9783 (株)ベネッセホールディングス 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 | 4,055 | 4,260 | 4,045 | 4,225 | 527,400 | 4,225 |
| 2013-12-27 | 4,000 | 4,040 | 3,990 | 4,035 | 136,300 | 4,035 |
| 2013-12-26 | 3,950 | 4,010 | 3,925 | 4,005 | 130,400 | 4,005 |
| 2013-12-25 | 3,965 | 3,965 | 3,920 | 3,945 | 114,300 | 3,945 |
| 2013-12-24 | 3,995 | 4,010 | 3,950 | 3,960 | 242,600 | 3,960 |
| 2013-12-20 | 3,980 | 3,990 | 3,960 | 3,985 | 269,600 | 3,985 |
| 2013-12-19 | 3,925 | 3,985 | 3,920 | 3,985 | 278,800 | 3,985 |
| 2013-12-18 | 3,975 | 3,985 | 3,905 | 3,935 | 422,100 | 3,935 |
| 2013-12-17 | 3,885 | 3,970 | 3,885 | 3,970 | 503,800 | 3,970 |
| 2013-12-16 | 3,890 | 3,895 | 3,845 | 3,865 | 127,700 | 3,865 |
| 2013-12-13 | 3,800 | 3,900 | 3,795 | 3,880 | 544,000 | 3,880 |
| 2013-12-12 | 3,865 | 3,875 | 3,800 | 3,835 | 186,600 | 3,835 |
| 2013-12-11 | 3,895 | 3,905 | 3,875 | 3,895 | 98,300 | 3,895 |
| 2013-12-10 | 3,900 | 3,910 | 3,875 | 3,900 | 109,600 | 3,900 |
| 2013-12-09 | 3,835 | 3,910 | 3,830 | 3,910 | 192,200 | 3,910 |
| 2013-12-06 | 3,790 | 3,820 | 3,780 | 3,800 | 177,100 | 3,800 |
| 2013-12-05 | 3,840 | 3,865 | 3,795 | 3,825 | 240,500 | 3,825 |
| 2013-12-04 | 3,850 | 3,865 | 3,835 | 3,855 | 129,000 | 3,855 |
| 2013-12-03 | 3,940 | 3,940 | 3,855 | 3,885 | 256,700 | 3,885 |
| 2013-12-02 | 3,940 | 3,960 | 3,890 | 3,920 | 168,300 | 3,920 |
| 2013-11-29 | 3,920 | 3,945 | 3,900 | 3,940 | 147,100 | 3,940 |
| 2013-11-28 | 3,880 | 3,920 | 3,870 | 3,920 | 118,900 | 3,920 |
| 2013-11-27 | 3,900 | 3,910 | 3,870 | 3,880 | 136,100 | 3,880 |
| 2013-11-26 | 3,885 | 3,940 | 3,880 | 3,925 | 420,100 | 3,925 |
| 2013-11-25 | 3,880 | 3,885 | 3,855 | 3,880 | 138,300 | 3,880 |
| 2013-11-22 | 3,825 | 3,875 | 3,815 | 3,870 | 246,600 | 3,870 |
| 2013-11-21 | 3,810 | 3,825 | 3,800 | 3,820 | 128,300 | 3,820 |
| 2013-11-20 | 3,795 | 3,805 | 3,780 | 3,805 | 158,300 | 3,805 |
| 2013-11-19 | 3,750 | 3,795 | 3,750 | 3,795 | 132,600 | 3,795 |
| 2013-11-18 | 3,790 | 3,790 | 3,750 | 3,765 | 159,900 | 3,765 |
| 2013-11-15 | 3,740 | 3,790 | 3,735 | 3,770 | 230,100 | 3,770 |
| 2013-11-14 | 3,735 | 3,745 | 3,715 | 3,740 | 161,200 | 3,740 |
| 2013-11-13 | 3,730 | 3,740 | 3,695 | 3,725 | 174,500 | 3,725 |
| 2013-11-12 | 3,710 | 3,735 | 3,610 | 3,735 | 227,100 | 3,735 |
