6417 (株)SANKYO 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 | 4,865 | 4,880 | 4,840 | 4,850 | 111,900 | 970 |
| 2013-12-27 | 4,785 | 4,845 | 4,770 | 4,840 | 89,400 | 968 |
| 2013-12-26 | 4,710 | 4,780 | 4,695 | 4,765 | 81,500 | 953 |
| 2013-12-25 | 4,750 | 4,755 | 4,690 | 4,710 | 92,500 | 942 |
| 2013-12-24 | 4,790 | 4,800 | 4,735 | 4,750 | 107,800 | 950 |
| 2013-12-20 | 4,805 | 4,820 | 4,760 | 4,790 | 155,500 | 958 |
| 2013-12-19 | 4,785 | 4,815 | 4,755 | 4,800 | 185,400 | 960 |
| 2013-12-18 | 4,710 | 4,755 | 4,670 | 4,755 | 158,100 | 951 |
| 2013-12-17 | 4,715 | 4,715 | 4,665 | 4,705 | 103,900 | 941 |
| 2013-12-16 | 4,725 | 4,780 | 4,710 | 4,720 | 233,400 | 944 |
| 2013-12-13 | 4,740 | 4,790 | 4,600 | 4,740 | 311,600 | 948 |
| 2013-12-12 | 4,775 | 4,800 | 4,750 | 4,770 | 156,500 | 954 |
| 2013-12-11 | 4,815 | 4,825 | 4,775 | 4,815 | 178,900 | 963 |
| 2013-12-10 | 4,770 | 4,825 | 4,770 | 4,810 | 213,900 | 962 |
| 2013-12-09 | 4,780 | 4,800 | 4,740 | 4,800 | 201,800 | 960 |
| 2013-12-06 | 4,745 | 4,760 | 4,730 | 4,755 | 156,400 | 951 |
| 2013-12-05 | 4,695 | 4,750 | 4,690 | 4,740 | 229,500 | 948 |
| 2013-12-04 | 4,740 | 4,765 | 4,685 | 4,740 | 285,900 | 948 |
| 2013-12-03 | 4,720 | 4,745 | 4,700 | 4,740 | 186,700 | 948 |
| 2013-12-02 | 4,700 | 4,700 | 4,655 | 4,680 | 85,500 | 936 |
| 2013-11-29 | 4,635 | 4,695 | 4,625 | 4,695 | 204,000 | 939 |
| 2013-11-28 | 4,615 | 4,625 | 4,585 | 4,610 | 116,600 | 922 |
| 2013-11-27 | 4,560 | 4,595 | 4,550 | 4,560 | 119,700 | 912 |
| 2013-11-26 | 4,625 | 4,665 | 4,600 | 4,600 | 283,300 | 920 |
| 2013-11-25 | 4,700 | 4,705 | 4,645 | 4,690 | 138,700 | 938 |
| 2013-11-22 | 4,725 | 4,735 | 4,650 | 4,685 | 158,900 | 937 |
| 2013-11-21 | 4,705 | 4,720 | 4,675 | 4,700 | 142,500 | 940 |
| 2013-11-20 | 4,675 | 4,720 | 4,655 | 4,670 | 180,400 | 934 |
| 2013-11-19 | 4,680 | 4,710 | 4,640 | 4,650 | 126,200 | 930 |
| 2013-11-18 | 4,715 | 4,720 | 4,665 | 4,680 | 114,800 | 936 |
| 2013-11-15 | 4,670 | 4,715 | 4,655 | 4,705 | 150,500 | 941 |
| 2013-11-14 | 4,620 | 4,645 | 4,590 | 4,625 | 135,500 | 925 |
| 2013-11-13 | 4,645 | 4,650 | 4,585 | 4,605 | 142,600 | 921 |
| 2013-11-12 | 4,545 | 4,625 | 4,530 | 4,605 | 165,800 | 921 |
