7817 パラマウントベッドホールディングス(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 | 3,500 | 3,530 | 3,480 | 3,525 | 93,200 | 1,762.50 |
| 2013-12-27 | 3,380 | 3,475 | 3,375 | 3,465 | 87,800 | 1,732.50 |
| 2013-12-26 | 3,270 | 3,395 | 3,255 | 3,355 | 130,800 | 1,677.50 |
| 2013-12-25 | 3,290 | 3,290 | 3,190 | 3,225 | 139,700 | 1,612.50 |
| 2013-12-24 | 3,320 | 3,355 | 3,300 | 3,315 | 96,600 | 1,657.50 |
| 2013-12-20 | 3,235 | 3,335 | 3,235 | 3,325 | 74,700 | 1,662.50 |
| 2013-12-19 | 3,220 | 3,290 | 3,220 | 3,255 | 74,800 | 1,627.50 |
| 2013-12-18 | 3,200 | 3,235 | 3,130 | 3,170 | 153,400 | 1,585 |
| 2013-12-17 | 3,305 | 3,305 | 3,220 | 3,235 | 94,500 | 1,617.50 |
| 2013-12-16 | 3,330 | 3,340 | 3,305 | 3,320 | 44,300 | 1,660 |
| 2013-12-13 | 3,310 | 3,360 | 3,300 | 3,335 | 89,300 | 1,667.50 |
| 2013-12-12 | 3,305 | 3,315 | 3,285 | 3,305 | 31,500 | 1,652.50 |
| 2013-12-11 | 3,325 | 3,375 | 3,315 | 3,340 | 33,900 | 1,670 |
| 2013-12-10 | 3,395 | 3,400 | 3,340 | 3,355 | 28,300 | 1,677.50 |
| 2013-12-09 | 3,360 | 3,390 | 3,355 | 3,385 | 29,700 | 1,692.50 |
| 2013-12-06 | 3,360 | 3,365 | 3,285 | 3,300 | 123,900 | 1,650 |
| 2013-12-05 | 3,420 | 3,425 | 3,380 | 3,390 | 49,800 | 1,695 |
| 2013-12-04 | 3,465 | 3,485 | 3,405 | 3,420 | 63,700 | 1,710 |
| 2013-12-03 | 3,525 | 3,530 | 3,495 | 3,500 | 50,500 | 1,750 |
| 2013-12-02 | 3,435 | 3,530 | 3,430 | 3,510 | 57,500 | 1,755 |
| 2013-11-29 | 3,485 | 3,490 | 3,435 | 3,440 | 37,900 | 1,720 |
| 2013-11-28 | 3,520 | 3,530 | 3,460 | 3,500 | 66,800 | 1,750 |
| 2013-11-27 | 3,525 | 3,570 | 3,515 | 3,550 | 51,000 | 1,775 |
| 2013-11-26 | 3,505 | 3,550 | 3,270 | 3,550 | 82,700 | 1,775 |
| 2013-11-25 | 3,465 | 3,580 | 3,460 | 3,575 | 109,800 | 1,787.50 |
| 2013-11-22 | 3,455 | 3,490 | 3,435 | 3,455 | 82,500 | 1,727.50 |
| 2013-11-21 | 3,475 | 3,480 | 3,450 | 3,475 | 36,900 | 1,737.50 |
| 2013-11-20 | 3,450 | 3,480 | 3,450 | 3,475 | 60,800 | 1,737.50 |
| 2013-11-19 | 3,425 | 3,460 | 3,425 | 3,450 | 108,800 | 1,725 |
| 2013-11-18 | 3,405 | 3,420 | 3,390 | 3,405 | 36,100 | 1,702.50 |
| 2013-11-15 | 3,375 | 3,405 | 3,350 | 3,385 | 103,800 | 1,692.50 |
| 2013-11-14 | 3,290 | 3,365 | 3,280 | 3,365 | 75,500 | 1,682.50 |
| 2013-11-13 | 3,245 | 3,295 | 3,230 | 3,270 | 46,600 | 1,635 |
| 2013-11-12 | 3,170 | 3,245 | 3,160 | 3,245 | 56,000 | 1,622.50 |
