8766 東京海上ホールディングス(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 | 3,550 | 3,550 | 3,500 | 3,515 | 2,111,400 | 1,171.67 |
| 2013-12-27 | 3,500 | 3,515 | 3,460 | 3,510 | 1,995,600 | 1,170 |
| 2013-12-26 | 3,455 | 3,490 | 3,445 | 3,480 | 1,540,600 | 1,160 |
| 2013-12-25 | 3,410 | 3,430 | 3,395 | 3,430 | 1,627,800 | 1,143.33 |
| 2013-12-24 | 3,450 | 3,480 | 3,430 | 3,440 | 2,399,900 | 1,146.67 |
| 2013-12-20 | 3,420 | 3,430 | 3,385 | 3,425 | 2,393,800 | 1,141.67 |
| 2013-12-19 | 3,375 | 3,425 | 3,370 | 3,420 | 3,431,500 | 1,140 |
| 2013-12-18 | 3,300 | 3,375 | 3,285 | 3,365 | 2,528,600 | 1,121.67 |
| 2013-12-17 | 3,305 | 3,330 | 3,270 | 3,300 | 1,530,500 | 1,100 |
| 2013-12-16 | 3,295 | 3,315 | 3,255 | 3,280 | 2,321,500 | 1,093.33 |
| 2013-12-13 | 3,325 | 3,370 | 3,270 | 3,325 | 5,202,900 | 1,108.33 |
| 2013-12-12 | 3,320 | 3,345 | 3,310 | 3,335 | 1,404,200 | 1,111.67 |
| 2013-12-11 | 3,385 | 3,385 | 3,310 | 3,350 | 1,920,300 | 1,116.67 |
| 2013-12-10 | 3,355 | 3,390 | 3,350 | 3,365 | 1,797,700 | 1,121.67 |
| 2013-12-09 | 3,380 | 3,390 | 3,335 | 3,360 | 2,191,100 | 1,120 |
| 2013-12-06 | 3,305 | 3,335 | 3,275 | 3,325 | 1,773,900 | 1,108.33 |
| 2013-12-05 | 3,330 | 3,380 | 3,295 | 3,310 | 2,234,700 | 1,103.33 |
| 2013-12-04 | 3,435 | 3,440 | 3,350 | 3,355 | 2,667,100 | 1,118.33 |
| 2013-12-03 | 3,450 | 3,490 | 3,410 | 3,475 | 2,836,500 | 1,158.33 |
| 2013-12-02 | 3,410 | 3,445 | 3,410 | 3,430 | 1,690,900 | 1,143.33 |
| 2013-11-29 | 3,410 | 3,440 | 3,380 | 3,400 | 2,748,800 | 1,133.33 |
| 2013-11-28 | 3,450 | 3,460 | 3,400 | 3,425 | 1,576,400 | 1,141.67 |
| 2013-11-27 | 3,405 | 3,430 | 3,395 | 3,405 | 1,250,600 | 1,135 |
| 2013-11-26 | 3,430 | 3,460 | 3,410 | 3,435 | 2,063,000 | 1,145 |
| 2013-11-25 | 3,430 | 3,480 | 3,425 | 3,440 | 2,360,700 | 1,146.67 |
| 2013-11-22 | 3,455 | 3,470 | 3,380 | 3,395 | 3,104,400 | 1,131.67 |
| 2013-11-21 | 3,380 | 3,435 | 3,355 | 3,430 | 2,825,600 | 1,143.33 |
| 2013-11-20 | 3,400 | 3,410 | 3,330 | 3,370 | 2,467,400 | 1,123.33 |
| 2013-11-19 | 3,395 | 3,445 | 3,385 | 3,430 | 2,487,700 | 1,143.33 |
| 2013-11-18 | 3,420 | 3,485 | 3,410 | 3,460 | 3,467,000 | 1,153.33 |
| 2013-11-15 | 3,300 | 3,400 | 3,300 | 3,380 | 3,796,600 | 1,126.67 |
| 2013-11-14 | 3,245 | 3,300 | 3,235 | 3,280 | 2,166,600 | 1,093.33 |
| 2013-11-13 | 3,285 | 3,285 | 3,215 | 3,240 | 1,995,200 | 1,080 |
| 2013-11-12 | 3,185 | 3,290 | 3,180 | 3,290 | 2,856,800 | 1,096.67 |