| 2013-11-11 | 3,720 | 3,725 | 3,685 | 3,705 | 140,200 | 3,705 |
| 2013-11-08 | 3,700 | 3,730 | 3,695 | 3,705 | 285,900 | 3,705 |
| 2013-11-07 | 3,705 | 3,705 | 3,680 | 3,705 | 191,600 | 3,705 |
| 2013-11-06 | 3,710 | 3,715 | 3,685 | 3,710 | 294,800 | 3,710 |
| 2013-11-05 | 3,725 | 3,725 | 3,675 | 3,695 | 424,700 | 3,695 |
| 2013-11-01 | 3,665 | 3,725 | 3,660 | 3,720 | 390,200 | 3,720 |
| 2013-10-31 | 3,670 | 3,670 | 3,630 | 3,660 | 209,800 | 3,660 |
| 2013-10-30 | 3,675 | 3,695 | 3,620 | 3,665 | 732,800 | 3,665 |
| 2013-10-29 | 3,655 | 3,680 | 3,625 | 3,675 | 258,100 | 3,675 |
| 2013-10-28 | 3,635 | 3,660 | 3,625 | 3,645 | 286,000 | 3,645 |
| 2013-10-25 | 3,635 | 3,640 | 3,610 | 3,630 | 307,500 | 3,630 |
| 2013-10-24 | 3,595 | 3,625 | 3,580 | 3,625 | 224,000 | 3,625 |
| 2013-10-23 | 3,590 | 3,600 | 3,580 | 3,585 | 183,100 | 3,585 |
| 2013-10-22 | 3,590 | 3,590 | 3,570 | 3,585 | 110,600 | 3,585 |
| 2013-10-21 | 3,575 | 3,580 | 3,550 | 3,570 | 116,000 | 3,570 |
| 2013-10-18 | 3,580 | 3,585 | 3,570 | 3,580 | 140,900 | 3,580 |
| 2013-10-17 | 3,585 | 3,590 | 3,560 | 3,575 | 120,000 | 3,575 |
| 2013-10-16 | 3,585 | 3,585 | 3,545 | 3,570 | 199,100 | 3,570 |
| 2013-10-15 | 3,555 | 3,595 | 3,550 | 3,590 | 238,700 | 3,590 |
| 2013-10-11 | 3,530 | 3,560 | 3,530 | 3,550 | 198,600 | 3,550 |
| 2013-10-10 | 3,465 | 3,525 | 3,465 | 3,505 | 275,200 | 3,505 |
| 2013-10-09 | 3,450 | 3,470 | 3,435 | 3,470 | 176,800 | 3,470 |
| 2013-10-08 | 3,450 | 3,475 | 3,430 | 3,460 | 219,700 | 3,460 |
| 2013-10-07 | 3,425 | 3,470 | 3,425 | 3,450 | 265,000 | 3,450 |
| 2013-10-04 | 3,455 | 3,460 | 3,400 | 3,405 | 286,900 | 3,405 |
| 2013-10-03 | 3,480 | 3,500 | 3,450 | 3,465 | 286,600 | 3,465 |
| 2013-10-02 | 3,525 | 3,530 | 3,465 | 3,475 | 399,000 | 3,475 |
| 2013-10-01 | 3,570 | 3,570 | 3,545 | 3,545 | 87,900 | 3,545 |
| 2013-09-30 | 3,550 | 3,580 | 3,530 | 3,570 | 226,900 | 3,570 |
| 2013-09-27 | 3,565 | 3,570 | 3,530 | 3,540 | 232,900 | 3,540 |
| 2013-09-26 | 3,585 | 3,585 | 3,520 | 3,580 | 167,800 | 3,580 |
| 2013-09-25 | 3,570 | 3,600 | 3,550 | 3,600 | 270,300 | 3,600 |
| 2013-09-24 | 3,560 | 3,605 | 3,560 | 3,560 | 324,600 | 3,560 |
| 2013-09-20 | 3,565 | 3,580 | 3,555 | 3,560 | 146,700 | 3,560 |
| 2013-09-19 | 3,580 | 3,585 | 3,545 | 3,570 | 180,200 | 3,570 |
