7516 コーナン商事(株) 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 | 1,069 | 1,087 | 1,069 | 1,085 | 260,800 | 1,085 |
| 2013-12-27 | 1,054 | 1,069 | 1,053 | 1,069 | 239,800 | 1,069 |
| 2013-12-26 | 1,035 | 1,052 | 1,035 | 1,050 | 228,000 | 1,050 |
| 2013-12-25 | 1,033 | 1,033 | 1,030 | 1,032 | 209,100 | 1,032 |
| 2013-12-24 | 1,031 | 1,034 | 1,030 | 1,031 | 181,500 | 1,031 |
| 2013-12-20 | 1,026 | 1,033 | 1,025 | 1,033 | 209,700 | 1,033 |
| 2013-12-19 | 1,036 | 1,038 | 1,026 | 1,028 | 315,300 | 1,028 |
| 2013-12-18 | 1,028 | 1,039 | 1,028 | 1,034 | 149,100 | 1,034 |
| 2013-12-17 | 1,037 | 1,039 | 1,026 | 1,028 | 194,600 | 1,028 |
| 2013-12-16 | 1,038 | 1,040 | 1,031 | 1,036 | 218,600 | 1,036 |
| 2013-12-13 | 1,038 | 1,043 | 1,032 | 1,037 | 278,200 | 1,037 |
| 2013-12-12 | 1,055 | 1,055 | 1,041 | 1,043 | 248,100 | 1,043 |
| 2013-12-11 | 1,059 | 1,059 | 1,048 | 1,052 | 187,600 | 1,052 |
| 2013-12-10 | 1,060 | 1,061 | 1,053 | 1,057 | 187,800 | 1,057 |
| 2013-12-09 | 1,060 | 1,068 | 1,056 | 1,063 | 115,900 | 1,063 |
| 2013-12-06 | 1,055 | 1,061 | 1,051 | 1,059 | 127,500 | 1,059 |
| 2013-12-05 | 1,064 | 1,067 | 1,053 | 1,055 | 170,100 | 1,055 |
| 2013-12-04 | 1,059 | 1,067 | 1,053 | 1,062 | 234,700 | 1,062 |
| 2013-12-03 | 1,073 | 1,074 | 1,061 | 1,063 | 130,300 | 1,063 |
| 2013-12-02 | 1,067 | 1,073 | 1,063 | 1,072 | 120,700 | 1,072 |
| 2013-11-29 | 1,049 | 1,064 | 1,048 | 1,062 | 202,200 | 1,062 |
| 2013-11-28 | 1,047 | 1,051 | 1,043 | 1,045 | 120,400 | 1,045 |
| 2013-11-27 | 1,044 | 1,049 | 1,042 | 1,046 | 120,700 | 1,046 |
| 2013-11-26 | 1,051 | 1,060 | 1,045 | 1,045 | 236,900 | 1,045 |
| 2013-11-25 | 1,050 | 1,059 | 1,047 | 1,058 | 115,400 | 1,058 |
| 2013-11-22 | 1,061 | 1,062 | 1,041 | 1,046 | 229,700 | 1,046 |
| 2013-11-21 | 1,061 | 1,068 | 1,056 | 1,057 | 130,300 | 1,057 |
| 2013-11-20 | 1,042 | 1,062 | 1,042 | 1,061 | 241,200 | 1,061 |
| 2013-11-19 | 1,041 | 1,045 | 1,036 | 1,041 | 167,100 | 1,041 |
| 2013-11-18 | 1,050 | 1,050 | 1,029 | 1,040 | 460,700 | 1,040 |
| 2013-11-15 | 1,058 | 1,067 | 1,058 | 1,060 | 210,500 | 1,060 |
| 2013-11-14 | 1,040 | 1,058 | 1,039 | 1,052 | 233,200 | 1,052 |
| 2013-11-13 | 1,041 | 1,045 | 1,032 | 1,038 | 273,600 | 1,038 |