| 2013-11-11 | 3,145 | 3,165 | 3,120 | 3,165 | 33,900 | 1,582.50 |
| 2013-11-08 | 3,100 | 3,150 | 3,100 | 3,135 | 42,200 | 1,567.50 |
| 2013-11-07 | 3,145 | 3,165 | 3,085 | 3,120 | 94,500 | 1,560 |
| 2013-11-06 | 3,215 | 3,220 | 3,120 | 3,140 | 224,200 | 1,570 |
| 2013-11-05 | 3,360 | 3,375 | 3,275 | 3,285 | 91,300 | 1,642.50 |
| 2013-11-01 | 3,390 | 3,390 | 3,335 | 3,350 | 85,000 | 1,675 |
| 2013-10-31 | 3,380 | 3,400 | 3,365 | 3,385 | 73,800 | 1,692.50 |
| 2013-10-30 | 3,370 | 3,400 | 3,355 | 3,370 | 97,400 | 1,685 |
| 2013-10-29 | 3,375 | 3,375 | 3,330 | 3,350 | 67,500 | 1,675 |
| 2013-10-28 | 3,325 | 3,355 | 3,300 | 3,350 | 55,400 | 1,675 |
| 2013-10-25 | 3,350 | 3,355 | 3,280 | 3,290 | 81,000 | 1,645 |
| 2013-10-24 | 3,255 | 3,350 | 3,245 | 3,340 | 85,500 | 1,670 |
| 2013-10-23 | 3,260 | 3,285 | 3,245 | 3,260 | 47,500 | 1,630 |
| 2013-10-22 | 3,275 | 3,295 | 3,250 | 3,265 | 47,800 | 1,632.50 |
| 2013-10-21 | 3,225 | 3,260 | 3,205 | 3,255 | 85,200 | 1,627.50 |
| 2013-10-18 | 3,250 | 3,260 | 3,110 | 3,240 | 66,700 | 1,620 |
| 2013-10-17 | 3,265 | 3,295 | 3,240 | 3,265 | 102,600 | 1,632.50 |
| 2013-10-16 | 3,265 | 3,310 | 3,245 | 3,260 | 97,800 | 1,630 |
| 2013-10-15 | 3,330 | 3,330 | 3,250 | 3,255 | 138,500 | 1,627.50 |
| 2013-10-11 | 3,350 | 3,365 | 3,330 | 3,360 | 128,200 | 1,680 |
| 2013-10-10 | 3,235 | 3,300 | 3,220 | 3,300 | 108,900 | 1,650 |
| 2013-10-09 | 3,120 | 3,225 | 3,105 | 3,220 | 95,000 | 1,610 |
| 2013-10-08 | 3,120 | 3,150 | 3,100 | 3,150 | 94,100 | 1,575 |
| 2013-10-07 | 3,160 | 3,165 | 3,120 | 3,150 | 99,400 | 1,575 |
| 2013-10-04 | 3,150 | 3,180 | 3,135 | 3,165 | 90,600 | 1,582.50 |
| 2013-10-03 | 3,140 | 3,170 | 3,135 | 3,150 | 96,500 | 1,575 |
| 2013-10-02 | 3,130 | 3,150 | 3,110 | 3,140 | 168,100 | 1,570 |
| 2013-10-01 | 3,075 | 3,125 | 3,055 | 3,115 | 119,400 | 1,557.50 |
| 2013-09-30 | 3,070 | 3,085 | 3,045 | 3,075 | 47,800 | 1,537.50 |
| 2013-09-27 | 3,085 | 3,100 | 3,070 | 3,095 | 114,700 | 1,547.50 |
| 2013-09-26 | 3,050 | 3,085 | 3,005 | 3,080 | 87,200 | 1,540 |
| 2013-09-25 | 3,105 | 3,145 | 3,065 | 3,090 | 144,500 | 1,545 |
| 2013-09-24 | 3,055 | 3,130 | 3,050 | 3,115 | 168,500 | 1,557.50 |
| 2013-09-20 | 3,070 | 3,130 | 3,030 | 3,085 | 189,000 | 1,542.50 |
| 2013-09-19 | 2,998 | 3,075 | 2,990 | 3,050 | 158,400 | 1,525 |
| 2013-09-18 | 2,930 | 2,982 | 2,915 | 2,975 | 139,600 | 1,487.50 |
