8424 芙蓉総合リース(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 | 4,025 | 4,160 | 4,025 | 4,115 | 80,900 | 1,371.67 |
| 2013-12-27 | 3,990 | 4,020 | 3,970 | 4,010 | 39,100 | 1,336.67 |
| 2013-12-26 | 3,800 | 3,975 | 3,790 | 3,960 | 48,200 | 1,320 |
| 2013-12-25 | 3,750 | 3,800 | 3,740 | 3,765 | 61,900 | 1,255 |
| 2013-12-24 | 3,840 | 3,855 | 3,770 | 3,780 | 57,900 | 1,260 |
| 2013-12-20 | 3,805 | 3,855 | 3,805 | 3,845 | 45,900 | 1,281.67 |
| 2013-12-19 | 3,885 | 3,915 | 3,810 | 3,825 | 69,200 | 1,275 |
| 2013-12-18 | 3,825 | 3,880 | 3,825 | 3,870 | 44,900 | 1,290 |
| 2013-12-17 | 3,850 | 3,895 | 3,850 | 3,875 | 31,200 | 1,291.67 |
| 2013-12-16 | 3,860 | 3,890 | 3,835 | 3,835 | 38,600 | 1,278.33 |
| 2013-12-13 | 3,890 | 3,935 | 3,835 | 3,880 | 123,200 | 1,293.33 |
| 2013-12-12 | 4,000 | 4,000 | 3,945 | 3,960 | 45,400 | 1,320 |
| 2013-12-11 | 4,075 | 4,080 | 4,030 | 4,055 | 27,200 | 1,351.67 |
| 2013-12-10 | 4,055 | 4,120 | 4,040 | 4,115 | 45,100 | 1,371.67 |
| 2013-12-09 | 3,985 | 4,050 | 3,985 | 4,035 | 34,600 | 1,345 |
| 2013-12-06 | 3,995 | 4,020 | 3,925 | 3,965 | 77,800 | 1,321.67 |
| 2013-12-05 | 4,090 | 4,095 | 4,005 | 4,010 | 55,900 | 1,336.67 |
| 2013-12-04 | 4,135 | 4,145 | 4,055 | 4,060 | 53,300 | 1,353.33 |
| 2013-12-03 | 4,240 | 4,240 | 4,195 | 4,200 | 40,300 | 1,400 |
| 2013-12-02 | 4,125 | 4,225 | 4,125 | 4,220 | 65,800 | 1,406.67 |
| 2013-11-29 | 4,095 | 4,130 | 4,060 | 4,105 | 65,300 | 1,368.33 |
| 2013-11-28 | 4,120 | 4,130 | 4,080 | 4,105 | 65,900 | 1,368.33 |
| 2013-11-27 | 4,235 | 4,235 | 4,085 | 4,105 | 125,500 | 1,368.33 |
| 2013-11-26 | 4,325 | 4,335 | 4,255 | 4,300 | 69,500 | 1,433.33 |
| 2013-11-25 | 4,390 | 4,390 | 4,330 | 4,385 | 44,700 | 1,461.67 |
| 2013-11-22 | 4,295 | 4,390 | 4,290 | 4,380 | 79,500 | 1,460 |
| 2013-11-21 | 4,290 | 4,315 | 4,255 | 4,290 | 34,800 | 1,430 |
| 2013-11-20 | 4,275 | 4,330 | 4,240 | 4,270 | 39,600 | 1,423.33 |
| 2013-11-19 | 4,290 | 4,340 | 4,240 | 4,275 | 54,700 | 1,425 |
| 2013-11-18 | 4,280 | 4,355 | 4,260 | 4,295 | 94,100 | 1,431.67 |
| 2013-11-15 | 4,285 | 4,310 | 4,270 | 4,300 | 83,100 | 1,433.33 |
| 2013-11-14 | 4,180 | 4,260 | 4,180 | 4,225 | 93,300 | 1,408.33 |
| 2013-11-13 | 4,100 | 4,170 | 4,085 | 4,140 | 52,000 | 1,380 |
| 2013-11-12 | 4,070 | 4,120 | 4,055 | 4,100 | 60,600 | 1,366.67 |
| 2013-11-11 | 4,070 | 4,130 | 4,050 | 4,060 | 64,300 | 1,353.33 |
