8877 エスリード(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 | 1,120 | 1,138 | 1,114 | 1,133 | 53,500 | 1,133 |
| 2013-12-27 | 1,083 | 1,108 | 1,081 | 1,108 | 54,500 | 1,108 |
| 2013-12-26 | 1,050 | 1,082 | 1,048 | 1,080 | 57,000 | 1,080 |
| 2013-12-25 | 1,054 | 1,056 | 1,043 | 1,047 | 52,900 | 1,047 |
| 2013-12-24 | 1,065 | 1,069 | 1,050 | 1,053 | 71,700 | 1,053 |
| 2013-12-20 | 1,063 | 1,068 | 1,061 | 1,067 | 43,000 | 1,067 |
| 2013-12-19 | 1,074 | 1,080 | 1,060 | 1,070 | 42,900 | 1,070 |
| 2013-12-18 | 1,063 | 1,078 | 1,062 | 1,070 | 34,000 | 1,070 |
| 2013-12-17 | 1,079 | 1,085 | 1,057 | 1,063 | 52,600 | 1,063 |
| 2013-12-16 | 1,093 | 1,097 | 1,077 | 1,077 | 42,100 | 1,077 |
| 2013-12-13 | 1,091 | 1,097 | 1,076 | 1,087 | 72,500 | 1,087 |
| 2013-12-12 | 1,082 | 1,096 | 1,079 | 1,091 | 40,500 | 1,091 |
| 2013-12-11 | 1,087 | 1,090 | 1,076 | 1,086 | 44,000 | 1,086 |
| 2013-12-10 | 1,079 | 1,090 | 1,079 | 1,087 | 57,100 | 1,087 |
| 2013-12-09 | 1,087 | 1,094 | 1,081 | 1,088 | 42,900 | 1,088 |
| 2013-12-06 | 1,077 | 1,078 | 1,071 | 1,074 | 29,200 | 1,074 |
| 2013-12-05 | 1,076 | 1,080 | 1,071 | 1,072 | 37,800 | 1,072 |
| 2013-12-04 | 1,088 | 1,090 | 1,070 | 1,076 | 43,200 | 1,076 |
| 2013-12-03 | 1,096 | 1,098 | 1,090 | 1,090 | 41,000 | 1,090 |
| 2013-12-02 | 1,095 | 1,100 | 1,090 | 1,094 | 41,100 | 1,094 |
| 2013-11-29 | 1,089 | 1,104 | 1,089 | 1,091 | 16,600 | 1,091 |
| 2013-11-28 | 1,093 | 1,107 | 1,086 | 1,088 | 42,200 | 1,088 |
| 2013-11-27 | 1,097 | 1,100 | 1,090 | 1,093 | 34,600 | 1,093 |
| 2013-11-26 | 1,111 | 1,114 | 1,092 | 1,097 | 32,900 | 1,097 |
| 2013-11-25 | 1,129 | 1,129 | 1,108 | 1,112 | 53,800 | 1,112 |
| 2013-11-22 | 1,104 | 1,125 | 1,104 | 1,116 | 54,100 | 1,116 |
| 2013-11-21 | 1,104 | 1,109 | 1,092 | 1,102 | 33,600 | 1,102 |
| 2013-11-20 | 1,076 | 1,113 | 1,067 | 1,113 | 102,700 | 1,113 |
| 2013-11-19 | 1,095 | 1,097 | 1,075 | 1,079 | 29,200 | 1,079 |
| 2013-11-18 | 1,100 | 1,118 | 1,087 | 1,089 | 51,600 | 1,089 |
| 2013-11-15 | 1,090 | 1,102 | 1,090 | 1,095 | 38,000 | 1,095 |
| 2013-11-14 | 1,088 | 1,103 | 1,087 | 1,090 | 30,600 | 1,090 |
| 2013-11-13 | 1,056 | 1,109 | 1,051 | 1,088 | 114,200 | 1,088 |