| 2013-09-17 | 2,888 | 2,917 | 2,854 | 2,887 | 114,900 | 1,443.50 |
| 2013-09-13 | 2,855 | 2,899 | 2,831 | 2,847 | 199,000 | 1,423.50 |
| 2013-09-12 | 2,833 | 2,894 | 2,830 | 2,884 | 160,100 | 1,442 |
| 2013-09-11 | 2,784 | 2,825 | 2,773 | 2,810 | 177,200 | 1,405 |
| 2013-09-10 | 2,742 | 2,786 | 2,722 | 2,776 | 233,400 | 1,388 |
| 2013-09-09 | 2,711 | 2,766 | 2,711 | 2,757 | 138,900 | 1,378.50 |
| 2013-09-06 | 2,720 | 2,721 | 2,683 | 2,694 | 156,900 | 1,347 |
| 2013-09-05 | 2,699 | 2,742 | 2,686 | 2,732 | 181,800 | 1,366 |
| 2013-09-04 | 2,712 | 2,728 | 2,682 | 2,697 | 236,500 | 1,348.50 |
| 2013-09-03 | 2,737 | 2,779 | 2,700 | 2,749 | 127,800 | 1,374.50 |
| 2013-09-02 | 2,746 | 2,783 | 2,734 | 2,737 | 64,400 | 1,368.50 |
| 2013-08-30 | 2,830 | 2,839 | 2,746 | 2,746 | 88,400 | 1,373 |
| 2013-08-29 | 2,794 | 2,800 | 2,765 | 2,782 | 62,800 | 1,391 |
| 2013-08-28 | 2,772 | 2,805 | 2,747 | 2,794 | 60,500 | 1,397 |
| 2013-08-27 | 2,811 | 2,851 | 2,795 | 2,802 | 94,600 | 1,401 |
| 2013-08-26 | 2,815 | 2,839 | 2,796 | 2,820 | 101,200 | 1,410 |
| 2013-08-23 | 2,838 | 2,866 | 2,802 | 2,831 | 154,600 | 1,415.50 |
| 2013-08-22 | 2,810 | 2,834 | 2,772 | 2,813 | 140,600 | 1,406.50 |
| 2013-08-21 | 2,831 | 2,867 | 2,804 | 2,859 | 115,300 | 1,429.50 |
| 2013-08-20 | 2,878 | 2,892 | 2,827 | 2,827 | 125,700 | 1,413.50 |
| 2013-08-19 | 2,875 | 2,930 | 2,866 | 2,879 | 110,000 | 1,439.50 |
| 2013-08-16 | 2,905 | 2,946 | 2,859 | 2,890 | 98,900 | 1,445 |
| 2013-08-15 | 2,983 | 2,983 | 2,925 | 2,934 | 85,700 | 1,467 |
| 2013-08-14 | 3,005 | 3,010 | 2,978 | 2,994 | 50,000 | 1,497 |
| 2013-08-13 | 3,035 | 3,095 | 2,971 | 2,986 | 93,700 | 1,493 |
| 2013-08-12 | 3,110 | 3,110 | 3,010 | 3,025 | 87,100 | 1,512.50 |
| 2013-08-09 | 3,125 | 3,150 | 3,065 | 3,110 | 87,800 | 1,555 |
| 2013-08-08 | 3,215 | 3,235 | 3,110 | 3,130 | 102,500 | 1,565 |
| 2013-08-07 | 3,210 | 3,310 | 3,185 | 3,280 | 73,900 | 1,640 |
| 2013-08-06 | 3,365 | 3,395 | 3,295 | 3,310 | 41,800 | 1,655 |
| 2013-08-05 | 3,365 | 3,415 | 3,355 | 3,365 | 34,400 | 1,682.50 |
| 2013-08-02 | 3,330 | 3,420 | 3,280 | 3,420 | 71,500 | 1,710 |
| 2013-08-01 | 3,295 | 3,310 | 3,255 | 3,300 | 34,900 | 1,650 |
| 2013-07-31 | 3,315 | 3,340 | 3,265 | 3,265 | 42,200 | 1,632.50 |
| 2013-07-30 | 3,215 | 3,370 | 3,215 | 3,340 | 85,500 | 1,670 |