| 2013-09-18 | 3,565 | 3,580 | 3,540 | 3,580 | 155,700 | 3,580 |
| 2013-09-17 | 3,535 | 3,585 | 3,525 | 3,535 | 212,000 | 3,535 |
| 2013-09-13 | 3,535 | 3,565 | 3,505 | 3,510 | 329,300 | 3,510 |
| 2013-09-12 | 3,555 | 3,580 | 3,550 | 3,575 | 160,400 | 3,575 |
| 2013-09-11 | 3,580 | 3,590 | 3,530 | 3,550 | 291,300 | 3,550 |
| 2013-09-10 | 3,575 | 3,595 | 3,560 | 3,585 | 192,100 | 3,585 |
| 2013-09-09 | 3,600 | 3,600 | 3,545 | 3,570 | 192,400 | 3,570 |
| 2013-09-06 | 3,555 | 3,560 | 3,505 | 3,515 | 226,700 | 3,515 |
| 2013-09-05 | 3,585 | 3,595 | 3,540 | 3,555 | 227,000 | 3,555 |
| 2013-09-04 | 3,570 | 3,595 | 3,570 | 3,595 | 255,400 | 3,595 |
| 2013-09-03 | 3,565 | 3,615 | 3,560 | 3,605 | 234,600 | 3,605 |
| 2013-09-02 | 3,560 | 3,560 | 3,520 | 3,550 | 104,500 | 3,550 |
| 2013-08-30 | 3,560 | 3,565 | 3,530 | 3,560 | 271,800 | 3,560 |
| 2013-08-29 | 3,540 | 3,550 | 3,520 | 3,535 | 112,000 | 3,535 |
| 2013-08-28 | 3,505 | 3,545 | 3,485 | 3,535 | 142,000 | 3,535 |
| 2013-08-27 | 3,550 | 3,565 | 3,540 | 3,545 | 92,400 | 3,545 |
| 2013-08-26 | 3,545 | 3,565 | 3,530 | 3,545 | 125,400 | 3,545 |
| 2013-08-23 | 3,545 | 3,555 | 3,510 | 3,525 | 230,900 | 3,525 |
| 2013-08-22 | 3,520 | 3,545 | 3,495 | 3,525 | 229,100 | 3,525 |
| 2013-08-21 | 3,575 | 3,575 | 3,535 | 3,535 | 259,600 | 3,535 |
| 2013-08-20 | 3,565 | 3,595 | 3,530 | 3,585 | 340,600 | 3,585 |
| 2013-08-19 | 3,465 | 3,575 | 3,455 | 3,570 | 277,800 | 3,570 |
| 2013-08-16 | 3,480 | 3,485 | 3,440 | 3,455 | 126,100 | 3,455 |
| 2013-08-15 | 3,480 | 3,490 | 3,465 | 3,480 | 120,300 | 3,480 |
| 2013-08-14 | 3,465 | 3,490 | 3,445 | 3,490 | 127,800 | 3,490 |
| 2013-08-13 | 3,430 | 3,470 | 3,420 | 3,465 | 106,700 | 3,465 |
| 2013-08-12 | 3,400 | 3,435 | 3,380 | 3,420 | 147,400 | 3,420 |
| 2013-08-09 | 3,465 | 3,475 | 3,390 | 3,400 | 279,000 | 3,400 |
| 2013-08-08 | 3,475 | 3,490 | 3,450 | 3,460 | 227,000 | 3,460 |
| 2013-08-07 | 3,490 | 3,490 | 3,450 | 3,465 | 177,200 | 3,465 |
| 2013-08-06 | 3,500 | 3,520 | 3,450 | 3,520 | 270,900 | 3,520 |
| 2013-08-05 | 3,470 | 3,510 | 3,450 | 3,490 | 229,800 | 3,490 |
| 2013-08-02 | 3,435 | 3,480 | 3,435 | 3,475 | 227,600 | 3,475 |
| 2013-08-01 | 3,385 | 3,425 | 3,350 | 3,425 | 351,500 | 3,425 |
| 2013-07-31 | 3,465 | 3,470 | 3,365 | 3,380 | 456,700 | 3,380 |
