2753 (株)あみやき亭 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 | 3,720 | 3,765 | 3,715 | 3,735 | 13,900 | 3,735 |
| 2013-12-27 | 3,620 | 3,680 | 3,620 | 3,680 | 11,000 | 3,680 |
| 2013-12-26 | 3,570 | 3,620 | 3,540 | 3,580 | 11,600 | 3,580 |
| 2013-12-25 | 3,565 | 3,575 | 3,530 | 3,540 | 12,300 | 3,540 |
| 2013-12-24 | 3,635 | 3,645 | 3,575 | 3,575 | 14,800 | 3,575 |
| 2013-12-20 | 3,670 | 3,700 | 3,640 | 3,650 | 14,900 | 3,650 |
| 2013-12-19 | 3,775 | 3,775 | 3,660 | 3,715 | 14,400 | 3,715 |
| 2013-12-18 | 3,750 | 3,805 | 3,700 | 3,710 | 24,200 | 3,710 |
| 2013-12-17 | 3,650 | 3,830 | 3,650 | 3,810 | 29,700 | 3,810 |
| 2013-12-16 | 3,695 | 3,695 | 3,620 | 3,630 | 11,600 | 3,630 |
| 2013-12-13 | 3,740 | 3,740 | 3,700 | 3,705 | 26,500 | 3,705 |
| 2013-12-12 | 3,780 | 3,780 | 3,735 | 3,755 | 15,500 | 3,755 |
| 2013-12-11 | 3,790 | 3,890 | 3,750 | 3,780 | 45,400 | 3,780 |
| 2013-12-10 | 3,680 | 3,780 | 3,675 | 3,760 | 35,300 | 3,760 |
| 2013-12-09 | 3,660 | 3,690 | 3,655 | 3,675 | 9,700 | 3,675 |
| 2013-12-06 | 3,635 | 3,660 | 3,630 | 3,640 | 9,800 | 3,640 |
| 2013-12-05 | 3,625 | 3,650 | 3,605 | 3,630 | 10,300 | 3,630 |
| 2013-12-04 | 3,680 | 3,680 | 3,635 | 3,650 | 24,000 | 3,650 |
| 2013-12-03 | 3,685 | 3,705 | 3,675 | 3,685 | 15,300 | 3,685 |
| 2013-12-02 | 3,675 | 3,705 | 3,670 | 3,680 | 12,000 | 3,680 |
| 2013-11-29 | 3,645 | 3,685 | 3,630 | 3,675 | 14,100 | 3,675 |
| 2013-11-28 | 3,640 | 3,650 | 3,610 | 3,625 | 16,100 | 3,625 |
| 2013-11-27 | 3,680 | 3,680 | 3,600 | 3,660 | 13,200 | 3,660 |
| 2013-11-26 | 3,570 | 3,700 | 3,565 | 3,685 | 23,800 | 3,685 |
| 2013-11-25 | 3,600 | 3,600 | 3,525 | 3,570 | 26,400 | 3,570 |
| 2013-11-22 | 3,585 | 3,615 | 3,560 | 3,595 | 19,200 | 3,595 |
| 2013-11-21 | 3,545 | 3,590 | 3,530 | 3,555 | 29,600 | 3,555 |
| 2013-11-20 | 3,465 | 3,550 | 3,455 | 3,475 | 20,600 | 3,475 |
| 2013-11-19 | 3,460 | 3,470 | 3,425 | 3,460 | 7,500 | 3,460 |
| 2013-11-18 | 3,445 | 3,450 | 3,390 | 3,420 | 11,600 | 3,420 |
| 2013-11-15 | 3,300 | 3,415 | 3,280 | 3,390 | 20,600 | 3,390 |
| 2013-11-14 | 3,300 | 3,300 | 3,230 | 3,260 | 5,200 | 3,260 |
| 2013-11-13 | 3,200 | 3,290 | 3,200 | 3,255 | 13,400 | 3,255 |
| 2013-11-12 | 3,300 | 3,305 | 3,120 | 3,155 | 40,300 | 3,155 |
| 2013-11-11 | 3,450 | 3,450 | 3,300 | 3,300 | 26,800 | 3,300 |
| 2013-11-08 | 3,390 | 3,425 | 3,275 | 3,280 | 21,900 | 3,280 |
