| 2013 |
| 10/28 | 5,870 | 5,980 | 5,680 | 5,870 | +0.17% | 49,700 | 284億8217万 | +7.51% |
| 10/25 | 5,790 | 5,870 | 5,790 | 5,860 | +1.56% | 54,400 | 284億3365万 | +7.64% |
| 10/24 | 5,650 | 5,780 | 5,650 | 5,770 | +0.52% | 18,900 | 279億9696万 | +6.34% |
| 10/23 | 5,710 | 5,770 | 5,500 | 5,740 | +0.53% | 30,500 | 278億5139万 | +6.18% |
| 10/22 | 5,620 | 5,720 | 5,620 | 5,710 | -0.17% | 11,100 | 277億583万 | +6.02% |
| 10/21 | 5,750 | 5,780 | 5,680 | 5,720 | 0% | 23,200 | 272億4985万 | +6.54% |
| 10/18 | 5,670 | 5,750 | 5,670 | 5,720 | +1.42% | 11,700 | 272億4985万 | +6.8% |
| 10/17 | 5,580 | 5,660 | 5,580 | 5,640 | +0.89% | 27,900 | 268億6873万 | +5.48% |
| 10/16 | 5,700 | 5,700 | 5,570 | 5,590 | -1.06% | 25,900 | 266億3053万 | +4.88% |
| 10/15 | 5,560 | 5,970 | 5,550 | 5,650 | +4.05% | 29,400 | 269億1637万 | +6.36% |
| 10/11 | 5,450 | 5,510 | 5,420 | 5,430 | +1.69% | 14,100 | 258億6830万 | +2.65% |
| 10/10 | 5,350 | 5,420 | 5,310 | 5,340 | +0.95% | 13,300 | 254億3954万 | +1.19% |
| 10/09 | 5,100 | 5,290 | 5,090 | 5,290 | +3.73% | 9,000 | 252億161万 | +0.57% |
| 10/08 | 4,900 | 5,100 | 4,900 | 5,100 | +2.2% | 10,100 | 242億9645万 | -2.62% |
| 10/07 | 5,090 | 5,090 | 4,950 | 4,990 | -2.16% | 8,200 | 237億7240万 | -4.37% |
| 10/04 | 5,250 | 5,250 | 5,060 | 5,100 | -2.86% | 5,700 | 242億9645万 | -1.98% |
| 10/03 | 5,300 | 5,350 | 5,250 | 5,250 | -1.32% | 4,600 | 250億1105万 | +1.35% |
| 10/02 | 5,320 | 5,350 | 5,260 | 5,320 | +0.38% | 4,900 | 253億4453万 | +3.18% |
| 10/01 | 16:00 「飯田グループホールディングス株式会社」の新規上場承認について |
| 10/01 | 5,230 | 5,350 | 5,230 | 5,300 | +1.73% | 5,600 | 252億4925万 | +3.35% |
| 09/30 | 5,230 | 5,320 | 5,210 | 5,210 | -1.51% | 9,900 | 248億2049万 | +2.16% |
| 09/27 | 5,320 | 5,340 | 5,220 | 5,290 | -1.12% | 4,200 | 252億161万 | +4.26% |
| 09/26 | 5,210 | 5,350 | 5,120 | 5,350 | -0.56% | 6,600 | 254億8745万 | +6.11% |
| 09/25 | 5,390 | 5,400 | 5,140 | 5,380 | -1.28% | 12,900 | 256億3037万 | +7.51% |
| 09/24 | 5,390 | 5,450 | 5,350 | 5,450 | +0.37% | 14,900 | 259億6385万 | +9.88% |
| 09/20 | 5,410 | 5,480 | 5,300 | 5,430 | -0.73% | 10,500 | 258億6857万 | +10.64% |
| 09/19 | 5,450 | 5,470 | 5,410 | 5,470 | +1.11% | 8,500 | 260億5913万 | +12.62% |
| 09/18 | 5,290 | 5,420 | 5,290 | 5,410 | +2.66% | 14,200 | 257億7329万 | +12.61% |
| 09/17 | 5,200 | 5,280 | 5,050 | 5,270 | +0.76% | 9,600 | 251億633万 | +10.97% |
| 09/13 | 5,230 | 5,300 | 5,110 | 5,230 | -1.13% | 4,900 | 249億1577万 | +11.35% |
| 09/12 | 5,420 | 5,420 | 5,100 | 5,290 | -2.04% | 5,500 | 252億161万 | +13.79% |
| 09/11 | 5,600 | 5,630 | 5,200 | 5,400 | -1.82% | 13,900 | 257億2565万 | +17.39% |
| 09/10 | 5,310 | 5,500 | 5,310 | 5,500 | +5.77% | 15,500 | 262億205万 | +20.77% |
| 09/09 | 5,200 | 5,400 | 5,200 | 5,200 | +0.97% | 2,500 | 247億7285万 | +15.32% |
