8750 第一生命ホールディングス(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 | 1,773 | 1,779 | 1,745 | 1,757 | 3,410,700 | 1,757 |
| 2013-12-27 | 1,770 | 1,788 | 1,735 | 1,751 | 3,482,600 | 1,751 |
| 2013-12-26 | 1,700 | 1,759 | 1,699 | 1,752 | 5,031,800 | 1,752 |
| 2013-12-25 | 1,682 | 1,700 | 1,680 | 1,698 | 4,154,700 | 1,698 |
| 2013-12-24 | 1,700 | 1,707 | 1,665 | 1,672 | 6,308,700 | 1,672 |
| 2013-12-20 | 1,687 | 1,696 | 1,639 | 1,687 | 6,276,600 | 1,687 |
| 2013-12-19 | 1,670 | 1,694 | 1,669 | 1,685 | 7,106,300 | 1,685 |
| 2013-12-18 | 1,605 | 1,644 | 1,603 | 1,644 | 4,895,900 | 1,644 |
| 2013-12-17 | 1,596 | 1,620 | 1,594 | 1,620 | 4,664,700 | 1,620 |
| 2013-12-16 | 1,584 | 1,587 | 1,558 | 1,561 | 2,261,000 | 1,561 |
| 2013-12-13 | 1,561 | 1,605 | 1,539 | 1,584 | 7,362,500 | 1,584 |
| 2013-12-12 | 1,550 | 1,579 | 1,535 | 1,570 | 2,573,200 | 1,570 |
| 2013-12-11 | 1,595 | 1,598 | 1,562 | 1,570 | 3,513,500 | 1,570 |
| 2013-12-10 | 1,617 | 1,625 | 1,601 | 1,608 | 2,390,600 | 1,608 |
| 2013-12-09 | 1,616 | 1,642 | 1,610 | 1,621 | 3,749,700 | 1,621 |
| 2013-12-06 | 1,556 | 1,604 | 1,548 | 1,600 | 3,666,600 | 1,600 |
| 2013-12-05 | 1,556 | 1,575 | 1,551 | 1,555 | 3,320,400 | 1,555 |
| 2013-12-04 | 1,610 | 1,619 | 1,571 | 1,573 | 4,920,300 | 1,573 |
| 2013-12-03 | 1,629 | 1,650 | 1,621 | 1,635 | 4,756,000 | 1,635 |
| 2013-12-02 | 1,608 | 1,626 | 1,596 | 1,609 | 3,309,600 | 1,609 |
| 2013-11-29 | 1,607 | 1,619 | 1,596 | 1,605 | 5,986,900 | 1,605 |
| 2013-11-28 | 1,594 | 1,609 | 1,588 | 1,607 | 4,737,600 | 1,607 |
| 2013-11-27 | 1,548 | 1,588 | 1,546 | 1,578 | 3,478,500 | 1,578 |
| 2013-11-26 | 1,564 | 1,577 | 1,552 | 1,562 | 2,574,300 | 1,562 |
| 2013-11-25 | 1,591 | 1,594 | 1,580 | 1,588 | 4,083,700 | 1,588 |
| 2013-11-22 | 1,564 | 1,584 | 1,555 | 1,573 | 6,147,700 | 1,573 |
| 2013-11-21 | 1,520 | 1,560 | 1,520 | 1,548 | 4,109,900 | 1,548 |
| 2013-11-20 | 1,531 | 1,542 | 1,503 | 1,519 | 2,920,100 | 1,519 |
| 2013-11-19 | 1,549 | 1,554 | 1,523 | 1,528 | 4,777,500 | 1,528 |
| 2013-11-18 | 1,549 | 1,574 | 1,530 | 1,547 | 5,382,500 | 1,547 |
| 2013-11-15 | 1,500 | 1,559 | 1,495 | 1,542 | 10,885,300 | 1,542 |
| 2013-11-14 | 1,428 | 1,462 | 1,424 | 1,447 | 3,971,900 | 1,447 |
| 2013-11-13 | 1,420 | 1,438 | 1,416 | 1,425 | 3,027,300 | 1,425 |
| 2013-11-12 | 1,372 | 1,422 | 1,371 | 1,420 | 4,653,300 | 1,420 |
| 2013-11-11 | 1,381 | 1,390 | 1,362 | 1,371 | 2,196,800 | 1,371 |
| 2013-11-08 | 1,369 | 1,377 | 1,349 | 1,354 | 2,471,800 | 1,354 |
