9513 J-POWER 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 | 3,075 | 3,085 | 3,040 | 3,065 | 315,300 | 3,065 |
| 2013-12-27 | 3,020 | 3,050 | 3,005 | 3,045 | 224,400 | 3,045 |
| 2013-12-26 | 2,956 | 3,015 | 2,945 | 3,000 | 285,400 | 3,000 |
| 2013-12-25 | 2,944 | 2,953 | 2,900 | 2,946 | 391,400 | 2,946 |
| 2013-12-24 | 2,989 | 2,998 | 2,934 | 2,944 | 353,200 | 2,944 |
| 2013-12-20 | 2,995 | 3,015 | 2,973 | 2,973 | 1,024,000 | 2,973 |
| 2013-12-19 | 3,075 | 3,080 | 3,035 | 3,050 | 338,700 | 3,050 |
| 2013-12-18 | 3,035 | 3,080 | 3,030 | 3,045 | 308,100 | 3,045 |
| 2013-12-17 | 3,060 | 3,060 | 3,025 | 3,035 | 440,800 | 3,035 |
| 2013-12-16 | 3,090 | 3,120 | 3,050 | 3,060 | 296,700 | 3,060 |
| 2013-12-13 | 3,095 | 3,135 | 3,080 | 3,085 | 622,000 | 3,085 |
| 2013-12-12 | 3,150 | 3,150 | 3,085 | 3,120 | 303,300 | 3,120 |
| 2013-12-11 | 3,185 | 3,195 | 3,120 | 3,160 | 379,900 | 3,160 |
| 2013-12-10 | 3,170 | 3,215 | 3,165 | 3,205 | 415,500 | 3,205 |
| 2013-12-09 | 3,185 | 3,185 | 3,140 | 3,170 | 247,100 | 3,170 |
| 2013-12-06 | 3,105 | 3,185 | 3,105 | 3,180 | 557,600 | 3,180 |
| 2013-12-05 | 3,110 | 3,130 | 3,085 | 3,085 | 398,900 | 3,085 |
| 2013-12-04 | 3,090 | 3,145 | 3,085 | 3,120 | 463,900 | 3,120 |
| 2013-12-03 | 3,155 | 3,155 | 3,085 | 3,095 | 431,700 | 3,095 |
| 2013-12-02 | 3,100 | 3,195 | 3,085 | 3,160 | 842,400 | 3,160 |
| 2013-11-29 | 3,040 | 3,050 | 3,005 | 3,025 | 297,800 | 3,025 |
| 2013-11-28 | 3,035 | 3,050 | 3,010 | 3,025 | 208,000 | 3,025 |
| 2013-11-27 | 3,030 | 3,060 | 3,025 | 3,030 | 251,300 | 3,030 |
| 2013-11-26 | 3,075 | 3,090 | 3,020 | 3,020 | 619,100 | 3,020 |
| 2013-11-25 | 3,100 | 3,130 | 3,090 | 3,130 | 259,800 | 3,130 |
| 2013-11-22 | 3,120 | 3,120 | 3,060 | 3,080 | 316,300 | 3,080 |
| 2013-11-21 | 3,095 | 3,135 | 3,080 | 3,120 | 320,500 | 3,120 |
| 2013-11-20 | 3,115 | 3,120 | 3,055 | 3,080 | 280,600 | 3,080 |
| 2013-11-19 | 3,110 | 3,135 | 3,090 | 3,120 | 338,900 | 3,120 |
| 2013-11-18 | 3,140 | 3,140 | 3,085 | 3,105 | 252,500 | 3,105 |
| 2013-11-15 | 3,080 | 3,140 | 3,070 | 3,120 | 411,100 | 3,120 |
| 2013-11-14 | 3,030 | 3,090 | 3,030 | 3,065 | 277,000 | 3,065 |
| 2013-11-13 | 3,085 | 3,105 | 3,015 | 3,030 | 344,100 | 3,030 |
| 2013-11-12 | 3,030 | 3,095 | 3,015 | 3,065 | 472,200 | 3,065 |