| 2013-11-12 | 1,025 | 1,069 | 1,025 | 1,065 | 57,200 | 1,065 |
| 2013-11-11 | 1,044 | 1,047 | 1,021 | 1,026 | 47,400 | 1,026 |
| 2013-11-08 | 1,046 | 1,046 | 1,031 | 1,034 | 54,300 | 1,034 |
| 2013-11-07 | 1,053 | 1,059 | 1,046 | 1,047 | 47,400 | 1,047 |
| 2013-11-06 | 1,056 | 1,058 | 1,041 | 1,050 | 70,900 | 1,050 |
| 2013-11-05 | 1,089 | 1,089 | 1,045 | 1,051 | 57,500 | 1,051 |
| 2013-11-01 | 1,091 | 1,096 | 1,060 | 1,070 | 43,100 | 1,070 |
| 2013-10-31 | 1,108 | 1,111 | 1,084 | 1,086 | 52,500 | 1,086 |
| 2013-10-30 | 1,113 | 1,127 | 1,106 | 1,118 | 64,100 | 1,118 |
| 2013-10-29 | 1,117 | 1,117 | 1,099 | 1,106 | 55,000 | 1,106 |
| 2013-10-28 | 1,140 | 1,140 | 1,117 | 1,123 | 52,500 | 1,123 |
| 2013-10-25 | 1,154 | 1,182 | 1,135 | 1,144 | 80,400 | 1,144 |
| 2013-10-24 | 1,116 | 1,149 | 1,105 | 1,147 | 47,400 | 1,147 |
| 2013-10-23 | 1,138 | 1,155 | 1,125 | 1,126 | 74,300 | 1,126 |
| 2013-10-22 | 1,137 | 1,138 | 1,130 | 1,136 | 27,000 | 1,136 |
| 2013-10-21 | 1,139 | 1,139 | 1,126 | 1,130 | 38,700 | 1,130 |
| 2013-10-18 | 1,140 | 1,140 | 1,126 | 1,130 | 37,000 | 1,130 |
| 2013-10-17 | 1,131 | 1,145 | 1,123 | 1,140 | 49,400 | 1,140 |
| 2013-10-16 | 1,123 | 1,131 | 1,113 | 1,120 | 20,300 | 1,120 |
| 2013-10-15 | 1,144 | 1,145 | 1,119 | 1,130 | 36,200 | 1,130 |
| 2013-10-11 | 1,121 | 1,143 | 1,113 | 1,142 | 46,300 | 1,142 |
| 2013-10-10 | 1,100 | 1,107 | 1,095 | 1,104 | 34,400 | 1,104 |
| 2013-10-09 | 1,069 | 1,104 | 1,062 | 1,102 | 36,900 | 1,102 |
| 2013-10-08 | 1,042 | 1,076 | 1,042 | 1,074 | 25,500 | 1,074 |
| 2013-10-07 | 1,084 | 1,092 | 1,056 | 1,059 | 29,200 | 1,059 |
| 2013-10-04 | 1,103 | 1,104 | 1,074 | 1,084 | 34,000 | 1,084 |
| 2013-10-03 | 1,100 | 1,113 | 1,100 | 1,101 | 23,100 | 1,101 |
| 2013-10-02 | 1,142 | 1,148 | 1,103 | 1,107 | 34,900 | 1,107 |
| 2013-10-01 | 1,145 | 1,155 | 1,140 | 1,142 | 25,500 | 1,142 |
| 2013-09-30 | 1,191 | 1,191 | 1,143 | 1,147 | 54,300 | 1,147 |
| 2013-09-27 | 1,190 | 1,193 | 1,180 | 1,191 | 29,800 | 1,191 |
| 2013-09-26 | 1,161 | 1,196 | 1,143 | 1,190 | 24,900 | 1,190 |
| 2013-09-25 | 1,183 | 1,196 | 1,171 | 1,187 | 41,400 | 1,187 |
| 2013-09-24 | 1,190 | 1,202 | 1,175 | 1,199 | 48,700 | 1,199 |
| 2013-09-20 | 1,194 | 1,209 | 1,185 | 1,207 | 49,100 | 1,207 |