| 2013-07-30 | 3,445 | 3,470 | 3,420 | 3,465 | 204,500 | 3,465 |
| 2013-07-29 | 3,480 | 3,485 | 3,440 | 3,445 | 200,700 | 3,445 |
| 2013-07-26 | 3,540 | 3,545 | 3,470 | 3,480 | 340,100 | 3,480 |
| 2013-07-25 | 3,555 | 3,570 | 3,545 | 3,560 | 220,100 | 3,560 |
| 2013-07-24 | 3,520 | 3,535 | 3,515 | 3,530 | 152,700 | 3,530 |
| 2013-07-23 | 3,510 | 3,540 | 3,500 | 3,530 | 345,300 | 3,530 |
| 2013-07-22 | 3,550 | 3,565 | 3,510 | 3,525 | 252,600 | 3,525 |
| 2013-07-19 | 3,555 | 3,565 | 3,520 | 3,550 | 339,800 | 3,550 |
| 2013-07-18 | 3,545 | 3,570 | 3,540 | 3,555 | 283,600 | 3,555 |
| 2013-07-17 | 3,580 | 3,610 | 3,535 | 3,555 | 310,700 | 3,555 |
| 2013-07-16 | 3,575 | 3,610 | 3,565 | 3,595 | 305,300 | 3,595 |
| 2013-07-12 | 3,560 | 3,585 | 3,545 | 3,550 | 21,500 | 3,550 |
| 2013-07-11 | 3,610 | 3,610 | 3,555 | 3,580 | 8,800 | 3,580 |
| 2013-07-10 | 3,610 | 3,620 | 3,560 | 3,605 | 20,100 | 3,605 |
| 2013-07-09 | 3,650 | 3,655 | 3,630 | 3,635 | 11,500 | 3,635 |
| 2013-07-08 | 3,705 | 3,705 | 3,650 | 3,650 | 4,900 | 3,650 |
| 2013-07-05 | 3,725 | 3,725 | 3,650 | 3,665 | 7,700 | 3,665 |
| 2013-07-04 | 3,660 | 3,700 | 3,645 | 3,660 | 3,600 | 3,660 |
| 2013-07-03 | 3,735 | 3,735 | 3,660 | 3,680 | 13,300 | 3,680 |
| 2013-07-02 | 3,680 | 3,740 | 3,680 | 3,740 | 9,700 | 3,740 |
| 2013-07-01 | 3,615 | 3,670 | 3,600 | 3,665 | 10,100 | 3,665 |
| 2013-06-28 | 3,525 | 3,545 | 3,505 | 3,530 | 23,700 | 3,530 |
| 2013-06-27 | 3,580 | 3,580 | 3,500 | 3,555 | 12,600 | 3,555 |
| 2013-06-26 | 3,630 | 3,645 | 3,555 | 3,580 | 6,700 | 3,580 |
| 2013-06-25 | 3,665 | 3,665 | 3,600 | 3,615 | 6,600 | 3,615 |
| 2013-06-24 | 3,665 | 3,665 | 3,625 | 3,640 | 2,800 | 3,640 |
| 2013-06-21 | 3,525 | 3,660 | 3,525 | 3,635 | 17,300 | 3,635 |
| 2013-06-20 | 3,625 | 3,655 | 3,595 | 3,595 | 10,200 | 3,595 |
| 2013-06-19 | 3,565 | 3,650 | 3,565 | 3,650 | 7,400 | 3,650 |
| 2013-06-18 | 3,545 | 3,565 | 3,500 | 3,510 | 12,400 | 3,510 |
| 2013-06-17 | 3,490 | 3,560 | 3,490 | 3,555 | 11,200 | 3,555 |
| 2013-06-14 | 3,560 | 3,605 | 3,505 | 3,505 | 173,800 | 3,505 |
| 2013-06-13 | 3,625 | 3,655 | 3,535 | 3,535 | 17,700 | 3,535 |
| 2013-06-12 | 3,570 | 3,640 | 3,570 | 3,615 | 20,400 | 3,615 |
| 2013-06-11 | 3,520 | 3,605 | 3,520 | 3,565 | 14,500 | 3,565 |
