7846 (株)パイロットコーポレーション 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 | 3,630 | 3,660 | 3,600 | 3,615 | 25,900 | 1,807.50 |
| 2013-12-27 | 3,580 | 3,625 | 3,530 | 3,620 | 29,900 | 1,810 |
| 2013-12-26 | 3,480 | 3,600 | 3,450 | 3,580 | 69,100 | 1,790 |
| 2013-12-25 | 3,495 | 3,510 | 3,480 | 3,490 | 112,700 | 1,745 |
| 2013-12-24 | 3,510 | 3,540 | 3,495 | 3,525 | 61,900 | 1,762.50 |
| 2013-12-20 | 3,540 | 3,540 | 3,480 | 3,530 | 37,900 | 1,765 |
| 2013-12-19 | 3,540 | 3,570 | 3,520 | 3,545 | 49,500 | 1,772.50 |
| 2013-12-18 | 3,545 | 3,570 | 3,505 | 3,530 | 45,400 | 1,765 |
| 2013-12-17 | 3,595 | 3,595 | 3,550 | 3,570 | 18,300 | 1,785 |
| 2013-12-16 | 3,620 | 3,620 | 3,565 | 3,570 | 31,100 | 1,785 |
| 2013-12-13 | 3,595 | 3,640 | 3,585 | 3,620 | 64,600 | 1,810 |
| 2013-12-12 | 3,640 | 3,640 | 3,595 | 3,605 | 21,600 | 1,802.50 |
| 2013-12-11 | 3,640 | 3,650 | 3,610 | 3,635 | 24,500 | 1,817.50 |
| 2013-12-10 | 3,670 | 3,670 | 3,625 | 3,625 | 20,000 | 1,812.50 |
| 2013-12-09 | 3,650 | 3,675 | 3,635 | 3,665 | 22,800 | 1,832.50 |
| 2013-12-06 | 3,620 | 3,640 | 3,605 | 3,625 | 16,900 | 1,812.50 |
| 2013-12-05 | 3,630 | 3,655 | 3,615 | 3,615 | 21,700 | 1,807.50 |
| 2013-12-04 | 3,640 | 3,680 | 3,620 | 3,620 | 21,700 | 1,810 |
| 2013-12-03 | 3,715 | 3,715 | 3,650 | 3,650 | 23,500 | 1,825 |
| 2013-12-02 | 3,705 | 3,720 | 3,685 | 3,685 | 16,700 | 1,842.50 |
| 2013-11-29 | 3,700 | 3,715 | 3,670 | 3,705 | 20,100 | 1,852.50 |
| 2013-11-28 | 3,700 | 3,730 | 3,670 | 3,725 | 17,500 | 1,862.50 |
| 2013-11-27 | 3,695 | 3,730 | 3,685 | 3,715 | 50,000 | 1,857.50 |
| 2013-11-26 | 3,690 | 3,700 | 3,675 | 3,685 | 14,100 | 1,842.50 |
| 2013-11-25 | 3,670 | 3,695 | 3,660 | 3,695 | 13,200 | 1,847.50 |
| 2013-11-22 | 3,675 | 3,690 | 3,650 | 3,655 | 17,000 | 1,827.50 |
| 2013-11-21 | 3,630 | 3,675 | 3,620 | 3,670 | 23,800 | 1,835 |
| 2013-11-20 | 3,625 | 3,630 | 3,600 | 3,620 | 16,500 | 1,810 |
| 2013-11-19 | 3,640 | 3,660 | 3,630 | 3,630 | 5,500 | 1,815 |
| 2013-11-18 | 3,700 | 3,700 | 3,630 | 3,635 | 13,500 | 1,817.50 |
| 2013-11-15 | 3,695 | 3,715 | 3,660 | 3,700 | 23,800 | 1,850 |
| 2013-11-14 | 3,690 | 3,695 | 3,620 | 3,680 | 42,600 | 1,840 |
| 2013-11-13 | 3,600 | 3,680 | 3,560 | 3,605 | 35,300 | 1,802.50 |
| 2013-11-12 | 3,700 | 3,710 | 3,565 | 3,600 | 51,600 | 1,800 |
| 2013-11-11 | 3,640 | 3,640 | 3,600 | 3,625 | 14,500 | 1,812.50 |
