| 2013 |
| 02/22 | 1,256 | 1,295 | 1,241 | 1,271 | -0.63% | 48,162 | 66億3271万 | -12.53% |
| 02/21 | 1,300 | 1,319 | 1,253 | 1,279 | -6.02% | 84,347 | 66億7446万 | -11.49% |
| 02/20 | 1,350 | 1,408 | 1,346 | 1,361 | +1.95% | 56,220 | 71億238万 | -5.42% |
| 02/19 | 1,332 | 1,439 | 1,285 | 1,335 | +0.23% | 109,949 | 69億6670万 | -6.64% |
| 02/18 | 1,339 | 1,400 | 1,261 | 1,332 | -6.79% | 155,896 | 69億5104万 | -6.26% |
| 02/15 | 1,549 | 1,549 | 1,429 | 1,429 | -21.87% | 109,699 | 74億5724万 | +1.2% |
| 02/14 | 1,950 | 2,190 | 1,800 | 1,829 | -8.09% | 119,886 | 95億4464万 | +30.83% |
| 02/13 | 2,205 | 2,280 | 1,880 | 1,990 | -13.67% | 154,036 | 103億8482万 | +45.57% |
| 02/12 | 1,960 | 2,326 | 1,960 | 2,305 | +19.68% | 192,124 | 120億2865万 | +73.05% |
| 02/12 | （空売り報告）UBIQUITOUS MASTER SERIES TRUST CLASS D FUND 15,240株（0.29%）新規 |
| 02/08 | 1,920 | 2,110 | 1,750 | 1,926 | +1.37% | 125,590 | 100億5083万 | +50% |
| 02/07 | 1,590 | 1,970 | 1,580 | 1,900 | +13.77% | 135,058 | 99億1515万 | +52.49% |
| 02/06 | 1,400 | 1,680 | 1,400 | 1,670 | +20.14% | 124,654 | 87億1490万 | +38.25% |
| 02/05 | 1,417 | 1,420 | 1,373 | 1,390 | -1.77% | 15,102 | 72億5372万 | +17.9% |
| 02/04 | 1,420 | 1,427 | 1,375 | 1,415 | -0.35% | 30,318 | 73億8418万 | +21.98% |
| 02/01 | 1,409 | 1,421 | 1,350 | 1,420 | +2.68% | 29,440 | 74億1027万 | +24.67% |
| 01/31 | 1,421 | 1,450 | 1,360 | 1,383 | +0.88% | 32,784 | 72億1719万 | +23.59% |
| 01/30 | 1,250 | 1,400 | 1,203 | 1,371 | +5.46% | 39,979 | 71億5456万 | +24.41% |
| 01/29 | 1,354 | 1,468 | 1,300 | 1,300 | -6.81% | 74,085 | 67億8405万 | +19.6% |
| 01/28 | 1,323 | 1,450 | 1,300 | 1,395 | +13.14% | 106,293 | 72億7981万 | +29.77% |
| 01/25 | 1,216 | 1,275 | 1,200 | 1,233 | +1.4% | 22,892 | 64億3441万 | +16.32% |
| 01/24 | 1,290 | 1,290 | 1,200 | 1,216 | -1.14% | 32,477 | 63億4570万 | +15.7% |
| 01/23 | 1,130 | 1,420 | 1,122 | 1,230 | +9.24% | 193,241 | 64億1875万 | +17.93% |
| 01/22 | 1,127 | 1,127 | 1,088 | 1,126 | +1.62% | 19,546 | 58億7603万 | +8.79% |
| 01/21 | 1,126 | 1,138 | 1,078 | 1,108 | -0.18% | 21,854 | 57億8210万 | +7.57% |
| 01/18 | 1,119 | 1,119 | 1,072 | 1,110 | +3.93% | 20,799 | 57億9253万 | +8.08% |
| 01/17 | 1,100 | 1,120 | 1,055 | 1,068 | -5.15% | 17,370 | 55億7336万 | +4.4% |
| 01/16 | 1,135 | 1,168 | 1,050 | 1,126 | -1.14% | 34,463 | 58億7603万 | +10.28% |
| 01/15 | 1,151 | 1,179 | 1,120 | 1,139 | +1.42% | 33,946 | 59億4387万 | +12% |
| 01/11 | 1,087 | 1,158 | 1,080 | 1,123 | +3.03% | 42,254 | 58億6037万 | +11.08% |