| 2013-11-11 | 3,170 | 3,185 | 3,150 | 3,185 | 1,566,000 | 1,061.67 |
| 2013-11-08 | 3,105 | 3,125 | 3,085 | 3,105 | 1,627,900 | 1,035 |
| 2013-11-07 | 3,180 | 3,185 | 3,125 | 3,140 | 1,069,300 | 1,046.67 |
| 2013-11-06 | 3,155 | 3,185 | 3,120 | 3,175 | 1,830,300 | 1,058.33 |
| 2013-11-05 | 3,190 | 3,205 | 3,120 | 3,145 | 1,589,500 | 1,048.33 |
| 2013-11-01 | 3,250 | 3,255 | 3,135 | 3,150 | 1,893,500 | 1,050 |
| 2013-10-31 | 3,225 | 3,265 | 3,200 | 3,205 | 2,461,900 | 1,068.33 |
| 2013-10-30 | 3,195 | 3,210 | 3,175 | 3,205 | 2,035,000 | 1,068.33 |
| 2013-10-29 | 3,130 | 3,190 | 3,125 | 3,150 | 1,541,100 | 1,050 |
| 2013-10-28 | 3,165 | 3,170 | 3,095 | 3,155 | 1,763,500 | 1,051.67 |
| 2013-10-25 | 3,120 | 3,150 | 3,070 | 3,070 | 2,568,800 | 1,023.33 |
| 2013-10-24 | 3,085 | 3,110 | 3,035 | 3,110 | 1,940,800 | 1,036.67 |
| 2013-10-23 | 3,200 | 3,225 | 3,095 | 3,110 | 2,679,600 | 1,036.67 |
| 2013-10-22 | 3,185 | 3,190 | 3,155 | 3,160 | 1,442,700 | 1,053.33 |
| 2013-10-21 | 3,205 | 3,235 | 3,160 | 3,180 | 1,683,900 | 1,060 |
| 2013-10-18 | 3,230 | 3,240 | 3,155 | 3,195 | 1,770,600 | 1,065 |
| 2013-10-17 | 3,215 | 3,255 | 3,210 | 3,250 | 2,194,000 | 1,083.33 |
| 2013-10-16 | 3,145 | 3,195 | 3,140 | 3,175 | 2,906,200 | 1,058.33 |
| 2013-10-15 | 3,155 | 3,175 | 3,065 | 3,080 | 2,952,600 | 1,026.67 |
| 2013-10-11 | 3,115 | 3,150 | 3,100 | 3,130 | 2,420,400 | 1,043.33 |
| 2013-10-10 | 3,075 | 3,130 | 3,040 | 3,105 | 1,666,500 | 1,035 |
| 2013-10-09 | 2,984 | 3,090 | 2,966 | 3,070 | 2,538,100 | 1,023.33 |
| 2013-10-08 | 3,020 | 3,025 | 2,972 | 3,005 | 2,544,700 | 1,001.67 |
| 2013-10-07 | 3,055 | 3,060 | 2,998 | 2,998 | 2,373,400 | 999.33 |
| 2013-10-04 | 3,100 | 3,110 | 3,055 | 3,055 | 2,057,900 | 1,018.33 |
| 2013-10-03 | 3,190 | 3,195 | 3,115 | 3,130 | 2,063,500 | 1,043.33 |
| 2013-10-02 | 3,230 | 3,285 | 3,180 | 3,190 | 2,387,400 | 1,063.33 |
| 2013-10-01 | 3,215 | 3,275 | 3,210 | 3,235 | 2,072,300 | 1,078.33 |
| 2013-09-30 | 3,230 | 3,245 | 3,200 | 3,205 | 1,793,700 | 1,068.33 |
| 2013-09-27 | 3,325 | 3,370 | 3,285 | 3,295 | 2,236,600 | 1,098.33 |
| 2013-09-26 | 3,245 | 3,290 | 3,205 | 3,285 | 2,176,700 | 1,095 |
| 2013-09-25 | 3,265 | 3,290 | 3,250 | 3,275 | 1,342,400 | 1,091.67 |
| 2013-09-24 | 3,280 | 3,290 | 3,255 | 3,275 | 1,304,800 | 1,091.67 |
| 2013-09-20 | 3,320 | 3,365 | 3,295 | 3,310 | 1,944,600 | 1,103.33 |
| 2013-09-19 | 3,310 | 3,320 | 3,260 | 3,300 | 3,758,500 | 1,100 |