| 2013-11-11 | 3,110 | 3,120 | 3,050 | 3,080 | 330,100 | 3,080 |
| 2013-11-08 | 3,060 | 3,095 | 3,045 | 3,085 | 308,400 | 3,085 |
| 2013-11-07 | 3,095 | 3,100 | 3,060 | 3,085 | 316,900 | 3,085 |
| 2013-11-06 | 3,100 | 3,115 | 3,020 | 3,100 | 700,600 | 3,100 |
| 2013-11-05 | 3,045 | 3,055 | 2,939 | 2,962 | 753,700 | 2,962 |
| 2013-11-01 | 3,115 | 3,120 | 2,998 | 3,005 | 691,700 | 3,005 |
| 2013-10-31 | 3,170 | 3,195 | 3,130 | 3,130 | 415,600 | 3,130 |
| 2013-10-30 | 3,175 | 3,215 | 3,160 | 3,160 | 420,900 | 3,160 |
| 2013-10-29 | 3,135 | 3,170 | 3,125 | 3,135 | 257,000 | 3,135 |
| 2013-10-28 | 3,130 | 3,165 | 3,115 | 3,150 | 345,200 | 3,150 |
| 2013-10-25 | 3,220 | 3,230 | 3,100 | 3,100 | 542,100 | 3,100 |
| 2013-10-24 | 3,200 | 3,210 | 3,155 | 3,205 | 533,800 | 3,205 |
| 2013-10-23 | 3,315 | 3,325 | 3,215 | 3,230 | 495,500 | 3,230 |
| 2013-10-22 | 3,410 | 3,410 | 3,275 | 3,310 | 471,100 | 3,310 |
| 2013-10-21 | 3,430 | 3,440 | 3,390 | 3,410 | 137,700 | 3,410 |
| 2013-10-18 | 3,375 | 3,425 | 3,365 | 3,415 | 310,200 | 3,415 |
| 2013-10-17 | 3,360 | 3,380 | 3,320 | 3,375 | 435,800 | 3,375 |
| 2013-10-16 | 3,315 | 3,360 | 3,315 | 3,360 | 355,500 | 3,360 |
| 2013-10-15 | 3,270 | 3,330 | 3,260 | 3,310 | 413,400 | 3,310 |
| 2013-10-11 | 3,275 | 3,300 | 3,225 | 3,235 | 502,100 | 3,235 |
| 2013-10-10 | 3,200 | 3,245 | 3,150 | 3,210 | 514,900 | 3,210 |
| 2013-10-09 | 3,235 | 3,235 | 3,150 | 3,200 | 590,500 | 3,200 |
| 2013-10-08 | 3,245 | 3,300 | 3,225 | 3,260 | 361,100 | 3,260 |
| 2013-10-07 | 3,315 | 3,315 | 3,220 | 3,240 | 375,600 | 3,240 |
| 2013-10-04 | 3,290 | 3,315 | 3,205 | 3,310 | 568,100 | 3,310 |
| 2013-10-03 | 3,270 | 3,350 | 3,245 | 3,305 | 597,400 | 3,305 |
| 2013-10-02 | 3,175 | 3,260 | 3,165 | 3,225 | 297,800 | 3,225 |
| 2013-10-01 | 3,195 | 3,240 | 3,175 | 3,180 | 233,400 | 3,180 |
| 2013-09-30 | 3,205 | 3,240 | 3,175 | 3,200 | 336,100 | 3,200 |
| 2013-09-27 | 3,275 | 3,295 | 3,220 | 3,265 | 317,600 | 3,265 |
| 2013-09-26 | 3,205 | 3,275 | 3,170 | 3,275 | 301,300 | 3,275 |
| 2013-09-25 | 3,245 | 3,250 | 3,205 | 3,220 | 305,700 | 3,220 |
| 2013-09-24 | 3,160 | 3,245 | 3,145 | 3,225 | 325,100 | 3,225 |
| 2013-09-20 | 3,295 | 3,295 | 3,200 | 3,210 | 422,100 | 3,210 |
| 2013-09-19 | 3,200 | 3,275 | 3,175 | 3,270 | 335,500 | 3,270 |
| 2013-09-18 | 3,210 | 3,230 | 3,170 | 3,180 | 436,400 | 3,180 |
