9021 西日本旅客鉄道(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 | 4,545 | 4,560 | 4,535 | 4,560 | 713,000 | 2,280 |
| 2013-12-27 | 4,530 | 4,560 | 4,510 | 4,550 | 1,031,000 | 2,275 |
| 2013-12-26 | 4,555 | 4,555 | 4,515 | 4,540 | 608,500 | 2,270 |
| 2013-12-25 | 4,515 | 4,535 | 4,495 | 4,535 | 931,900 | 2,267.50 |
| 2013-12-24 | 4,515 | 4,545 | 4,490 | 4,515 | 778,400 | 2,257.50 |
| 2013-12-20 | 4,495 | 4,515 | 4,465 | 4,510 | 987,500 | 2,255 |
| 2013-12-19 | 4,500 | 4,520 | 4,470 | 4,495 | 983,500 | 2,247.50 |
| 2013-12-18 | 4,370 | 4,470 | 4,370 | 4,470 | 1,042,100 | 2,235 |
| 2013-12-17 | 4,380 | 4,395 | 4,340 | 4,370 | 617,000 | 2,185 |
| 2013-12-16 | 4,375 | 4,390 | 4,340 | 4,355 | 491,500 | 2,177.50 |
| 2013-12-13 | 4,430 | 4,445 | 4,370 | 4,370 | 1,205,600 | 2,185 |
| 2013-12-12 | 4,430 | 4,440 | 4,380 | 4,415 | 703,200 | 2,207.50 |
| 2013-12-11 | 4,410 | 4,440 | 4,400 | 4,430 | 716,300 | 2,215 |
| 2013-12-10 | 4,400 | 4,410 | 4,355 | 4,400 | 568,000 | 2,200 |
| 2013-12-09 | 4,410 | 4,425 | 4,385 | 4,400 | 649,700 | 2,200 |
| 2013-12-06 | 4,360 | 4,370 | 4,320 | 4,355 | 561,000 | 2,177.50 |
| 2013-12-05 | 4,405 | 4,435 | 4,340 | 4,345 | 973,100 | 2,172.50 |
| 2013-12-04 | 4,430 | 4,465 | 4,400 | 4,410 | 785,200 | 2,205 |
| 2013-12-03 | 4,460 | 4,475 | 4,440 | 4,450 | 606,100 | 2,225 |
| 2013-12-02 | 4,485 | 4,495 | 4,435 | 4,450 | 481,400 | 2,225 |
| 2013-11-29 | 4,450 | 4,480 | 4,440 | 4,480 | 525,300 | 2,240 |
| 2013-11-28 | 4,480 | 4,485 | 4,435 | 4,460 | 427,100 | 2,230 |
| 2013-11-27 | 4,460 | 4,485 | 4,430 | 4,465 | 725,000 | 2,232.50 |
| 2013-11-26 | 4,505 | 4,525 | 4,455 | 4,465 | 622,300 | 2,232.50 |
| 2013-11-25 | 4,500 | 4,525 | 4,470 | 4,505 | 515,200 | 2,252.50 |
| 2013-11-22 | 4,520 | 4,525 | 4,455 | 4,490 | 725,500 | 2,245 |
| 2013-11-21 | 4,495 | 4,560 | 4,470 | 4,480 | 862,800 | 2,240 |
| 2013-11-20 | 4,495 | 4,500 | 4,455 | 4,470 | 658,000 | 2,235 |
| 2013-11-19 | 4,480 | 4,490 | 4,445 | 4,485 | 886,500 | 2,242.50 |
| 2013-11-18 | 4,485 | 4,485 | 4,440 | 4,450 | 552,800 | 2,225 |
| 2013-11-15 | 4,480 | 4,500 | 4,450 | 4,485 | 775,200 | 2,242.50 |
| 2013-11-14 | 4,405 | 4,470 | 4,400 | 4,445 | 608,300 | 2,222.50 |
| 2013-11-13 | 4,410 | 4,420 | 4,360 | 4,370 | 782,700 | 2,185 |
| 2013-11-12 | 4,420 | 4,450 | 4,390 | 4,440 | 656,900 | 2,220 |
| 2013-11-11 | 4,415 | 4,425 | 4,375 | 4,420 | 522,100 | 2,210 |