| 2013-11-07 | 1,393 | 1,400 | 1,376 | 1,390 | 2,145,900 | 1,390 |
| 2013-11-06 | 1,361 | 1,389 | 1,356 | 1,381 | 2,226,000 | 1,381 |
| 2013-11-05 | 1,386 | 1,393 | 1,358 | 1,364 | 2,046,900 | 1,364 |
| 2013-11-01 | 1,400 | 1,401 | 1,362 | 1,371 | 2,545,100 | 1,371 |
| 2013-10-31 | 1,406 | 1,416 | 1,393 | 1,396 | 3,031,300 | 1,396 |
| 2013-10-30 | 1,393 | 1,408 | 1,384 | 1,407 | 8,004,500 | 1,407 |
| 2013-10-29 | 1,366 | 1,394 | 1,364 | 1,382 | 2,866,600 | 1,382 |
| 2013-10-28 | 1,376 | 1,384 | 1,361 | 1,376 | 2,659,600 | 1,376 |
| 2013-10-25 | 1,392 | 1,393 | 1,348 | 1,357 | 5,574,000 | 1,357 |
| 2013-10-24 | 1,365 | 1,372 | 1,333 | 1,365 | 5,069,200 | 1,365 |
| 2013-10-23 | 1,395 | 1,404 | 1,356 | 1,358 | 4,657,200 | 1,358 |
| 2013-10-22 | 1,374 | 1,400 | 1,370 | 1,381 | 3,894,000 | 1,381 |
| 2013-10-21 | 1,358 | 1,371 | 1,352 | 1,360 | 1,908,400 | 1,360 |
| 2013-10-18 | 1,374 | 1,379 | 1,350 | 1,357 | 2,841,800 | 1,357 |
| 2013-10-17 | 1,378 | 1,390 | 1,371 | 1,377 | 3,467,100 | 1,377 |
| 2013-10-16 | 1,343 | 1,362 | 1,339 | 1,349 | 2,616,500 | 1,349 |
| 2013-10-15 | 1,344 | 1,360 | 1,334 | 1,335 | 2,780,800 | 1,335 |
| 2013-10-11 | 1,346 | 1,357 | 1,335 | 1,344 | 3,160,100 | 1,344 |
| 2013-10-10 | 1,335 | 1,337 | 1,311 | 1,329 | 2,609,600 | 1,329 |
| 2013-10-09 | 1,272 | 1,335 | 1,261 | 1,329 | 3,749,500 | 1,329 |
| 2013-10-08 | 1,274 | 1,298 | 1,250 | 1,288 | 5,587,200 | 1,288 |
| 2013-10-07 | 1,328 | 1,331 | 1,277 | 1,292 | 5,418,000 | 1,292 |
| 2013-10-04 | 1,359 | 1,369 | 1,332 | 1,333 | 4,751,200 | 1,333 |
| 2013-10-03 | 1,375 | 1,393 | 1,361 | 1,371 | 3,024,400 | 1,371 |
| 2013-10-02 | 1,404 | 1,424 | 1,371 | 1,377 | 3,787,600 | 1,377 |
| 2013-10-01 | 1,409 | 1,436 | 1,403 | 1,404 | 3,289,300 | 1,404 |
| 2013-09-30 | 1,400 | 1,417 | 1,387 | 1,400 | 2,409,300 | 1,400 |
| 2013-09-27 | 1,475 | 1,483 | 1,416 | 1,428 | 3,029,100 | 1,428 |
| 2013-09-26 | 1,412 | 1,485 | 1,393 | 1,476 | 2,996,500 | 1,476 |
| 2013-09-25 | 141,500 | 142,500 | 140,400 | 142,000 | 22,386 | 1,420 |
| 2013-09-24 | 143,000 | 144,000 | 141,000 | 142,000 | 40,633 | 1,420 |
| 2013-09-20 | 147,900 | 149,500 | 145,000 | 145,800 | 44,958 | 1,458 |
| 2013-09-19 | 145,100 | 146,500 | 141,900 | 146,500 | 37,986 | 1,465 |
| 2013-09-18 | 145,100 | 145,500 | 142,900 | 144,600 | 34,400 | 1,446 |
| 2013-09-17 | 146,200 | 147,400 | 144,100 | 145,300 | 23,180 | 1,453 |
| 2013-09-13 | 146,600 | 148,000 | 146,300 | 146,900 | 49,496 | 1,469 |
| 2013-09-12 | 144,700 | 147,900 | 143,800 | 147,400 | 30,944 | 1,474 |