| 2013-09-18 | 3,345 | 3,345 | 3,270 | 3,280 | 2,299,900 | 1,093.33 |
| 2013-09-17 | 3,300 | 3,365 | 3,275 | 3,315 | 1,997,100 | 1,105 |
| 2013-09-13 | 3,365 | 3,380 | 3,305 | 3,320 | 5,575,300 | 1,106.67 |
| 2013-09-12 | 3,265 | 3,320 | 3,245 | 3,300 | 2,377,900 | 1,100 |
| 2013-09-11 | 3,295 | 3,300 | 3,200 | 3,255 | 2,625,700 | 1,085 |
| 2013-09-10 | 3,195 | 3,285 | 3,185 | 3,255 | 3,241,400 | 1,085 |
| 2013-09-09 | 3,195 | 3,200 | 3,100 | 3,110 | 1,725,700 | 1,036.67 |
| 2013-09-06 | 3,110 | 3,115 | 3,040 | 3,070 | 1,951,400 | 1,023.33 |
| 2013-09-05 | 3,085 | 3,105 | 3,060 | 3,080 | 1,959,700 | 1,026.67 |
| 2013-09-04 | 3,060 | 3,105 | 3,040 | 3,060 | 2,369,000 | 1,020 |
| 2013-09-03 | 3,055 | 3,115 | 3,025 | 3,090 | 1,971,800 | 1,030 |
| 2013-09-02 | 3,050 | 3,060 | 3,000 | 3,025 | 1,110,500 | 1,008.33 |
| 2013-08-30 | 3,125 | 3,135 | 3,015 | 3,035 | 2,329,700 | 1,011.67 |
| 2013-08-29 | 3,060 | 3,100 | 3,040 | 3,075 | 2,119,200 | 1,025 |
| 2013-08-28 | 2,990 | 3,065 | 2,957 | 3,045 | 2,366,400 | 1,015 |
| 2013-08-27 | 3,060 | 3,090 | 3,035 | 3,055 | 1,398,000 | 1,018.33 |
| 2013-08-26 | 3,130 | 3,135 | 3,060 | 3,070 | 1,387,800 | 1,023.33 |
| 2013-08-23 | 3,155 | 3,160 | 3,100 | 3,120 | 1,785,000 | 1,040 |
| 2013-08-22 | 3,015 | 3,070 | 3,010 | 3,040 | 1,497,000 | 1,013.33 |
| 2013-08-21 | 3,055 | 3,070 | 3,005 | 3,020 | 1,909,800 | 1,006.67 |
| 2013-08-20 | 3,060 | 3,165 | 3,025 | 3,035 | 2,109,000 | 1,011.67 |
| 2013-08-19 | 3,070 | 3,095 | 3,060 | 3,095 | 1,248,700 | 1,031.67 |
| 2013-08-16 | 3,080 | 3,110 | 3,055 | 3,090 | 1,412,500 | 1,030 |
| 2013-08-15 | 3,135 | 3,200 | 3,130 | 3,145 | 1,233,200 | 1,048.33 |
| 2013-08-14 | 3,125 | 3,205 | 3,100 | 3,195 | 2,096,600 | 1,065 |
| 2013-08-13 | 3,125 | 3,150 | 3,065 | 3,090 | 2,065,800 | 1,030 |
| 2013-08-12 | 3,065 | 3,170 | 3,050 | 3,110 | 1,521,700 | 1,036.67 |
| 2013-08-09 | 3,080 | 3,145 | 3,080 | 3,110 | 1,719,300 | 1,036.67 |
| 2013-08-08 | 3,150 | 3,185 | 3,075 | 3,095 | 3,121,000 | 1,031.67 |
| 2013-08-07 | 3,215 | 3,255 | 3,175 | 3,180 | 2,604,400 | 1,060 |
| 2013-08-06 | 3,235 | 3,335 | 3,210 | 3,325 | 2,276,600 | 1,108.33 |
| 2013-08-05 | 3,285 | 3,310 | 3,245 | 3,260 | 1,842,000 | 1,086.67 |
| 2013-08-02 | 3,300 | 3,370 | 3,290 | 3,370 | 2,391,500 | 1,123.33 |
| 2013-08-01 | 3,140 | 3,235 | 3,140 | 3,235 | 1,420,700 | 1,078.33 |
| 2013-07-31 | 3,150 | 3,195 | 3,095 | 3,135 | 2,735,500 | 1,045 |