| 2013-11-08 | 3,600 | 3,600 | 3,560 | 3,560 | 20,600 | 1,780 |
| 2013-11-07 | 3,635 | 3,660 | 3,605 | 3,610 | 16,300 | 1,805 |
| 2013-11-06 | 3,620 | 3,645 | 3,605 | 3,640 | 8,200 | 1,820 |
| 2013-11-05 | 3,620 | 3,650 | 3,610 | 3,630 | 10,500 | 1,815 |
| 2013-11-01 | 3,690 | 3,695 | 3,605 | 3,620 | 27,800 | 1,810 |
| 2013-10-31 | 3,675 | 3,770 | 3,675 | 3,725 | 37,500 | 1,862.50 |
| 2013-10-30 | 3,695 | 3,705 | 3,665 | 3,700 | 20,400 | 1,850 |
| 2013-10-29 | 3,660 | 3,720 | 3,660 | 3,675 | 15,500 | 1,837.50 |
| 2013-10-28 | 3,700 | 3,700 | 3,665 | 3,685 | 11,800 | 1,842.50 |
| 2013-10-25 | 3,780 | 3,780 | 3,670 | 3,675 | 21,600 | 1,837.50 |
| 2013-10-24 | 3,670 | 3,790 | 3,670 | 3,780 | 38,900 | 1,890 |
| 2013-10-23 | 3,690 | 3,725 | 3,665 | 3,665 | 16,800 | 1,832.50 |
| 2013-10-22 | 3,685 | 3,730 | 3,680 | 3,690 | 13,800 | 1,845 |
| 2013-10-21 | 3,665 | 3,695 | 3,660 | 3,685 | 9,500 | 1,842.50 |
| 2013-10-18 | 3,700 | 3,705 | 3,655 | 3,655 | 8,000 | 1,827.50 |
| 2013-10-17 | 3,720 | 3,725 | 3,695 | 3,710 | 13,900 | 1,855 |
| 2013-10-16 | 3,700 | 3,740 | 3,650 | 3,730 | 7,600 | 1,865 |
| 2013-10-15 | 3,720 | 3,720 | 3,670 | 3,700 | 12,400 | 1,850 |
| 2013-10-11 | 3,690 | 3,745 | 3,690 | 3,720 | 17,900 | 1,860 |
| 2013-10-10 | 3,640 | 3,675 | 3,640 | 3,665 | 8,000 | 1,832.50 |
| 2013-10-09 | 3,590 | 3,640 | 3,585 | 3,640 | 15,200 | 1,820 |
| 2013-10-08 | 3,605 | 3,605 | 3,495 | 3,585 | 24,600 | 1,792.50 |
| 2013-10-07 | 3,720 | 3,720 | 3,630 | 3,630 | 14,300 | 1,815 |
| 2013-10-04 | 3,665 | 3,750 | 3,600 | 3,725 | 21,400 | 1,862.50 |
| 2013-10-03 | 3,680 | 3,745 | 3,680 | 3,725 | 20,000 | 1,862.50 |
| 2013-10-02 | 3,720 | 3,750 | 3,650 | 3,710 | 22,400 | 1,855 |
| 2013-10-01 | 3,705 | 3,720 | 3,665 | 3,705 | 10,500 | 1,852.50 |
| 2013-09-30 | 3,710 | 3,715 | 3,685 | 3,705 | 11,100 | 1,852.50 |
| 2013-09-27 | 3,675 | 3,730 | 3,665 | 3,720 | 25,700 | 1,860 |
| 2013-09-26 | 3,530 | 3,695 | 3,530 | 3,685 | 25,100 | 1,842.50 |
| 2013-09-25 | 3,575 | 3,625 | 3,510 | 3,615 | 13,800 | 1,807.50 |
| 2013-09-24 | 3,600 | 3,650 | 3,600 | 3,640 | 8,900 | 1,820 |
| 2013-09-20 | 3,650 | 3,650 | 3,560 | 3,650 | 13,500 | 1,825 |
| 2013-09-19 | 3,570 | 3,655 | 3,555 | 3,650 | 26,200 | 1,825 |
| 2013-09-18 | 3,610 | 3,655 | 3,605 | 3,640 | 9,900 | 1,820 |
| 2013-09-17 | 3,600 | 3,690 | 3,590 | 3,650 | 17,200 | 1,825 |
| 2013-09-13 | 3,550 | 3,650 | 3,550 | 3,645 | 29,700 | 1,822.50 |