| 2013-11-07 | 3,475 | 3,495 | 3,285 | 3,320 | 30,200 | 3,320 |
| 2013-11-06 | 3,505 | 3,505 | 3,455 | 3,475 | 15,700 | 3,475 |
| 2013-11-05 | 3,455 | 3,595 | 3,455 | 3,520 | 15,900 | 3,520 |
| 2013-11-01 | 3,510 | 3,525 | 3,450 | 3,500 | 22,100 | 3,500 |
| 2013-10-31 | 3,470 | 3,680 | 3,470 | 3,565 | 39,800 | 3,565 |
| 2013-10-30 | 3,505 | 3,535 | 3,485 | 3,485 | 34,600 | 3,485 |
| 2013-10-29 | 3,500 | 3,545 | 3,470 | 3,520 | 17,900 | 3,520 |
| 2013-10-28 | 3,590 | 3,615 | 3,475 | 3,505 | 29,600 | 3,505 |
| 2013-10-25 | 3,660 | 3,660 | 3,625 | 3,640 | 23,300 | 3,640 |
| 2013-10-24 | 3,635 | 3,710 | 3,615 | 3,640 | 30,300 | 3,640 |
| 2013-10-23 | 3,650 | 3,780 | 3,650 | 3,710 | 40,700 | 3,710 |
| 2013-10-22 | 3,600 | 3,780 | 3,535 | 3,720 | 34,800 | 3,720 |
| 2013-10-21 | 3,555 | 3,615 | 3,480 | 3,555 | 23,000 | 3,555 |
| 2013-10-18 | 3,690 | 3,690 | 3,440 | 3,485 | 35,700 | 3,485 |
| 2013-10-17 | 3,490 | 3,695 | 3,475 | 3,690 | 42,900 | 3,690 |
| 2013-10-16 | 3,420 | 3,475 | 3,400 | 3,440 | 24,400 | 3,440 |
| 2013-10-15 | 3,255 | 3,445 | 3,255 | 3,420 | 35,300 | 3,420 |
| 2013-10-11 | 3,200 | 3,340 | 3,180 | 3,300 | 30,300 | 3,300 |
| 2013-10-10 | 3,240 | 3,370 | 3,150 | 3,210 | 34,700 | 3,210 |
| 2013-10-09 | 3,080 | 3,300 | 3,055 | 3,150 | 26,300 | 3,150 |
| 2013-10-08 | 3,020 | 3,030 | 3,000 | 3,000 | 17,100 | 3,000 |
| 2013-10-07 | 3,120 | 3,120 | 3,025 | 3,045 | 18,200 | 3,045 |
| 2013-10-04 | 3,145 | 3,180 | 3,065 | 3,105 | 24,000 | 3,105 |
| 2013-10-03 | 3,015 | 3,180 | 3,015 | 3,110 | 46,300 | 3,110 |
| 2013-10-02 | 3,090 | 3,095 | 3,010 | 3,015 | 15,600 | 3,015 |
| 2013-10-01 | 2,935 | 3,080 | 2,915 | 3,030 | 12,000 | 3,030 |
| 2013-09-30 | 2,982 | 2,982 | 2,941 | 2,942 | 2,800 | 2,942 |
| 2013-09-27 | 2,972 | 2,980 | 2,925 | 2,970 | 3,000 | 2,970 |
| 2013-09-26 | 2,891 | 2,970 | 2,860 | 2,958 | 1,400 | 2,958 |
| 2013-09-25 | 297,800 | 297,800 | 295,000 | 296,100 | 40 | 2,961 |
| 2013-09-24 | 297,000 | 298,000 | 292,500 | 297,900 | 31 | 2,979 |
| 2013-09-20 | 295,000 | 297,900 | 294,400 | 297,900 | 38 | 2,979 |
| 2013-09-19 | 294,800 | 297,900 | 290,500 | 297,900 | 73 | 2,979 |
| 2013-09-18 | 290,000 | 294,600 | 290,000 | 293,700 | 21 | 2,937 |
| 2013-09-17 | 289,700 | 292,800 | 289,700 | 292,800 | 23 | 2,928 |
| 2013-09-13 | 295,000 | 295,000 | 287,800 | 294,700 | 82 | 2,947 |
| 2013-09-12 | 295,000 | 295,000 | 290,900 | 292,000 | 27 | 2,920 |