| 2013-11-11 | 4,590 | 4,615 | 4,520 | 4,545 | 141,700 | 909 |
| 2013-11-08 | 4,540 | 4,555 | 4,510 | 4,530 | 179,400 | 906 |
| 2013-11-07 | 4,550 | 4,630 | 4,550 | 4,600 | 229,700 | 920 |
| 2013-11-06 | 4,585 | 4,670 | 4,550 | 4,670 | 192,200 | 934 |
| 2013-11-05 | 4,595 | 4,595 | 4,545 | 4,570 | 173,100 | 914 |
| 2013-11-01 | 4,635 | 4,640 | 4,545 | 4,560 | 123,900 | 912 |
| 2013-10-31 | 4,670 | 4,680 | 4,635 | 4,660 | 246,800 | 932 |
| 2013-10-30 | 4,650 | 4,660 | 4,615 | 4,650 | 129,700 | 930 |
| 2013-10-29 | 4,595 | 4,650 | 4,590 | 4,615 | 101,400 | 923 |
| 2013-10-28 | 4,605 | 4,630 | 4,575 | 4,610 | 81,200 | 922 |
| 2013-10-25 | 4,660 | 4,670 | 4,585 | 4,595 | 176,600 | 919 |
| 2013-10-24 | 4,630 | 4,650 | 4,600 | 4,635 | 104,400 | 927 |
| 2013-10-23 | 4,620 | 4,695 | 4,605 | 4,615 | 353,200 | 923 |
| 2013-10-22 | 4,665 | 4,665 | 4,575 | 4,590 | 221,000 | 918 |
| 2013-10-21 | 4,660 | 4,725 | 4,645 | 4,660 | 118,400 | 932 |
| 2013-10-18 | 4,670 | 4,710 | 4,630 | 4,650 | 156,600 | 930 |
| 2013-10-17 | 4,760 | 4,790 | 4,640 | 4,670 | 186,900 | 934 |
| 2013-10-16 | 4,710 | 4,725 | 4,675 | 4,715 | 98,500 | 943 |
| 2013-10-15 | 4,770 | 4,775 | 4,715 | 4,725 | 146,300 | 945 |
| 2013-10-11 | 4,775 | 4,810 | 4,685 | 4,715 | 234,300 | 943 |
| 2013-10-10 | 4,660 | 4,760 | 4,645 | 4,745 | 130,700 | 949 |
| 2013-10-09 | 4,680 | 4,685 | 4,610 | 4,680 | 146,400 | 936 |
| 2013-10-08 | 4,660 | 4,715 | 4,655 | 4,705 | 132,700 | 941 |
| 2013-10-07 | 4,700 | 4,750 | 4,660 | 4,665 | 112,800 | 933 |
| 2013-10-04 | 4,680 | 4,725 | 4,645 | 4,680 | 86,000 | 936 |
| 2013-10-03 | 4,620 | 4,720 | 4,620 | 4,680 | 181,700 | 936 |
| 2013-10-02 | 4,705 | 4,770 | 4,620 | 4,655 | 164,400 | 931 |
| 2013-10-01 | 4,785 | 4,825 | 4,690 | 4,735 | 161,200 | 947 |
| 2013-09-30 | 4,775 | 4,830 | 4,740 | 4,795 | 189,000 | 959 |
| 2013-09-27 | 4,840 | 4,850 | 4,795 | 4,820 | 106,800 | 964 |
| 2013-09-26 | 4,825 | 4,865 | 4,745 | 4,850 | 149,500 | 970 |
| 2013-09-25 | 4,890 | 4,895 | 4,820 | 4,855 | 262,900 | 971 |
| 2013-09-24 | 4,905 | 4,940 | 4,885 | 4,895 | 186,100 | 979 |
| 2013-09-20 | 4,920 | 4,945 | 4,895 | 4,915 | 173,400 | 983 |
| 2013-09-19 | 4,855 | 4,910 | 4,840 | 4,900 | 175,300 | 980 |
| 2013-09-18 | 4,860 | 4,880 | 4,790 | 4,805 | 198,600 | 961 |