| 2013-09-19 | 1,163 | 1,188 | 1,163 | 1,187 | 44,400 | 1,187 |
| 2013-09-18 | 1,151 | 1,160 | 1,143 | 1,160 | 38,800 | 1,160 |
| 2013-09-17 | 1,130 | 1,164 | 1,129 | 1,143 | 39,400 | 1,143 |
| 2013-09-13 | 1,076 | 1,122 | 1,076 | 1,122 | 49,800 | 1,122 |
| 2013-09-12 | 1,115 | 1,119 | 1,084 | 1,099 | 29,100 | 1,099 |
| 2013-09-11 | 1,127 | 1,130 | 1,092 | 1,108 | 38,400 | 1,108 |
| 2013-09-10 | 1,098 | 1,111 | 1,095 | 1,110 | 33,600 | 1,110 |
| 2013-09-09 | 1,077 | 1,089 | 1,070 | 1,082 | 37,900 | 1,082 |
| 2013-09-06 | 1,065 | 1,065 | 1,030 | 1,039 | 25,400 | 1,039 |
| 2013-09-05 | 1,058 | 1,090 | 1,041 | 1,072 | 25,900 | 1,072 |
| 2013-09-04 | 1,029 | 1,057 | 1,022 | 1,056 | 30,000 | 1,056 |
| 2013-09-03 | 1,017 | 1,035 | 1,016 | 1,033 | 39,000 | 1,033 |
| 2013-09-02 | 1,000 | 1,017 | 999 | 1,010 | 15,400 | 1,010 |
| 2013-08-30 | 1,010 | 1,022 | 998 | 998 | 27,100 | 998 |
| 2013-08-29 | 1,020 | 1,025 | 1,005 | 1,009 | 24,400 | 1,009 |
| 2013-08-28 | 1,008 | 1,026 | 1,002 | 1,019 | 31,600 | 1,019 |
| 2013-08-27 | 1,018 | 1,024 | 1,011 | 1,013 | 18,100 | 1,013 |
| 2013-08-26 | 1,015 | 1,024 | 1,015 | 1,016 | 18,600 | 1,016 |
| 2013-08-23 | 1,029 | 1,030 | 1,010 | 1,014 | 34,600 | 1,014 |
| 2013-08-22 | 1,016 | 1,029 | 1,012 | 1,018 | 18,700 | 1,018 |
| 2013-08-21 | 1,023 | 1,034 | 1,013 | 1,019 | 20,900 | 1,019 |
| 2013-08-20 | 1,028 | 1,062 | 1,020 | 1,033 | 25,700 | 1,033 |
| 2013-08-19 | 1,039 | 1,039 | 1,012 | 1,028 | 14,200 | 1,028 |
| 2013-08-16 | 1,030 | 1,042 | 1,030 | 1,038 | 10,300 | 1,038 |
| 2013-08-15 | 1,053 | 1,060 | 1,034 | 1,039 | 22,100 | 1,039 |
| 2013-08-14 | 1,050 | 1,070 | 1,041 | 1,053 | 16,200 | 1,053 |
| 2013-08-13 | 1,039 | 1,055 | 1,039 | 1,047 | 14,400 | 1,047 |
| 2013-08-12 | 1,048 | 1,048 | 1,032 | 1,038 | 16,100 | 1,038 |
| 2013-08-09 | 1,060 | 1,065 | 1,046 | 1,048 | 25,100 | 1,048 |
| 2013-08-08 | 1,060 | 1,089 | 1,060 | 1,065 | 15,100 | 1,065 |
| 2013-08-07 | 1,096 | 1,096 | 1,076 | 1,076 | 26,900 | 1,076 |
| 2013-08-06 | 1,096 | 1,096 | 1,070 | 1,094 | 17,000 | 1,094 |
| 2013-08-05 | 1,098 | 1,098 | 1,081 | 1,092 | 25,400 | 1,092 |
| 2013-08-02 | 1,075 | 1,098 | 1,070 | 1,098 | 18,800 | 1,098 |