| 2013-07-29 | 3,295 | 3,300 | 3,210 | 3,220 | 45,000 | 1,610 |
| 2013-07-26 | 3,320 | 3,345 | 3,290 | 3,330 | 64,600 | 1,665 |
| 2013-07-25 | 3,375 | 3,375 | 3,335 | 3,360 | 43,400 | 1,680 |
| 2013-07-24 | 3,325 | 3,385 | 3,315 | 3,380 | 54,200 | 1,690 |
| 2013-07-23 | 3,300 | 3,325 | 3,285 | 3,310 | 61,100 | 1,655 |
| 2013-07-22 | 3,350 | 3,350 | 3,285 | 3,315 | 43,100 | 1,657.50 |
| 2013-07-19 | 3,300 | 3,330 | 3,250 | 3,315 | 168,600 | 1,657.50 |
| 2013-07-18 | 3,235 | 3,290 | 3,235 | 3,285 | 117,600 | 1,642.50 |
| 2013-07-17 | 3,190 | 3,275 | 3,185 | 3,235 | 108,300 | 1,617.50 |
| 2013-07-16 | 3,170 | 3,230 | 3,170 | 3,200 | 84,800 | 1,600 |
| 2013-07-12 | 3,290 | 3,300 | 3,180 | 3,210 | 187,900 | 1,605 |
| 2013-07-11 | 3,355 | 3,390 | 3,280 | 3,290 | 241,800 | 1,645 |
| 2013-07-10 | 3,480 | 3,495 | 3,455 | 3,480 | 66,500 | 1,740 |
| 2013-07-09 | 3,445 | 3,460 | 3,415 | 3,450 | 81,900 | 1,725 |
| 2013-07-08 | 3,455 | 3,460 | 3,415 | 3,420 | 49,000 | 1,710 |
| 2013-07-05 | 3,410 | 3,430 | 3,390 | 3,430 | 74,500 | 1,715 |
| 2013-07-04 | 3,395 | 3,445 | 3,380 | 3,410 | 84,000 | 1,705 |
| 2013-07-03 | 3,375 | 3,400 | 3,350 | 3,395 | 59,300 | 1,697.50 |
| 2013-07-02 | 3,385 | 3,385 | 3,300 | 3,370 | 69,700 | 1,685 |
| 2013-07-01 | 3,300 | 3,370 | 3,290 | 3,370 | 66,400 | 1,685 |
| 2013-06-28 | 3,300 | 3,410 | 3,245 | 3,260 | 171,700 | 1,630 |
| 2013-06-27 | 3,245 | 3,295 | 3,185 | 3,280 | 112,100 | 1,640 |
| 2013-06-26 | 3,165 | 3,305 | 3,145 | 3,255 | 165,700 | 1,627.50 |
| 2013-06-25 | 3,150 | 3,150 | 3,080 | 3,130 | 62,400 | 1,565 |
| 2013-06-24 | 3,210 | 3,220 | 3,115 | 3,125 | 49,900 | 1,562.50 |
| 2013-06-21 | 3,110 | 3,220 | 3,110 | 3,200 | 124,600 | 1,600 |
| 2013-06-20 | 3,145 | 3,185 | 3,130 | 3,165 | 52,200 | 1,582.50 |
| 2013-06-19 | 3,150 | 3,190 | 3,130 | 3,180 | 55,000 | 1,590 |
| 2013-06-18 | 3,180 | 3,180 | 3,105 | 3,120 | 114,600 | 1,560 |
| 2013-06-17 | 3,175 | 3,205 | 3,150 | 3,175 | 82,800 | 1,587.50 |
| 2013-06-14 | 3,145 | 3,225 | 3,145 | 3,175 | 126,500 | 1,587.50 |
| 2013-06-13 | 3,205 | 3,205 | 3,110 | 3,140 | 127,400 | 1,570 |
| 2013-06-12 | 3,160 | 3,230 | 3,120 | 3,215 | 138,200 | 1,607.50 |
| 2013-06-11 | 3,260 | 3,335 | 3,195 | 3,230 | 263,300 | 1,615 |
| 2013-06-10 | 3,260 | 3,340 | 3,205 | 3,330 | 167,400 | 1,665 |