| 2013-09-11 | 295,000 | 295,000 | 292,300 | 292,600 | 40 | 2,926 |
| 2013-09-10 | 287,600 | 292,600 | 287,600 | 291,500 | 66 | 2,915 |
| 2013-09-09 | 285,000 | 288,100 | 283,300 | 287,600 | 61 | 2,876 |
| 2013-09-06 | 281,000 | 283,500 | 280,000 | 283,200 | 39 | 2,832 |
| 2013-09-05 | 281,700 | 281,800 | 280,000 | 281,300 | 53 | 2,813 |
| 2013-09-04 | 278,500 | 278,900 | 276,400 | 278,000 | 417 | 2,780 |
| 2013-09-03 | 282,000 | 282,000 | 279,500 | 281,200 | 41 | 2,812 |
| 2013-09-02 | 284,000 | 285,100 | 278,000 | 280,000 | 52 | 2,800 |
| 2013-08-30 | 290,000 | 290,000 | 284,800 | 284,900 | 23 | 2,849 |
| 2013-08-29 | 285,200 | 293,300 | 284,000 | 290,300 | 33 | 2,903 |
| 2013-08-28 | 288,000 | 289,600 | 287,000 | 289,600 | 12 | 2,896 |
| 2013-08-27 | 293,000 | 294,000 | 290,000 | 291,700 | 36 | 2,917 |
| 2013-08-26 | 290,000 | 290,000 | 289,000 | 289,000 | 13 | 2,890 |
| 2013-08-23 | 286,800 | 286,800 | 284,000 | 285,300 | 10 | 2,853 |
| 2013-08-22 | 284,100 | 287,700 | 282,100 | 286,800 | 70 | 2,868 |
| 2013-08-21 | 283,000 | 286,900 | 283,000 | 284,100 | 77 | 2,841 |
| 2013-08-20 | 293,800 | 293,800 | 288,300 | 288,800 | 26 | 2,888 |
| 2013-08-19 | 292,600 | 292,600 | 290,500 | 291,000 | 5 | 2,910 |
| 2013-08-16 | 286,900 | 292,600 | 286,500 | 292,600 | 61 | 2,926 |
| 2013-08-15 | 288,000 | 294,500 | 288,000 | 291,800 | 77 | 2,918 |
| 2013-08-14 | 293,600 | 294,200 | 287,000 | 293,000 | 62 | 2,930 |
| 2013-08-13 | 285,900 | 293,300 | 285,200 | 291,300 | 58 | 2,913 |
| 2013-08-12 | 286,600 | 291,900 | 283,600 | 290,900 | 28 | 2,909 |
| 2013-08-09 | 296,000 | 296,000 | 282,000 | 286,600 | 109 | 2,866 |
| 2013-08-08 | 290,800 | 297,000 | 290,100 | 290,300 | 92 | 2,903 |
| 2013-08-07 | 295,100 | 298,000 | 291,100 | 295,800 | 113 | 2,958 |
| 2013-08-06 | 300,500 | 302,000 | 300,000 | 300,500 | 91 | 3,005 |
| 2013-08-05 | 308,000 | 308,000 | 301,500 | 304,000 | 64 | 3,040 |
| 2013-08-02 | 305,000 | 305,000 | 300,500 | 304,000 | 79 | 3,040 |
| 2013-08-01 | 300,500 | 304,500 | 298,000 | 304,000 | 76 | 3,040 |
| 2013-07-31 | 307,000 | 307,000 | 298,300 | 300,500 | 98 | 3,005 |
| 2013-07-30 | 294,000 | 306,000 | 294,000 | 304,000 | 102 | 3,040 |
| 2013-07-29 | 308,000 | 311,000 | 296,000 | 298,400 | 68 | 2,984 |
| 2013-07-26 | 310,000 | 311,000 | 303,500 | 308,000 | 109 | 3,080 |
| 2013-07-25 | 309,000 | 314,500 | 306,000 | 310,000 | 128 | 3,100 |