| 2013-09-17 | 3,260 | 3,270 | 3,225 | 3,225 | 178,400 | 3,225 |
| 2013-09-13 | 3,205 | 3,285 | 3,205 | 3,255 | 345,400 | 3,255 |
| 2013-09-12 | 3,250 | 3,275 | 3,210 | 3,240 | 202,100 | 3,240 |
| 2013-09-11 | 3,300 | 3,315 | 3,235 | 3,255 | 231,700 | 3,255 |
| 2013-09-10 | 3,240 | 3,300 | 3,220 | 3,250 | 286,100 | 3,250 |
| 2013-09-09 | 3,290 | 3,320 | 3,230 | 3,240 | 283,900 | 3,240 |
| 2013-09-06 | 3,230 | 3,260 | 3,155 | 3,240 | 399,100 | 3,240 |
| 2013-09-05 | 3,130 | 3,235 | 3,090 | 3,210 | 632,200 | 3,210 |
| 2013-09-04 | 3,085 | 3,145 | 3,055 | 3,120 | 322,200 | 3,120 |
| 2013-09-03 | 3,110 | 3,180 | 3,105 | 3,150 | 326,000 | 3,150 |
| 2013-09-02 | 3,030 | 3,055 | 2,951 | 3,045 | 392,400 | 3,045 |
| 2013-08-30 | 3,085 | 3,150 | 3,030 | 3,030 | 435,700 | 3,030 |
| 2013-08-29 | 3,110 | 3,120 | 3,040 | 3,075 | 304,600 | 3,075 |
| 2013-08-28 | 3,150 | 3,175 | 3,100 | 3,110 | 337,300 | 3,110 |
| 2013-08-27 | 3,175 | 3,280 | 3,175 | 3,205 | 276,200 | 3,205 |
| 2013-08-26 | 3,220 | 3,235 | 3,175 | 3,180 | 321,000 | 3,180 |
| 2013-08-23 | 3,250 | 3,275 | 3,215 | 3,220 | 406,700 | 3,220 |
| 2013-08-22 | 3,190 | 3,300 | 3,185 | 3,225 | 698,900 | 3,225 |
| 2013-08-21 | 3,365 | 3,370 | 3,135 | 3,185 | 1,178,900 | 3,185 |
| 2013-08-20 | 3,370 | 3,465 | 3,355 | 3,395 | 429,500 | 3,395 |
| 2013-08-19 | 3,395 | 3,435 | 3,335 | 3,370 | 393,400 | 3,370 |
| 2013-08-16 | 3,415 | 3,465 | 3,405 | 3,455 | 681,400 | 3,455 |
| 2013-08-15 | 3,595 | 3,595 | 3,460 | 3,510 | 650,200 | 3,510 |
| 2013-08-14 | 3,630 | 3,655 | 3,550 | 3,645 | 624,500 | 3,645 |
| 2013-08-13 | 3,600 | 3,620 | 3,485 | 3,600 | 422,300 | 3,600 |
| 2013-08-12 | 3,465 | 3,650 | 3,450 | 3,600 | 458,800 | 3,600 |
| 2013-08-09 | 3,565 | 3,610 | 3,480 | 3,485 | 367,000 | 3,485 |
| 2013-08-08 | 3,500 | 3,595 | 3,480 | 3,540 | 574,500 | 3,540 |
| 2013-08-07 | 3,680 | 3,700 | 3,525 | 3,530 | 456,200 | 3,530 |
| 2013-08-06 | 3,555 | 3,720 | 3,545 | 3,720 | 487,900 | 3,720 |
| 2013-08-05 | 3,610 | 3,650 | 3,565 | 3,580 | 269,400 | 3,580 |
| 2013-08-02 | 3,550 | 3,690 | 3,520 | 3,660 | 592,000 | 3,660 |
| 2013-08-01 | 3,370 | 3,545 | 3,365 | 3,535 | 601,300 | 3,535 |
| 2013-07-31 | 3,400 | 3,400 | 3,245 | 3,245 | 390,400 | 3,245 |
| 2013-07-30 | 3,325 | 3,475 | 3,285 | 3,445 | 431,200 | 3,445 |