| 2013-09-17 | 4,875 | 4,960 | 4,845 | 4,850 | 156,500 | 970 |
| 2013-09-13 | 4,815 | 4,900 | 4,815 | 4,865 | 254,400 | 973 |
| 2013-09-12 | 4,940 | 4,945 | 4,775 | 4,865 | 255,700 | 973 |
| 2013-09-11 | 4,800 | 4,985 | 4,790 | 4,960 | 421,300 | 992 |
| 2013-09-10 | 4,765 | 4,795 | 4,740 | 4,775 | 206,000 | 955 |
| 2013-09-09 | 4,750 | 4,750 | 4,680 | 4,735 | 112,100 | 947 |
| 2013-09-06 | 4,680 | 4,680 | 4,605 | 4,615 | 113,900 | 923 |
| 2013-09-05 | 4,695 | 4,730 | 4,655 | 4,680 | 93,200 | 936 |
| 2013-09-04 | 4,645 | 4,685 | 4,610 | 4,675 | 78,800 | 935 |
| 2013-09-03 | 4,635 | 4,705 | 4,635 | 4,685 | 103,100 | 937 |
| 2013-09-02 | 4,570 | 4,615 | 4,530 | 4,580 | 75,600 | 916 |
| 2013-08-30 | 4,665 | 4,695 | 4,550 | 4,575 | 202,400 | 915 |
| 2013-08-29 | 4,505 | 4,630 | 4,470 | 4,615 | 196,900 | 923 |
| 2013-08-28 | 4,500 | 4,535 | 4,465 | 4,505 | 96,500 | 901 |
| 2013-08-27 | 4,550 | 4,635 | 4,545 | 4,560 | 99,400 | 912 |
| 2013-08-26 | 4,595 | 4,620 | 4,545 | 4,550 | 82,600 | 910 |
| 2013-08-23 | 4,600 | 4,670 | 4,560 | 4,595 | 148,400 | 919 |
| 2013-08-22 | 4,535 | 4,590 | 4,510 | 4,545 | 93,800 | 909 |
| 2013-08-21 | 4,565 | 4,590 | 4,525 | 4,545 | 146,000 | 909 |
| 2013-08-20 | 4,595 | 4,685 | 4,570 | 4,590 | 140,300 | 918 |
| 2013-08-19 | 4,525 | 4,625 | 4,525 | 4,595 | 148,300 | 919 |
| 2013-08-16 | 4,545 | 4,635 | 4,535 | 4,590 | 152,300 | 918 |
| 2013-08-15 | 4,555 | 4,685 | 4,500 | 4,605 | 378,500 | 921 |
| 2013-08-14 | 4,650 | 4,650 | 4,545 | 4,635 | 157,500 | 927 |
| 2013-08-13 | 4,620 | 4,665 | 4,590 | 4,635 | 182,700 | 927 |
| 2013-08-12 | 4,560 | 4,580 | 4,540 | 4,560 | 176,600 | 912 |
| 2013-08-09 | 4,665 | 4,665 | 4,450 | 4,540 | 356,900 | 908 |
| 2013-08-08 | 4,615 | 4,750 | 4,610 | 4,675 | 330,400 | 935 |
| 2013-08-07 | 4,700 | 4,760 | 4,630 | 4,660 | 460,000 | 932 |
| 2013-08-06 | 4,440 | 4,525 | 4,435 | 4,525 | 177,600 | 905 |
| 2013-08-05 | 4,360 | 4,445 | 4,335 | 4,420 | 182,200 | 884 |
| 2013-08-02 | 4,420 | 4,495 | 4,405 | 4,430 | 309,600 | 886 |
| 2013-08-01 | 4,305 | 4,430 | 4,230 | 4,390 | 326,700 | 878 |
| 2013-07-31 | 4,455 | 4,455 | 4,290 | 4,330 | 348,400 | 866 |
| 2013-07-30 | 4,345 | 4,425 | 4,320 | 4,385 | 234,900 | 877 |