| 2013-07-24 | 306,500 | 312,000 | 305,500 | 309,000 | 173 | 3,090 |
| 2013-07-23 | 301,000 | 308,000 | 300,000 | 306,500 | 104 | 3,065 |
| 2013-07-22 | 300,000 | 304,500 | 300,000 | 301,000 | 42 | 3,010 |
| 2013-07-19 | 303,000 | 307,000 | 302,000 | 303,500 | 112 | 3,035 |
| 2013-07-18 | 305,500 | 307,000 | 304,000 | 307,000 | 112 | 3,070 |
| 2013-07-17 | 307,000 | 307,000 | 302,000 | 303,500 | 53 | 3,035 |
| 2013-07-16 | 305,000 | 308,000 | 303,500 | 306,000 | 103 | 3,060 |
| 2013-07-12 | 304,000 | 305,500 | 298,000 | 305,000 | 107 | 3,050 |
| 2013-07-11 | 299,000 | 305,000 | 298,300 | 304,000 | 230 | 3,040 |
| 2013-07-10 | 296,200 | 301,000 | 292,900 | 298,300 | 257 | 2,983 |
| 2013-07-09 | 300,000 | 300,000 | 294,500 | 300,000 | 88 | 3,000 |
| 2013-07-08 | 298,900 | 300,000 | 297,100 | 298,800 | 172 | 2,988 |
| 2013-07-05 | 297,700 | 298,900 | 295,000 | 298,500 | 138 | 2,985 |
| 2013-07-04 | 299,000 | 305,000 | 296,000 | 299,000 | 258 | 2,990 |
| 2013-07-03 | 290,000 | 297,900 | 286,100 | 293,300 | 213 | 2,933 |
| 2013-07-02 | 284,500 | 289,000 | 278,500 | 289,000 | 185 | 2,890 |
| 2013-07-01 | 266,000 | 284,400 | 266,000 | 281,700 | 205 | 2,817 |
| 2013-06-28 | 262,000 | 267,000 | 257,000 | 266,000 | 89 | 2,660 |
| 2013-06-27 | 259,700 | 259,800 | 251,500 | 259,800 | 39 | 2,598 |
| 2013-06-26 | 261,900 | 261,900 | 250,500 | 259,800 | 19 | 2,598 |
| 2013-06-25 | 255,000 | 260,000 | 247,000 | 259,600 | 67 | 2,596 |
| 2013-06-24 | 260,000 | 262,000 | 252,200 | 255,700 | 58 | 2,557 |
| 2013-06-21 | 255,300 | 261,900 | 253,000 | 259,900 | 84 | 2,599 |
| 2013-06-20 | 266,000 | 266,000 | 260,100 | 262,400 | 93 | 2,624 |
| 2013-06-19 | 261,300 | 264,900 | 261,000 | 261,500 | 120 | 2,615 |
| 2013-06-18 | 246,400 | 269,500 | 243,700 | 266,300 | 253 | 2,663 |
| 2013-06-17 | 236,600 | 243,500 | 236,600 | 241,500 | 94 | 2,415 |
| 2013-06-14 | 241,200 | 245,000 | 232,300 | 232,400 | 281 | 2,324 |
| 2013-06-13 | 248,400 | 250,900 | 245,100 | 246,200 | 140 | 2,462 |
| 2013-06-12 | 252,000 | 252,000 | 245,500 | 250,900 | 79 | 2,509 |
| 2013-06-11 | 254,200 | 256,900 | 247,000 | 247,300 | 160 | 2,473 |
| 2013-06-10 | 252,800 | 261,200 | 252,000 | 257,000 | 144 | 2,570 |
| 2013-06-07 | 265,000 | 265,000 | 251,000 | 253,800 | 139 | 2,538 |
| 2013-06-06 | 273,800 | 274,000 | 260,000 | 265,400 | 111 | 2,654 |