| 2013-11-08 | 4,350 | 4,375 | 4,330 | 4,350 | 601,800 | 2,175 |
| 2013-11-07 | 4,435 | 4,435 | 4,375 | 4,395 | 445,700 | 2,197.50 |
| 2013-11-06 | 4,350 | 4,465 | 4,340 | 4,420 | 752,400 | 2,210 |
| 2013-11-05 | 4,395 | 4,400 | 4,305 | 4,355 | 673,400 | 2,177.50 |
| 2013-11-01 | 4,385 | 4,385 | 4,325 | 4,360 | 498,100 | 2,180 |
| 2013-10-31 | 4,395 | 4,415 | 4,375 | 4,395 | 886,400 | 2,197.50 |
| 2013-10-30 | 4,330 | 4,435 | 4,325 | 4,365 | 1,585,200 | 2,182.50 |
| 2013-10-29 | 4,355 | 4,370 | 4,305 | 4,325 | 625,600 | 2,162.50 |
| 2013-10-28 | 4,380 | 4,380 | 4,290 | 4,305 | 780,500 | 2,152.50 |
| 2013-10-25 | 4,350 | 4,355 | 4,270 | 4,275 | 589,700 | 2,137.50 |
| 2013-10-24 | 4,320 | 4,355 | 4,305 | 4,350 | 357,000 | 2,175 |
| 2013-10-23 | 4,410 | 4,425 | 4,325 | 4,330 | 422,500 | 2,165 |
| 2013-10-22 | 4,395 | 4,405 | 4,375 | 4,385 | 305,400 | 2,192.50 |
| 2013-10-21 | 4,370 | 4,450 | 4,365 | 4,410 | 691,900 | 2,205 |
| 2013-10-18 | 4,300 | 4,375 | 4,290 | 4,345 | 981,800 | 2,172.50 |
| 2013-10-17 | 4,260 | 4,300 | 4,255 | 4,295 | 357,100 | 2,147.50 |
| 2013-10-16 | 4,240 | 4,255 | 4,225 | 4,245 | 299,800 | 2,122.50 |
| 2013-10-15 | 4,255 | 4,275 | 4,230 | 4,250 | 297,800 | 2,125 |
| 2013-10-11 | 4,225 | 4,290 | 4,220 | 4,255 | 571,800 | 2,127.50 |
| 2013-10-10 | 4,125 | 4,185 | 4,110 | 4,185 | 630,100 | 2,092.50 |
| 2013-10-09 | 4,070 | 4,110 | 4,055 | 4,100 | 499,600 | 2,050 |
| 2013-10-08 | 4,115 | 4,120 | 4,070 | 4,075 | 656,600 | 2,037.50 |
| 2013-10-07 | 4,170 | 4,180 | 4,110 | 4,115 | 461,900 | 2,057.50 |
| 2013-10-04 | 4,170 | 4,205 | 4,155 | 4,165 | 354,200 | 2,082.50 |
| 2013-10-03 | 4,195 | 4,230 | 4,180 | 4,210 | 455,700 | 2,105 |
| 2013-10-02 | 4,240 | 4,260 | 4,150 | 4,180 | 544,500 | 2,090 |
| 2013-10-01 | 4,225 | 4,250 | 4,200 | 4,230 | 490,000 | 2,115 |
| 2013-09-30 | 4,225 | 4,240 | 4,170 | 4,205 | 540,300 | 2,102.50 |
| 2013-09-27 | 4,295 | 4,310 | 4,255 | 4,280 | 591,000 | 2,140 |
| 2013-09-26 | 4,280 | 4,290 | 4,205 | 4,290 | 555,300 | 2,145 |
| 2013-09-25 | 4,345 | 4,345 | 4,300 | 4,315 | 580,500 | 2,157.50 |
| 2013-09-24 | 4,285 | 4,345 | 4,280 | 4,335 | 422,000 | 2,167.50 |
| 2013-09-20 | 4,300 | 4,330 | 4,290 | 4,330 | 616,200 | 2,165 |
| 2013-09-19 | 4,290 | 4,295 | 4,230 | 4,295 | 693,300 | 2,147.50 |
| 2013-09-18 | 4,270 | 4,295 | 4,240 | 4,260 | 436,800 | 2,130 |