| 2013-07-29 | 3,330 | 3,385 | 3,300 | 3,320 | 391,700 | 3,320 |
| 2013-07-26 | 3,390 | 3,455 | 3,370 | 3,380 | 327,800 | 3,380 |
| 2013-07-25 | 3,525 | 3,560 | 3,425 | 3,460 | 630,600 | 3,460 |
| 2013-07-24 | 3,430 | 3,515 | 3,390 | 3,500 | 389,900 | 3,500 |
| 2013-07-23 | 3,430 | 3,465 | 3,405 | 3,460 | 291,100 | 3,460 |
| 2013-07-22 | 3,470 | 3,495 | 3,415 | 3,480 | 330,500 | 3,480 |
| 2013-07-19 | 3,400 | 3,515 | 3,390 | 3,500 | 1,021,100 | 3,500 |
| 2013-07-18 | 3,325 | 3,410 | 3,295 | 3,365 | 573,600 | 3,365 |
| 2013-07-17 | 3,280 | 3,320 | 3,260 | 3,300 | 370,300 | 3,300 |
| 2013-07-16 | 3,315 | 3,395 | 3,245 | 3,260 | 404,900 | 3,260 |
| 2013-07-12 | 3,245 | 3,300 | 3,235 | 3,290 | 335,600 | 3,290 |
| 2013-07-11 | 3,225 | 3,270 | 3,210 | 3,270 | 369,300 | 3,270 |
| 2013-07-10 | 3,245 | 3,265 | 3,210 | 3,255 | 484,000 | 3,255 |
| 2013-07-09 | 3,205 | 3,250 | 3,190 | 3,225 | 557,200 | 3,225 |
| 2013-07-08 | 3,220 | 3,255 | 3,165 | 3,165 | 499,800 | 3,165 |
| 2013-07-05 | 3,220 | 3,235 | 3,175 | 3,190 | 249,900 | 3,190 |
| 2013-07-04 | 3,170 | 3,230 | 3,160 | 3,190 | 325,500 | 3,190 |
| 2013-07-03 | 3,255 | 3,280 | 3,160 | 3,185 | 381,800 | 3,185 |
| 2013-07-02 | 3,200 | 3,225 | 3,160 | 3,220 | 623,700 | 3,220 |
| 2013-07-01 | 3,080 | 3,175 | 3,065 | 3,140 | 496,100 | 3,140 |
| 2013-06-28 | 3,210 | 3,250 | 3,100 | 3,100 | 1,143,600 | 3,100 |
| 2013-06-27 | 3,140 | 3,200 | 3,095 | 3,195 | 579,100 | 3,195 |
| 2013-06-26 | 3,145 | 3,160 | 3,050 | 3,140 | 439,100 | 3,140 |
| 2013-06-25 | 3,160 | 3,160 | 3,065 | 3,110 | 600,300 | 3,110 |
| 2013-06-24 | 3,230 | 3,270 | 3,165 | 3,170 | 423,000 | 3,170 |
| 2013-06-21 | 3,155 | 3,265 | 3,070 | 3,235 | 759,800 | 3,235 |
| 2013-06-20 | 3,215 | 3,270 | 3,185 | 3,225 | 439,800 | 3,225 |
| 2013-06-19 | 3,295 | 3,350 | 3,185 | 3,255 | 559,100 | 3,255 |
| 2013-06-18 | 3,255 | 3,290 | 3,215 | 3,240 | 638,900 | 3,240 |
| 2013-06-17 | 3,135 | 3,250 | 3,095 | 3,250 | 529,700 | 3,250 |
| 2013-06-14 | 3,200 | 3,260 | 3,140 | 3,170 | 980,200 | 3,170 |
| 2013-06-13 | 3,155 | 3,250 | 3,080 | 3,135 | 1,141,500 | 3,135 |
| 2013-06-12 | 2,965 | 3,200 | 2,937 | 3,160 | 870,400 | 3,160 |
| 2013-06-11 | 3,050 | 3,145 | 2,964 | 2,991 | 1,379,200 | 2,991 |
| 2013-06-10 | 3,045 | 3,130 | 3,000 | 3,040 | 1,171,400 | 3,040 |