| 2013-07-30 | 3,150 | 3,230 | 3,130 | 3,190 | 2,760,700 | 1,063.33 |
| 2013-07-29 | 3,130 | 3,240 | 3,120 | 3,175 | 4,095,500 | 1,058.33 |
| 2013-07-26 | 3,320 | 3,325 | 3,200 | 3,210 | 4,979,700 | 1,070 |
| 2013-07-25 | 3,575 | 3,580 | 3,365 | 3,380 | 3,561,700 | 1,126.67 |
| 2013-07-24 | 3,515 | 3,580 | 3,495 | 3,570 | 2,725,400 | 1,190 |
| 2013-07-23 | 3,425 | 3,525 | 3,420 | 3,500 | 2,776,000 | 1,166.67 |
| 2013-07-22 | 3,490 | 3,500 | 3,390 | 3,420 | 2,235,500 | 1,140 |
| 2013-07-19 | 3,500 | 3,525 | 3,420 | 3,435 | 2,886,900 | 1,145 |
| 2013-07-18 | 3,545 | 3,555 | 3,440 | 3,470 | 3,794,900 | 1,156.67 |
| 2013-07-17 | 3,510 | 3,575 | 3,480 | 3,560 | 2,139,000 | 1,186.67 |
| 2013-07-16 | 3,480 | 3,565 | 3,455 | 3,565 | 2,900,600 | 1,188.33 |
| 2013-07-12 | 3,455 | 3,490 | 3,445 | 3,460 | 2,084,800 | 1,153.33 |
| 2013-07-11 | 3,445 | 3,480 | 3,405 | 3,455 | 2,057,300 | 1,151.67 |
| 2013-07-10 | 3,430 | 3,480 | 3,415 | 3,480 | 2,250,300 | 1,160 |
| 2013-07-09 | 3,400 | 3,455 | 3,360 | 3,435 | 2,248,100 | 1,145 |
| 2013-07-08 | 3,460 | 3,480 | 3,355 | 3,360 | 1,850,700 | 1,120 |
| 2013-07-05 | 3,435 | 3,445 | 3,395 | 3,435 | 1,062,100 | 1,145 |
| 2013-07-04 | 3,355 | 3,410 | 3,350 | 3,395 | 1,151,900 | 1,131.67 |
| 2013-07-03 | 3,410 | 3,430 | 3,370 | 3,390 | 2,132,300 | 1,130 |
| 2013-07-02 | 3,350 | 3,375 | 3,325 | 3,375 | 2,853,000 | 1,125 |
| 2013-07-01 | 3,200 | 3,280 | 3,175 | 3,280 | 2,423,900 | 1,093.33 |
| 2013-06-28 | 3,060 | 3,220 | 3,040 | 3,145 | 4,253,500 | 1,048.33 |
| 2013-06-27 | 3,015 | 3,055 | 3,010 | 3,045 | 1,758,400 | 1,015 |
| 2013-06-26 | 3,075 | 3,080 | 2,966 | 2,991 | 2,366,900 | 997 |
| 2013-06-25 | 3,055 | 3,120 | 2,983 | 3,025 | 2,513,700 | 1,008.33 |
| 2013-06-24 | 3,145 | 3,175 | 3,025 | 3,055 | 2,533,900 | 1,018.33 |
| 2013-06-21 | 2,965 | 3,145 | 2,941 | 3,095 | 4,509,100 | 1,031.67 |
| 2013-06-20 | 3,020 | 3,085 | 3,005 | 3,035 | 2,921,700 | 1,011.67 |
| 2013-06-19 | 3,010 | 3,090 | 3,000 | 3,065 | 3,805,300 | 1,021.67 |
| 2013-06-18 | 2,913 | 2,985 | 2,901 | 2,956 | 3,461,200 | 985.33 |
| 2013-06-17 | 2,755 | 2,899 | 2,755 | 2,880 | 3,445,500 | 960 |
| 2013-06-14 | 2,889 | 2,932 | 2,773 | 2,780 | 5,369,600 | 926.67 |
| 2013-06-13 | 2,800 | 2,876 | 2,767 | 2,818 | 4,792,000 | 939.33 |
| 2013-06-12 | 2,874 | 2,912 | 2,788 | 2,891 | 3,232,100 | 963.67 |
| 2013-06-11 | 2,900 | 2,976 | 2,874 | 2,919 | 2,999,000 | 973 |