| 2013-11-12 | 1,035 | 1,045 | 1,032 | 1,040 | 214,500 | 1,040 |
| 2013-11-11 | 1,029 | 1,036 | 1,026 | 1,035 | 155,500 | 1,035 |
| 2013-11-08 | 1,029 | 1,029 | 1,021 | 1,024 | 170,200 | 1,024 |
| 2013-11-07 | 1,020 | 1,034 | 1,020 | 1,033 | 183,500 | 1,033 |
| 2013-11-06 | 1,021 | 1,029 | 1,013 | 1,024 | 256,400 | 1,024 |
| 2013-11-05 | 1,027 | 1,030 | 1,018 | 1,021 | 208,400 | 1,021 |
| 2013-11-01 | 1,035 | 1,037 | 1,022 | 1,024 | 282,700 | 1,024 |
| 2013-10-31 | 1,030 | 1,034 | 1,030 | 1,032 | 119,700 | 1,032 |
| 2013-10-30 | 1,040 | 1,041 | 1,030 | 1,030 | 196,700 | 1,030 |
| 2013-10-29 | 1,039 | 1,040 | 1,033 | 1,035 | 110,900 | 1,035 |
| 2013-10-28 | 1,043 | 1,043 | 1,033 | 1,038 | 113,000 | 1,038 |
| 2013-10-25 | 1,045 | 1,046 | 1,034 | 1,037 | 190,300 | 1,037 |
| 2013-10-24 | 1,041 | 1,046 | 1,037 | 1,044 | 110,100 | 1,044 |
| 2013-10-23 | 1,050 | 1,050 | 1,038 | 1,039 | 174,900 | 1,039 |
| 2013-10-22 | 1,040 | 1,046 | 1,040 | 1,044 | 124,500 | 1,044 |
| 2013-10-21 | 1,038 | 1,041 | 1,035 | 1,039 | 172,200 | 1,039 |
| 2013-10-18 | 1,043 | 1,049 | 1,030 | 1,032 | 278,100 | 1,032 |
| 2013-10-17 | 1,036 | 1,043 | 1,033 | 1,040 | 204,300 | 1,040 |
| 2013-10-16 | 1,023 | 1,035 | 1,019 | 1,030 | 355,000 | 1,030 |
| 2013-10-15 | 1,017 | 1,024 | 1,014 | 1,020 | 718,500 | 1,020 |
| 2013-10-11 | 1,005 | 1,025 | 1,005 | 1,013 | 1,599,100 | 1,013 |
| 2013-10-10 | 1,065 | 1,074 | 1,060 | 1,065 | 91,100 | 1,065 |
| 2013-10-09 | 1,055 | 1,065 | 1,049 | 1,065 | 83,400 | 1,065 |
| 2013-10-08 | 1,045 | 1,064 | 1,042 | 1,064 | 128,000 | 1,064 |
| 2013-10-07 | 1,059 | 1,060 | 1,046 | 1,047 | 128,900 | 1,047 |
| 2013-10-04 | 1,055 | 1,068 | 1,050 | 1,061 | 117,800 | 1,061 |
| 2013-10-03 | 1,061 | 1,067 | 1,057 | 1,057 | 111,400 | 1,057 |
| 2013-10-02 | 1,072 | 1,081 | 1,060 | 1,061 | 191,600 | 1,061 |
| 2013-10-01 | 1,075 | 1,079 | 1,070 | 1,070 | 139,900 | 1,070 |
| 2013-09-30 | 1,080 | 1,084 | 1,073 | 1,077 | 122,400 | 1,077 |
| 2013-09-27 | 1,092 | 1,093 | 1,080 | 1,084 | 101,400 | 1,084 |
| 2013-09-26 | 1,082 | 1,091 | 1,076 | 1,091 | 92,400 | 1,091 |
| 2013-09-25 | 1,090 | 1,090 | 1,080 | 1,084 | 105,700 | 1,084 |
| 2013-09-24 | 1,087 | 1,087 | 1,081 | 1,083 | 121,800 | 1,083 |