| 2013-06-07 | 2,850 | 3,025 | 2,848 | 2,954 | 1,015,400 | 2,954 |
| 2013-06-06 | 3,000 | 3,025 | 2,850 | 2,928 | 1,172,500 | 2,928 |
| 2013-06-05 | 3,260 | 3,280 | 3,050 | 3,060 | 718,500 | 3,060 |
| 2013-06-04 | 3,135 | 3,305 | 3,110 | 3,295 | 661,600 | 3,295 |
| 2013-06-03 | 3,145 | 3,245 | 3,035 | 3,180 | 882,200 | 3,180 |
| 2013-05-31 | 3,320 | 3,370 | 3,210 | 3,210 | 810,900 | 3,210 |
| 2013-05-30 | 3,250 | 3,460 | 3,215 | 3,305 | 1,004,300 | 3,305 |
| 2013-05-29 | 3,310 | 3,395 | 3,240 | 3,345 | 803,100 | 3,345 |
| 2013-05-28 | 3,225 | 3,320 | 3,115 | 3,220 | 769,500 | 3,220 |
| 2013-05-27 | 3,195 | 3,390 | 3,165 | 3,320 | 799,800 | 3,320 |
| 2013-05-24 | 3,250 | 3,525 | 3,210 | 3,475 | 1,268,200 | 3,475 |
| 2013-05-23 | 3,510 | 3,560 | 3,200 | 3,210 | 777,000 | 3,210 |
| 2013-05-22 | 3,685 | 3,700 | 3,525 | 3,525 | 563,800 | 3,525 |
| 2013-05-21 | 3,745 | 3,770 | 3,505 | 3,665 | 1,337,600 | 3,665 |
| 2013-05-20 | 3,300 | 3,525 | 3,245 | 3,465 | 1,079,500 | 3,465 |
| 2013-05-17 | 3,165 | 3,275 | 3,160 | 3,230 | 558,700 | 3,230 |
| 2013-05-16 | 3,260 | 3,285 | 3,060 | 3,155 | 1,092,300 | 3,155 |
| 2013-05-15 | 3,205 | 3,295 | 3,145 | 3,235 | 862,300 | 3,235 |
| 2013-05-14 | 3,160 | 3,350 | 3,160 | 3,200 | 915,200 | 3,200 |
| 2013-05-13 | 3,290 | 3,295 | 3,165 | 3,200 | 865,200 | 3,200 |
| 2013-05-10 | 3,265 | 3,280 | 3,230 | 3,265 | 684,400 | 3,265 |
| 2013-05-09 | 3,260 | 3,290 | 3,180 | 3,195 | 494,300 | 3,195 |
| 2013-05-08 | 3,145 | 3,270 | 3,130 | 3,260 | 868,500 | 3,260 |
| 2013-05-07 | 3,085 | 3,130 | 3,010 | 3,120 | 877,700 | 3,120 |
| 2013-05-02 | 3,045 | 3,180 | 3,020 | 3,155 | 1,101,400 | 3,155 |
| 2013-05-01 | 2,932 | 3,070 | 2,895 | 3,015 | 1,324,300 | 3,015 |
| 2013-04-30 | 2,767 | 2,804 | 2,725 | 2,782 | 766,900 | 2,782 |
| 2013-04-26 | 2,740 | 2,756 | 2,698 | 2,717 | 484,600 | 2,717 |
| 2013-04-25 | 2,722 | 2,780 | 2,684 | 2,720 | 696,600 | 2,720 |
| 2013-04-24 | 2,689 | 2,698 | 2,623 | 2,693 | 838,100 | 2,693 |
| 2013-04-23 | 2,620 | 2,693 | 2,598 | 2,654 | 448,300 | 2,654 |
| 2013-04-22 | 2,711 | 2,763 | 2,606 | 2,608 | 768,600 | 2,608 |
| 2013-04-19 | 2,589 | 2,694 | 2,566 | 2,694 | 943,500 | 2,694 |
| 2013-04-18 | 2,581 | 2,628 | 2,561 | 2,589 | 555,000 | 2,589 |
| 2013-04-17 | 2,687 | 2,781 | 2,588 | 2,606 | 784,300 | 2,606 |