| 2013-06-07 | 3,105 | 3,285 | 3,105 | 3,240 | 219,100 | 1,620 |
| 2013-06-06 | 3,220 | 3,275 | 3,190 | 3,210 | 212,500 | 1,605 |
| 2013-06-05 | 3,300 | 3,380 | 3,265 | 3,270 | 153,500 | 1,635 |
| 2013-06-04 | 3,190 | 3,315 | 3,190 | 3,305 | 133,500 | 1,652.50 |
| 2013-06-03 | 3,320 | 3,350 | 3,260 | 3,260 | 198,800 | 1,630 |
| 2013-05-31 | 3,350 | 3,380 | 3,300 | 3,315 | 141,900 | 1,657.50 |
| 2013-05-30 | 3,325 | 3,440 | 3,300 | 3,320 | 230,400 | 1,660 |
| 2013-05-29 | 3,350 | 3,440 | 3,305 | 3,315 | 233,600 | 1,657.50 |
| 2013-05-28 | 3,315 | 3,370 | 3,285 | 3,315 | 142,100 | 1,657.50 |
| 2013-05-27 | 3,300 | 3,395 | 3,265 | 3,360 | 143,100 | 1,680 |
| 2013-05-24 | 3,375 | 3,485 | 3,260 | 3,375 | 225,600 | 1,687.50 |
| 2013-05-23 | 3,600 | 3,605 | 3,340 | 3,340 | 275,700 | 1,670 |
| 2013-05-22 | 3,640 | 3,670 | 3,590 | 3,595 | 154,000 | 1,797.50 |
| 2013-05-21 | 3,625 | 3,640 | 3,590 | 3,600 | 96,300 | 1,800 |
| 2013-05-20 | 3,650 | 3,650 | 3,570 | 3,595 | 150,200 | 1,797.50 |
| 2013-05-17 | 3,525 | 3,635 | 3,515 | 3,580 | 244,900 | 1,790 |
| 2013-05-16 | 3,710 | 3,735 | 3,480 | 3,595 | 292,400 | 1,797.50 |
| 2013-05-15 | 3,785 | 3,830 | 3,715 | 3,740 | 202,300 | 1,870 |
| 2013-05-14 | 3,845 | 3,875 | 3,750 | 3,800 | 323,500 | 1,900 |
| 2013-05-13 | 3,955 | 3,985 | 3,910 | 3,985 | 154,200 | 1,992.50 |
| 2013-05-10 | 3,940 | 3,970 | 3,910 | 3,955 | 151,800 | 1,977.50 |
| 2013-05-09 | 3,860 | 3,890 | 3,835 | 3,890 | 89,400 | 1,945 |
| 2013-05-08 | 3,795 | 3,880 | 3,795 | 3,835 | 101,300 | 1,917.50 |
| 2013-05-07 | 3,850 | 3,885 | 3,790 | 3,805 | 127,700 | 1,902.50 |
| 2013-05-02 | 3,820 | 3,835 | 3,760 | 3,810 | 80,400 | 1,905 |
| 2013-05-01 | 3,770 | 3,865 | 3,730 | 3,835 | 157,400 | 1,917.50 |
| 2013-04-30 | 3,715 | 3,740 | 3,680 | 3,700 | 123,500 | 1,850 |
| 2013-04-26 | 3,730 | 3,745 | 3,655 | 3,715 | 152,400 | 1,857.50 |
| 2013-04-25 | 3,700 | 3,735 | 3,645 | 3,720 | 231,900 | 1,860 |
| 2013-04-24 | 3,825 | 3,830 | 3,610 | 3,690 | 413,300 | 1,845 |
| 2013-04-23 | 3,850 | 3,890 | 3,810 | 3,860 | 92,000 | 1,930 |
| 2013-04-22 | 3,925 | 3,970 | 3,840 | 3,855 | 142,700 | 1,927.50 |
| 2013-04-19 | 3,900 | 3,910 | 3,820 | 3,900 | 109,500 | 1,950 |
| 2013-04-18 | 3,900 | 3,975 | 3,830 | 3,895 | 135,600 | 1,947.50 |
| 2013-04-17 | 3,765 | 3,950 | 3,760 | 3,935 | 197,800 | 1,967.50 |