| 2013-06-10 | 2,891 | 2,941 | 2,841 | 2,904 | 2,882,700 | 968 |
| 2013-06-07 | 2,802 | 2,856 | 2,771 | 2,808 | 5,365,700 | 936 |
| 2013-06-06 | 2,800 | 2,892 | 2,800 | 2,830 | 4,513,400 | 943.33 |
| 2013-06-05 | 3,000 | 3,005 | 2,798 | 2,825 | 5,791,300 | 941.67 |
| 2013-06-04 | 2,849 | 3,010 | 2,827 | 2,990 | 4,065,500 | 996.67 |
| 2013-06-03 | 2,992 | 3,015 | 2,876 | 2,898 | 4,249,300 | 966 |
| 2013-05-31 | 3,100 | 3,115 | 2,993 | 2,995 | 3,751,400 | 998.33 |
| 2013-05-30 | 3,050 | 3,150 | 3,025 | 3,060 | 3,254,200 | 1,020 |
| 2013-05-29 | 3,180 | 3,225 | 3,100 | 3,155 | 3,721,600 | 1,051.67 |
| 2013-05-28 | 3,055 | 3,180 | 3,025 | 3,125 | 3,110,900 | 1,041.67 |
| 2013-05-27 | 3,250 | 3,270 | 3,090 | 3,095 | 4,044,800 | 1,031.67 |
| 2013-05-24 | 3,295 | 3,475 | 3,120 | 3,320 | 6,990,800 | 1,106.67 |
| 2013-05-23 | 3,500 | 3,550 | 3,190 | 3,190 | 6,123,300 | 1,063.33 |
| 2013-05-22 | 3,425 | 3,585 | 3,415 | 3,500 | 4,339,300 | 1,166.67 |
| 2013-05-21 | 3,485 | 3,500 | 3,360 | 3,395 | 4,621,200 | 1,131.67 |
| 2013-05-20 | 3,380 | 3,390 | 3,330 | 3,350 | 2,397,300 | 1,116.67 |
| 2013-05-17 | 3,285 | 3,375 | 3,260 | 3,340 | 3,190,600 | 1,113.33 |
| 2013-05-16 | 3,445 | 3,460 | 3,230 | 3,280 | 4,340,300 | 1,093.33 |
| 2013-05-15 | 3,375 | 3,450 | 3,340 | 3,380 | 4,210,300 | 1,126.67 |
| 2013-05-14 | 3,365 | 3,375 | 3,305 | 3,315 | 2,018,400 | 1,105 |
| 2013-05-13 | 3,370 | 3,400 | 3,330 | 3,350 | 2,651,500 | 1,116.67 |
| 2013-05-10 | 3,320 | 3,355 | 3,275 | 3,305 | 3,662,900 | 1,101.67 |
| 2013-05-09 | 3,295 | 3,355 | 3,225 | 3,230 | 3,535,000 | 1,076.67 |
| 2013-05-08 | 3,200 | 3,305 | 3,180 | 3,250 | 4,585,000 | 1,083.33 |
| 2013-05-07 | 3,110 | 3,135 | 3,085 | 3,105 | 2,189,900 | 1,035 |
| 2013-05-02 | 3,015 | 3,040 | 2,954 | 2,996 | 3,153,600 | 998.67 |
| 2013-05-01 | 3,120 | 3,125 | 3,035 | 3,045 | 2,088,700 | 1,015 |
| 2013-04-30 | 3,130 | 3,155 | 3,090 | 3,090 | 1,919,400 | 1,030 |
| 2013-04-26 | 3,135 | 3,165 | 3,095 | 3,095 | 1,662,000 | 1,031.67 |
| 2013-04-25 | 3,120 | 3,160 | 3,105 | 3,130 | 2,089,300 | 1,043.33 |
| 2013-04-24 | 3,100 | 3,105 | 3,065 | 3,105 | 1,628,800 | 1,035 |
| 2013-04-23 | 3,025 | 3,085 | 2,998 | 3,050 | 3,705,100 | 1,016.67 |
| 2013-04-22 | 3,070 | 3,075 | 2,972 | 2,980 | 2,877,100 | 993.33 |
| 2013-04-19 | 3,015 | 3,025 | 2,991 | 2,999 | 3,006,800 | 999.67 |
| 2013-04-18 | 3,045 | 3,105 | 3,020 | 3,035 | 2,402,000 | 1,011.67 |