| 09/06 | 5,200 | 5,200 | 5,050 | 5,150 | +0.78% | 2,200 | 245億3465万 | +15.08% |
| 09/05 | 5,110 | 5,140 | 5,100 | 5,110 | +0.2% | 3,000 | 243億4409万 | +14.93% |
| 09/04 | 4,900 | 5,110 | 4,895 | 5,100 | +4.08% | 6,500 | 242億9645万 | +15.49% |
| 09/03 | 4,745 | 4,910 | 4,735 | 4,900 | +3.81% | 17,100 | 233億4364万 | +11.9% |
| 09/02 | 4,635 | 4,735 | 4,630 | 4,720 | +1.83% | 9,500 | 224億8612万 | +8.38% |
| 08/30 | 4,645 | 4,645 | 4,495 | 4,635 | +0.65% | 4,500 | 220億8118万 | +6.82% |
| 08/29 | 4,570 | 4,645 | 4,570 | 4,605 | +1.43% | 5,000 | 219億3826万 | +6.4% |
| 08/28 | 4,650 | 4,650 | 4,510 | 4,540 | -2.37% | 9,100 | 216億2860万 | +4.97% |
| 08/27 | 4,610 | 4,700 | 4,605 | 4,650 | +0.87% | 4,900 | 221億5264万 | +7.34% |
| 08/26 | 4,600 | 4,650 | 4,545 | 4,610 | +0.22% | 6,100 | 219億6208万 | +6.34% |
| 08/23 | 4,600 | 4,650 | 4,550 | 4,600 | +0.99% | 4,200 | 219億1444万 | +5.87% |
| 08/22 | 4,490 | 4,680 | 4,490 | 4,555 | +1.33% | 7,600 | 217億6万 | +4.62% |
| 08/21 | 4,480 | 4,510 | 4,450 | 4,495 | +1.93% | 5,600 | 214億1422万 | +2.93% |
| 08/20 | 4,270 | 4,485 | 4,270 | 4,410 | +3.28% | 7,600 | 210億928万 | +0.62% |
| 08/19 | 4,075 | 4,270 | 4,075 | 4,270 | +3.02% | 4,200 | 203億4232万 | -3.02% |
| 08/16 | 4,025 | 4,165 | 4,025 | 4,145 | -0.48% | 1,600 | 197億4682万 | -6.41% |
| 08/15 | 4,075 | 4,165 | 4,075 | 4,165 | +0.48% | 1,000 | 198億4210万 | -6.57% |
| 08/14 | 4,120 | 4,215 | 4,120 | 4,145 | +2.6% | 800 | 197億4682万 | -7.6% |
| 08/13 | 4,005 | 4,040 | 4,005 | 4,040 | +2.02% | 500 | 192億4660万 | -10.56% |
| 08/12 | 3,950 | 3,960 | 3,950 | 3,960 | -1.49% | 800 | 188億6547万 | -12.99% |
| 08/09 | 4,150 | 4,150 | 4,015 | 4,020 | -1.59% | 1,400 | 191億5132万 | -12.3% |
| 08/08 | 4,180 | 4,180 | 4,020 | 4,085 | -3.88% | 4,500 | 194億6098万 | -11.47% |
| 08/07 | 4,430 | 4,430 | 4,250 | 4,250 | -2.75% | 2,800 | 202億4704万 | -8.41% |
| 08/06 | 4,420 | 4,420 | 4,350 | 4,370 | +0.46% | 3,800 | 208億1872万 | -6.2% |
| 08/05 | 4,495 | 4,495 | 4,345 | 4,350 | -1.69% | 7,500 | 207億2344万 | -6.59% |
| 08/02 | 4,310 | 4,450 | 4,310 | 4,425 | +1.84% | 7,000 | 210億8074万 | -5.06% |
| 08/01 | 4,180 | 4,350 | 4,180 | 4,345 | +3.95% | 5,200 | 206億9962万 | -7% |
| 07/31 | 4,300 | 4,300 | 4,180 | 4,180 | -3.13% | 7,400 | 199億1356万 | -10.61% |
| 07/30 | 4,350 | 4,350 | 4,315 | 4,315 | +0.12% | 400 | 205億5670万 | -7.94% |
| 07/29 | 4,285 | 4,355 | 4,285 | 4,310 | -1.03% | 3,700 | 205億3288万 | -8.14% |
| 07/26 | 4,435 | 4,475 | 4,350 | 4,355 | -4.18% | 9,000 | 207億4726万 | -7.38% |
| 07/25 | 4,630 | 4,645 | 4,535 | 4,545 | -3.3% | 3,100 | 216億5242万 | -3.56% |
| 07/24 | 4,740 | 4,740 | 4,700 | 4,700 | -0.74% | 3,100 | 223億9084万 | -0.34% |