| 01/10 | 1,100 | 1,100 | 1,067 | 1,090 | +1.21% | 11,627 | 56億8816万 | +8.13% |
| 01/09 | 1,040 | 1,100 | 1,010 | 1,077 | +1.99% | 22,043 | 56億2032万 | +7.06% |
| 01/08 | 1,080 | 1,109 | 1,030 | 1,056 | -6.38% | 22,682 | 55億1074万 | +5.07% |
| 01/07 | 1,178 | 1,178 | 1,110 | 1,128 | +2.64% | 46,695 | 58億8647万 | +12.13% |
| 01/04 | 1,080 | 1,127 | 1,020 | 1,099 | +11.69% | 70,651 | 57億3513万 | +9.68% |
| 2012 |
| 12/28 | 980 | 987 | 955 | 984 | +3.47% | 14,827 | - | -1.3% |
| 12/27 | 935 | 955 | 935 | 951 | +0.42% | 11,171 | - | -4.42% |
| 12/26 | 929 | 948 | 900 | 947 | +5.22% | 15,362 | - | -4.92% |
| 12/25 | 870 | 900 | 853 | 900 | +0.67% | 24,876 | - | -9.82% |
| 12/21 | 921 | 921 | 889 | 894 | -4.08% | 31,038 | - | -10.51% |
| 12/20 | 906 | 951 | 906 | 932 | -1.69% | 10,533 | - | -6.89% |
| 12/19 | 980 | 990 | 884 | 948 | -5.2% | 39,761 | - | -5.29% |
| 12/18 | 998 | 1,005 | 995 | 1,000 | -0.2% | 6,350 | - | -0.5% |
| 12/17 | 1,000 | 1,007 | 986 | 1,002 | -0.79% | 12,898 | - | -0.5% |
| 12/14 | 996 | 1,010 | 996 | 1,010 | -0.3% | 8,637 | - | +0.7% |
| 12/13 | 1,030 | 1,030 | 995 | 1,013 | -0.59% | 15,060 | - | +1.6% |
| 12/12 | 1,006 | 1,019 | 1,006 | 1,019 | +0.1% | 7,323 | - | +2.93% |
| 12/11 | 1,025 | 1,025 | 1,009 | 1,018 | +0.3% | 4,614 | - | +3.67% |
| 12/10 | 1,015 | 1,024 | 999 | 1,015 | 0% | 9,917 | - | +4.21% |
| 12/07 | 1,000 | 1,022 | 997 | 1,015 | -1.26% | 6,485 | - | +4.96% |
| 12/06 | 1,009 | 1,028 | 1,002 | 1,028 | +1.88% | 10,303 | - | +7.19% |
| 12/05 | 1,014 | 1,029 | 1,001 | 1,009 | -0.69% | 9,660 | - | +6.1% |
| 12/04 | 1,010 | 1,027 | 1,000 | 1,016 | +0.89% | 9,782 | - | +7.74% |
| 12/03 | 1,000 | 1,029 | 996 | 1,007 | -2.23% | 8,776 | - | +7.47% |
| 11/30 | 1,027 | 1,060 | 1,016 | 1,030 | -2.55% | 13,827 | - | +10.75% |
| 11/29 | 1,040 | 1,068 | 1,025 | 1,057 | -0.09% | 10,086 | - | +14.52% |
| 11/28 | 1,099 | 1,099 | 1,057 | 1,058 | -0.28% | 25,671 | - | +15.63% |
| 11/27 | 1,035 | 1,099 | 1,031 | 1,061 | +1.82% | 37,797 | - | +16.98% |
| 11/26 | 1,019 | 1,042 | 982 | 1,042 | +8.43% | 41,208 | - | +15.52% |
| 11/22 | 950 | 970 | 947 | 961 | +1.16% | 8,118 | - | +7.61% |
| 11/21 | 951 | 975 | 940 | 950 | -1.25% | 10,815 | - | +7.22% |
| 11/20 | 1,038 | 1,044 | 949 | 962 | -3.7% | 33,648 | - | +9.32% |
| 11/19 | 953 | 1,019 | 944 | 999 | +7.42% | 47,196 | - | +14.3% |
| 11/16 | 927 | 947 | 908 | 930 | -0.96% | 17,143 | - | +7.27% |