| 2013-04-17 | 3,065 | 3,110 | 3,045 | 3,095 | 2,201,800 | 1,031.67 |
| 2013-04-16 | 3,050 | 3,105 | 3,010 | 3,060 | 3,695,400 | 1,020 |
| 2013-04-15 | 3,175 | 3,195 | 3,100 | 3,120 | 2,107,200 | 1,040 |
| 2013-04-12 | 3,200 | 3,250 | 3,170 | 3,200 | 2,708,300 | 1,066.67 |
| 2013-04-11 | 3,220 | 3,300 | 3,155 | 3,185 | 5,487,700 | 1,061.67 |
| 2013-04-10 | 2,968 | 3,125 | 2,952 | 3,090 | 4,223,500 | 1,030 |
| 2013-04-09 | 2,950 | 2,976 | 2,902 | 2,931 | 4,323,000 | 977 |
| 2013-04-08 | 2,899 | 2,935 | 2,846 | 2,904 | 4,962,600 | 968 |
| 2013-04-05 | 2,812 | 2,844 | 2,773 | 2,805 | 8,711,900 | 935 |
| 2013-04-04 | 2,545 | 2,698 | 2,533 | 2,677 | 5,650,600 | 892.33 |
| 2013-04-03 | 2,602 | 2,613 | 2,534 | 2,599 | 3,552,000 | 866.33 |
| 2013-04-02 | 2,629 | 2,629 | 2,522 | 2,578 | 4,706,800 | 859.33 |
| 2013-04-01 | 2,661 | 2,676 | 2,624 | 2,640 | 2,778,300 | 880 |
| 2013-03-29 | 2,705 | 2,710 | 2,625 | 2,650 | 4,150,900 | 883.33 |
| 2013-03-28 | 2,696 | 2,742 | 2,691 | 2,704 | 4,188,700 | 901.33 |
| 2013-03-27 | 2,722 | 2,767 | 2,714 | 2,726 | 2,787,600 | 908.67 |
| 2013-03-26 | 2,750 | 2,793 | 2,748 | 2,774 | 2,740,500 | 924.67 |
| 2013-03-25 | 2,800 | 2,814 | 2,763 | 2,768 | 2,947,400 | 922.67 |
| 2013-03-22 | 2,803 | 2,820 | 2,774 | 2,781 | 3,274,300 | 927 |
| 2013-03-21 | 2,870 | 2,890 | 2,837 | 2,848 | 3,750,400 | 949.33 |
| 2013-03-19 | 2,838 | 2,875 | 2,820 | 2,831 | 2,266,900 | 943.67 |
| 2013-03-18 | 2,850 | 2,855 | 2,780 | 2,813 | 3,664,700 | 937.67 |
| 2013-03-15 | 2,846 | 2,913 | 2,820 | 2,913 | 4,020,700 | 971 |
| 2013-03-14 | 2,858 | 2,865 | 2,803 | 2,853 | 3,022,600 | 951 |
| 2013-03-13 | 2,853 | 2,880 | 2,824 | 2,856 | 3,224,500 | 952 |
| 2013-03-12 | 2,900 | 2,926 | 2,847 | 2,850 | 3,357,300 | 950 |
| 2013-03-11 | 2,792 | 2,916 | 2,768 | 2,865 | 5,156,800 | 955 |
| 2013-03-08 | 2,728 | 2,775 | 2,722 | 2,768 | 5,855,000 | 922.67 |
| 2013-03-07 | 2,762 | 2,778 | 2,718 | 2,720 | 3,151,600 | 906.67 |
| 2013-03-06 | 2,675 | 2,739 | 2,672 | 2,734 | 3,930,400 | 911.33 |
| 2013-03-05 | 2,716 | 2,730 | 2,630 | 2,642 | 3,063,500 | 880.67 |
| 2013-03-04 | 2,683 | 2,728 | 2,676 | 2,684 | 3,455,900 | 894.67 |
| 2013-03-01 | 2,600 | 2,660 | 2,590 | 2,633 | 3,026,700 | 877.67 |
| 2013-02-28 | 2,605 | 2,621 | 2,592 | 2,618 | 3,810,200 | 872.67 |
| 2013-02-27 | 2,670 | 2,670 | 2,573 | 2,576 | 3,908,300 | 858.67 |
| 2013-02-26 | 2,676 | 2,733 | 2,653 | 2,682 | 4,827,500 | 894 |