| 2013-11-08 | 4,050 | 4,065 | 4,005 | 4,045 | 57,400 | 1,348.33 |
| 2013-11-07 | 4,145 | 4,155 | 4,050 | 4,065 | 55,500 | 1,355 |
| 2013-11-06 | 4,090 | 4,150 | 4,040 | 4,145 | 54,300 | 1,381.67 |
| 2013-11-05 | 4,100 | 4,150 | 4,045 | 4,065 | 87,200 | 1,355 |
| 2013-11-01 | 4,070 | 4,070 | 3,955 | 4,020 | 72,600 | 1,340 |
| 2013-10-31 | 4,110 | 4,155 | 4,065 | 4,065 | 62,200 | 1,355 |
| 2013-10-30 | 4,170 | 4,220 | 4,090 | 4,105 | 139,700 | 1,368.33 |
| 2013-10-29 | 4,075 | 4,150 | 4,040 | 4,145 | 70,700 | 1,381.67 |
| 2013-10-28 | 4,130 | 4,140 | 4,055 | 4,070 | 64,500 | 1,356.67 |
| 2013-10-25 | 4,125 | 4,135 | 4,035 | 4,100 | 62,200 | 1,366.67 |
| 2013-10-24 | 4,060 | 4,150 | 4,015 | 4,135 | 72,900 | 1,378.33 |
| 2013-10-23 | 4,030 | 4,115 | 4,005 | 4,080 | 137,900 | 1,360 |
| 2013-10-22 | 3,970 | 4,005 | 3,930 | 4,005 | 57,700 | 1,335 |
| 2013-10-21 | 3,905 | 3,960 | 3,890 | 3,960 | 46,900 | 1,320 |
| 2013-10-18 | 3,895 | 3,920 | 3,855 | 3,870 | 61,300 | 1,290 |
| 2013-10-17 | 3,910 | 3,960 | 3,910 | 3,935 | 55,500 | 1,311.67 |
| 2013-10-16 | 3,895 | 3,895 | 3,835 | 3,880 | 31,400 | 1,293.33 |
| 2013-10-15 | 3,940 | 3,955 | 3,895 | 3,895 | 30,200 | 1,298.33 |
| 2013-10-11 | 3,945 | 3,950 | 3,910 | 3,950 | 50,500 | 1,316.67 |
| 2013-10-10 | 3,925 | 3,950 | 3,825 | 3,850 | 63,200 | 1,283.33 |
| 2013-10-09 | 3,860 | 3,915 | 3,810 | 3,915 | 78,000 | 1,305 |
| 2013-10-08 | 3,695 | 3,865 | 3,675 | 3,855 | 98,400 | 1,285 |
| 2013-10-07 | 3,760 | 3,765 | 3,655 | 3,705 | 92,400 | 1,235 |
| 2013-10-04 | 3,725 | 3,825 | 3,710 | 3,795 | 112,600 | 1,265 |
| 2013-10-03 | 3,715 | 3,765 | 3,695 | 3,725 | 64,500 | 1,241.67 |
| 2013-10-02 | 3,735 | 3,780 | 3,695 | 3,735 | 92,200 | 1,245 |
| 2013-10-01 | 3,685 | 3,750 | 3,685 | 3,715 | 52,300 | 1,238.33 |
| 2013-09-30 | 3,720 | 3,725 | 3,650 | 3,685 | 51,600 | 1,228.33 |
| 2013-09-27 | 3,815 | 3,815 | 3,720 | 3,750 | 108,200 | 1,250 |
| 2013-09-26 | 3,655 | 3,805 | 3,630 | 3,800 | 100,700 | 1,266.67 |
| 2013-09-25 | 3,715 | 3,715 | 3,665 | 3,680 | 84,900 | 1,226.67 |
| 2013-09-24 | 3,690 | 3,805 | 3,650 | 3,765 | 73,900 | 1,255 |
| 2013-09-20 | 3,695 | 3,720 | 3,650 | 3,715 | 49,600 | 1,238.33 |
| 2013-09-19 | 3,625 | 3,685 | 3,600 | 3,685 | 56,200 | 1,228.33 |
| 2013-09-18 | 3,435 | 3,625 | 3,435 | 3,620 | 144,700 | 1,206.67 |