| 2013-09-12 | 3,650 | 3,650 | 3,590 | 3,600 | 11,900 | 1,800 |
| 2013-09-11 | 3,650 | 3,690 | 3,570 | 3,580 | 16,900 | 1,790 |
| 2013-09-10 | 3,555 | 3,665 | 3,535 | 3,645 | 29,100 | 1,822.50 |
| 2013-09-09 | 3,600 | 3,600 | 3,520 | 3,555 | 10,400 | 1,777.50 |
| 2013-09-06 | 3,450 | 3,510 | 3,440 | 3,510 | 15,600 | 1,755 |
| 2013-09-05 | 3,490 | 3,490 | 3,420 | 3,445 | 8,300 | 1,722.50 |
| 2013-09-04 | 3,400 | 3,485 | 3,400 | 3,485 | 9,500 | 1,742.50 |
| 2013-09-03 | 3,320 | 3,460 | 3,320 | 3,455 | 16,800 | 1,727.50 |
| 2013-09-02 | 3,300 | 3,335 | 3,290 | 3,300 | 7,900 | 1,650 |
| 2013-08-30 | 3,400 | 3,410 | 3,305 | 3,310 | 19,300 | 1,655 |
| 2013-08-29 | 3,440 | 3,465 | 3,385 | 3,400 | 9,300 | 1,700 |
| 2013-08-28 | 3,440 | 3,465 | 3,370 | 3,450 | 16,700 | 1,725 |
| 2013-08-27 | 3,480 | 3,540 | 3,480 | 3,495 | 25,000 | 1,747.50 |
| 2013-08-26 | 3,400 | 3,480 | 3,400 | 3,470 | 5,400 | 1,735 |
| 2013-08-23 | 3,445 | 3,450 | 3,380 | 3,400 | 9,900 | 1,700 |
| 2013-08-22 | 3,325 | 3,460 | 3,320 | 3,375 | 7,200 | 1,687.50 |
| 2013-08-21 | 3,420 | 3,420 | 3,325 | 3,360 | 10,200 | 1,680 |
| 2013-08-20 | 3,470 | 3,550 | 3,405 | 3,405 | 15,500 | 1,702.50 |
| 2013-08-19 | 3,535 | 3,590 | 3,530 | 3,535 | 4,800 | 1,767.50 |
| 2013-08-16 | 3,480 | 3,570 | 3,470 | 3,550 | 17,000 | 1,775 |
| 2013-08-15 | 3,665 | 3,665 | 3,530 | 3,550 | 18,400 | 1,775 |
| 2013-08-14 | 3,670 | 3,690 | 3,605 | 3,670 | 17,300 | 1,835 |
| 2013-08-13 | 3,525 | 3,660 | 3,525 | 3,655 | 26,000 | 1,827.50 |
| 2013-08-12 | 3,500 | 3,605 | 3,500 | 3,520 | 30,000 | 1,760 |
| 2013-08-09 | 3,400 | 3,470 | 3,365 | 3,420 | 15,000 | 1,710 |
| 2013-08-08 | 3,500 | 3,540 | 3,390 | 3,400 | 20,400 | 1,700 |
| 2013-08-07 | 3,600 | 3,600 | 3,505 | 3,505 | 12,700 | 1,752.50 |
| 2013-08-06 | 3,595 | 3,700 | 3,550 | 3,690 | 30,800 | 1,845 |
| 2013-08-05 | 3,500 | 3,615 | 3,500 | 3,590 | 22,100 | 1,795 |
| 2013-08-02 | 3,400 | 3,530 | 3,365 | 3,520 | 18,200 | 1,760 |
| 2013-08-01 | 3,310 | 3,435 | 3,300 | 3,430 | 14,300 | 1,715 |
| 2013-07-31 | 3,245 | 3,340 | 3,200 | 3,300 | 17,700 | 1,650 |
| 2013-07-30 | 3,170 | 3,305 | 3,155 | 3,265 | 13,300 | 1,632.50 |
| 2013-07-29 | 3,250 | 3,350 | 3,200 | 3,250 | 14,600 | 1,625 |
| 2013-07-26 | 3,450 | 3,465 | 3,380 | 3,390 | 24,000 | 1,695 |
| 2013-07-25 | 3,535 | 3,575 | 3,485 | 3,500 | 17,200 | 1,750 |
| 2013-07-24 | 3,465 | 3,545 | 3,465 | 3,535 | 14,800 | 1,767.50 |