| 2013-07-29 | 4,465 | 4,525 | 4,365 | 4,380 | 209,800 | 876 |
| 2013-07-26 | 4,620 | 4,645 | 4,535 | 4,535 | 159,700 | 907 |
| 2013-07-25 | 4,695 | 4,720 | 4,635 | 4,635 | 124,400 | 927 |
| 2013-07-24 | 4,765 | 4,765 | 4,700 | 4,705 | 75,900 | 941 |
| 2013-07-23 | 4,735 | 4,780 | 4,685 | 4,765 | 107,200 | 953 |
| 2013-07-22 | 4,790 | 4,795 | 4,730 | 4,770 | 138,500 | 954 |
| 2013-07-19 | 4,780 | 4,790 | 4,680 | 4,740 | 274,900 | 948 |
| 2013-07-18 | 4,765 | 4,780 | 4,710 | 4,750 | 153,400 | 950 |
| 2013-07-17 | 4,705 | 4,760 | 4,670 | 4,755 | 229,900 | 951 |
| 2013-07-16 | 4,675 | 4,710 | 4,635 | 4,700 | 158,500 | 940 |
| 2013-07-12 | 4,640 | 4,715 | 4,620 | 4,675 | 191,300 | 935 |
| 2013-07-11 | 4,665 | 4,665 | 4,565 | 4,620 | 144,000 | 924 |
| 2013-07-10 | 4,695 | 4,695 | 4,600 | 4,665 | 290,200 | 933 |
| 2013-07-09 | 4,690 | 4,735 | 4,620 | 4,665 | 337,600 | 933 |
| 2013-07-08 | 4,730 | 4,730 | 4,655 | 4,660 | 149,300 | 932 |
| 2013-07-05 | 4,670 | 4,720 | 4,650 | 4,710 | 191,100 | 942 |
| 2013-07-04 | 4,680 | 4,725 | 4,650 | 4,665 | 222,800 | 933 |
| 2013-07-03 | 4,670 | 4,725 | 4,630 | 4,700 | 191,600 | 940 |
| 2013-07-02 | 4,675 | 4,685 | 4,600 | 4,685 | 293,500 | 937 |
| 2013-07-01 | 4,655 | 4,685 | 4,575 | 4,670 | 279,400 | 934 |
| 2013-06-28 | 4,500 | 4,825 | 4,485 | 4,685 | 1,049,300 | 937 |
| 2013-06-27 | 4,330 | 4,345 | 4,235 | 4,345 | 293,000 | 869 |
| 2013-06-26 | 4,280 | 4,315 | 4,225 | 4,275 | 227,900 | 855 |
| 2013-06-25 | 4,225 | 4,315 | 4,175 | 4,270 | 342,800 | 854 |
| 2013-06-24 | 4,210 | 4,245 | 4,170 | 4,220 | 203,400 | 844 |
| 2013-06-21 | 4,025 | 4,180 | 4,010 | 4,160 | 270,300 | 832 |
| 2013-06-20 | 4,140 | 4,165 | 4,085 | 4,095 | 159,200 | 819 |
| 2013-06-19 | 4,145 | 4,215 | 4,125 | 4,160 | 229,400 | 832 |
| 2013-06-18 | 4,035 | 4,125 | 4,010 | 4,095 | 317,000 | 819 |
| 2013-06-17 | 3,890 | 4,040 | 3,885 | 4,035 | 198,700 | 807 |
| 2013-06-14 | 3,905 | 3,960 | 3,830 | 3,865 | 626,000 | 773 |
| 2013-06-13 | 3,970 | 3,970 | 3,850 | 3,855 | 334,100 | 771 |
| 2013-06-12 | 4,020 | 4,095 | 3,965 | 4,060 | 214,100 | 812 |
| 2013-06-11 | 4,125 | 4,170 | 4,060 | 4,070 | 317,600 | 814 |
| 2013-06-10 | 4,130 | 4,175 | 4,060 | 4,155 | 418,500 | 831 |