| 2013-06-10 | 3,530 | 3,585 | 3,510 | 3,565 | 16,200 | 3,565 |
| 2013-06-07 | 3,440 | 3,545 | 3,440 | 3,505 | 18,000 | 3,505 |
| 2013-06-06 | 3,570 | 3,570 | 3,480 | 3,490 | 17,800 | 3,490 |
| 2013-06-05 | 3,600 | 3,660 | 3,585 | 3,585 | 15,400 | 3,585 |
| 2013-06-04 | 3,600 | 3,660 | 3,590 | 3,600 | 21,400 | 3,600 |
| 2013-06-03 | 3,680 | 3,680 | 3,610 | 3,615 | 19,800 | 3,615 |
| 2013-05-31 | 3,725 | 3,735 | 3,690 | 3,695 | 17,600 | 3,695 |
| 2013-05-30 | 3,700 | 3,720 | 3,675 | 3,690 | 23,100 | 3,690 |
| 2013-05-29 | 3,730 | 3,750 | 3,700 | 3,715 | 21,400 | 3,715 |
| 2013-05-28 | 3,710 | 3,725 | 3,695 | 3,700 | 19,700 | 3,700 |
| 2013-05-27 | 3,705 | 3,730 | 3,695 | 3,705 | 12,200 | 3,705 |
| 2013-05-24 | 3,700 | 3,750 | 3,670 | 3,720 | 35,200 | 3,720 |
| 2013-05-23 | 3,810 | 3,835 | 3,695 | 3,695 | 32,100 | 3,695 |
| 2013-05-22 | 3,845 | 3,860 | 3,825 | 3,825 | 16,700 | 3,825 |
| 2013-05-21 | 3,810 | 3,845 | 3,800 | 3,840 | 13,200 | 3,840 |
| 2013-05-20 | 3,880 | 3,880 | 3,815 | 3,815 | 15,000 | 3,815 |
| 2013-05-17 | 3,840 | 3,885 | 3,830 | 3,840 | 16,100 | 3,840 |
| 2013-05-16 | 3,865 | 3,865 | 3,790 | 3,810 | 26,900 | 3,810 |
| 2013-05-15 | 3,860 | 3,865 | 3,835 | 3,860 | 24,500 | 3,860 |
| 2013-05-14 | 3,820 | 3,860 | 3,810 | 3,835 | 16,800 | 3,835 |
| 2013-05-13 | 3,845 | 3,850 | 3,815 | 3,815 | 18,800 | 3,815 |
| 2013-05-10 | 3,890 | 3,900 | 3,815 | 3,835 | 44,200 | 3,835 |
| 2013-05-09 | 3,785 | 3,875 | 3,770 | 3,820 | 26,900 | 3,820 |
| 2013-05-08 | 3,850 | 3,850 | 3,780 | 3,795 | 134,400 | 3,795 |
| 2013-05-07 | 3,950 | 3,950 | 3,855 | 3,870 | 70,900 | 3,870 |
| 2013-05-02 | 3,990 | 3,990 | 3,810 | 3,880 | 141,400 | 3,880 |
| 2013-05-01 | 4,290 | 4,300 | 4,220 | 4,220 | 13,300 | 4,220 |
| 2013-04-30 | 4,265 | 4,305 | 4,240 | 4,285 | 19,400 | 4,285 |
| 2013-04-26 | 4,235 | 4,240 | 4,175 | 4,205 | 8,800 | 4,205 |
| 2013-04-25 | 4,250 | 4,305 | 4,250 | 4,250 | 14,300 | 4,250 |
| 2013-04-24 | 4,250 | 4,255 | 4,185 | 4,195 | 15,100 | 4,195 |
| 2013-04-23 | 4,165 | 4,280 | 4,165 | 4,240 | 10,400 | 4,240 |
| 2013-04-22 | 4,195 | 4,235 | 4,175 | 4,195 | 7,900 | 4,195 |
| 2013-04-19 | 4,155 | 4,160 | 4,115 | 4,140 | 9,400 | 4,140 |
| 2013-04-18 | 4,115 | 4,155 | 4,095 | 4,135 | 11,400 | 4,135 |