| 2013-07-23 | 3,530 | 3,565 | 3,470 | 3,520 | 17,800 | 1,760 |
| 2013-07-22 | 3,580 | 3,580 | 3,510 | 3,525 | 12,100 | 1,762.50 |
| 2013-07-19 | 3,550 | 3,565 | 3,500 | 3,525 | 14,100 | 1,762.50 |
| 2013-07-18 | 3,580 | 3,580 | 3,520 | 3,545 | 10,800 | 1,772.50 |
| 2013-07-17 | 3,510 | 3,590 | 3,485 | 3,580 | 25,200 | 1,790 |
| 2013-07-16 | 3,540 | 3,580 | 3,480 | 3,510 | 24,200 | 1,755 |
| 2013-07-12 | 3,585 | 3,630 | 3,550 | 3,560 | 15,100 | 1,780 |
| 2013-07-11 | 3,570 | 3,620 | 3,535 | 3,605 | 13,900 | 1,802.50 |
| 2013-07-10 | 3,660 | 3,660 | 3,550 | 3,565 | 18,200 | 1,782.50 |
| 2013-07-09 | 3,610 | 3,675 | 3,595 | 3,660 | 29,200 | 1,830 |
| 2013-07-08 | 3,605 | 3,625 | 3,595 | 3,595 | 22,400 | 1,797.50 |
| 2013-07-05 | 3,620 | 3,640 | 3,570 | 3,600 | 14,100 | 1,800 |
| 2013-07-04 | 3,640 | 3,675 | 3,555 | 3,580 | 23,600 | 1,790 |
| 2013-07-03 | 3,670 | 3,700 | 3,620 | 3,700 | 27,800 | 1,850 |
| 2013-07-02 | 3,600 | 3,745 | 3,480 | 3,665 | 59,100 | 1,832.50 |
| 2013-07-01 | 3,410 | 3,560 | 3,300 | 3,560 | 41,700 | 1,780 |
| 2013-06-28 | 3,100 | 3,420 | 3,055 | 3,365 | 33,500 | 1,682.50 |
| 2013-06-27 | 3,040 | 3,045 | 2,910 | 3,045 | 12,500 | 1,522.50 |
| 2013-06-26 | 3,150 | 3,150 | 3,000 | 3,005 | 9,900 | 1,502.50 |
| 2013-06-25 | 311,000 | 314,000 | 304,500 | 308,000 | 208 | 1,540 |
| 2013-06-24 | 309,500 | 320,000 | 309,500 | 317,500 | 168 | 1,587.50 |
| 2013-06-21 | 305,500 | 313,500 | 301,500 | 309,500 | 297 | 1,547.50 |
| 2013-06-20 | 322,500 | 323,000 | 316,500 | 317,000 | 160 | 1,585 |
| 2013-06-19 | 320,000 | 325,500 | 319,000 | 324,500 | 172 | 1,622.50 |
| 2013-06-18 | 329,500 | 329,500 | 322,000 | 322,500 | 163 | 1,612.50 |
| 2013-06-17 | 305,500 | 324,500 | 304,000 | 322,500 | 306 | 1,612.50 |
| 2013-06-14 | 310,000 | 321,000 | 305,500 | 305,500 | 641 | 1,527.50 |
| 2013-06-13 | 319,500 | 319,500 | 305,000 | 309,500 | 318 | 1,547.50 |
| 2013-06-12 | 323,500 | 330,500 | 319,000 | 328,000 | 251 | 1,640 |
| 2013-06-11 | 328,500 | 346,000 | 316,500 | 341,000 | 626 | 1,705 |
| 2013-06-10 | 298,000 | 330,000 | 294,100 | 329,000 | 426 | 1,645 |
| 2013-06-07 | 288,000 | 292,000 | 275,000 | 285,600 | 548 | 1,428 |
| 2013-06-06 | 300,000 | 302,500 | 290,100 | 292,700 | 439 | 1,463.50 |
| 2013-06-05 | 317,500 | 325,000 | 309,000 | 309,000 | 449 | 1,545 |
| 2013-06-04 | 306,000 | 311,500 | 297,200 | 309,500 | 584 | 1,547.50 |