| 2013-09-17 | 4,260 | 4,290 | 4,245 | 4,260 | 363,600 | 2,130 |
| 2013-09-13 | 4,195 | 4,265 | 4,190 | 4,220 | 824,300 | 2,110 |
| 2013-09-12 | 4,260 | 4,280 | 4,220 | 4,235 | 421,800 | 2,117.50 |
| 2013-09-11 | 4,310 | 4,310 | 4,240 | 4,250 | 528,600 | 2,125 |
| 2013-09-10 | 4,290 | 4,320 | 4,270 | 4,285 | 794,600 | 2,142.50 |
| 2013-09-09 | 4,235 | 4,275 | 4,210 | 4,245 | 636,500 | 2,122.50 |
| 2013-09-06 | 4,190 | 4,190 | 4,100 | 4,115 | 701,000 | 2,057.50 |
| 2013-09-05 | 4,230 | 4,230 | 4,170 | 4,200 | 346,100 | 2,100 |
| 2013-09-04 | 4,185 | 4,225 | 4,175 | 4,215 | 348,800 | 2,107.50 |
| 2013-09-03 | 4,130 | 4,210 | 4,125 | 4,205 | 436,300 | 2,102.50 |
| 2013-09-02 | 4,090 | 4,115 | 4,060 | 4,095 | 242,000 | 2,047.50 |
| 2013-08-30 | 4,120 | 4,125 | 4,040 | 4,060 | 683,200 | 2,030 |
| 2013-08-29 | 4,100 | 4,110 | 4,070 | 4,105 | 398,700 | 2,052.50 |
| 2013-08-28 | 4,095 | 4,120 | 4,050 | 4,090 | 504,500 | 2,045 |
| 2013-08-27 | 4,110 | 4,165 | 4,110 | 4,120 | 358,900 | 2,060 |
| 2013-08-26 | 4,165 | 4,185 | 4,130 | 4,140 | 313,000 | 2,070 |
| 2013-08-23 | 4,165 | 4,190 | 4,140 | 4,145 | 685,700 | 2,072.50 |
| 2013-08-22 | 4,125 | 4,180 | 4,105 | 4,120 | 491,300 | 2,060 |
| 2013-08-21 | 4,140 | 4,160 | 4,090 | 4,135 | 657,300 | 2,067.50 |
| 2013-08-20 | 4,220 | 4,235 | 4,140 | 4,145 | 827,000 | 2,072.50 |
| 2013-08-19 | 4,195 | 4,250 | 4,175 | 4,250 | 468,100 | 2,125 |
| 2013-08-16 | 4,205 | 4,225 | 4,180 | 4,220 | 465,900 | 2,110 |
| 2013-08-15 | 4,260 | 4,310 | 4,245 | 4,260 | 443,100 | 2,130 |
| 2013-08-14 | 4,280 | 4,320 | 4,250 | 4,310 | 598,300 | 2,155 |
| 2013-08-13 | 4,245 | 4,280 | 4,220 | 4,275 | 417,500 | 2,137.50 |
| 2013-08-12 | 4,145 | 4,220 | 4,125 | 4,210 | 511,700 | 2,105 |
| 2013-08-09 | 4,125 | 4,180 | 4,120 | 4,150 | 564,900 | 2,075 |
| 2013-08-08 | 4,140 | 4,190 | 4,105 | 4,115 | 523,300 | 2,057.50 |
| 2013-08-07 | 4,240 | 4,245 | 4,150 | 4,150 | 842,300 | 2,075 |
| 2013-08-06 | 4,225 | 4,310 | 4,170 | 4,310 | 664,300 | 2,155 |
| 2013-08-05 | 4,280 | 4,285 | 4,245 | 4,260 | 449,700 | 2,130 |
| 2013-08-02 | 4,280 | 4,335 | 4,265 | 4,335 | 727,600 | 2,167.50 |
| 2013-08-01 | 4,145 | 4,260 | 4,145 | 4,260 | 684,000 | 2,130 |
| 2013-07-31 | 4,200 | 4,210 | 4,130 | 4,140 | 1,130,500 | 2,070 |
| 2013-07-30 | 4,225 | 4,290 | 4,185 | 4,270 | 761,000 | 2,135 |
| 2013-07-29 | 4,205 | 4,225 | 4,150 | 4,210 | 870,800 | 2,105 |