| 2013-04-16 | 3,620 | 3,800 | 3,585 | 3,765 | 243,100 | 1,882.50 |
| 2013-04-15 | 3,540 | 3,655 | 3,530 | 3,635 | 135,700 | 1,817.50 |
| 2013-04-12 | 3,625 | 3,625 | 3,520 | 3,565 | 107,800 | 1,782.50 |
| 2013-04-11 | 3,585 | 3,640 | 3,540 | 3,625 | 121,700 | 1,812.50 |
| 2013-04-10 | 3,500 | 3,550 | 3,480 | 3,545 | 85,100 | 1,772.50 |
| 2013-04-09 | 3,600 | 3,630 | 3,510 | 3,530 | 114,700 | 1,765 |
| 2013-04-08 | 3,600 | 3,630 | 3,530 | 3,600 | 117,700 | 1,800 |
| 2013-04-05 | 3,640 | 3,670 | 3,475 | 3,575 | 234,500 | 1,787.50 |
| 2013-04-04 | 3,580 | 3,635 | 3,490 | 3,625 | 128,000 | 1,812.50 |
| 2013-04-03 | 3,425 | 3,590 | 3,420 | 3,585 | 109,900 | 1,792.50 |
| 2013-04-02 | 3,355 | 3,445 | 3,235 | 3,405 | 163,700 | 1,702.50 |
| 2013-04-01 | 3,580 | 3,585 | 3,475 | 3,480 | 118,700 | 1,740 |
| 2013-03-29 | 3,550 | 3,585 | 3,530 | 3,570 | 137,000 | 1,785 |
| 2013-03-28 | 3,540 | 3,550 | 3,440 | 3,510 | 115,300 | 1,755 |
| 2013-03-27 | 3,490 | 3,515 | 3,420 | 3,515 | 105,600 | 1,757.50 |
| 2013-03-26 | 3,435 | 3,490 | 3,410 | 3,455 | 133,300 | 1,727.50 |
| 2013-03-25 | 3,380 | 3,455 | 3,380 | 3,425 | 67,100 | 1,712.50 |
| 2013-03-22 | 3,465 | 3,465 | 3,380 | 3,380 | 87,600 | 1,690 |
| 2013-03-21 | 3,450 | 3,490 | 3,415 | 3,450 | 94,000 | 1,725 |
| 2013-03-19 | 3,470 | 3,470 | 3,405 | 3,460 | 99,200 | 1,730 |
| 2013-03-18 | 3,420 | 3,470 | 3,340 | 3,345 | 147,700 | 1,672.50 |
| 2013-03-15 | 3,295 | 3,400 | 3,280 | 3,390 | 217,300 | 1,695 |
| 2013-03-14 | 3,220 | 3,285 | 3,210 | 3,250 | 134,300 | 1,625 |
| 2013-03-13 | 3,140 | 3,210 | 3,140 | 3,195 | 150,700 | 1,597.50 |
| 2013-03-12 | 3,135 | 3,165 | 3,085 | 3,135 | 134,000 | 1,567.50 |
| 2013-03-11 | 3,150 | 3,165 | 3,095 | 3,130 | 92,600 | 1,565 |
| 2013-03-08 | 3,055 | 3,170 | 3,055 | 3,140 | 264,800 | 1,570 |
| 2013-03-07 | 2,981 | 3,050 | 2,981 | 3,010 | 127,300 | 1,505 |
| 2013-03-06 | 2,975 | 2,989 | 2,950 | 2,980 | 118,500 | 1,490 |
| 2013-03-05 | 2,988 | 3,010 | 2,960 | 2,974 | 106,100 | 1,487 |
| 2013-03-04 | 3,000 | 3,015 | 2,955 | 2,988 | 169,900 | 1,494 |
| 2013-03-01 | 2,907 | 2,979 | 2,886 | 2,958 | 139,700 | 1,479 |
| 2013-02-28 | 2,840 | 2,894 | 2,810 | 2,886 | 109,200 | 1,443 |
| 2013-02-27 | 2,817 | 2,845 | 2,803 | 2,823 | 82,700 | 1,411.50 |
| 2013-02-26 | 2,826 | 2,849 | 2,803 | 2,829 | 103,700 | 1,414.50 |