| 2013-06-03 | 318,000 | 320,000 | 306,000 | 306,000 | 425 | 1,530 |
| 2013-05-31 | 333,500 | 337,500 | 322,000 | 325,000 | 341 | 1,625 |
| 2013-05-30 | 334,000 | 344,500 | 330,500 | 333,500 | 420 | 1,667.50 |
| 2013-05-29 | 338,000 | 349,000 | 333,500 | 344,500 | 325 | 1,722.50 |
| 2013-05-28 | 335,500 | 349,500 | 331,000 | 331,000 | 630 | 1,655 |
| 2013-05-27 | 340,000 | 349,500 | 326,500 | 346,000 | 387 | 1,730 |
| 2013-05-24 | 331,500 | 360,000 | 331,500 | 345,500 | 660 | 1,727.50 |
| 2013-05-23 | 361,000 | 368,000 | 340,000 | 340,000 | 672 | 1,700 |
| 2013-05-22 | 361,500 | 370,000 | 361,500 | 364,500 | 286 | 1,822.50 |
| 2013-05-21 | 371,500 | 373,000 | 365,500 | 366,000 | 427 | 1,830 |
| 2013-05-20 | 379,500 | 380,000 | 371,500 | 372,500 | 572 | 1,862.50 |
| 2013-05-17 | 370,500 | 379,500 | 368,000 | 372,000 | 344 | 1,860 |
| 2013-05-16 | 366,500 | 377,000 | 361,500 | 375,000 | 607 | 1,875 |
| 2013-05-15 | 374,500 | 383,000 | 367,000 | 368,000 | 950 | 1,840 |
| 2013-05-14 | 360,000 | 380,000 | 360,000 | 374,500 | 1,182 | 1,872.50 |
| 2013-05-13 | 363,000 | 370,000 | 362,000 | 364,000 | 804 | 1,820 |
| 2013-05-10 | 370,500 | 376,000 | 353,000 | 363,000 | 1,482 | 1,815 |
| 2013-05-09 | 398,000 | 398,000 | 361,000 | 367,500 | 2,714 | 1,837.50 |
| 2013-05-08 | 440,000 | 444,000 | 425,000 | 431,000 | 642 | 2,155 |
| 2013-05-07 | 440,000 | 447,000 | 429,500 | 436,500 | 704 | 2,182.50 |
| 2013-05-02 | 447,500 | 454,500 | 417,000 | 434,000 | 1,251 | 2,170 |
| 2013-05-01 | 416,000 | 459,500 | 410,000 | 454,500 | 1,613 | 2,272.50 |
| 2013-04-30 | 375,000 | 407,000 | 375,000 | 397,000 | 1,195 | 1,985 |
| 2013-04-26 | 381,500 | 386,000 | 363,000 | 369,000 | 956 | 1,845 |
| 2013-04-25 | 344,500 | 362,500 | 344,000 | 361,500 | 683 | 1,807.50 |
| 2013-04-24 | 338,000 | 342,500 | 335,500 | 342,000 | 456 | 1,710 |
| 2013-04-23 | 323,000 | 340,000 | 321,500 | 339,500 | 516 | 1,697.50 |
| 2013-04-22 | 323,000 | 336,500 | 323,000 | 326,500 | 521 | 1,632.50 |
| 2013-04-19 | 318,500 | 330,000 | 310,500 | 323,000 | 882 | 1,615 |
| 2013-04-18 | 326,500 | 328,500 | 316,000 | 318,500 | 810 | 1,592.50 |
| 2013-04-17 | 310,000 | 328,000 | 310,000 | 326,000 | 713 | 1,630 |
| 2013-04-16 | 304,500 | 315,000 | 300,500 | 308,000 | 424 | 1,540 |
| 2013-04-15 | 307,000 | 321,500 | 297,500 | 311,500 | 850 | 1,557.50 |
| 2013-04-12 | 288,000 | 319,500 | 287,800 | 313,500 | 1,260 | 1,567.50 |