| 2013-09-20 | 1,080 | 1,087 | 1,076 | 1,086 | 196,300 | 1,086 |
| 2013-09-19 | 1,075 | 1,078 | 1,071 | 1,076 | 145,000 | 1,076 |
| 2013-09-18 | 1,074 | 1,075 | 1,071 | 1,073 | 118,600 | 1,073 |
| 2013-09-17 | 1,080 | 1,084 | 1,071 | 1,072 | 177,100 | 1,072 |
| 2013-09-13 | 1,073 | 1,083 | 1,068 | 1,075 | 157,300 | 1,075 |
| 2013-09-12 | 1,090 | 1,090 | 1,076 | 1,082 | 84,500 | 1,082 |
| 2013-09-11 | 1,095 | 1,098 | 1,085 | 1,088 | 83,400 | 1,088 |
| 2013-09-10 | 1,082 | 1,093 | 1,077 | 1,089 | 92,900 | 1,089 |
| 2013-09-09 | 1,077 | 1,083 | 1,070 | 1,077 | 92,700 | 1,077 |
| 2013-09-06 | 1,077 | 1,078 | 1,054 | 1,061 | 156,900 | 1,061 |
| 2013-09-05 | 1,084 | 1,084 | 1,071 | 1,076 | 66,100 | 1,076 |
| 2013-09-04 | 1,081 | 1,084 | 1,067 | 1,074 | 127,900 | 1,074 |
| 2013-09-03 | 1,070 | 1,090 | 1,065 | 1,089 | 87,100 | 1,089 |
| 2013-09-02 | 1,057 | 1,064 | 1,044 | 1,058 | 107,400 | 1,058 |
| 2013-08-30 | 1,080 | 1,084 | 1,054 | 1,055 | 184,200 | 1,055 |
| 2013-08-29 | 1,087 | 1,087 | 1,071 | 1,074 | 153,800 | 1,074 |
| 2013-08-28 | 1,092 | 1,107 | 1,083 | 1,087 | 220,700 | 1,087 |
| 2013-08-27 | 1,136 | 1,146 | 1,122 | 1,125 | 231,100 | 1,125 |
| 2013-08-26 | 1,145 | 1,147 | 1,136 | 1,144 | 70,200 | 1,144 |
| 2013-08-23 | 1,140 | 1,145 | 1,133 | 1,141 | 87,700 | 1,141 |
| 2013-08-22 | 1,123 | 1,148 | 1,122 | 1,142 | 134,800 | 1,142 |
| 2013-08-21 | 1,122 | 1,132 | 1,114 | 1,127 | 101,800 | 1,127 |
| 2013-08-20 | 1,136 | 1,142 | 1,112 | 1,121 | 220,600 | 1,121 |
| 2013-08-19 | 1,145 | 1,151 | 1,141 | 1,146 | 107,900 | 1,146 |
| 2013-08-16 | 1,158 | 1,158 | 1,144 | 1,150 | 126,100 | 1,150 |
| 2013-08-15 | 1,162 | 1,174 | 1,159 | 1,161 | 75,000 | 1,161 |
| 2013-08-14 | 1,164 | 1,168 | 1,157 | 1,167 | 74,600 | 1,167 |
| 2013-08-13 | 1,142 | 1,159 | 1,139 | 1,157 | 104,600 | 1,157 |
| 2013-08-12 | 1,139 | 1,147 | 1,131 | 1,142 | 67,400 | 1,142 |
| 2013-08-09 | 1,138 | 1,148 | 1,135 | 1,139 | 95,700 | 1,139 |
| 2013-08-08 | 1,140 | 1,156 | 1,133 | 1,136 | 132,700 | 1,136 |
| 2013-08-07 | 1,170 | 1,170 | 1,144 | 1,144 | 135,400 | 1,144 |
| 2013-08-06 | 1,176 | 1,183 | 1,165 | 1,177 | 145,800 | 1,177 |
| 2013-08-05 | 1,165 | 1,178 | 1,157 | 1,175 | 105,200 | 1,175 |