| 2013-09-11 | 146,100 | 147,700 | 144,700 | 145,300 | 29,904 | 1,453 |
| 2013-09-10 | 143,800 | 146,400 | 143,500 | 145,300 | 54,273 | 1,453 |
| 2013-09-09 | 144,300 | 144,300 | 139,800 | 141,900 | 32,491 | 1,419 |
| 2013-09-06 | 139,200 | 140,700 | 136,800 | 138,300 | 26,368 | 1,383 |
| 2013-09-05 | 138,200 | 139,500 | 136,600 | 138,500 | 41,110 | 1,385 |
| 2013-09-04 | 136,000 | 137,800 | 135,500 | 136,800 | 27,601 | 1,368 |
| 2013-09-03 | 134,000 | 138,000 | 134,000 | 137,900 | 34,134 | 1,379 |
| 2013-09-02 | 132,200 | 133,700 | 131,600 | 132,500 | 17,506 | 1,325 |
| 2013-08-30 | 133,300 | 133,900 | 130,400 | 131,800 | 37,581 | 1,318 |
| 2013-08-29 | 131,600 | 132,300 | 130,600 | 131,900 | 17,964 | 1,319 |
| 2013-08-28 | 131,000 | 132,600 | 129,700 | 131,500 | 31,947 | 1,315 |
| 2013-08-27 | 135,000 | 135,200 | 133,100 | 133,600 | 31,434 | 1,336 |
| 2013-08-26 | 138,000 | 138,400 | 135,800 | 136,400 | 19,900 | 1,364 |
| 2013-08-23 | 136,900 | 138,400 | 135,800 | 137,300 | 30,248 | 1,373 |
| 2013-08-22 | 131,000 | 134,300 | 130,500 | 133,000 | 31,972 | 1,330 |
| 2013-08-21 | 132,400 | 132,900 | 130,000 | 131,500 | 34,467 | 1,315 |
| 2013-08-20 | 134,100 | 137,800 | 132,900 | 133,000 | 32,005 | 1,330 |
| 2013-08-19 | 132,600 | 135,100 | 132,600 | 135,100 | 23,654 | 1,351 |
| 2013-08-16 | 134,100 | 135,500 | 132,500 | 133,500 | 32,668 | 1,335 |
| 2013-08-15 | 135,400 | 137,600 | 135,000 | 135,900 | 21,361 | 1,359 |
| 2013-08-14 | 137,200 | 138,200 | 135,400 | 137,800 | 24,997 | 1,378 |
| 2013-08-13 | 135,700 | 137,700 | 134,800 | 135,800 | 28,199 | 1,358 |
| 2013-08-12 | 136,300 | 139,500 | 133,700 | 134,300 | 54,051 | 1,343 |
| 2013-08-09 | 136,500 | 137,900 | 135,200 | 135,400 | 24,773 | 1,354 |
| 2013-08-08 | 135,000 | 137,000 | 133,300 | 135,000 | 38,128 | 1,350 |
| 2013-08-07 | 137,800 | 139,000 | 136,100 | 136,500 | 31,470 | 1,365 |
| 2013-08-06 | 139,400 | 141,400 | 138,100 | 141,400 | 31,585 | 1,414 |
| 2013-08-05 | 141,500 | 142,200 | 138,200 | 140,200 | 35,514 | 1,402 |
| 2013-08-02 | 138,800 | 145,000 | 138,700 | 144,900 | 44,315 | 1,449 |
| 2013-08-01 | 132,700 | 138,000 | 132,000 | 138,000 | 35,248 | 1,380 |
| 2013-07-31 | 135,500 | 136,600 | 133,500 | 133,700 | 39,599 | 1,337 |
| 2013-07-30 | 136,100 | 139,200 | 135,200 | 138,200 | 29,963 | 1,382 |
| 2013-07-29 | 138,200 | 140,500 | 135,200 | 135,600 | 47,756 | 1,356 |
| 2013-07-26 | 140,200 | 143,400 | 138,600 | 139,600 | 48,213 | 1,396 |