| 2013-08-01 | 1,050 | 1,076 | 1,046 | 1,076 | 19,900 | 1,076 |
| 2013-07-31 | 1,066 | 1,072 | 1,057 | 1,057 | 18,900 | 1,057 |
| 2013-07-30 | 1,050 | 1,089 | 1,042 | 1,066 | 13,400 | 1,066 |
| 2013-07-29 | 1,099 | 1,099 | 1,052 | 1,057 | 33,700 | 1,057 |
| 2013-07-26 | 1,108 | 1,130 | 1,056 | 1,091 | 51,500 | 1,091 |
| 2013-07-25 | 1,138 | 1,138 | 1,116 | 1,118 | 14,100 | 1,118 |
| 2013-07-24 | 1,132 | 1,143 | 1,128 | 1,133 | 12,000 | 1,133 |
| 2013-07-23 | 1,130 | 1,145 | 1,126 | 1,143 | 20,100 | 1,143 |
| 2013-07-22 | 1,130 | 1,145 | 1,128 | 1,137 | 22,400 | 1,137 |
| 2013-07-19 | 1,128 | 1,138 | 1,108 | 1,128 | 21,100 | 1,128 |
| 2013-07-18 | 1,131 | 1,137 | 1,122 | 1,128 | 17,200 | 1,128 |
| 2013-07-17 | 1,124 | 1,131 | 1,113 | 1,131 | 19,300 | 1,131 |
| 2013-07-16 | 1,152 | 1,154 | 1,123 | 1,123 | 21,900 | 1,123 |
| 2013-07-12 | 1,160 | 1,160 | 1,141 | 1,141 | 18,900 | 1,141 |
| 2013-07-11 | 1,140 | 1,164 | 1,132 | 1,160 | 27,700 | 1,160 |
| 2013-07-10 | 1,154 | 1,160 | 1,140 | 1,147 | 43,600 | 1,147 |
| 2013-07-09 | 1,143 | 1,155 | 1,141 | 1,142 | 23,000 | 1,142 |
| 2013-07-08 | 1,160 | 1,165 | 1,140 | 1,143 | 36,400 | 1,143 |
| 2013-07-05 | 1,164 | 1,164 | 1,144 | 1,153 | 21,100 | 1,153 |
| 2013-07-04 | 1,135 | 1,155 | 1,122 | 1,150 | 53,700 | 1,150 |
| 2013-07-03 | 1,136 | 1,139 | 1,111 | 1,133 | 73,300 | 1,133 |
| 2013-07-02 | 1,109 | 1,119 | 1,103 | 1,119 | 58,600 | 1,119 |
| 2013-07-01 | 1,069 | 1,094 | 1,058 | 1,093 | 36,100 | 1,093 |
| 2013-06-28 | 1,020 | 1,066 | 1,017 | 1,063 | 65,700 | 1,063 |
| 2013-06-27 | 991 | 1,008 | 976 | 1,008 | 64,300 | 1,008 |
| 2013-06-26 | 1,024 | 1,030 | 982 | 982 | 35,500 | 982 |
| 2013-06-25 | 1,012 | 1,019 | 991 | 1,011 | 34,300 | 1,011 |
| 2013-06-24 | 1,023 | 1,030 | 1,007 | 1,007 | 27,900 | 1,007 |
| 2013-06-21 | 1,005 | 1,031 | 1,000 | 1,020 | 28,900 | 1,020 |
| 2013-06-20 | 1,055 | 1,055 | 1,027 | 1,031 | 32,300 | 1,031 |
| 2013-06-19 | 1,053 | 1,063 | 1,037 | 1,060 | 34,400 | 1,060 |
| 2013-06-18 | 1,022 | 1,044 | 1,020 | 1,032 | 22,300 | 1,032 |
| 2013-06-17 | 993 | 1,029 | 990 | 1,022 | 45,200 | 1,022 |
| 2013-06-14 | 1,020 | 1,030 | 991 | 993 | 78,200 | 993 |
| 2013-06-13 | 1,032 | 1,047 | 1,008 | 1,010 | 29,000 | 1,010 |