| 2013-07-26 | 4,300 | 4,320 | 4,235 | 4,255 | 636,600 | 2,127.50 |
| 2013-07-25 | 4,365 | 4,390 | 4,305 | 4,325 | 695,900 | 2,162.50 |
| 2013-07-24 | 4,385 | 4,390 | 4,350 | 4,375 | 341,200 | 2,187.50 |
| 2013-07-23 | 4,330 | 4,400 | 4,325 | 4,375 | 637,300 | 2,187.50 |
| 2013-07-22 | 4,390 | 4,410 | 4,335 | 4,345 | 705,600 | 2,172.50 |
| 2013-07-19 | 4,470 | 4,470 | 4,350 | 4,375 | 895,600 | 2,187.50 |
| 2013-07-18 | 4,400 | 4,465 | 4,400 | 4,445 | 421,500 | 2,222.50 |
| 2013-07-17 | 4,385 | 4,400 | 4,365 | 4,395 | 444,900 | 2,197.50 |
| 2013-07-16 | 4,385 | 4,410 | 4,360 | 4,390 | 428,800 | 2,195 |
| 2013-07-12 | 4,370 | 4,410 | 4,355 | 4,385 | 589,500 | 2,192.50 |
| 2013-07-11 | 4,400 | 4,425 | 4,330 | 4,385 | 940,800 | 2,192.50 |
| 2013-07-10 | 4,420 | 4,490 | 4,395 | 4,420 | 1,352,000 | 2,210 |
| 2013-07-09 | 4,385 | 4,420 | 4,345 | 4,390 | 776,500 | 2,195 |
| 2013-07-08 | 4,365 | 4,375 | 4,330 | 4,330 | 396,800 | 2,165 |
| 2013-07-05 | 4,360 | 4,380 | 4,330 | 4,365 | 292,000 | 2,182.50 |
| 2013-07-04 | 4,305 | 4,355 | 4,305 | 4,340 | 312,700 | 2,170 |
| 2013-07-03 | 4,290 | 4,325 | 4,250 | 4,325 | 494,900 | 2,162.50 |
| 2013-07-02 | 4,310 | 4,320 | 4,265 | 4,315 | 467,000 | 2,157.50 |
| 2013-07-01 | 4,240 | 4,295 | 4,210 | 4,290 | 633,800 | 2,145 |
| 2013-06-28 | 4,130 | 4,240 | 4,110 | 4,210 | 1,070,400 | 2,105 |
| 2013-06-27 | 4,065 | 4,100 | 3,995 | 4,095 | 819,100 | 2,047.50 |
| 2013-06-26 | 4,090 | 4,145 | 4,040 | 4,065 | 596,800 | 2,032.50 |
| 2013-06-25 | 4,080 | 4,085 | 3,965 | 4,025 | 1,059,400 | 2,012.50 |
| 2013-06-24 | 4,120 | 4,165 | 4,095 | 4,095 | 585,200 | 2,047.50 |
| 2013-06-21 | 3,950 | 4,090 | 3,935 | 4,070 | 829,100 | 2,035 |
| 2013-06-20 | 3,995 | 4,100 | 3,955 | 4,045 | 1,045,700 | 2,022.50 |
| 2013-06-19 | 4,040 | 4,040 | 3,970 | 4,025 | 536,900 | 2,012.50 |
| 2013-06-18 | 4,035 | 4,040 | 3,935 | 3,980 | 1,250,600 | 1,990 |
| 2013-06-17 | 3,930 | 4,040 | 3,910 | 4,025 | 776,600 | 2,012.50 |
| 2013-06-14 | 3,890 | 3,945 | 3,860 | 3,880 | 1,282,300 | 1,940 |
| 2013-06-13 | 3,970 | 3,970 | 3,840 | 3,845 | 1,112,300 | 1,922.50 |
| 2013-06-12 | 4,000 | 4,015 | 3,900 | 4,005 | 1,067,800 | 2,002.50 |
| 2013-06-11 | 4,140 | 4,170 | 4,055 | 4,065 | 738,700 | 2,032.50 |
| 2013-06-10 | 4,100 | 4,140 | 4,035 | 4,140 | 943,200 | 2,070 |
| 2013-06-07 | 4,000 | 4,070 | 3,915 | 4,000 | 1,084,400 | 2,000 |