| 2013-04-16 | 2,755 | 2,798 | 2,646 | 2,664 | 947,600 | 2,664 |
| 2013-04-15 | 2,676 | 2,812 | 2,656 | 2,758 | 1,228,600 | 2,758 |
| 2013-04-12 | 2,515 | 2,676 | 2,488 | 2,656 | 1,418,800 | 2,656 |
| 2013-04-11 | 2,520 | 2,550 | 2,474 | 2,515 | 1,046,200 | 2,515 |
| 2013-04-10 | 2,423 | 2,499 | 2,403 | 2,499 | 1,019,100 | 2,499 |
| 2013-04-09 | 2,429 | 2,429 | 2,381 | 2,415 | 650,800 | 2,415 |
| 2013-04-08 | 2,474 | 2,503 | 2,362 | 2,423 | 1,155,500 | 2,423 |
| 2013-04-05 | 2,487 | 2,546 | 2,428 | 2,442 | 820,900 | 2,442 |
| 2013-04-04 | 2,393 | 2,464 | 2,351 | 2,457 | 706,800 | 2,457 |
| 2013-04-03 | 2,310 | 2,397 | 2,288 | 2,392 | 587,400 | 2,392 |
| 2013-04-02 | 2,438 | 2,438 | 2,300 | 2,321 | 655,600 | 2,321 |
| 2013-04-01 | 2,476 | 2,476 | 2,409 | 2,412 | 496,500 | 2,412 |
| 2013-03-29 | 2,411 | 2,477 | 2,400 | 2,477 | 673,300 | 2,477 |
| 2013-03-28 | 2,404 | 2,437 | 2,366 | 2,393 | 557,900 | 2,393 |
| 2013-03-27 | 2,353 | 2,429 | 2,352 | 2,425 | 521,900 | 2,425 |
| 2013-03-26 | 2,390 | 2,410 | 2,361 | 2,375 | 869,300 | 2,375 |
| 2013-03-25 | 2,472 | 2,473 | 2,402 | 2,417 | 798,700 | 2,417 |
| 2013-03-22 | 2,497 | 2,531 | 2,462 | 2,472 | 624,200 | 2,472 |
| 2013-03-21 | 2,409 | 2,487 | 2,371 | 2,481 | 1,008,600 | 2,481 |
| 2013-03-19 | 2,380 | 2,439 | 2,371 | 2,409 | 491,400 | 2,409 |
| 2013-03-18 | 2,461 | 2,468 | 2,356 | 2,361 | 1,376,300 | 2,361 |
| 2013-03-15 | 2,390 | 2,442 | 2,379 | 2,411 | 814,100 | 2,411 |
| 2013-03-14 | 2,387 | 2,387 | 2,355 | 2,374 | 420,900 | 2,374 |
| 2013-03-13 | 2,349 | 2,394 | 2,349 | 2,378 | 875,600 | 2,378 |
| 2013-03-12 | 2,337 | 2,346 | 2,313 | 2,319 | 661,600 | 2,319 |
| 2013-03-11 | 2,362 | 2,373 | 2,316 | 2,349 | 769,100 | 2,349 |
| 2013-03-08 | 2,392 | 2,396 | 2,327 | 2,355 | 1,095,300 | 2,355 |
| 2013-03-07 | 2,434 | 2,444 | 2,391 | 2,398 | 616,500 | 2,398 |
| 2013-03-06 | 2,405 | 2,444 | 2,398 | 2,416 | 467,000 | 2,416 |
| 2013-03-05 | 2,408 | 2,429 | 2,378 | 2,404 | 597,800 | 2,404 |
| 2013-03-04 | 2,435 | 2,442 | 2,390 | 2,412 | 465,500 | 2,412 |
| 2013-03-01 | 2,403 | 2,470 | 2,394 | 2,439 | 708,500 | 2,439 |
| 2013-02-28 | 2,353 | 2,415 | 2,352 | 2,380 | 812,100 | 2,380 |
| 2013-02-27 | 2,333 | 2,408 | 2,321 | 2,341 | 984,400 | 2,341 |
| 2013-02-26 | 2,338 | 2,344 | 2,301 | 2,317 | 583,100 | 2,317 |