| 2013-06-12 | 1,040 | 1,061 | 1,013 | 1,059 | 31,200 | 1,059 |
| 2013-06-11 | 1,050 | 1,093 | 1,047 | 1,052 | 52,600 | 1,052 |
| 2013-06-10 | 1,064 | 1,069 | 1,039 | 1,063 | 32,700 | 1,063 |
| 2013-06-07 | 985 | 1,020 | 967 | 1,001 | 86,400 | 1,001 |
| 2013-06-06 | 1,100 | 1,102 | 1,016 | 1,025 | 58,100 | 1,025 |
| 2013-06-05 | 1,120 | 1,155 | 1,110 | 1,110 | 46,400 | 1,110 |
| 2013-06-04 | 1,041 | 1,109 | 1,021 | 1,100 | 61,300 | 1,100 |
| 2013-06-03 | 1,120 | 1,130 | 1,071 | 1,071 | 52,900 | 1,071 |
| 2013-05-31 | 1,120 | 1,192 | 1,120 | 1,139 | 77,500 | 1,139 |
| 2013-05-30 | 1,176 | 1,184 | 1,131 | 1,134 | 57,000 | 1,134 |
| 2013-05-29 | 1,187 | 1,228 | 1,182 | 1,209 | 41,600 | 1,209 |
| 2013-05-28 | 1,153 | 1,198 | 1,140 | 1,180 | 56,100 | 1,180 |
| 2013-05-27 | 1,178 | 1,200 | 1,135 | 1,188 | 46,900 | 1,188 |
| 2013-05-24 | 1,185 | 1,243 | 1,170 | 1,201 | 99,400 | 1,201 |
| 2013-05-23 | 1,255 | 1,268 | 1,179 | 1,183 | 132,000 | 1,183 |
| 2013-05-22 | 1,336 | 1,339 | 1,274 | 1,281 | 79,100 | 1,281 |
| 2013-05-21 | 1,365 | 1,365 | 1,309 | 1,318 | 56,700 | 1,318 |
| 2013-05-20 | 1,381 | 1,385 | 1,343 | 1,360 | 78,500 | 1,360 |
| 2013-05-17 | 1,235 | 1,365 | 1,220 | 1,345 | 135,200 | 1,345 |
| 2013-05-16 | 1,223 | 1,280 | 1,181 | 1,232 | 143,300 | 1,232 |
| 2013-05-15 | 1,345 | 1,348 | 1,239 | 1,248 | 186,600 | 1,248 |
| 2013-05-14 | 1,395 | 1,408 | 1,341 | 1,345 | 176,100 | 1,345 |
| 2013-05-13 | 1,351 | 1,356 | 1,303 | 1,342 | 159,700 | 1,342 |
| 2013-05-10 | 1,240 | 1,305 | 1,229 | 1,291 | 120,700 | 1,291 |
| 2013-05-09 | 1,271 | 1,275 | 1,227 | 1,228 | 58,600 | 1,228 |
| 2013-05-08 | 1,286 | 1,287 | 1,267 | 1,270 | 65,800 | 1,270 |
| 2013-05-07 | 1,298 | 1,306 | 1,275 | 1,283 | 74,400 | 1,283 |
| 2013-05-02 | 1,280 | 1,291 | 1,275 | 1,280 | 29,500 | 1,280 |
| 2013-05-01 | 1,286 | 1,316 | 1,277 | 1,290 | 62,600 | 1,290 |
| 2013-04-30 | 1,266 | 1,303 | 1,265 | 1,286 | 40,100 | 1,286 |
| 2013-04-26 | 1,298 | 1,307 | 1,265 | 1,266 | 52,600 | 1,266 |
| 2013-04-25 | 1,308 | 1,316 | 1,292 | 1,301 | 49,700 | 1,301 |
| 2013-04-24 | 1,331 | 1,344 | 1,300 | 1,315 | 47,700 | 1,315 |
| 2013-04-23 | 1,360 | 1,365 | 1,313 | 1,319 | 65,900 | 1,319 |