| 2013-06-05 | 278,100 | 281,300 | 275,100 | 275,100 | 58 | 2,751 |
| 2013-06-04 | 274,500 | 279,800 | 274,400 | 279,800 | 75 | 2,798 |
| 2013-06-03 | 275,000 | 283,000 | 274,400 | 274,500 | 76 | 2,745 |
| 2013-05-31 | 277,100 | 277,800 | 271,100 | 271,500 | 96 | 2,715 |
| 2013-05-30 | 285,600 | 288,100 | 270,000 | 277,400 | 87 | 2,774 |
| 2013-05-29 | 271,100 | 288,500 | 271,100 | 288,400 | 152 | 2,884 |
| 2013-05-28 | 276,200 | 276,700 | 270,600 | 271,100 | 140 | 2,711 |
| 2013-05-27 | 270,000 | 278,700 | 260,000 | 276,200 | 121 | 2,762 |
| 2013-05-24 | 276,900 | 284,300 | 270,000 | 271,600 | 263 | 2,716 |
| 2013-05-23 | 289,000 | 295,000 | 285,000 | 286,900 | 162 | 2,869 |
| 2013-05-22 | 278,800 | 296,000 | 275,000 | 292,900 | 162 | 2,929 |
| 2013-05-21 | 292,000 | 293,700 | 282,900 | 283,800 | 178 | 2,838 |
| 2013-05-20 | 296,500 | 299,600 | 293,100 | 293,100 | 135 | 2,931 |
| 2013-05-17 | 299,800 | 301,500 | 296,100 | 300,000 | 125 | 3,000 |
| 2013-05-16 | 294,700 | 303,000 | 290,000 | 295,500 | 271 | 2,955 |
| 2013-05-15 | 300,000 | 301,500 | 290,000 | 291,100 | 195 | 2,911 |
| 2013-05-14 | 302,500 | 302,500 | 298,000 | 298,800 | 130 | 2,988 |
| 2013-05-13 | 306,000 | 306,500 | 300,000 | 301,000 | 142 | 3,010 |
| 2013-05-10 | 302,500 | 306,500 | 299,900 | 304,000 | 141 | 3,040 |
| 2013-05-09 | 300,500 | 302,000 | 299,800 | 300,000 | 107 | 3,000 |
| 2013-05-08 | 302,500 | 305,000 | 299,800 | 300,500 | 140 | 3,005 |
| 2013-05-07 | 299,800 | 304,000 | 299,200 | 300,000 | 236 | 3,000 |
| 2013-05-02 | 306,000 | 307,500 | 301,500 | 303,500 | 150 | 3,035 |
| 2013-05-01 | 304,000 | 306,500 | 298,000 | 305,500 | 160 | 3,055 |
| 2013-04-30 | 300,000 | 303,000 | 297,200 | 301,000 | 122 | 3,010 |
| 2013-04-26 | 309,000 | 309,000 | 300,000 | 300,500 | 110 | 3,005 |
| 2013-04-25 | 303,000 | 305,000 | 300,000 | 302,000 | 111 | 3,020 |
| 2013-04-24 | 304,000 | 305,000 | 300,000 | 305,000 | 166 | 3,050 |
| 2013-04-23 | 304,000 | 305,000 | 297,300 | 301,500 | 243 | 3,015 |
| 2013-04-22 | 285,000 | 310,000 | 285,000 | 309,000 | 601 | 3,090 |
| 2013-04-19 | 277,200 | 285,000 | 276,000 | 283,600 | 194 | 2,836 |
| 2013-04-18 | 276,100 | 283,000 | 276,000 | 280,300 | 81 | 2,803 |
| 2013-04-17 | 276,000 | 280,000 | 275,000 | 279,400 | 143 | 2,794 |
| 2013-04-16 | 284,700 | 284,700 | 271,500 | 276,000 | 258 | 2,760 |
| 2013-04-15 | 285,000 | 286,400 | 276,300 | 285,700 | 132 | 2,857 |