| 2013-04-17 | 4,140 | 4,145 | 4,100 | 4,105 | 17,700 | 4,105 |
| 2013-04-16 | 4,120 | 4,180 | 4,110 | 4,165 | 16,500 | 4,165 |
| 2013-04-15 | 4,150 | 4,185 | 4,125 | 4,140 | 6,100 | 4,140 |
| 2013-04-12 | 4,140 | 4,190 | 4,120 | 4,150 | 24,500 | 4,150 |
| 2013-04-11 | 4,250 | 4,320 | 4,175 | 4,195 | 17,100 | 4,195 |
| 2013-04-10 | 4,145 | 4,245 | 4,145 | 4,245 | 19,500 | 4,245 |
| 2013-04-09 | 4,090 | 4,145 | 4,090 | 4,140 | 10,900 | 4,140 |
| 2013-04-08 | 4,105 | 4,175 | 4,095 | 4,140 | 38,200 | 4,140 |
| 2013-04-05 | 4,090 | 4,115 | 4,055 | 4,065 | 38,900 | 4,065 |
| 2013-04-04 | 3,955 | 4,050 | 3,955 | 4,045 | 16,600 | 4,045 |
| 2013-04-03 | 3,835 | 3,995 | 3,835 | 3,995 | 12,400 | 3,995 |
| 2013-04-02 | 3,870 | 3,970 | 3,825 | 3,890 | 14,200 | 3,890 |
| 2013-04-01 | 4,035 | 4,040 | 3,905 | 3,905 | 9,100 | 3,905 |
| 2013-03-29 | 4,005 | 4,015 | 3,945 | 4,015 | 19,400 | 4,015 |
| 2013-03-28 | 4,035 | 4,040 | 3,980 | 3,985 | 9,800 | 3,985 |
| 2013-03-27 | 4,005 | 4,020 | 3,975 | 4,015 | 14,700 | 4,015 |
| 2013-03-26 | 4,105 | 4,105 | 4,005 | 4,035 | 20,900 | 4,035 |
| 2013-03-25 | 3,995 | 4,050 | 3,980 | 4,035 | 23,500 | 4,035 |
| 2013-03-22 | 4,000 | 4,035 | 3,975 | 3,990 | 23,600 | 3,990 |
| 2013-03-21 | 3,995 | 4,080 | 3,985 | 3,995 | 22,600 | 3,995 |
| 2013-03-19 | 3,885 | 3,970 | 3,885 | 3,950 | 16,800 | 3,950 |
| 2013-03-18 | 3,850 | 3,870 | 3,800 | 3,850 | 9,000 | 3,850 |
| 2013-03-15 | 3,830 | 3,890 | 3,830 | 3,865 | 15,500 | 3,865 |
| 2013-03-14 | 3,830 | 3,830 | 3,790 | 3,800 | 8,200 | 3,800 |
| 2013-03-13 | 3,865 | 3,895 | 3,830 | 3,835 | 12,700 | 3,835 |
| 2013-03-12 | 3,810 | 3,845 | 3,785 | 3,835 | 18,300 | 3,835 |
| 2013-03-11 | 3,785 | 3,820 | 3,785 | 3,795 | 16,900 | 3,795 |
| 2013-03-08 | 3,740 | 3,800 | 3,740 | 3,785 | 155,200 | 3,785 |
| 2013-03-07 | 3,815 | 3,820 | 3,755 | 3,765 | 22,000 | 3,765 |
| 2013-03-06 | 3,845 | 3,845 | 3,815 | 3,830 | 6,300 | 3,830 |
| 2013-03-05 | 3,850 | 3,855 | 3,845 | 3,845 | 2,700 | 3,845 |
| 2013-03-04 | 3,815 | 3,855 | 3,805 | 3,840 | 3,600 | 3,840 |
| 2013-03-01 | 3,825 | 3,850 | 3,775 | 3,775 | 8,000 | 3,775 |
| 2013-02-28 | 3,865 | 3,880 | 3,795 | 3,850 | 12,600 | 3,850 |
| 2013-02-27 | 3,890 | 3,900 | 3,850 | 3,865 | 11,100 | 3,865 |
| 2013-02-26 | 3,855 | 3,985 | 3,855 | 3,895 | 6,800 | 3,895 |