| 2013-04-22 | 1,340 | 1,400 | 1,335 | 1,352 | 88,200 | 1,352 |
| 2013-04-19 | 1,339 | 1,339 | 1,295 | 1,326 | 34,500 | 1,326 |
| 2013-04-18 | 1,316 | 1,350 | 1,286 | 1,294 | 47,700 | 1,294 |
| 2013-04-17 | 1,307 | 1,333 | 1,291 | 1,311 | 59,800 | 1,311 |
| 2013-04-16 | 1,250 | 1,303 | 1,236 | 1,281 | 65,100 | 1,281 |
| 2013-04-15 | 1,313 | 1,328 | 1,261 | 1,288 | 77,600 | 1,288 |
| 2013-04-12 | 1,316 | 1,350 | 1,316 | 1,340 | 63,100 | 1,340 |
| 2013-04-11 | 1,346 | 1,400 | 1,295 | 1,346 | 128,100 | 1,346 |
| 2013-04-10 | 1,322 | 1,392 | 1,303 | 1,358 | 122,900 | 1,358 |
| 2013-04-09 | 1,500 | 1,530 | 1,335 | 1,352 | 293,300 | 1,352 |
| 2013-04-08 | 1,150 | 1,394 | 1,144 | 1,380 | 341,500 | 1,380 |
| 2013-04-05 | 1,131 | 1,150 | 1,100 | 1,101 | 198,500 | 1,101 |
| 2013-04-04 | 1,008 | 1,066 | 1,004 | 1,064 | 44,300 | 1,064 |
| 2013-04-03 | 1,013 | 1,043 | 1,013 | 1,038 | 43,600 | 1,038 |
| 2013-04-02 | 950 | 1,008 | 943 | 998 | 67,800 | 998 |
| 2013-04-01 | 1,079 | 1,079 | 981 | 983 | 75,900 | 983 |
| 2013-03-29 | 1,117 | 1,120 | 1,064 | 1,081 | 64,800 | 1,081 |
| 2013-03-28 | 1,090 | 1,121 | 1,086 | 1,117 | 89,000 | 1,117 |
| 2013-03-27 | 1,066 | 1,095 | 1,044 | 1,090 | 120,300 | 1,090 |
| 2013-03-26 | 1,120 | 1,120 | 1,104 | 1,108 | 78,600 | 1,108 |
| 2013-03-25 | 1,123 | 1,129 | 1,115 | 1,123 | 54,000 | 1,123 |
| 2013-03-22 | 1,120 | 1,124 | 1,102 | 1,102 | 61,200 | 1,102 |
| 2013-03-21 | 1,138 | 1,139 | 1,119 | 1,119 | 47,700 | 1,119 |
| 2013-03-19 | 1,139 | 1,140 | 1,120 | 1,123 | 70,500 | 1,123 |
| 2013-03-18 | 1,135 | 1,135 | 1,115 | 1,119 | 61,800 | 1,119 |
| 2013-03-15 | 1,115 | 1,125 | 1,103 | 1,105 | 38,800 | 1,105 |
| 2013-03-14 | 1,083 | 1,104 | 1,078 | 1,097 | 85,000 | 1,097 |
| 2013-03-13 | 1,097 | 1,099 | 1,075 | 1,080 | 64,600 | 1,080 |
| 2013-03-12 | 1,149 | 1,149 | 1,100 | 1,104 | 60,600 | 1,104 |
| 2013-03-11 | 1,100 | 1,154 | 1,100 | 1,130 | 70,000 | 1,130 |
| 2013-03-08 | 1,064 | 1,094 | 1,060 | 1,089 | 87,500 | 1,089 |
| 2013-03-07 | 1,080 | 1,084 | 1,064 | 1,066 | 32,900 | 1,066 |
| 2013-03-06 | 1,056 | 1,087 | 1,050 | 1,074 | 71,100 | 1,074 |
| 2013-03-05 | 1,093 | 1,099 | 1,040 | 1,059 | 86,800 | 1,059 |
| 2013-03-04 | 1,070 | 1,131 | 1,070 | 1,082 | 95,100 | 1,082 |