| 2013-06-06 | 4,050 | 4,140 | 4,030 | 4,090 | 1,566,200 | 2,045 |
| 2013-06-05 | 4,130 | 4,245 | 4,060 | 4,060 | 1,066,600 | 2,030 |
| 2013-06-04 | 4,050 | 4,180 | 4,030 | 4,165 | 1,166,600 | 2,082.50 |
| 2013-06-03 | 4,165 | 4,205 | 4,100 | 4,105 | 858,900 | 2,052.50 |
| 2013-05-31 | 4,250 | 4,285 | 4,175 | 4,225 | 1,207,100 | 2,112.50 |
| 2013-05-30 | 4,320 | 4,335 | 4,200 | 4,210 | 996,800 | 2,105 |
| 2013-05-29 | 4,370 | 4,455 | 4,335 | 4,400 | 1,106,100 | 2,200 |
| 2013-05-28 | 4,415 | 4,415 | 4,320 | 4,325 | 1,201,100 | 2,162.50 |
| 2013-05-27 | 4,540 | 4,555 | 4,415 | 4,455 | 1,306,200 | 2,227.50 |
| 2013-05-24 | 4,580 | 4,640 | 4,470 | 4,600 | 2,096,100 | 2,300 |
| 2013-05-23 | 4,785 | 4,835 | 4,545 | 4,545 | 2,030,800 | 2,272.50 |
| 2013-05-22 | 4,660 | 4,810 | 4,650 | 4,780 | 1,297,800 | 2,390 |
| 2013-05-21 | 4,690 | 4,710 | 4,650 | 4,660 | 834,000 | 2,330 |
| 2013-05-20 | 4,710 | 4,720 | 4,685 | 4,685 | 675,200 | 2,342.50 |
| 2013-05-17 | 4,585 | 4,705 | 4,565 | 4,695 | 1,263,500 | 2,347.50 |
| 2013-05-16 | 4,655 | 4,655 | 4,560 | 4,600 | 1,265,600 | 2,300 |
| 2013-05-15 | 4,630 | 4,645 | 4,605 | 4,630 | 1,001,900 | 2,315 |
| 2013-05-14 | 4,670 | 4,680 | 4,600 | 4,615 | 949,900 | 2,307.50 |
| 2013-05-13 | 4,680 | 4,690 | 4,640 | 4,655 | 790,200 | 2,327.50 |
| 2013-05-10 | 4,715 | 4,715 | 4,665 | 4,680 | 890,400 | 2,340 |
| 2013-05-09 | 4,680 | 4,680 | 4,645 | 4,650 | 558,900 | 2,325 |
| 2013-05-08 | 4,665 | 4,680 | 4,650 | 4,650 | 803,200 | 2,325 |
| 2013-05-07 | 4,695 | 4,715 | 4,630 | 4,660 | 1,049,100 | 2,330 |
| 2013-05-02 | 4,615 | 4,650 | 4,600 | 4,625 | 777,600 | 2,312.50 |
| 2013-05-01 | 4,640 | 4,640 | 4,535 | 4,630 | 1,197,300 | 2,315 |
| 2013-04-30 | 4,685 | 4,720 | 4,650 | 4,710 | 1,057,300 | 2,355 |
| 2013-04-26 | 4,690 | 4,715 | 4,630 | 4,630 | 897,200 | 2,315 |
| 2013-04-25 | 4,690 | 4,700 | 4,640 | 4,690 | 1,161,700 | 2,345 |
| 2013-04-24 | 4,715 | 4,740 | 4,640 | 4,690 | 818,000 | 2,345 |
| 2013-04-23 | 4,685 | 4,720 | 4,665 | 4,700 | 1,031,100 | 2,350 |
| 2013-04-22 | 4,700 | 4,720 | 4,640 | 4,655 | 976,700 | 2,327.50 |
| 2013-04-19 | 4,665 | 4,710 | 4,600 | 4,630 | 883,200 | 2,315 |
| 2013-04-18 | 4,615 | 4,765 | 4,600 | 4,705 | 1,421,000 | 2,352.50 |
| 2013-04-17 | 4,630 | 4,660 | 4,580 | 4,620 | 1,024,800 | 2,310 |
| 2013-04-16 | 4,595 | 4,655 | 4,530 | 4,635 | 1,493,300 | 2,317.50 |