| 11/15 | 903 | 952 | 890 | 939 | +1.4% | 29,331 | - | +8.93% |
| 11/14 | 1,018 | 1,019 | 913 | 926 | -11.64% | 85,407 | - | +8.05% |
| 11/13 | 1,089 | 1,271 | 994 | 1,048 | -1.13% | 261,380 | - | +22.86% |
| 11/12 | 1,060 | 1,060 | 1,060 | 1,060 | +16.48% | 15,714 | - | +25.44% |
| 11/09 | 860 | 940 | 860 | 910 | +6.93% | 65,971 | - | +8.59% |
| 11/08 | 835 | 862 | 826 | 851 | +2.53% | 11,316 | - | +1.79% |
| 11/07 | 828 | 839 | 822 | 830 | +0.36% | 7,353 | - | -0.72% |
| 11/06 | 813 | 828 | 813 | 827 | +0.85% | 5,116 | - | -1.43% |
| 11/05 | 828 | 829 | 810 | 820 | -0.97% | 5,824 | - | -2.5% |
| 11/02 | 822 | 835 | 815 | 828 | -0.84% | 7,890 | - | -2.01% |
| 11/01 | 828 | 838 | 811 | 835 | +1.83% | 5,059 | - | -1.42% |
| 10/31 | 815 | 830 | 808 | 820 | +0.74% | 7,571 | - | -3.76% |
| 10/30 | 850 | 850 | 810 | 814 | -4.24% | 15,152 | - | -4.57% |
| 10/29 | 835 | 852 | 835 | 850 | +2.04% | 6,475 | - | -0.47% |
| 10/26 | 852 | 877 | 830 | 833 | -2.69% | 15,398 | - | -2.57% |
| 10/25 | 843 | 874 | 839 | 856 | -0.23% | 5,867 | - | -0.23% |
| 10/24 | 853 | 874 | 841 | 858 | -1.15% | 9,172 | - | -0.46% |
| 10/23 | 910 | 910 | 863 | 868 | -5.96% | 25,020 | - | +0.23% |
| 10/22 | 835 | 955 | 835 | 923 | +12.29% | 79,527 | - | +6.09% |
| 10/19 | 804 | 822 | 791 | 822 | +2.75% | 8,840 | - | -5.63% |
| 10/18 | 798 | 807 | 785 | 800 | +0.25% | 6,325 | - | -8.78% |
| 10/17 | 819 | 819 | 797 | 798 | -0.87% | 8,607 | - | -9.63% |
| 10/16 | 800 | 805 | 780 | 805 | -0.98% | 10,058 | - | -9.65% |
| 10/15 | 810 | 820 | 786 | 813 | +0.25% | 9,363 | - | -9.36% |
| 10/12 | 815 | 832 | 793 | 811 | -0.49% | 14,796 | - | -10.09% |
| 10/11 | 830 | 847 | 800 | 815 | -0.85% | 17,467 | - | -10.04% |
| 10/10 | 821 | 840 | 820 | 822 | -3.07% | 11,558 | - | -10.16% |
| 10/09 | 884 | 884 | 843 | 848 | -4.07% | 13,443 | - | -7.93% |
| 10/05 | 870 | 900 | 860 | 884 | +2.43% | 14,048 | - | -3.91% |
| 10/04 | 857 | 866 | 828 | 863 | -0.69% | 16,264 | - | -5.79% |
| 10/03 | 880 | 895 | 848 | 869 | -1.59% | 10,351 | - | -4.71% |
| 10/02 | 872 | 901 | 866 | 883 | +0.34% | 9,508 | - | -2.97% |
| 10/01 | 931 | 942 | 876 | 880 | -4.24% | 18,482 | - | -2.65% |
| 09/28 | 920 | 939 | 888 | 919 | +3.26% | 19,846 | - | +2.68% |
| 09/27 | 945 | 978 | 880 | 890 | -7.29% | 43,938 | - | +0.79% |
| 09/26 | 834 | 975 | 831 | 960 | +15.66% | 73,258 | - | +10.22% |
| 09/25 | 845 | 856 | 821 | 830 | -1.89% | 20,652 | - | -3.15% |