| 2013-07-25 | 152,100 | 152,900 | 144,200 | 145,000 | 56,682 | 1,450 |
| 2013-07-24 | 152,300 | 153,500 | 151,800 | 153,200 | 27,094 | 1,532 |
| 2013-07-23 | 152,000 | 153,500 | 151,300 | 152,400 | 31,608 | 1,524 |
| 2013-07-22 | 153,500 | 154,800 | 151,200 | 152,500 | 36,221 | 1,525 |
| 2013-07-19 | 153,500 | 153,700 | 149,300 | 152,000 | 44,787 | 1,520 |
| 2013-07-18 | 153,700 | 154,300 | 152,500 | 152,900 | 30,809 | 1,529 |
| 2013-07-17 | 153,100 | 154,800 | 152,700 | 154,000 | 29,353 | 1,540 |
| 2013-07-16 | 154,900 | 155,000 | 153,500 | 154,000 | 23,025 | 1,540 |
| 2013-07-12 | 151,200 | 154,600 | 151,200 | 153,300 | 40,114 | 1,533 |
| 2013-07-11 | 153,100 | 155,900 | 151,200 | 151,600 | 40,711 | 1,516 |
| 2013-07-10 | 154,800 | 157,200 | 154,300 | 155,100 | 33,116 | 1,551 |
| 2013-07-09 | 154,000 | 157,300 | 154,000 | 154,800 | 45,330 | 1,548 |
| 2013-07-08 | 154,800 | 158,000 | 151,700 | 151,700 | 36,877 | 1,517 |
| 2013-07-05 | 154,800 | 155,000 | 153,400 | 154,900 | 34,734 | 1,549 |
| 2013-07-04 | 151,100 | 154,800 | 150,900 | 153,300 | 55,426 | 1,533 |
| 2013-07-03 | 150,400 | 154,600 | 150,300 | 152,000 | 64,220 | 1,520 |
| 2013-07-02 | 148,600 | 149,500 | 146,000 | 149,500 | 45,675 | 1,495 |
| 2013-07-01 | 145,900 | 148,500 | 143,700 | 145,600 | 54,442 | 1,456 |
| 2013-06-28 | 138,000 | 145,900 | 137,700 | 143,200 | 95,472 | 1,432 |
| 2013-06-27 | 135,000 | 136,800 | 134,200 | 135,700 | 40,954 | 1,357 |
| 2013-06-26 | 135,000 | 137,400 | 132,200 | 134,700 | 54,918 | 1,347 |
| 2013-06-25 | 132,900 | 136,100 | 131,000 | 133,600 | 46,161 | 1,336 |
| 2013-06-24 | 134,900 | 136,800 | 132,300 | 132,800 | 38,510 | 1,328 |
| 2013-06-21 | 127,600 | 133,900 | 127,300 | 131,900 | 60,672 | 1,319 |
| 2013-06-20 | 132,000 | 134,100 | 130,500 | 130,600 | 58,357 | 1,306 |
| 2013-06-19 | 132,900 | 135,000 | 132,100 | 134,100 | 38,272 | 1,341 |
| 2013-06-18 | 129,400 | 132,000 | 128,400 | 130,900 | 38,513 | 1,309 |
| 2013-06-17 | 124,000 | 130,300 | 124,000 | 129,600 | 30,877 | 1,296 |
| 2013-06-14 | 130,800 | 131,600 | 125,200 | 125,700 | 73,268 | 1,257 |
| 2013-06-13 | 124,900 | 126,600 | 122,000 | 125,000 | 65,662 | 1,250 |
| 2013-06-12 | 130,000 | 130,800 | 124,900 | 129,000 | 69,820 | 1,290 |
| 2013-06-11 | 131,500 | 135,500 | 130,900 | 132,300 | 61,837 | 1,323 |
| 2013-06-10 | 133,700 | 134,500 | 130,000 | 131,000 | 58,831 | 1,310 |
| 2013-06-07 | 127,100 | 132,500 | 124,600 | 128,600 | 65,529 | 1,286 |
| 2013-06-06 | 130,900 | 133,000 | 128,700 | 129,400 | 93,902 | 1,294 |