| 2013-04-15 | 4,680 | 4,710 | 4,640 | 4,665 | 1,130,400 | 2,332.50 |
| 2013-04-12 | 4,700 | 4,710 | 4,640 | 4,690 | 1,588,000 | 2,345 |
| 2013-04-11 | 4,735 | 4,775 | 4,665 | 4,725 | 2,154,300 | 2,362.50 |
| 2013-04-10 | 4,645 | 4,740 | 4,635 | 4,730 | 1,114,300 | 2,365 |
| 2013-04-09 | 4,660 | 4,705 | 4,600 | 4,705 | 1,355,500 | 2,352.50 |
| 2013-04-08 | 4,650 | 4,745 | 4,605 | 4,730 | 1,046,800 | 2,365 |
| 2013-04-05 | 4,510 | 4,760 | 4,470 | 4,605 | 2,796,800 | 2,302.50 |
| 2013-04-04 | 4,305 | 4,440 | 4,200 | 4,440 | 1,488,200 | 2,220 |
| 2013-04-03 | 4,160 | 4,355 | 4,150 | 4,350 | 1,381,100 | 2,175 |
| 2013-04-02 | 4,195 | 4,300 | 4,055 | 4,205 | 1,399,900 | 2,102.50 |
| 2013-04-01 | 4,410 | 4,420 | 4,180 | 4,190 | 2,082,600 | 2,095 |
| 2013-03-29 | 4,525 | 4,525 | 4,435 | 4,515 | 680,600 | 2,257.50 |
| 2013-03-28 | 4,470 | 4,525 | 4,445 | 4,520 | 930,200 | 2,260 |
| 2013-03-27 | 4,545 | 4,545 | 4,480 | 4,525 | 1,608,700 | 2,262.50 |
| 2013-03-26 | 4,580 | 4,605 | 4,535 | 4,605 | 2,707,500 | 2,302.50 |
| 2013-03-25 | 4,570 | 4,590 | 4,510 | 4,510 | 1,370,500 | 2,255 |
| 2013-03-22 | 4,495 | 4,550 | 4,465 | 4,475 | 1,069,400 | 2,237.50 |
| 2013-03-21 | 4,655 | 4,660 | 4,510 | 4,530 | 1,798,600 | 2,265 |
| 2013-03-19 | 4,465 | 4,610 | 4,465 | 4,610 | 1,350,600 | 2,305 |
| 2013-03-18 | 4,415 | 4,435 | 4,350 | 4,350 | 1,202,800 | 2,175 |
| 2013-03-15 | 4,305 | 4,500 | 4,300 | 4,500 | 1,617,700 | 2,250 |
| 2013-03-14 | 4,390 | 4,435 | 4,330 | 4,375 | 1,545,200 | 2,187.50 |
| 2013-03-13 | 4,485 | 4,520 | 4,430 | 4,455 | 837,600 | 2,227.50 |
| 2013-03-12 | 4,575 | 4,580 | 4,515 | 4,555 | 852,400 | 2,277.50 |
| 2013-03-11 | 4,395 | 4,520 | 4,385 | 4,515 | 896,600 | 2,257.50 |
| 2013-03-08 | 4,365 | 4,395 | 4,350 | 4,390 | 1,247,400 | 2,195 |
| 2013-03-07 | 4,330 | 4,375 | 4,310 | 4,360 | 901,400 | 2,180 |
| 2013-03-06 | 4,295 | 4,335 | 4,260 | 4,325 | 870,800 | 2,162.50 |
| 2013-03-05 | 4,340 | 4,380 | 4,275 | 4,305 | 887,900 | 2,152.50 |
| 2013-03-04 | 4,185 | 4,320 | 4,180 | 4,315 | 995,100 | 2,157.50 |
| 2013-03-01 | 4,105 | 4,170 | 4,080 | 4,170 | 763,200 | 2,085 |
| 2013-02-28 | 4,020 | 4,095 | 4,020 | 4,095 | 841,000 | 2,047.50 |
| 2013-02-27 | 4,045 | 4,060 | 4,005 | 4,020 | 655,300 | 2,010 |
| 2013-02-26 | 4,080 | 4,090 | 4,045 | 4,060 | 733,500 | 2,030 |