| 2013-09-17 | 3,410 | 3,495 | 3,410 | 3,460 | 52,200 | 1,153.33 |
| 2013-09-13 | 3,545 | 3,600 | 3,405 | 3,435 | 237,900 | 1,145 |
| 2013-09-12 | 3,450 | 3,475 | 3,370 | 3,475 | 135,800 | 1,158.33 |
| 2013-09-11 | 3,405 | 3,465 | 3,395 | 3,450 | 83,500 | 1,150 |
| 2013-09-10 | 3,250 | 3,335 | 3,245 | 3,325 | 70,300 | 1,108.33 |
| 2013-09-09 | 3,260 | 3,260 | 3,215 | 3,225 | 70,700 | 1,075 |
| 2013-09-06 | 3,240 | 3,255 | 3,195 | 3,205 | 48,700 | 1,068.33 |
| 2013-09-05 | 3,250 | 3,250 | 3,200 | 3,225 | 63,900 | 1,075 |
| 2013-09-04 | 3,235 | 3,270 | 3,210 | 3,215 | 110,400 | 1,071.67 |
| 2013-09-03 | 3,300 | 3,300 | 3,200 | 3,210 | 119,000 | 1,070 |
| 2013-09-02 | 3,180 | 3,280 | 3,180 | 3,240 | 70,900 | 1,080 |
| 2013-08-30 | 3,205 | 3,245 | 3,170 | 3,170 | 69,300 | 1,056.67 |
| 2013-08-29 | 3,200 | 3,220 | 3,180 | 3,200 | 53,700 | 1,066.67 |
| 2013-08-28 | 3,220 | 3,225 | 3,175 | 3,190 | 93,700 | 1,063.33 |
| 2013-08-27 | 3,385 | 3,385 | 3,305 | 3,315 | 76,300 | 1,105 |
| 2013-08-26 | 3,500 | 3,525 | 3,380 | 3,395 | 56,900 | 1,131.67 |
| 2013-08-23 | 3,505 | 3,525 | 3,460 | 3,480 | 44,600 | 1,160 |
| 2013-08-22 | 3,440 | 3,470 | 3,405 | 3,450 | 37,300 | 1,150 |
| 2013-08-21 | 3,470 | 3,490 | 3,400 | 3,440 | 31,500 | 1,146.67 |
| 2013-08-20 | 3,475 | 3,535 | 3,450 | 3,465 | 52,000 | 1,155 |
| 2013-08-19 | 3,435 | 3,495 | 3,425 | 3,475 | 29,300 | 1,158.33 |
| 2013-08-16 | 3,430 | 3,500 | 3,380 | 3,415 | 51,200 | 1,138.33 |
| 2013-08-15 | 3,495 | 3,520 | 3,425 | 3,435 | 32,600 | 1,145 |
| 2013-08-14 | 3,500 | 3,530 | 3,440 | 3,495 | 38,000 | 1,165 |
| 2013-08-13 | 3,420 | 3,470 | 3,405 | 3,465 | 33,100 | 1,155 |
| 2013-08-12 | 3,380 | 3,410 | 3,330 | 3,380 | 71,800 | 1,126.67 |
| 2013-08-09 | 3,430 | 3,455 | 3,375 | 3,425 | 69,800 | 1,141.67 |
| 2013-08-08 | 3,495 | 3,525 | 3,400 | 3,420 | 71,300 | 1,140 |
| 2013-08-07 | 3,495 | 3,545 | 3,480 | 3,490 | 47,600 | 1,163.33 |
| 2013-08-06 | 3,455 | 3,535 | 3,440 | 3,520 | 74,800 | 1,173.33 |
| 2013-08-05 | 3,485 | 3,500 | 3,410 | 3,440 | 59,500 | 1,146.67 |
| 2013-08-02 | 3,540 | 3,550 | 3,465 | 3,485 | 86,800 | 1,161.67 |
| 2013-08-01 | 3,370 | 3,475 | 3,370 | 3,470 | 70,700 | 1,156.67 |
| 2013-07-31 | 3,425 | 3,490 | 3,410 | 3,410 | 68,800 | 1,136.67 |
| 2013-07-30 | 3,410 | 3,480 | 3,405 | 3,450 | 128,400 | 1,150 |