| 2013-06-05 | 140,200 | 140,200 | 132,600 | 133,900 | 86,482 | 1,339 |
| 2013-06-04 | 132,000 | 139,900 | 131,400 | 138,800 | 74,644 | 1,388 |
| 2013-06-03 | 139,300 | 141,900 | 134,400 | 134,900 | 85,048 | 1,349 |
| 2013-05-31 | 144,100 | 144,400 | 139,500 | 140,500 | 70,495 | 1,405 |
| 2013-05-30 | 143,300 | 148,600 | 140,200 | 142,100 | 88,393 | 1,421 |
| 2013-05-29 | 148,800 | 151,900 | 145,200 | 145,500 | 69,772 | 1,455 |
| 2013-05-28 | 140,700 | 147,100 | 140,000 | 142,800 | 57,108 | 1,428 |
| 2013-05-27 | 146,600 | 148,300 | 140,300 | 141,200 | 77,019 | 1,412 |
| 2013-05-24 | 154,100 | 159,400 | 145,700 | 150,300 | 127,050 | 1,503 |
| 2013-05-23 | 166,200 | 170,000 | 149,900 | 152,200 | 132,346 | 1,522 |
| 2013-05-22 | 164,900 | 167,100 | 162,500 | 162,900 | 50,273 | 1,629 |
| 2013-05-21 | 168,200 | 168,300 | 163,000 | 163,500 | 70,795 | 1,635 |
| 2013-05-20 | 165,000 | 168,500 | 165,000 | 165,600 | 76,297 | 1,656 |
| 2013-05-17 | 159,500 | 163,900 | 159,100 | 162,800 | 82,767 | 1,628 |
| 2013-05-16 | 163,300 | 171,000 | 159,500 | 161,600 | 216,524 | 1,616 |
| 2013-05-15 | 155,100 | 160,500 | 153,500 | 155,600 | 153,735 | 1,556 |
| 2013-05-14 | 151,800 | 154,400 | 148,700 | 152,100 | 97,049 | 1,521 |
| 2013-05-13 | 143,500 | 151,700 | 143,500 | 150,700 | 156,479 | 1,507 |
| 2013-05-10 | 134,600 | 142,400 | 133,600 | 141,100 | 156,049 | 1,411 |
| 2013-05-09 | 134,000 | 134,600 | 130,800 | 130,900 | 38,106 | 1,309 |
| 2013-05-08 | 132,000 | 135,000 | 131,900 | 133,400 | 65,069 | 1,334 |
| 2013-05-07 | 132,700 | 133,400 | 131,200 | 131,300 | 65,221 | 1,313 |
| 2013-05-02 | 129,600 | 131,100 | 128,200 | 129,200 | 53,308 | 1,292 |
| 2013-05-01 | 134,500 | 134,600 | 130,600 | 130,700 | 50,531 | 1,307 |
| 2013-04-30 | 133,400 | 135,000 | 132,600 | 134,000 | 54,886 | 1,340 |
| 2013-04-26 | 133,500 | 134,200 | 131,000 | 131,400 | 54,996 | 1,314 |
| 2013-04-25 | 134,100 | 135,800 | 132,500 | 133,400 | 65,159 | 1,334 |
| 2013-04-24 | 132,000 | 134,100 | 130,800 | 134,100 | 70,088 | 1,341 |
| 2013-04-23 | 128,900 | 131,100 | 128,100 | 130,800 | 56,308 | 1,308 |
| 2013-04-22 | 131,000 | 132,300 | 128,900 | 129,100 | 53,061 | 1,291 |
| 2013-04-19 | 129,400 | 130,000 | 126,600 | 128,000 | 59,875 | 1,280 |
| 2013-04-18 | 130,600 | 131,600 | 129,400 | 129,500 | 67,388 | 1,295 |
| 2013-04-17 | 131,600 | 133,300 | 130,100 | 132,600 | 58,119 | 1,326 |
| 2013-04-16 | 133,400 | 133,600 | 128,400 | 129,700 | 109,503 | 1,297 |