| 2013-08-02 | 1,140 | 1,168 | 1,137 | 1,167 | 191,100 | 1,167 |
| 2013-08-01 | 1,114 | 1,127 | 1,107 | 1,124 | 126,300 | 1,124 |
| 2013-07-31 | 1,120 | 1,128 | 1,110 | 1,115 | 144,000 | 1,115 |
| 2013-07-30 | 1,112 | 1,132 | 1,111 | 1,119 | 243,600 | 1,119 |
| 2013-07-29 | 1,156 | 1,163 | 1,130 | 1,131 | 178,400 | 1,131 |
| 2013-07-26 | 1,170 | 1,176 | 1,163 | 1,164 | 89,500 | 1,164 |
| 2013-07-25 | 1,187 | 1,194 | 1,180 | 1,180 | 145,000 | 1,180 |
| 2013-07-24 | 1,172 | 1,183 | 1,167 | 1,180 | 191,200 | 1,180 |
| 2013-07-23 | 1,163 | 1,189 | 1,160 | 1,177 | 159,600 | 1,177 |
| 2013-07-22 | 1,166 | 1,175 | 1,155 | 1,159 | 133,600 | 1,159 |
| 2013-07-19 | 1,173 | 1,178 | 1,156 | 1,161 | 133,000 | 1,161 |
| 2013-07-18 | 1,166 | 1,180 | 1,165 | 1,171 | 140,300 | 1,171 |
| 2013-07-17 | 1,142 | 1,168 | 1,137 | 1,166 | 188,200 | 1,166 |
| 2013-07-16 | 1,152 | 1,166 | 1,140 | 1,147 | 203,900 | 1,147 |
| 2013-07-12 | 1,165 | 1,177 | 1,146 | 1,153 | 305,800 | 1,153 |
| 2013-07-11 | 1,173 | 1,181 | 1,164 | 1,176 | 121,900 | 1,176 |
| 2013-07-10 | 1,176 | 1,183 | 1,171 | 1,181 | 106,100 | 1,181 |
| 2013-07-09 | 1,164 | 1,177 | 1,157 | 1,174 | 165,800 | 1,174 |
| 2013-07-08 | 1,180 | 1,185 | 1,160 | 1,161 | 103,600 | 1,161 |
| 2013-07-05 | 1,160 | 1,171 | 1,159 | 1,168 | 145,800 | 1,168 |
| 2013-07-04 | 1,157 | 1,164 | 1,152 | 1,156 | 83,600 | 1,156 |
| 2013-07-03 | 1,166 | 1,167 | 1,155 | 1,162 | 101,900 | 1,162 |
| 2013-07-02 | 1,156 | 1,165 | 1,148 | 1,161 | 140,100 | 1,161 |
| 2013-07-01 | 1,138 | 1,154 | 1,125 | 1,145 | 253,500 | 1,145 |
| 2013-06-28 | 1,085 | 1,128 | 1,084 | 1,127 | 246,100 | 1,127 |
| 2013-06-27 | 1,060 | 1,075 | 1,049 | 1,075 | 180,400 | 1,075 |
| 2013-06-26 | 1,075 | 1,077 | 1,047 | 1,053 | 137,000 | 1,053 |
| 2013-06-25 | 1,057 | 1,078 | 1,057 | 1,073 | 258,500 | 1,073 |
| 2013-06-24 | 1,089 | 1,092 | 1,058 | 1,060 | 140,400 | 1,060 |
| 2013-06-21 | 1,040 | 1,090 | 1,039 | 1,088 | 293,600 | 1,088 |
| 2013-06-20 | 1,062 | 1,070 | 1,041 | 1,048 | 393,300 | 1,048 |
| 2013-06-19 | 1,077 | 1,079 | 1,068 | 1,073 | 302,100 | 1,073 |
| 2013-06-18 | 1,068 | 1,072 | 1,059 | 1,069 | 146,600 | 1,069 |
| 2013-06-17 | 1,050 | 1,072 | 1,040 | 1,066 | 149,000 | 1,066 |