| 2013-07-29 | 3,550 | 3,550 | 3,400 | 3,410 | 94,300 | 1,136.67 |
| 2013-07-26 | 3,685 | 3,685 | 3,575 | 3,590 | 83,400 | 1,196.67 |
| 2013-07-25 | 3,860 | 3,860 | 3,695 | 3,710 | 120,400 | 1,236.67 |
| 2013-07-24 | 3,820 | 3,865 | 3,820 | 3,845 | 35,000 | 1,281.67 |
| 2013-07-23 | 3,825 | 3,900 | 3,805 | 3,850 | 93,200 | 1,283.33 |
| 2013-07-22 | 3,840 | 3,845 | 3,785 | 3,825 | 39,800 | 1,275 |
| 2013-07-19 | 3,820 | 3,865 | 3,770 | 3,795 | 94,700 | 1,265 |
| 2013-07-18 | 3,855 | 3,870 | 3,775 | 3,785 | 92,100 | 1,261.67 |
| 2013-07-17 | 3,850 | 3,905 | 3,850 | 3,895 | 44,300 | 1,298.33 |
| 2013-07-16 | 3,825 | 3,890 | 3,815 | 3,850 | 45,500 | 1,283.33 |
| 2013-07-12 | 3,880 | 3,880 | 3,780 | 3,805 | 73,500 | 1,268.33 |
| 2013-07-11 | 3,810 | 3,895 | 3,790 | 3,890 | 77,100 | 1,296.67 |
| 2013-07-10 | 3,970 | 3,970 | 3,865 | 3,890 | 45,100 | 1,296.67 |
| 2013-07-09 | 3,980 | 3,995 | 3,890 | 3,965 | 44,200 | 1,321.67 |
| 2013-07-08 | 4,020 | 4,035 | 3,890 | 3,910 | 31,400 | 1,303.33 |
| 2013-07-05 | 3,990 | 4,010 | 3,930 | 3,980 | 33,800 | 1,326.67 |
| 2013-07-04 | 3,950 | 4,005 | 3,925 | 3,965 | 56,700 | 1,321.67 |
| 2013-07-03 | 3,930 | 3,965 | 3,845 | 3,945 | 66,300 | 1,315 |
| 2013-07-02 | 3,840 | 3,930 | 3,805 | 3,905 | 88,700 | 1,301.67 |
| 2013-07-01 | 3,720 | 3,775 | 3,680 | 3,740 | 100,000 | 1,246.67 |
| 2013-06-28 | 3,585 | 3,725 | 3,540 | 3,705 | 150,000 | 1,235 |
| 2013-06-27 | 3,340 | 3,520 | 3,325 | 3,515 | 148,900 | 1,171.67 |
| 2013-06-26 | 3,365 | 3,405 | 3,295 | 3,305 | 93,100 | 1,101.67 |
| 2013-06-25 | 3,440 | 3,465 | 3,245 | 3,295 | 141,600 | 1,098.33 |
| 2013-06-24 | 3,340 | 3,425 | 3,320 | 3,390 | 103,700 | 1,130 |
| 2013-06-21 | 3,310 | 3,340 | 3,245 | 3,325 | 122,700 | 1,108.33 |
| 2013-06-20 | 3,450 | 3,480 | 3,390 | 3,405 | 70,300 | 1,135 |
| 2013-06-19 | 3,530 | 3,565 | 3,455 | 3,495 | 87,400 | 1,165 |
| 2013-06-18 | 3,470 | 3,530 | 3,445 | 3,460 | 79,400 | 1,153.33 |
| 2013-06-17 | 3,455 | 3,520 | 3,420 | 3,515 | 91,600 | 1,171.67 |
| 2013-06-14 | 3,490 | 3,565 | 3,415 | 3,420 | 143,500 | 1,140 |
| 2013-06-13 | 3,500 | 3,570 | 3,420 | 3,460 | 128,500 | 1,153.33 |
| 2013-06-12 | 3,560 | 3,620 | 3,485 | 3,600 | 108,900 | 1,200 |
| 2013-06-11 | 3,725 | 3,830 | 3,650 | 3,670 | 118,300 | 1,223.33 |
| 2013-06-10 | 3,715 | 3,850 | 3,715 | 3,785 | 145,400 | 1,261.67 |