| 2013-06-07 | 4,090 | 4,135 | 3,990 | 4,065 | 308,100 | 813 |
| 2013-06-06 | 4,295 | 4,350 | 4,170 | 4,200 | 251,600 | 840 |
| 2013-06-05 | 4,450 | 4,500 | 4,330 | 4,330 | 258,300 | 866 |
| 2013-06-04 | 4,445 | 4,450 | 4,295 | 4,420 | 274,000 | 884 |
| 2013-06-03 | 4,400 | 4,480 | 4,370 | 4,440 | 295,900 | 888 |
| 2013-05-31 | 4,550 | 4,590 | 4,405 | 4,465 | 638,800 | 893 |
| 2013-05-30 | 4,625 | 4,625 | 4,450 | 4,480 | 286,400 | 896 |
| 2013-05-29 | 4,685 | 4,730 | 4,625 | 4,695 | 241,800 | 939 |
| 2013-05-28 | 4,740 | 4,745 | 4,550 | 4,570 | 576,400 | 914 |
| 2013-05-27 | 4,560 | 4,810 | 4,560 | 4,740 | 587,300 | 948 |
| 2013-05-24 | 4,615 | 4,765 | 4,465 | 4,625 | 480,000 | 925 |
| 2013-05-23 | 4,805 | 4,855 | 4,600 | 4,605 | 446,100 | 921 |
| 2013-05-22 | 4,945 | 4,985 | 4,760 | 4,805 | 526,500 | 961 |
| 2013-05-21 | 4,685 | 4,890 | 4,630 | 4,870 | 589,300 | 974 |
| 2013-05-20 | 4,600 | 4,685 | 4,585 | 4,615 | 350,200 | 923 |
| 2013-05-17 | 4,445 | 4,525 | 4,420 | 4,480 | 154,000 | 896 |
| 2013-05-16 | 4,560 | 4,585 | 4,380 | 4,445 | 362,400 | 889 |
| 2013-05-15 | 4,560 | 4,625 | 4,480 | 4,525 | 374,100 | 905 |
| 2013-05-14 | 4,640 | 4,645 | 4,520 | 4,520 | 273,200 | 904 |
| 2013-05-13 | 4,520 | 4,705 | 4,510 | 4,650 | 432,900 | 930 |
| 2013-05-10 | 4,660 | 4,685 | 4,465 | 4,485 | 499,000 | 897 |
| 2013-05-09 | 4,600 | 4,615 | 4,570 | 4,590 | 229,600 | 918 |
| 2013-05-08 | 4,525 | 4,580 | 4,485 | 4,575 | 282,500 | 915 |
| 2013-05-07 | 4,450 | 4,540 | 4,450 | 4,520 | 331,700 | 904 |
| 2013-05-02 | 4,390 | 4,470 | 4,380 | 4,410 | 128,400 | 882 |
| 2013-05-01 | 4,490 | 4,500 | 4,400 | 4,415 | 183,400 | 883 |
| 2013-04-30 | 4,400 | 4,445 | 4,355 | 4,440 | 384,200 | 888 |
| 2013-04-26 | 4,365 | 4,420 | 4,335 | 4,340 | 249,600 | 868 |
| 2013-04-25 | 4,345 | 4,380 | 4,330 | 4,340 | 324,600 | 868 |
| 2013-04-24 | 4,375 | 4,390 | 4,305 | 4,345 | 437,600 | 869 |
| 2013-04-23 | 4,405 | 4,405 | 4,195 | 4,335 | 687,900 | 867 |
| 2013-04-22 | 4,410 | 4,465 | 4,395 | 4,430 | 540,000 | 886 |
| 2013-04-19 | 4,405 | 4,405 | 4,325 | 4,390 | 271,000 | 878 |
| 2013-04-18 | 4,445 | 4,450 | 4,370 | 4,385 | 350,400 | 877 |
| 2013-04-17 | 4,415 | 4,430 | 4,365 | 4,420 | 457,900 | 884 |