| 2013-04-15 | 133,000 | 136,700 | 132,600 | 134,600 | 106,226 | 1,346 |
| 2013-04-12 | 129,600 | 135,600 | 128,300 | 135,300 | 190,239 | 1,353 |
| 2013-04-11 | 125,000 | 129,100 | 124,800 | 128,300 | 154,329 | 1,283 |
| 2013-04-10 | 118,100 | 122,200 | 118,000 | 121,700 | 111,026 | 1,217 |
| 2013-04-09 | 118,200 | 118,500 | 115,500 | 117,600 | 99,966 | 1,176 |
| 2013-04-08 | 113,500 | 119,900 | 113,000 | 115,200 | 158,601 | 1,152 |
| 2013-04-05 | 118,600 | 118,900 | 100,400 | 110,500 | 436,257 | 1,105 |
| 2013-04-04 | 117,000 | 120,400 | 115,100 | 118,000 | 133,735 | 1,180 |
| 2013-04-03 | 118,700 | 120,000 | 116,300 | 119,100 | 67,913 | 1,191 |
| 2013-04-02 | 121,000 | 121,100 | 117,000 | 118,600 | 96,777 | 1,186 |
| 2013-04-01 | 125,900 | 126,200 | 122,800 | 123,000 | 36,652 | 1,230 |
| 2013-03-29 | 125,500 | 127,100 | 122,700 | 126,500 | 63,874 | 1,265 |
| 2013-03-28 | 123,400 | 125,400 | 122,800 | 125,400 | 64,651 | 1,254 |
| 2013-03-27 | 124,200 | 124,200 | 122,900 | 123,600 | 47,422 | 1,236 |
| 2013-03-26 | 124,900 | 125,500 | 124,100 | 125,300 | 57,575 | 1,253 |
| 2013-03-25 | 124,900 | 127,400 | 124,600 | 126,200 | 57,720 | 1,262 |
| 2013-03-22 | 124,900 | 126,200 | 124,100 | 124,300 | 47,289 | 1,243 |
| 2013-03-21 | 125,000 | 126,000 | 124,600 | 125,600 | 62,829 | 1,256 |
| 2013-03-19 | 124,700 | 125,800 | 124,200 | 124,500 | 40,519 | 1,245 |
| 2013-03-18 | 125,200 | 125,300 | 123,500 | 123,900 | 78,311 | 1,239 |
| 2013-03-15 | 129,700 | 130,900 | 128,700 | 129,000 | 53,517 | 1,290 |
| 2013-03-14 | 131,300 | 131,400 | 127,400 | 129,800 | 41,896 | 1,298 |
| 2013-03-13 | 130,700 | 131,900 | 129,200 | 130,600 | 42,743 | 1,306 |
| 2013-03-12 | 131,300 | 133,200 | 130,900 | 131,500 | 59,972 | 1,315 |
| 2013-03-11 | 129,500 | 132,500 | 128,600 | 130,600 | 65,081 | 1,306 |
| 2013-03-08 | 126,500 | 128,400 | 125,200 | 127,600 | 82,205 | 1,276 |
| 2013-03-07 | 126,300 | 127,400 | 124,000 | 124,500 | 52,892 | 1,245 |
| 2013-03-06 | 126,200 | 127,400 | 124,700 | 125,400 | 59,415 | 1,254 |
| 2013-03-05 | 130,800 | 131,000 | 123,800 | 124,300 | 114,392 | 1,243 |
| 2013-03-04 | 131,300 | 133,400 | 130,300 | 130,800 | 45,040 | 1,308 |
| 2013-03-01 | 128,700 | 131,900 | 128,500 | 130,300 | 43,010 | 1,303 |
| 2013-02-28 | 130,200 | 131,200 | 129,700 | 130,000 | 62,620 | 1,300 |
| 2013-02-27 | 130,800 | 130,800 | 128,000 | 128,400 | 65,626 | 1,284 |
| 2013-02-26 | 131,900 | 132,700 | 130,000 | 130,400 | 68,703 | 1,304 |
| 2013-02-25 | 135,000 | 135,000 | 132,200 | 133,200 | 44,445 | 1,332 |