| 2013-06-07 | 3,570 | 3,710 | 3,525 | 3,640 | 200,200 | 1,213.33 |
| 2013-06-06 | 3,765 | 3,865 | 3,635 | 3,640 | 236,900 | 1,213.33 |
| 2013-06-05 | 3,840 | 4,025 | 3,750 | 3,835 | 357,600 | 1,278.33 |
| 2013-06-04 | 3,600 | 3,805 | 3,555 | 3,785 | 219,800 | 1,261.67 |
| 2013-06-03 | 3,700 | 3,745 | 3,605 | 3,645 | 223,900 | 1,215 |
| 2013-05-31 | 3,785 | 3,850 | 3,690 | 3,770 | 162,800 | 1,256.67 |
| 2013-05-30 | 3,805 | 3,870 | 3,670 | 3,725 | 211,400 | 1,241.67 |
| 2013-05-29 | 3,925 | 3,930 | 3,805 | 3,870 | 152,300 | 1,290 |
| 2013-05-28 | 3,880 | 3,940 | 3,805 | 3,855 | 117,300 | 1,285 |
| 2013-05-27 | 3,820 | 4,030 | 3,750 | 3,885 | 144,100 | 1,295 |
| 2013-05-24 | 3,880 | 4,045 | 3,815 | 3,955 | 213,000 | 1,318.33 |
| 2013-05-23 | 4,140 | 4,165 | 3,860 | 3,875 | 320,400 | 1,291.67 |
| 2013-05-22 | 4,185 | 4,205 | 4,075 | 4,140 | 315,400 | 1,380 |
| 2013-05-21 | 4,500 | 4,500 | 4,155 | 4,165 | 332,500 | 1,388.33 |
| 2013-05-20 | 4,725 | 4,785 | 4,470 | 4,485 | 237,300 | 1,495 |
| 2013-05-17 | 4,095 | 4,680 | 4,025 | 4,605 | 521,200 | 1,535 |
| 2013-05-16 | 3,875 | 3,995 | 3,875 | 3,980 | 207,700 | 1,326.67 |
| 2013-05-15 | 4,085 | 4,120 | 3,810 | 3,830 | 219,600 | 1,276.67 |
| 2013-05-14 | 4,175 | 4,175 | 4,040 | 4,065 | 117,800 | 1,355 |
| 2013-05-13 | 4,100 | 4,220 | 4,070 | 4,220 | 130,600 | 1,406.67 |
| 2013-05-10 | 3,995 | 4,170 | 3,995 | 4,110 | 221,100 | 1,370 |
| 2013-05-09 | 4,195 | 4,195 | 3,905 | 3,925 | 304,000 | 1,308.33 |
| 2013-05-08 | 4,330 | 4,360 | 4,135 | 4,195 | 188,600 | 1,398.33 |
| 2013-05-07 | 4,330 | 4,415 | 4,330 | 4,370 | 108,100 | 1,456.67 |
| 2013-05-02 | 4,385 | 4,390 | 4,260 | 4,300 | 91,300 | 1,433.33 |
| 2013-05-01 | 4,445 | 4,485 | 4,390 | 4,415 | 98,900 | 1,471.67 |
| 2013-04-30 | 4,390 | 4,460 | 4,380 | 4,430 | 122,100 | 1,476.67 |
| 2013-04-26 | 4,410 | 4,490 | 4,385 | 4,410 | 124,800 | 1,470 |
| 2013-04-25 | 4,515 | 4,525 | 4,410 | 4,440 | 154,700 | 1,480 |
| 2013-04-24 | 4,340 | 4,520 | 4,320 | 4,510 | 282,700 | 1,503.33 |
| 2013-04-23 | 4,130 | 4,295 | 4,040 | 4,270 | 235,700 | 1,423.33 |
| 2013-04-22 | 4,000 | 4,150 | 4,000 | 4,100 | 117,400 | 1,366.67 |
| 2013-04-19 | 3,980 | 4,000 | 3,895 | 3,930 | 67,600 | 1,310 |
| 2013-04-18 | 3,955 | 4,040 | 3,925 | 3,980 | 193,800 | 1,326.67 |
| 2013-04-17 | 3,865 | 4,020 | 3,860 | 3,950 | 227,100 | 1,316.67 |