| 2013-03-01 | 992 | 1,059 | 991 | 1,059 | 257,400 | 1,059 |
| 2013-02-28 | 985 | 992 | 982 | 987 | 68,000 | 987 |
| 2013-02-27 | 975 | 983 | 970 | 982 | 51,700 | 982 |
| 2013-02-26 | 964 | 975 | 962 | 972 | 81,200 | 972 |
| 2013-02-25 | 973 | 975 | 962 | 962 | 48,000 | 962 |
| 2013-02-22 | 959 | 964 | 955 | 962 | 35,100 | 962 |
| 2013-02-21 | 954 | 960 | 954 | 959 | 29,500 | 959 |
| 2013-02-20 | 954 | 958 | 953 | 958 | 52,000 | 958 |
| 2013-02-19 | 956 | 958 | 952 | 952 | 25,200 | 952 |
| 2013-02-18 | 948 | 956 | 947 | 956 | 34,600 | 956 |
| 2013-02-15 | 953 | 954 | 941 | 947 | 63,700 | 947 |
| 2013-02-14 | 952 | 958 | 951 | 952 | 59,900 | 952 |
| 2013-02-13 | 960 | 960 | 951 | 951 | 52,200 | 951 |
| 2013-02-12 | 955 | 963 | 953 | 953 | 36,400 | 953 |
| 2013-02-08 | 952 | 955 | 951 | 953 | 27,800 | 953 |
| 2013-02-07 | 960 | 962 | 952 | 953 | 44,800 | 953 |
| 2013-02-06 | 964 | 966 | 961 | 961 | 39,300 | 961 |
| 2013-02-05 | 963 | 965 | 956 | 964 | 51,700 | 964 |
| 2013-02-04 | 953 | 966 | 952 | 963 | 54,000 | 963 |
| 2013-02-01 | 970 | 971 | 947 | 947 | 162,400 | 947 |
| 2013-01-31 | 971 | 974 | 965 | 968 | 68,200 | 968 |
| 2013-01-30 | 964 | 978 | 962 | 977 | 71,400 | 977 |
| 2013-01-29 | 971 | 980 | 961 | 964 | 48,600 | 964 |
| 2013-01-28 | 995 | 995 | 973 | 974 | 83,700 | 974 |
| 2013-01-25 | 919 | 950 | 919 | 950 | 59,200 | 950 |
| 2013-01-24 | 900 | 918 | 900 | 915 | 34,600 | 915 |
| 2013-01-23 | 915 | 915 | 900 | 900 | 35,100 | 900 |
| 2013-01-22 | 882 | 915 | 882 | 915 | 59,900 | 915 |
| 2013-01-21 | 887 | 888 | 878 | 882 | 37,300 | 882 |
| 2013-01-18 | 867 | 889 | 867 | 886 | 40,300 | 886 |
| 2013-01-17 | 872 | 880 | 850 | 862 | 39,500 | 862 |
| 2013-01-16 | 886 | 889 | 874 | 879 | 42,200 | 879 |
| 2013-01-15 | 855 | 886 | 851 | 882 | 55,100 | 882 |
| 2013-01-11 | 887 | 897 | 841 | 867 | 78,200 | 867 |
| 2013-01-10 | 874 | 885 | 870 | 882 | 43,200 | 882 |
| 2013-01-09 | 841 | 870 | 822 | 866 | 50,500 | 866 |
| 2013-01-08 | 858 | 867 | 851 | 854 | 39,500 | 854 |
| 2013-01-07 | 888 | 888 | 860 | 871 | 53,500 | 871 |
| 2013-01-04 | 868 | 878 | 849 | 877 | 56,500 | 877 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株