| 07/23 | 4,800 | 4,800 | 4,735 | 4,735 | -2.27% | 4,600 | 225億5758万 | +0.53% |
| 07/22 | 4,815 | 4,850 | 4,800 | 4,845 | +0.41% | 9,100 | 230億3511万 | +3.11% |
| 07/19 | 4,915 | 4,915 | 4,800 | 4,825 | -1.13% | 24,400 | 229億4002万 | +3.01% |
| 07/18 | 4,845 | 4,910 | 4,845 | 4,880 | -0.31% | 2,500 | 232億152万 | +4.54% |
| 07/17 | 4,900 | 4,900 | 4,860 | 4,895 | -0.71% | 800 | 232億7283万 | +5.02% |
| 07/16 | 4,905 | 4,930 | 4,905 | 4,930 | +0.41% | 1,300 | 234億3924万 | +5.82% |
| 07/12 | 4,880 | 4,910 | 4,880 | 4,910 | +0.61% | 1,100 | 233億4415万 | +5.39% |
| 07/11 | 4,860 | 4,880 | 4,805 | 4,880 | +0.41% | 2,500 | 232億152万 | +4.95% |
| 07/10 | 4,890 | 4,890 | 4,825 | 4,860 | -0.92% | 500 | 231億643万 | +4.47% |
| 07/09 | 4,970 | 4,970 | 4,850 | 4,905 | +0.31% | 2,900 | 233億2038万 | +5.3% |
| 07/08 | 4,795 | 4,950 | 4,795 | 4,890 | +1.98% | 5,300 | 232億4906万 | +4.96% |
| 07/05 | 4,840 | 4,840 | 4,760 | 4,795 | +0.31% | 13,100 | 227億9739万 | +2.96% |
| 07/04 | 4,720 | 4,780 | 4,700 | 4,780 | +0.95% | 6,300 | 227億2607万 | +2.58% |
| 07/03 | 4,720 | 4,780 | 4,680 | 4,735 | +0.53% | 12,000 | 225億1213万 | +1.48% |
| 07/02 | 4,320 | 4,710 | 4,320 | 4,710 | +9.15% | 41,900 | 223億9327万 | +0.64% |
| 07/01 | 4,460 | 4,500 | 4,315 | 4,315 | -3.14% | 9,500 | 205億1653万 | -8.05% |
| 06/28 | 4,290 | 4,460 | 4,220 | 4,455 | -5.41% | 59,400 | 212億2366万 | -5.69% |
| 06/27 | 4,445 | 4,710 | 4,380 | 4,710 | +5.84% | 5,800 | 224億3848万 | -0.88% |
| 06/26 | 4,445 | 4,450 | 4,180 | 4,450 | +0.23% | 14,600 | 211億9984万 | -6.59% |
| 06/25 | 4,400 | 4,540 | 4,380 | 4,440 | 0% | 5,400 | 211億5220万 | -7.54% |
| 06/24 | 4,525 | 4,625 | 4,430 | 4,440 | -2.95% | 17,400 | 211億5220万 | -8.25% |
| 06/21 | 4,450 | 4,575 | 4,430 | 4,575 | -1.19% | 2,700 | 216億8687万 | -6.35% |
| 06/20 | 4,595 | 4,630 | 4,595 | 4,630 | +0.65% | 1,200 | 219億4758万 | -6.07% |
| 06/19 | 4,630 | 4,640 | 4,430 | 4,600 | +0.66% | 6,400 | 218億538万 | -7.24% |
| 06/18 | 4,500 | 4,575 | 4,500 | 4,570 | +2.47% | 1,900 | 216億6317万 | -8.36% |
| 06/17 | 4,400 | 4,465 | 4,400 | 4,460 | -0.11% | 500 | 211億4173万 | -11.4% |
| 06/14 | 4,435 | 4,560 | 4,350 | 4,465 | +1.13% | 15,400 | 211億6543万 | -12.42% |
| 06/13 | 4,560 | 4,630 | 4,400 | 4,415 | -6.06% | 26,200 | 209億2842万 | -14.55% |
| 06/12 | 4,680 | 4,750 | 4,610 | 4,700 | -3.09% | 12,200 | 222億7941万 | -10.13% |
| 06/11 | 4,880 | 4,920 | 4,770 | 4,850 | -1.62% | 4,700 | 229億9045万 | -8.13% |
| 06/10 | 4,890 | 4,945 | 4,730 | 4,930 | +4.89% | 8,700 | 233億6967万 | -7.4% |
| 06/07 | 4,700 | 4,750 | 4,555 | 4,700 | -4.28% | 17,500 | 222億7941万 | -12.31% |
| 06/06 | 4,910 | 4,910 | 4,765 | 4,910 | -2% | 11,200 | 232億7487万 | -9.11% |
| 06/05 | 4,980 | 5,080 | 4,940 | 5,010 | +1.52% | 2,500 | 237億4890万 | -7.51% |