| 2013-04-16 | 3,870 | 3,885 | 3,765 | 3,810 | 198,400 | 1,270 |
| 2013-04-15 | 3,955 | 3,975 | 3,900 | 3,940 | 168,100 | 1,313.33 |
| 2013-04-12 | 3,945 | 4,045 | 3,945 | 3,955 | 135,000 | 1,318.33 |
| 2013-04-11 | 3,970 | 3,990 | 3,870 | 3,985 | 144,700 | 1,328.33 |
| 2013-04-10 | 4,045 | 4,065 | 3,885 | 3,905 | 166,100 | 1,301.67 |
| 2013-04-09 | 4,000 | 4,160 | 3,965 | 4,065 | 283,900 | 1,355 |
| 2013-04-08 | 3,695 | 3,800 | 3,650 | 3,795 | 191,100 | 1,265 |
| 2013-04-05 | 3,630 | 3,695 | 3,540 | 3,560 | 173,000 | 1,186.67 |
| 2013-04-04 | 3,310 | 3,500 | 3,250 | 3,490 | 181,400 | 1,163.33 |
| 2013-04-03 | 3,360 | 3,395 | 3,335 | 3,380 | 90,000 | 1,126.67 |
| 2013-04-02 | 3,305 | 3,410 | 3,240 | 3,330 | 134,800 | 1,110 |
| 2013-04-01 | 3,530 | 3,535 | 3,420 | 3,420 | 80,600 | 1,140 |
| 2013-03-29 | 3,585 | 3,585 | 3,470 | 3,540 | 71,000 | 1,180 |
| 2013-03-28 | 3,650 | 3,650 | 3,535 | 3,580 | 96,500 | 1,193.33 |
| 2013-03-27 | 3,640 | 3,685 | 3,625 | 3,650 | 139,400 | 1,216.67 |
| 2013-03-26 | 3,665 | 3,685 | 3,600 | 3,615 | 334,100 | 1,205 |
| 2013-03-25 | 3,625 | 3,715 | 3,615 | 3,655 | 225,300 | 1,218.33 |
| 2013-03-22 | 3,585 | 3,645 | 3,560 | 3,560 | 127,100 | 1,186.67 |
| 2013-03-21 | 3,510 | 3,625 | 3,505 | 3,610 | 165,900 | 1,203.33 |
| 2013-03-19 | 3,600 | 3,610 | 3,485 | 3,510 | 144,100 | 1,170 |
| 2013-03-18 | 3,655 | 3,660 | 3,590 | 3,590 | 54,400 | 1,196.67 |
| 2013-03-15 | 3,630 | 3,705 | 3,620 | 3,655 | 127,300 | 1,218.33 |
| 2013-03-14 | 3,605 | 3,625 | 3,570 | 3,610 | 111,500 | 1,203.33 |
| 2013-03-13 | 3,495 | 3,640 | 3,495 | 3,600 | 128,600 | 1,200 |
| 2013-03-12 | 3,630 | 3,630 | 3,520 | 3,520 | 99,000 | 1,173.33 |
| 2013-03-11 | 3,575 | 3,650 | 3,530 | 3,620 | 76,000 | 1,206.67 |
| 2013-03-08 | 3,530 | 3,570 | 3,490 | 3,535 | 117,900 | 1,178.33 |
| 2013-03-07 | 3,610 | 3,615 | 3,505 | 3,510 | 82,700 | 1,170 |
| 2013-03-06 | 3,565 | 3,620 | 3,520 | 3,555 | 111,100 | 1,185 |
| 2013-03-05 | 3,500 | 3,565 | 3,490 | 3,530 | 120,700 | 1,176.67 |
| 2013-03-04 | 3,420 | 3,515 | 3,415 | 3,490 | 113,800 | 1,163.33 |
| 2013-03-01 | 3,310 | 3,410 | 3,290 | 3,395 | 96,100 | 1,131.67 |
| 2013-02-28 | 3,200 | 3,310 | 3,200 | 3,305 | 87,100 | 1,101.67 |
| 2013-02-27 | 3,235 | 3,270 | 3,185 | 3,190 | 121,300 | 1,063.33 |
| 2013-02-26 | 3,185 | 3,255 | 3,160 | 3,190 | 117,100 | 1,063.33 |