| 2013-02-22 | 129,500 | 132,300 | 129,000 | 131,300 | 67,435 | 1,313 |
| 2013-02-21 | 133,200 | 134,800 | 130,400 | 130,500 | 60,269 | 1,305 |
| 2013-02-20 | 134,900 | 135,000 | 133,600 | 134,200 | 37,590 | 1,342 |
| 2013-02-19 | 133,200 | 135,100 | 131,800 | 133,500 | 40,339 | 1,335 |
| 2013-02-18 | 133,200 | 135,200 | 132,500 | 134,900 | 59,936 | 1,349 |
| 2013-02-15 | 133,500 | 133,700 | 127,700 | 130,300 | 68,357 | 1,303 |
| 2013-02-14 | 136,900 | 137,700 | 134,300 | 134,300 | 77,734 | 1,343 |
| 2013-02-13 | 135,000 | 138,300 | 134,200 | 135,300 | 123,888 | 1,353 |
| 2013-02-12 | 132,200 | 134,000 | 130,600 | 130,700 | 44,992 | 1,307 |
| 2013-02-08 | 131,700 | 133,500 | 128,900 | 129,200 | 70,789 | 1,292 |
| 2013-02-07 | 135,000 | 136,200 | 132,900 | 133,400 | 45,604 | 1,334 |
| 2013-02-06 | 136,300 | 137,400 | 135,200 | 135,600 | 71,495 | 1,356 |
| 2013-02-05 | 133,500 | 135,200 | 132,100 | 132,500 | 52,523 | 1,325 |
| 2013-02-04 | 134,300 | 137,200 | 133,700 | 136,600 | 74,870 | 1,366 |
| 2013-02-01 | 131,600 | 134,800 | 130,600 | 133,400 | 84,898 | 1,334 |
| 2013-01-31 | 131,300 | 132,300 | 129,100 | 131,100 | 62,633 | 1,311 |
| 2013-01-30 | 132,000 | 133,500 | 130,600 | 132,900 | 49,098 | 1,329 |
| 2013-01-29 | 128,000 | 132,000 | 127,800 | 131,900 | 61,606 | 1,319 |
| 2013-01-28 | 132,000 | 132,800 | 129,000 | 130,000 | 47,880 | 1,300 |
| 2013-01-25 | 131,200 | 131,400 | 128,000 | 129,400 | 55,277 | 1,294 |
| 2013-01-24 | 122,700 | 127,900 | 121,000 | 127,200 | 63,237 | 1,272 |
| 2013-01-23 | 126,200 | 127,600 | 123,000 | 123,600 | 75,734 | 1,236 |
| 2013-01-22 | 131,100 | 133,700 | 127,700 | 130,000 | 75,980 | 1,300 |
| 2013-01-21 | 134,500 | 134,600 | 131,100 | 131,400 | 44,374 | 1,314 |
| 2013-01-18 | 132,000 | 135,500 | 131,500 | 135,500 | 73,138 | 1,355 |
| 2013-01-17 | 132,400 | 133,900 | 125,000 | 127,500 | 74,976 | 1,275 |
| 2013-01-16 | 131,700 | 132,000 | 128,800 | 130,000 | 63,404 | 1,300 |
| 2013-01-15 | 134,700 | 139,400 | 132,800 | 133,900 | 88,313 | 1,339 |
| 2013-01-11 | 130,000 | 132,400 | 129,900 | 131,700 | 74,156 | 1,317 |
| 2013-01-10 | 124,000 | 129,000 | 124,000 | 128,500 | 79,454 | 1,285 |
| 2013-01-09 | 118,000 | 124,100 | 117,200 | 122,800 | 63,241 | 1,228 |
| 2013-01-08 | 123,000 | 125,400 | 118,900 | 119,800 | 83,830 | 1,198 |
| 2013-01-07 | 129,800 | 129,800 | 124,800 | 125,600 | 56,663 | 1,256 |
| 2013-01-04 | 125,000 | 128,900 | 124,200 | 128,100 | 73,826 | 1,281 |
分割・併合履歴 ： [2013-09-26]1株→100株