| 2013-02-25 | 3,905 | 3,905 | 3,830 | 3,865 | 8,200 | 3,865 |
| 2013-02-22 | 3,740 | 3,830 | 3,740 | 3,805 | 17,400 | 3,805 |
| 2013-02-21 | 3,725 | 3,740 | 3,725 | 3,730 | 9,100 | 3,730 |
| 2013-02-20 | 3,740 | 3,740 | 3,685 | 3,725 | 7,500 | 3,725 |
| 2013-02-19 | 3,640 | 3,685 | 3,640 | 3,675 | 18,400 | 3,675 |
| 2013-02-18 | 3,630 | 3,640 | 3,625 | 3,640 | 7,300 | 3,640 |
| 2013-02-15 | 3,625 | 3,625 | 3,595 | 3,600 | 12,400 | 3,600 |
| 2013-02-14 | 3,615 | 3,640 | 3,590 | 3,595 | 14,500 | 3,595 |
| 2013-02-13 | 3,660 | 3,665 | 3,580 | 3,580 | 38,900 | 3,580 |
| 2013-02-12 | 3,945 | 3,960 | 3,655 | 3,655 | 34,400 | 3,655 |
| 2013-02-08 | 4,010 | 4,010 | 3,940 | 3,940 | 10,200 | 3,940 |
| 2013-02-07 | 3,940 | 4,005 | 3,940 | 3,990 | 8,900 | 3,990 |
| 2013-02-06 | 3,955 | 3,980 | 3,950 | 3,970 | 7,900 | 3,970 |
| 2013-02-05 | 3,955 | 3,955 | 3,885 | 3,885 | 5,400 | 3,885 |
| 2013-02-04 | 3,980 | 3,990 | 3,965 | 3,965 | 2,100 | 3,965 |
| 2013-02-01 | 3,955 | 3,995 | 3,955 | 3,985 | 3,700 | 3,985 |
| 2013-01-31 | 3,920 | 3,995 | 3,900 | 3,980 | 5,200 | 3,980 |
| 2013-01-30 | 3,905 | 3,930 | 3,900 | 3,910 | 6,500 | 3,910 |
| 2013-01-29 | 3,925 | 3,925 | 3,885 | 3,885 | 3,500 | 3,885 |
| 2013-01-28 | 4,000 | 4,000 | 3,910 | 3,910 | 9,400 | 3,910 |
| 2013-01-25 | 3,970 | 3,995 | 3,965 | 3,985 | 3,900 | 3,985 |
| 2013-01-24 | 3,970 | 4,005 | 3,940 | 3,940 | 7,200 | 3,940 |
| 2013-01-23 | 3,930 | 3,970 | 3,930 | 3,970 | 3,400 | 3,970 |
| 2013-01-22 | 3,900 | 3,945 | 3,900 | 3,915 | 8,900 | 3,915 |
| 2013-01-21 | 3,940 | 3,980 | 3,910 | 3,910 | 5,600 | 3,910 |
| 2013-01-18 | 3,895 | 3,970 | 3,890 | 3,965 | 9,000 | 3,965 |
| 2013-01-17 | 3,905 | 3,910 | 3,860 | 3,890 | 8,500 | 3,890 |
| 2013-01-16 | 3,860 | 3,910 | 3,860 | 3,905 | 4,700 | 3,905 |
| 2013-01-15 | 3,850 | 3,855 | 3,820 | 3,840 | 5,800 | 3,840 |
| 2013-01-11 | 3,840 | 3,885 | 3,815 | 3,830 | 3,400 | 3,830 |
| 2013-01-10 | 3,905 | 3,935 | 3,790 | 3,835 | 16,800 | 3,835 |
| 2013-01-09 | 3,675 | 3,920 | 3,675 | 3,900 | 21,300 | 3,900 |
| 2013-01-08 | 3,615 | 3,670 | 3,615 | 3,655 | 4,800 | 3,655 |
| 2013-01-07 | 3,605 | 3,640 | 3,580 | 3,610 | 6,200 | 3,610 |
| 2013-01-04 | 3,625 | 3,630 | 3,580 | 3,580 | 18,900 | 3,580 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