| 2013-06-14 | 1,066 | 1,074 | 1,050 | 1,052 | 243,700 | 1,052 |
| 2013-06-13 | 1,080 | 1,080 | 1,052 | 1,054 | 180,500 | 1,054 |
| 2013-06-12 | 1,080 | 1,085 | 1,055 | 1,082 | 179,300 | 1,082 |
| 2013-06-11 | 1,099 | 1,113 | 1,082 | 1,087 | 231,000 | 1,087 |
| 2013-06-10 | 1,088 | 1,100 | 1,088 | 1,094 | 313,200 | 1,094 |
| 2013-06-07 | 1,061 | 1,076 | 1,033 | 1,050 | 311,100 | 1,050 |
| 2013-06-06 | 1,113 | 1,120 | 1,067 | 1,072 | 302,700 | 1,072 |
| 2013-06-05 | 1,144 | 1,163 | 1,125 | 1,126 | 179,100 | 1,126 |
| 2013-06-04 | 1,163 | 1,165 | 1,122 | 1,142 | 266,700 | 1,142 |
| 2013-06-03 | 1,178 | 1,191 | 1,156 | 1,161 | 230,200 | 1,161 |
| 2013-05-31 | 1,185 | 1,200 | 1,177 | 1,189 | 134,300 | 1,189 |
| 2013-05-30 | 1,188 | 1,210 | 1,176 | 1,182 | 161,300 | 1,182 |
| 2013-05-29 | 1,196 | 1,221 | 1,191 | 1,206 | 126,600 | 1,206 |
| 2013-05-28 | 1,180 | 1,197 | 1,178 | 1,190 | 119,900 | 1,190 |
| 2013-05-27 | 1,192 | 1,205 | 1,175 | 1,182 | 211,300 | 1,182 |
| 2013-05-24 | 1,220 | 1,246 | 1,193 | 1,220 | 322,700 | 1,220 |
| 2013-05-23 | 1,291 | 1,292 | 1,212 | 1,212 | 478,300 | 1,212 |
| 2013-05-22 | 1,300 | 1,300 | 1,278 | 1,290 | 283,400 | 1,290 |
| 2013-05-21 | 1,282 | 1,293 | 1,276 | 1,282 | 182,100 | 1,282 |
| 2013-05-20 | 1,267 | 1,295 | 1,263 | 1,282 | 261,400 | 1,282 |
| 2013-05-17 | 1,239 | 1,261 | 1,232 | 1,259 | 219,500 | 1,259 |
| 2013-05-16 | 1,268 | 1,274 | 1,213 | 1,231 | 426,800 | 1,231 |
| 2013-05-15 | 1,294 | 1,294 | 1,264 | 1,271 | 295,800 | 1,271 |
| 2013-05-14 | 1,287 | 1,288 | 1,276 | 1,287 | 231,800 | 1,287 |
| 2013-05-13 | 1,268 | 1,287 | 1,262 | 1,280 | 427,800 | 1,280 |
| 2013-05-10 | 1,263 | 1,276 | 1,246 | 1,256 | 354,600 | 1,256 |
| 2013-05-09 | 1,240 | 1,255 | 1,237 | 1,249 | 356,900 | 1,249 |
| 2013-05-08 | 1,222 | 1,239 | 1,221 | 1,234 | 342,600 | 1,234 |
| 2013-05-07 | 1,225 | 1,229 | 1,208 | 1,219 | 302,700 | 1,219 |
| 2013-05-02 | 1,193 | 1,212 | 1,193 | 1,209 | 208,500 | 1,209 |
| 2013-05-01 | 1,197 | 1,208 | 1,190 | 1,193 | 234,700 | 1,193 |
| 2013-04-30 | 1,200 | 1,212 | 1,188 | 1,197 | 299,800 | 1,197 |
| 2013-04-26 | 1,231 | 1,237 | 1,205 | 1,210 | 355,300 | 1,210 |