| 2013-04-16 | 4,400 | 4,440 | 4,365 | 4,405 | 446,800 | 881 |
| 2013-04-15 | 4,450 | 4,500 | 4,440 | 4,450 | 265,200 | 890 |
| 2013-04-12 | 4,455 | 4,485 | 4,420 | 4,475 | 219,100 | 895 |
| 2013-04-11 | 4,500 | 4,520 | 4,455 | 4,485 | 351,300 | 897 |
| 2013-04-10 | 4,435 | 4,485 | 4,385 | 4,480 | 405,100 | 896 |
| 2013-04-09 | 4,490 | 4,495 | 4,335 | 4,395 | 290,500 | 879 |
| 2013-04-08 | 4,460 | 4,535 | 4,440 | 4,470 | 434,000 | 894 |
| 2013-04-05 | 4,490 | 4,500 | 4,365 | 4,385 | 373,500 | 877 |
| 2013-04-04 | 4,315 | 4,440 | 4,260 | 4,440 | 278,100 | 888 |
| 2013-04-03 | 4,215 | 4,395 | 4,215 | 4,385 | 196,200 | 877 |
| 2013-04-02 | 4,240 | 4,250 | 4,140 | 4,230 | 265,600 | 846 |
| 2013-04-01 | 4,420 | 4,430 | 4,270 | 4,275 | 142,600 | 855 |
| 2013-03-29 | 4,430 | 4,475 | 4,400 | 4,455 | 184,200 | 891 |
| 2013-03-28 | 4,360 | 4,410 | 4,355 | 4,400 | 189,800 | 880 |
| 2013-03-27 | 4,380 | 4,395 | 4,330 | 4,360 | 161,900 | 872 |
| 2013-03-26 | 4,385 | 4,460 | 4,385 | 4,455 | 153,200 | 891 |
| 2013-03-25 | 4,470 | 4,490 | 4,400 | 4,400 | 200,000 | 880 |
| 2013-03-22 | 4,570 | 4,580 | 4,410 | 4,410 | 321,000 | 882 |
| 2013-03-21 | 4,585 | 4,615 | 4,525 | 4,560 | 263,800 | 912 |
| 2013-03-19 | 4,400 | 4,480 | 4,380 | 4,465 | 222,000 | 893 |
| 2013-03-18 | 4,415 | 4,445 | 4,355 | 4,360 | 281,600 | 872 |
| 2013-03-15 | 4,300 | 4,465 | 4,295 | 4,460 | 400,300 | 892 |
| 2013-03-14 | 4,220 | 4,280 | 4,190 | 4,275 | 284,000 | 855 |
| 2013-03-13 | 4,185 | 4,265 | 4,185 | 4,220 | 298,700 | 844 |
| 2013-03-12 | 4,205 | 4,230 | 4,175 | 4,200 | 314,900 | 840 |
| 2013-03-11 | 4,205 | 4,220 | 4,155 | 4,205 | 307,300 | 841 |
| 2013-03-08 | 4,180 | 4,210 | 4,145 | 4,160 | 549,900 | 832 |
| 2013-03-07 | 4,245 | 4,250 | 4,180 | 4,190 | 288,800 | 838 |
| 2013-03-06 | 4,200 | 4,235 | 4,175 | 4,230 | 464,300 | 846 |
| 2013-03-05 | 4,210 | 4,225 | 4,180 | 4,185 | 270,900 | 837 |
| 2013-03-04 | 4,050 | 4,245 | 4,050 | 4,210 | 605,600 | 842 |
| 2013-03-01 | 3,930 | 4,025 | 3,920 | 4,025 | 435,600 | 805 |
| 2013-02-28 | 3,980 | 3,980 | 3,880 | 3,905 | 330,100 | 781 |
| 2013-02-27 | 3,965 | 4,000 | 3,880 | 3,890 | 598,700 | 778 |
| 2013-02-26 | 3,945 | 4,030 | 3,915 | 4,020 | 331,900 | 804 |
| 2013-02-25 | 4,015 | 4,030 | 3,955 | 3,965 | 370,200 | 793 |