| 2013-04-12 | 285,000 | 288,700 | 275,700 | 286,200 | 268 | 2,862 |
| 2013-04-11 | 293,400 | 293,400 | 275,000 | 284,000 | 299 | 2,840 |
| 2013-04-10 | 280,000 | 300,000 | 279,900 | 288,400 | 502 | 2,884 |
| 2013-04-09 | 278,000 | 285,000 | 278,000 | 278,700 | 397 | 2,787 |
| 2013-04-08 | 273,000 | 280,000 | 260,000 | 277,700 | 565 | 2,777 |
| 2013-04-05 | 263,600 | 277,700 | 263,000 | 271,300 | 782 | 2,713 |
| 2013-04-04 | 240,000 | 262,000 | 238,900 | 261,400 | 1,049 | 2,614 |
| 2013-04-03 | 219,000 | 250,100 | 215,000 | 246,800 | 1,233 | 2,468 |
| 2013-04-02 | 209,500 | 214,700 | 206,000 | 212,400 | 581 | 2,124 |
| 2013-04-01 | 204,000 | 218,000 | 203,400 | 210,100 | 811 | 2,101 |
| 2013-03-29 | 202,000 | 207,100 | 202,000 | 204,200 | 231 | 2,042 |
| 2013-03-28 | 204,000 | 205,800 | 202,900 | 203,100 | 255 | 2,031 |
| 2013-03-27 | 203,000 | 204,700 | 202,000 | 204,300 | 625 | 2,043 |
| 2013-03-26 | 208,000 | 208,400 | 206,200 | 207,000 | 487 | 2,070 |
| 2013-03-25 | 208,500 | 208,600 | 208,000 | 208,000 | 282 | 2,080 |
| 2013-03-22 | 208,300 | 208,600 | 208,000 | 208,000 | 230 | 2,080 |
| 2013-03-21 | 208,400 | 208,600 | 208,200 | 208,200 | 177 | 2,082 |
| 2013-03-19 | 208,100 | 208,600 | 208,000 | 208,300 | 131 | 2,083 |
| 2013-03-18 | 208,000 | 208,400 | 207,500 | 207,600 | 120 | 2,076 |
| 2013-03-15 | 206,800 | 207,800 | 206,100 | 207,400 | 114 | 2,074 |
| 2013-03-14 | 206,800 | 206,900 | 205,500 | 205,800 | 234 | 2,058 |
| 2013-03-13 | 207,500 | 207,900 | 206,800 | 206,800 | 120 | 2,068 |
| 2013-03-12 | 208,000 | 208,100 | 207,300 | 207,500 | 90 | 2,075 |
| 2013-03-11 | 207,000 | 208,700 | 206,700 | 207,700 | 130 | 2,077 |
| 2013-03-08 | 206,000 | 207,500 | 205,500 | 206,600 | 293 | 2,066 |
| 2013-03-07 | 207,300 | 207,300 | 206,700 | 207,000 | 167 | 2,070 |
| 2013-03-06 | 205,000 | 207,600 | 205,000 | 207,300 | 152 | 2,073 |
| 2013-03-05 | 204,300 | 204,500 | 203,500 | 204,300 | 226 | 2,043 |
| 2013-03-04 | 204,900 | 205,800 | 203,700 | 204,300 | 177 | 2,043 |
| 2013-03-01 | 202,100 | 203,800 | 202,000 | 203,000 | 184 | 2,030 |
| 2013-02-28 | 201,000 | 201,900 | 200,800 | 201,500 | 119 | 2,015 |
| 2013-02-27 | 201,000 | 201,300 | 200,600 | 200,800 | 126 | 2,008 |
| 2013-02-26 | 201,500 | 201,500 | 200,700 | 201,000 | 173 | 2,010 |
| 2013-02-25 | 203,400 | 204,300 | 202,000 | 202,200 | 107 | 2,022 |