| 2013-04-11 | 269,500 | 287,800 | 262,200 | 285,300 | 1,091 | 1,426.50 |
| 2013-04-10 | 248,400 | 262,000 | 244,200 | 260,800 | 1,093 | 1,304 |
| 2013-04-09 | 255,000 | 255,300 | 241,300 | 243,500 | 747 | 1,217.50 |
| 2013-04-08 | 242,100 | 251,000 | 242,100 | 250,800 | 681 | 1,254 |
| 2013-04-05 | 248,800 | 254,600 | 242,800 | 247,100 | 470 | 1,235.50 |
| 2013-04-04 | 243,900 | 249,000 | 235,800 | 248,600 | 366 | 1,243 |
| 2013-04-03 | 235,000 | 243,900 | 235,000 | 243,200 | 279 | 1,216 |
| 2013-04-02 | 244,100 | 246,700 | 238,700 | 243,400 | 241 | 1,217 |
| 2013-04-01 | 256,000 | 257,300 | 244,100 | 244,100 | 293 | 1,220.50 |
| 2013-03-29 | 251,000 | 260,400 | 250,100 | 255,700 | 498 | 1,278.50 |
| 2013-03-28 | 248,800 | 250,000 | 248,000 | 249,700 | 206 | 1,248.50 |
| 2013-03-27 | 251,600 | 251,700 | 247,000 | 248,500 | 203 | 1,242.50 |
| 2013-03-26 | 249,300 | 251,500 | 245,900 | 250,900 | 237 | 1,254.50 |
| 2013-03-25 | 250,000 | 251,800 | 247,500 | 249,300 | 249 | 1,246.50 |
| 2013-03-22 | 249,600 | 253,000 | 245,900 | 250,000 | 301 | 1,250 |
| 2013-03-21 | 245,000 | 249,900 | 244,900 | 249,200 | 280 | 1,246 |
| 2013-03-19 | 246,000 | 246,800 | 245,000 | 245,400 | 187 | 1,227 |
| 2013-03-18 | 246,300 | 247,900 | 245,100 | 245,100 | 233 | 1,225.50 |
| 2013-03-15 | 247,400 | 248,700 | 245,000 | 247,100 | 191 | 1,235.50 |
| 2013-03-14 | 248,100 | 249,200 | 245,100 | 246,800 | 226 | 1,234 |
| 2013-03-13 | 245,000 | 249,500 | 245,000 | 248,300 | 172 | 1,241.50 |
| 2013-03-12 | 250,000 | 250,200 | 245,200 | 246,600 | 335 | 1,233 |
| 2013-03-11 | 242,000 | 251,000 | 242,000 | 248,900 | 476 | 1,244.50 |
| 2013-03-08 | 239,800 | 242,600 | 237,500 | 238,400 | 736 | 1,192 |
| 2013-03-07 | 242,900 | 242,900 | 238,300 | 238,600 | 259 | 1,193 |
| 2013-03-06 | 241,600 | 244,000 | 239,000 | 241,300 | 374 | 1,206.50 |
| 2013-03-05 | 246,000 | 249,600 | 242,800 | 242,900 | 167 | 1,214.50 |
| 2013-03-04 | 248,000 | 250,000 | 242,600 | 245,400 | 245 | 1,227 |
| 2013-03-01 | 236,100 | 248,900 | 236,000 | 245,700 | 371 | 1,228.50 |
| 2013-02-28 | 238,900 | 239,900 | 236,500 | 238,900 | 312 | 1,194.50 |
| 2013-02-27 | 243,100 | 243,100 | 238,700 | 238,700 | 200 | 1,193.50 |
| 2013-02-26 | 247,600 | 247,600 | 240,400 | 243,100 | 417 | 1,215.50 |
| 2013-02-25 | 250,000 | 252,800 | 246,500 | 248,600 | 350 | 1,243 |