| 2013-02-25 | 2,810 | 2,828 | 2,728 | 2,734 | 3,451,800 | 911.33 |
| 2013-02-22 | 2,739 | 2,769 | 2,700 | 2,728 | 3,642,300 | 909.33 |
| 2013-02-21 | 2,856 | 2,856 | 2,769 | 2,788 | 3,082,300 | 929.33 |
| 2013-02-20 | 2,799 | 2,898 | 2,785 | 2,885 | 5,135,100 | 961.67 |
| 2013-02-19 | 2,729 | 2,774 | 2,728 | 2,750 | 2,430,600 | 916.67 |
| 2013-02-18 | 2,709 | 2,749 | 2,679 | 2,741 | 2,967,500 | 913.67 |
| 2013-02-15 | 2,685 | 2,715 | 2,628 | 2,677 | 2,988,800 | 892.33 |
| 2013-02-14 | 2,762 | 2,785 | 2,683 | 2,684 | 4,103,200 | 894.67 |
| 2013-02-13 | 2,674 | 2,735 | 2,672 | 2,700 | 2,902,600 | 900 |
| 2013-02-12 | 2,711 | 2,726 | 2,692 | 2,692 | 2,512,500 | 897.33 |
| 2013-02-08 | 2,672 | 2,709 | 2,653 | 2,661 | 3,246,100 | 887 |
| 2013-02-07 | 2,735 | 2,758 | 2,690 | 2,713 | 3,378,200 | 904.33 |
| 2013-02-06 | 2,730 | 2,776 | 2,695 | 2,757 | 4,370,700 | 919 |
| 2013-02-05 | 2,733 | 2,733 | 2,629 | 2,630 | 3,838,200 | 876.67 |
| 2013-02-04 | 2,673 | 2,803 | 2,667 | 2,790 | 3,908,400 | 930 |
| 2013-02-01 | 2,725 | 2,727 | 2,662 | 2,664 | 2,557,800 | 888 |
| 2013-01-31 | 2,690 | 2,734 | 2,672 | 2,703 | 2,868,100 | 901 |
| 2013-01-30 | 2,660 | 2,732 | 2,651 | 2,714 | 2,865,700 | 904.67 |
| 2013-01-29 | 2,623 | 2,679 | 2,598 | 2,670 | 2,739,000 | 890 |
| 2013-01-28 | 2,716 | 2,724 | 2,660 | 2,666 | 1,878,400 | 888.67 |
| 2013-01-25 | 2,674 | 2,715 | 2,657 | 2,669 | 2,826,100 | 889.67 |
| 2013-01-24 | 2,516 | 2,640 | 2,510 | 2,628 | 2,652,100 | 876 |
| 2013-01-23 | 2,596 | 2,622 | 2,565 | 2,566 | 2,554,200 | 855.33 |
| 2013-01-22 | 2,648 | 2,703 | 2,603 | 2,633 | 2,747,100 | 877.67 |
| 2013-01-21 | 2,737 | 2,739 | 2,653 | 2,656 | 2,253,100 | 885.33 |
| 2013-01-18 | 2,650 | 2,722 | 2,635 | 2,716 | 3,838,600 | 905.33 |
| 2013-01-17 | 2,598 | 2,627 | 2,509 | 2,579 | 3,694,300 | 859.67 |
| 2013-01-16 | 2,600 | 2,610 | 2,547 | 2,553 | 4,332,300 | 851 |
| 2013-01-15 | 2,708 | 2,723 | 2,615 | 2,630 | 4,849,200 | 876.67 |
| 2013-01-11 | 2,710 | 2,723 | 2,667 | 2,687 | 4,963,200 | 895.67 |
| 2013-01-10 | 2,496 | 2,598 | 2,494 | 2,582 | 4,190,800 | 860.67 |
| 2013-01-09 | 2,404 | 2,475 | 2,402 | 2,457 | 2,399,800 | 819 |
| 2013-01-08 | 2,470 | 2,509 | 2,406 | 2,417 | 2,857,100 | 805.67 |
| 2013-01-07 | 2,500 | 2,500 | 2,462 | 2,471 | 3,294,400 | 823.67 |
| 2013-01-04 | 2,479 | 2,498 | 2,456 | 2,482 | 2,564,400 | 827.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