| 2013-02-22 | 201,700 | 202,000 | 201,300 | 201,700 | 119 | 2,017 |
| 2013-02-21 | 202,100 | 202,500 | 201,500 | 201,800 | 115 | 2,018 |
| 2013-02-20 | 203,000 | 203,000 | 201,500 | 202,000 | 117 | 2,020 |
| 2013-02-19 | 203,000 | 204,200 | 203,000 | 203,100 | 52 | 2,031 |
| 2013-02-18 | 203,100 | 203,500 | 202,000 | 203,300 | 84 | 2,033 |
| 2013-02-15 | 205,100 | 205,500 | 200,800 | 201,900 | 164 | 2,019 |
| 2013-02-14 | 207,000 | 207,000 | 205,100 | 205,100 | 50 | 2,051 |
| 2013-02-13 | 206,800 | 206,900 | 205,000 | 205,300 | 60 | 2,053 |
| 2013-02-12 | 207,600 | 208,900 | 206,700 | 207,300 | 118 | 2,073 |
| 2013-02-08 | 211,900 | 211,900 | 207,100 | 207,400 | 61 | 2,074 |
| 2013-02-07 | 210,500 | 210,800 | 210,000 | 210,000 | 103 | 2,100 |
| 2013-02-06 | 212,400 | 212,400 | 210,100 | 210,200 | 74 | 2,102 |
| 2013-02-05 | 212,400 | 212,400 | 210,000 | 211,200 | 106 | 2,112 |
| 2013-02-04 | 210,500 | 214,000 | 210,200 | 212,500 | 99 | 2,125 |
| 2013-02-01 | 208,000 | 209,900 | 207,900 | 209,600 | 94 | 2,096 |
| 2013-01-31 | 208,000 | 208,000 | 207,100 | 207,700 | 42 | 2,077 |
| 2013-01-30 | 206,500 | 207,800 | 206,300 | 207,400 | 44 | 2,074 |
| 2013-01-29 | 205,000 | 208,000 | 205,000 | 205,600 | 98 | 2,056 |
| 2013-01-28 | 205,900 | 206,500 | 201,100 | 203,700 | 166 | 2,037 |
| 2013-01-25 | 202,000 | 203,000 | 201,600 | 203,000 | 91 | 2,030 |
| 2013-01-24 | 201,200 | 201,700 | 200,800 | 201,400 | 91 | 2,014 |
| 2013-01-23 | 201,800 | 202,000 | 201,000 | 201,200 | 57 | 2,012 |
| 2013-01-22 | 205,000 | 205,000 | 201,400 | 201,400 | 71 | 2,014 |
| 2013-01-21 | 201,100 | 202,700 | 200,800 | 202,300 | 68 | 2,023 |
| 2013-01-18 | 201,000 | 201,400 | 200,600 | 200,800 | 97 | 2,008 |
| 2013-01-17 | 201,000 | 201,200 | 200,500 | 200,800 | 139 | 2,008 |
| 2013-01-16 | 201,600 | 202,000 | 200,800 | 201,100 | 108 | 2,011 |
| 2013-01-15 | 202,500 | 202,800 | 201,000 | 201,100 | 126 | 2,011 |
| 2013-01-11 | 200,900 | 201,900 | 200,700 | 201,900 | 179 | 2,019 |
| 2013-01-10 | 201,000 | 201,800 | 200,700 | 201,300 | 166 | 2,013 |
| 2013-01-09 | 201,900 | 201,900 | 200,300 | 201,100 | 214 | 2,011 |
| 2013-01-08 | 211,000 | 211,000 | 202,500 | 202,600 | 310 | 2,026 |
| 2013-01-07 | 209,100 | 213,400 | 209,100 | 213,400 | 143 | 2,134 |
| 2013-01-04 | 215,000 | 215,000 | 208,000 | 209,000 | 146 | 2,090 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