| 2013-02-25 | 2,905 | 2,905 | 2,860 | 2,862 | 87,200 | 1,431 |
| 2013-02-22 | 2,875 | 2,922 | 2,871 | 2,872 | 96,500 | 1,436 |
| 2013-02-21 | 2,900 | 2,908 | 2,868 | 2,883 | 76,900 | 1,441.50 |
| 2013-02-20 | 2,849 | 2,869 | 2,825 | 2,860 | 86,900 | 1,430 |
| 2013-02-19 | 2,830 | 2,851 | 2,815 | 2,826 | 86,000 | 1,413 |
| 2013-02-18 | 2,859 | 2,870 | 2,785 | 2,825 | 158,500 | 1,412.50 |
| 2013-02-15 | 2,915 | 2,935 | 2,836 | 2,845 | 127,600 | 1,422.50 |
| 2013-02-14 | 2,995 | 3,000 | 2,900 | 2,915 | 149,000 | 1,457.50 |
| 2013-02-13 | 3,035 | 3,045 | 2,950 | 2,971 | 103,600 | 1,485.50 |
| 2013-02-12 | 3,020 | 3,055 | 3,015 | 3,035 | 89,400 | 1,517.50 |
| 2013-02-08 | 2,985 | 3,025 | 2,930 | 3,000 | 202,600 | 1,500 |
| 2013-02-07 | 2,915 | 2,987 | 2,900 | 2,970 | 197,100 | 1,485 |
| 2013-02-06 | 2,923 | 2,923 | 2,875 | 2,898 | 105,200 | 1,449 |
| 2013-02-05 | 2,908 | 2,912 | 2,873 | 2,873 | 61,500 | 1,436.50 |
| 2013-02-04 | 2,916 | 2,954 | 2,908 | 2,922 | 104,100 | 1,461 |
| 2013-02-01 | 2,910 | 2,919 | 2,885 | 2,896 | 87,800 | 1,448 |
| 2013-01-31 | 2,889 | 2,908 | 2,871 | 2,898 | 96,500 | 1,449 |
| 2013-01-30 | 2,858 | 2,894 | 2,847 | 2,877 | 105,100 | 1,438.50 |
| 2013-01-29 | 2,899 | 2,900 | 2,824 | 2,838 | 137,900 | 1,419 |
| 2013-01-28 | 2,950 | 2,960 | 2,870 | 2,872 | 115,700 | 1,436 |
| 2013-01-25 | 2,902 | 2,948 | 2,880 | 2,913 | 99,900 | 1,456.50 |
| 2013-01-24 | 2,881 | 2,933 | 2,873 | 2,892 | 92,900 | 1,446 |
| 2013-01-23 | 2,910 | 2,975 | 2,905 | 2,921 | 127,500 | 1,460.50 |
| 2013-01-22 | 2,905 | 2,924 | 2,882 | 2,917 | 131,300 | 1,458.50 |
| 2013-01-21 | 2,850 | 2,910 | 2,842 | 2,909 | 206,600 | 1,454.50 |
| 2013-01-18 | 2,780 | 2,815 | 2,773 | 2,808 | 139,400 | 1,404 |
| 2013-01-17 | 2,705 | 2,788 | 2,686 | 2,780 | 261,700 | 1,390 |
| 2013-01-16 | 2,700 | 2,730 | 2,680 | 2,682 | 96,000 | 1,341 |
| 2013-01-15 | 2,706 | 2,715 | 2,685 | 2,699 | 117,100 | 1,349.50 |
| 2013-01-11 | 2,728 | 2,728 | 2,659 | 2,668 | 164,500 | 1,334 |
| 2013-01-10 | 2,737 | 2,755 | 2,701 | 2,730 | 101,800 | 1,365 |
| 2013-01-09 | 2,689 | 2,755 | 2,666 | 2,732 | 232,300 | 1,366 |
| 2013-01-08 | 2,612 | 2,696 | 2,612 | 2,688 | 146,200 | 1,344 |
| 2013-01-07 | 2,583 | 2,620 | 2,569 | 2,594 | 117,900 | 1,297 |
| 2013-01-04 | 2,620 | 2,625 | 2,559 | 2,564 | 160,100 | 1,282 |
分割・併合履歴 ： [2021-03-30]1株→2株