| 2013-02-25 | 3,290 | 3,310 | 3,245 | 3,250 | 52,000 | 1,083.33 |
| 2013-02-22 | 3,225 | 3,275 | 3,180 | 3,245 | 82,100 | 1,081.67 |
| 2013-02-21 | 3,260 | 3,295 | 3,215 | 3,235 | 55,300 | 1,078.33 |
| 2013-02-20 | 3,290 | 3,320 | 3,240 | 3,260 | 59,900 | 1,086.67 |
| 2013-02-19 | 3,215 | 3,295 | 3,210 | 3,265 | 67,800 | 1,088.33 |
| 2013-02-18 | 3,135 | 3,225 | 3,135 | 3,205 | 60,400 | 1,068.33 |
| 2013-02-15 | 3,105 | 3,135 | 3,045 | 3,135 | 140,900 | 1,045 |
| 2013-02-14 | 3,150 | 3,195 | 3,115 | 3,155 | 160,900 | 1,051.67 |
| 2013-02-13 | 3,295 | 3,340 | 3,170 | 3,200 | 150,700 | 1,066.67 |
| 2013-02-12 | 3,330 | 3,345 | 3,270 | 3,310 | 98,900 | 1,103.33 |
| 2013-02-08 | 3,350 | 3,355 | 3,240 | 3,285 | 101,900 | 1,095 |
| 2013-02-07 | 3,375 | 3,415 | 3,355 | 3,365 | 83,800 | 1,121.67 |
| 2013-02-06 | 3,425 | 3,430 | 3,360 | 3,365 | 108,700 | 1,121.67 |
| 2013-02-05 | 3,445 | 3,445 | 3,350 | 3,355 | 130,400 | 1,118.33 |
| 2013-02-04 | 3,490 | 3,490 | 3,410 | 3,470 | 108,900 | 1,156.67 |
| 2013-02-01 | 3,375 | 3,525 | 3,375 | 3,435 | 209,200 | 1,145 |
| 2013-01-31 | 3,240 | 3,290 | 3,220 | 3,270 | 92,700 | 1,090 |
| 2013-01-30 | 3,165 | 3,220 | 3,150 | 3,205 | 64,000 | 1,068.33 |
| 2013-01-29 | 3,030 | 3,185 | 3,025 | 3,125 | 119,300 | 1,041.67 |
| 2013-01-28 | 3,060 | 3,070 | 3,010 | 3,045 | 103,900 | 1,015 |
| 2013-01-25 | 3,005 | 3,050 | 2,994 | 3,035 | 100,800 | 1,011.67 |
| 2013-01-24 | 2,935 | 3,000 | 2,888 | 2,996 | 107,700 | 998.67 |
| 2013-01-23 | 2,988 | 3,015 | 2,950 | 2,962 | 92,500 | 987.33 |
| 2013-01-22 | 2,983 | 3,030 | 2,950 | 2,988 | 117,600 | 996 |
| 2013-01-21 | 2,981 | 3,015 | 2,960 | 2,990 | 99,600 | 996.67 |
| 2013-01-18 | 2,972 | 2,995 | 2,918 | 2,971 | 128,900 | 990.33 |
| 2013-01-17 | 2,948 | 3,005 | 2,888 | 2,929 | 133,900 | 976.33 |
| 2013-01-16 | 3,065 | 3,065 | 2,937 | 2,955 | 136,600 | 985 |
| 2013-01-15 | 3,075 | 3,110 | 3,050 | 3,065 | 75,400 | 1,021.67 |
| 2013-01-11 | 3,035 | 3,075 | 2,991 | 3,065 | 131,400 | 1,021.67 |
| 2013-01-10 | 2,993 | 3,035 | 2,963 | 3,005 | 130,000 | 1,001.67 |
| 2013-01-09 | 2,945 | 3,025 | 2,928 | 2,987 | 82,900 | 995.67 |
| 2013-01-08 | 2,982 | 2,991 | 2,916 | 2,968 | 158,600 | 989.33 |
| 2013-01-07 | 2,998 | 3,080 | 2,977 | 2,988 | 178,700 | 996 |
| 2013-01-04 | 2,899 | 2,950 | 2,854 | 2,947 | 120,500 | 982.33 |
分割・併合履歴 ： [2025-03-28]1株→3株