 2,735 |
| 2013-02-05 | 5,050 | 5,370 | 5,040 | 5,320 | 287,500 | 2,660 |
| 2013-02-04 | 4,890 | 5,050 | 4,850 | 4,920 | 385,000 | 2,460 |
| 2013-02-01 | 5,020 | 5,330 | 5,020 | 5,330 | 191,100 | 2,665 |
| 2013-01-31 | 5,040 | 5,180 | 4,850 | 5,090 | 256,700 | 2,545 |
| 2013-01-30 | 5,160 | 5,460 | 4,690 | 5,130 | 683,400 | 2,565 |
| 2013-01-29 | 6,110 | 6,200 | 5,200 | 5,360 | 575,800 | 2,680 |
| 2013-01-28 | 5,980 | 6,300 | 5,950 | 6,200 | 326,000 | 3,100 |
| 2013-01-25 | 6,030 | 6,170 | 5,700 | 6,030 | 365,000 | 3,015 |
| 2013-01-24 | 6,010 | 6,420 | 5,980 | 6,190 | 576,300 | 3,095 |
| 2013-01-23 | 5,600 | 6,050 | 5,560 | 5,970 | 866,300 | 2,985 |
| 2013-01-22 | 5,460 | 5,670 | 5,270 | 5,670 | 478,500 | 2,835 |
| 2013-01-21 | 4,980 | 5,420 | 4,940 | 5,380 | 539,400 | 2,690 |
| 2013-01-18 | 5,060 | 5,100 | 4,905 | 5,010 | 335,400 | 2,505 |
| 2013-01-17 | 4,775 | 5,210 | 4,750 | 5,000 | 828,200 | 2,500 |
| 2013-01-16 | 4,900 | 4,900 | 4,620 | 4,705 | 476,100 | 2,352.50 |
| 2013-01-15 | 4,495 | 4,955 | 4,490 | 4,925 | 867,000 | 2,462.50 |
| 2013-01-11 | 4,340 | 4,455 | 4,210 | 4,430 | 504,700 | 2,215 |
| 2013-01-10 | 4,015 | 4,450 | 4,015 | 4,325 | 479,700 | 2,162.50 |
| 2013-01-09 | 4,030 | 4,090 | 4,000 | 4,025 | 121,300 | 2,012.50 |
| 2013-01-08 | 4,030 | 4,060 | 3,980 | 4,050 | 141,400 | 2,025 |
| 2013-01-07 | 4,065 | 4,090 | 4,000 | 4,050 | 221,100 | 2,025 |
| 2013-01-04 | 4,080 | 4,150 | 4,030 | 4,115 | 125,200 | 2,057.50 |
分割・併合履歴 ： [2013-05-29]1株→2株 [2012-08-29]1株→2株