| 2013-02-22 | 3,980 | 4,000 | 3,945 | 4,000 | 320,700 | 800 |
| 2013-02-21 | 3,920 | 3,970 | 3,915 | 3,970 | 400,900 | 794 |
| 2013-02-20 | 4,005 | 4,010 | 3,900 | 3,905 | 470,100 | 781 |
| 2013-02-19 | 3,940 | 3,990 | 3,935 | 3,975 | 359,600 | 795 |
| 2013-02-18 | 3,825 | 3,930 | 3,790 | 3,930 | 343,500 | 786 |
| 2013-02-15 | 3,765 | 3,860 | 3,765 | 3,830 | 501,500 | 766 |
| 2013-02-14 | 3,740 | 3,765 | 3,715 | 3,740 | 175,300 | 748 |
| 2013-02-13 | 3,720 | 3,770 | 3,720 | 3,745 | 444,000 | 749 |
| 2013-02-12 | 3,660 | 3,770 | 3,660 | 3,745 | 838,000 | 749 |
| 2013-02-08 | 3,625 | 3,655 | 3,610 | 3,625 | 340,700 | 725 |
| 2013-02-07 | 3,630 | 3,635 | 3,600 | 3,620 | 336,200 | 724 |
| 2013-02-06 | 3,685 | 3,685 | 3,625 | 3,640 | 381,800 | 728 |
| 2013-02-05 | 3,640 | 3,660 | 3,595 | 3,595 | 281,800 | 719 |
| 2013-02-04 | 3,675 | 3,690 | 3,640 | 3,640 | 200,600 | 728 |
| 2013-02-01 | 3,640 | 3,675 | 3,635 | 3,660 | 273,600 | 732 |
| 2013-01-31 | 3,645 | 3,655 | 3,610 | 3,640 | 601,600 | 728 |
| 2013-01-30 | 3,655 | 3,695 | 3,655 | 3,675 | 337,900 | 735 |
| 2013-01-29 | 3,650 | 3,695 | 3,650 | 3,690 | 333,100 | 738 |
| 2013-01-28 | 3,670 | 3,690 | 3,640 | 3,645 | 276,600 | 729 |
| 2013-01-25 | 3,650 | 3,670 | 3,645 | 3,660 | 369,900 | 732 |
| 2013-01-24 | 3,610 | 3,650 | 3,600 | 3,650 | 200,700 | 730 |
| 2013-01-23 | 3,615 | 3,655 | 3,615 | 3,630 | 154,100 | 726 |
| 2013-01-22 | 3,645 | 3,655 | 3,610 | 3,635 | 211,300 | 727 |
| 2013-01-21 | 3,660 | 3,685 | 3,655 | 3,665 | 175,100 | 733 |
| 2013-01-18 | 3,700 | 3,700 | 3,660 | 3,675 | 391,700 | 735 |
| 2013-01-17 | 3,700 | 3,730 | 3,655 | 3,700 | 410,900 | 740 |
| 2013-01-16 | 3,665 | 3,700 | 3,650 | 3,660 | 457,700 | 732 |
| 2013-01-15 | 3,640 | 3,655 | 3,615 | 3,645 | 299,500 | 729 |
| 2013-01-11 | 3,565 | 3,630 | 3,560 | 3,620 | 330,100 | 724 |
| 2013-01-10 | 3,570 | 3,590 | 3,535 | 3,540 | 260,700 | 708 |
| 2013-01-09 | 3,510 | 3,580 | 3,510 | 3,560 | 356,000 | 712 |
| 2013-01-08 | 3,515 | 3,535 | 3,500 | 3,510 | 252,900 | 702 |
| 2013-01-07 | 3,510 | 3,530 | 3,500 | 3,500 | 220,200 | 700 |
| 2013-01-04 | 3,480 | 3,490 | 3,450 | 3,480 | 249,300 | 696 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