| 2013-02-25 | 4,100 | 4,140 | 4,050 | 4,075 | 758,600 | 2,037.50 |
| 2013-02-22 | 4,005 | 4,090 | 4,000 | 4,050 | 968,800 | 2,025 |
| 2013-02-21 | 4,060 | 4,065 | 3,965 | 4,000 | 971,900 | 2,000 |
| 2013-02-20 | 3,945 | 4,055 | 3,945 | 4,050 | 1,314,700 | 2,025 |
| 2013-02-19 | 3,845 | 3,905 | 3,845 | 3,895 | 717,800 | 1,947.50 |
| 2013-02-18 | 3,800 | 3,855 | 3,790 | 3,845 | 550,600 | 1,922.50 |
| 2013-02-15 | 3,780 | 3,805 | 3,740 | 3,775 | 590,600 | 1,887.50 |
| 2013-02-14 | 3,825 | 3,825 | 3,770 | 3,785 | 599,000 | 1,892.50 |
| 2013-02-13 | 3,790 | 3,850 | 3,775 | 3,805 | 612,300 | 1,902.50 |
| 2013-02-12 | 3,785 | 3,845 | 3,755 | 3,815 | 1,106,900 | 1,907.50 |
| 2013-02-08 | 3,750 | 3,785 | 3,715 | 3,720 | 894,700 | 1,860 |
| 2013-02-07 | 3,670 | 3,780 | 3,665 | 3,750 | 1,085,400 | 1,875 |
| 2013-02-06 | 3,640 | 3,665 | 3,625 | 3,650 | 613,800 | 1,825 |
| 2013-02-05 | 3,690 | 3,695 | 3,615 | 3,625 | 766,000 | 1,812.50 |
| 2013-02-04 | 3,670 | 3,685 | 3,660 | 3,680 | 425,600 | 1,840 |
| 2013-02-01 | 3,620 | 3,715 | 3,615 | 3,645 | 922,500 | 1,822.50 |
| 2013-01-31 | 3,610 | 3,610 | 3,565 | 3,610 | 889,700 | 1,805 |
| 2013-01-30 | 3,560 | 3,600 | 3,550 | 3,600 | 866,900 | 1,800 |
| 2013-01-29 | 3,565 | 3,570 | 3,525 | 3,550 | 934,300 | 1,775 |
| 2013-01-28 | 3,600 | 3,605 | 3,565 | 3,575 | 567,500 | 1,787.50 |
| 2013-01-25 | 3,530 | 3,580 | 3,520 | 3,580 | 762,400 | 1,790 |
| 2013-01-24 | 3,470 | 3,510 | 3,470 | 3,500 | 717,500 | 1,750 |
| 2013-01-23 | 3,525 | 3,525 | 3,455 | 3,480 | 1,129,200 | 1,740 |
| 2013-01-22 | 3,505 | 3,540 | 3,490 | 3,530 | 1,079,700 | 1,765 |
| 2013-01-21 | 3,520 | 3,530 | 3,495 | 3,510 | 570,500 | 1,755 |
| 2013-01-18 | 3,535 | 3,535 | 3,500 | 3,510 | 615,900 | 1,755 |
| 2013-01-17 | 3,535 | 3,540 | 3,470 | 3,515 | 916,200 | 1,757.50 |
| 2013-01-16 | 3,515 | 3,580 | 3,515 | 3,535 | 1,171,800 | 1,767.50 |
| 2013-01-15 | 3,495 | 3,510 | 3,475 | 3,495 | 631,300 | 1,747.50 |
| 2013-01-11 | 3,495 | 3,515 | 3,450 | 3,460 | 932,700 | 1,730 |
| 2013-01-10 | 3,460 | 3,480 | 3,450 | 3,475 | 544,500 | 1,737.50 |
| 2013-01-09 | 3,470 | 3,480 | 3,430 | 3,455 | 655,100 | 1,727.50 |
| 2013-01-08 | 3,445 | 3,475 | 3,435 | 3,470 | 711,900 | 1,735 |
| 2013-01-07 | 3,455 | 3,470 | 3,425 | 3,440 | 437,900 | 1,720 |
| 2013-01-04 | 3,470 | 3,480 | 3,415 | 3,435 | 468,500 | 1,717.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株