| 2013-02-25 | 2,326 | 2,349 | 2,319 | 2,339 | 610,300 | 2,339 |
| 2013-02-22 | 2,290 | 2,300 | 2,238 | 2,281 | 723,100 | 2,281 |
| 2013-02-21 | 2,288 | 2,346 | 2,281 | 2,289 | 888,400 | 2,289 |
| 2013-02-20 | 2,240 | 2,316 | 2,240 | 2,306 | 828,100 | 2,306 |
| 2013-02-19 | 2,251 | 2,255 | 2,218 | 2,239 | 517,900 | 2,239 |
| 2013-02-18 | 2,258 | 2,265 | 2,209 | 2,252 | 607,400 | 2,252 |
| 2013-02-15 | 2,119 | 2,261 | 2,119 | 2,258 | 2,198,000 | 2,258 |
| 2013-02-14 | 2,050 | 2,138 | 2,049 | 2,116 | 1,569,500 | 2,116 |
| 2013-02-13 | 2,025 | 2,052 | 2,016 | 2,022 | 1,246,900 | 2,022 |
| 2013-02-12 | 2,034 | 2,063 | 2,012 | 2,012 | 1,007,100 | 2,012 |
| 2013-02-08 | 2,049 | 2,050 | 2,020 | 2,021 | 596,400 | 2,021 |
| 2013-02-07 | 2,050 | 2,064 | 2,033 | 2,043 | 548,200 | 2,043 |
| 2013-02-06 | 2,023 | 2,049 | 2,016 | 2,040 | 463,300 | 2,040 |
| 2013-02-05 | 2,050 | 2,067 | 2,011 | 2,014 | 770,400 | 2,014 |
| 2013-02-04 | 2,093 | 2,094 | 2,056 | 2,068 | 506,800 | 2,068 |
| 2013-02-01 | 2,090 | 2,113 | 2,080 | 2,084 | 725,400 | 2,084 |
| 2013-01-31 | 2,068 | 2,116 | 2,045 | 2,097 | 971,900 | 2,097 |
| 2013-01-30 | 2,065 | 2,078 | 2,053 | 2,055 | 565,700 | 2,055 |
| 2013-01-29 | 2,062 | 2,107 | 2,056 | 2,070 | 565,000 | 2,070 |
| 2013-01-28 | 2,074 | 2,083 | 2,051 | 2,063 | 547,000 | 2,063 |
| 2013-01-25 | 2,076 | 2,089 | 2,058 | 2,073 | 538,700 | 2,073 |
| 2013-01-24 | 2,060 | 2,065 | 2,031 | 2,064 | 736,600 | 2,064 |
| 2013-01-23 | 2,068 | 2,103 | 2,047 | 2,075 | 1,112,800 | 2,075 |
| 2013-01-22 | 2,124 | 2,148 | 2,094 | 2,118 | 781,200 | 2,118 |
| 2013-01-21 | 2,144 | 2,148 | 2,111 | 2,134 | 671,900 | 2,134 |
| 2013-01-18 | 2,137 | 2,150 | 2,117 | 2,134 | 525,300 | 2,134 |
| 2013-01-17 | 2,134 | 2,143 | 2,092 | 2,132 | 787,800 | 2,132 |
| 2013-01-16 | 2,132 | 2,157 | 2,108 | 2,109 | 570,400 | 2,109 |
| 2013-01-15 | 2,130 | 2,148 | 2,118 | 2,136 | 439,500 | 2,136 |
| 2013-01-11 | 2,126 | 2,152 | 2,106 | 2,137 | 677,900 | 2,137 |
| 2013-01-10 | 2,097 | 2,153 | 2,070 | 2,124 | 1,209,700 | 2,124 |
| 2013-01-09 | 2,090 | 2,099 | 2,041 | 2,088 | 809,900 | 2,088 |
| 2013-01-08 | 2,050 | 2,076 | 2,030 | 2,071 | 919,600 | 2,071 |
| 2013-01-07 | 2,087 | 2,091 | 2,035 | 2,041 | 937,500 | 2,041 |
| 2013-01-04 | 2,079 | 2,112 | 2,062 | 2,110 | 906,300 | 2,110 |
分割・併合履歴 ： [2006-02-23]1株→1.2株