| 2013-02-22 | 253,000 | 254,000 | 240,600 | 245,200 | 622 | 1,226 |
| 2013-02-21 | 259,800 | 260,000 | 254,200 | 254,400 | 367 | 1,272 |
| 2013-02-20 | 255,000 | 259,900 | 253,500 | 259,900 | 360 | 1,299.50 |
| 2013-02-19 | 259,900 | 260,000 | 253,200 | 255,200 | 295 | 1,276 |
| 2013-02-18 | 255,000 | 260,500 | 254,000 | 259,500 | 416 | 1,297.50 |
| 2013-02-15 | 248,100 | 265,000 | 246,000 | 250,000 | 892 | 1,250 |
| 2013-02-14 | 265,000 | 265,000 | 245,000 | 245,900 | 733 | 1,229.50 |
| 2013-02-13 | 262,000 | 265,800 | 262,000 | 264,700 | 505 | 1,323.50 |
| 2013-02-12 | 256,000 | 270,000 | 254,000 | 254,400 | 488 | 1,272 |
| 2013-02-08 | 244,800 | 250,000 | 243,900 | 249,200 | 524 | 1,246 |
| 2013-02-07 | 235,900 | 242,400 | 235,900 | 241,500 | 321 | 1,207.50 |
| 2013-02-06 | 234,900 | 236,100 | 230,500 | 234,700 | 189 | 1,173.50 |
| 2013-02-05 | 234,500 | 234,500 | 227,400 | 227,400 | 231 | 1,137 |
| 2013-02-04 | 239,800 | 243,900 | 239,100 | 239,400 | 385 | 1,197 |
| 2013-02-01 | 232,000 | 239,900 | 231,100 | 237,600 | 453 | 1,188 |
| 2013-01-31 | 226,400 | 240,000 | 226,400 | 230,600 | 715 | 1,153 |
| 2013-01-30 | 226,000 | 226,900 | 224,800 | 225,400 | 468 | 1,127 |
| 2013-01-29 | 199,900 | 228,000 | 199,900 | 225,000 | 878 | 1,125 |
| 2013-01-28 | 198,300 | 198,700 | 197,800 | 198,000 | 200 | 990 |
| 2013-01-25 | 193,700 | 199,500 | 193,700 | 198,200 | 295 | 991 |
| 2013-01-24 | 179,100 | 190,000 | 179,100 | 189,700 | 300 | 948.50 |
| 2013-01-23 | 178,800 | 179,600 | 177,600 | 178,900 | 78 | 894.50 |
| 2013-01-22 | 184,600 | 184,800 | 177,000 | 181,700 | 199 | 908.50 |
| 2013-01-21 | 177,000 | 185,000 | 177,000 | 184,600 | 140 | 923 |
| 2013-01-18 | 174,000 | 176,900 | 174,000 | 176,700 | 164 | 883.50 |
| 2013-01-17 | 173,500 | 174,100 | 172,300 | 173,400 | 144 | 867 |
| 2013-01-16 | 170,700 | 173,700 | 170,600 | 173,300 | 114 | 866.50 |
| 2013-01-15 | 170,000 | 173,700 | 169,500 | 171,800 | 165 | 859 |
| 2013-01-11 | 168,400 | 170,800 | 167,800 | 168,700 | 174 | 843.50 |
| 2013-01-10 | 163,600 | 168,300 | 163,600 | 167,500 | 165 | 837.50 |
| 2013-01-09 | 163,000 | 173,600 | 157,300 | 164,600 | 424 | 823 |
| 2013-01-08 | 163,700 | 164,500 | 163,000 | 163,500 | 178 | 817.50 |
| 2013-01-07 | 163,500 | 164,000 | 163,200 | 163,700 | 171 | 818.50 |
| 2013-01-04 | 162,000 | 162,900 | 161,700 | 162,700 | 184 | 813.50 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