| 2013-04-25 | 1,194 | 1,220 | 1,192 | 1,217 | 490,400 | 1,217 |
| 2013-04-24 | 1,173 | 1,187 | 1,168 | 1,184 | 291,000 | 1,184 |
| 2013-04-23 | 1,181 | 1,181 | 1,162 | 1,167 | 205,100 | 1,167 |
| 2013-04-22 | 1,179 | 1,184 | 1,172 | 1,182 | 209,900 | 1,182 |
| 2013-04-19 | 1,160 | 1,166 | 1,147 | 1,162 | 149,600 | 1,162 |
| 2013-04-18 | 1,161 | 1,172 | 1,148 | 1,156 | 225,600 | 1,156 |
| 2013-04-17 | 1,151 | 1,159 | 1,148 | 1,153 | 218,000 | 1,153 |
| 2013-04-16 | 1,155 | 1,164 | 1,138 | 1,140 | 361,600 | 1,140 |
| 2013-04-15 | 1,200 | 1,201 | 1,171 | 1,175 | 399,800 | 1,175 |
| 2013-04-12 | 1,193 | 1,215 | 1,186 | 1,215 | 336,700 | 1,215 |
| 2013-04-11 | 1,187 | 1,194 | 1,184 | 1,193 | 142,500 | 1,193 |
| 2013-04-10 | 1,176 | 1,183 | 1,167 | 1,180 | 298,200 | 1,180 |
| 2013-04-09 | 1,187 | 1,193 | 1,170 | 1,176 | 213,200 | 1,176 |
| 2013-04-08 | 1,190 | 1,199 | 1,168 | 1,184 | 297,900 | 1,184 |
| 2013-04-05 | 1,200 | 1,215 | 1,162 | 1,181 | 297,300 | 1,181 |
| 2013-04-04 | 1,165 | 1,183 | 1,143 | 1,182 | 224,800 | 1,182 |
| 2013-04-03 | 1,158 | 1,183 | 1,155 | 1,173 | 239,100 | 1,173 |
| 2013-04-02 | 1,141 | 1,169 | 1,113 | 1,148 | 275,100 | 1,148 |
| 2013-04-01 | 1,220 | 1,220 | 1,144 | 1,145 | 287,400 | 1,145 |
| 2013-03-29 | 1,213 | 1,223 | 1,196 | 1,219 | 243,100 | 1,219 |
| 2013-03-28 | 1,210 | 1,225 | 1,195 | 1,209 | 227,400 | 1,209 |
| 2013-03-27 | 1,189 | 1,212 | 1,185 | 1,209 | 237,700 | 1,209 |
| 2013-03-26 | 1,180 | 1,188 | 1,173 | 1,183 | 212,300 | 1,183 |
| 2013-03-25 | 1,169 | 1,185 | 1,163 | 1,178 | 205,900 | 1,178 |
| 2013-03-22 | 1,152 | 1,180 | 1,150 | 1,160 | 368,900 | 1,160 |
| 2013-03-21 | 1,155 | 1,158 | 1,142 | 1,156 | 261,000 | 1,156 |
| 2013-03-19 | 1,146 | 1,158 | 1,146 | 1,152 | 160,100 | 1,152 |
| 2013-03-18 | 1,140 | 1,158 | 1,139 | 1,145 | 242,900 | 1,145 |
| 2013-03-15 | 1,120 | 1,162 | 1,116 | 1,162 | 265,500 | 1,162 |
| 2013-03-14 | 1,120 | 1,122 | 1,108 | 1,118 | 140,300 | 1,118 |
| 2013-03-13 | 1,116 | 1,121 | 1,110 | 1,114 | 172,700 | 1,114 |
| 2013-03-12 | 1,134 | 1,160 | 1,111 | 1,120 | 364,800 | 1,120 |
| 2013-03-11 | 1,120 | 1,132 | 1,115 | 1,132 | 199,100 | 1,132 |
| 2013-03-08 | 1,117 | 1,119 | 1,102 | 1,108 | 209,800 | 1,108 |
| 2013-03-07 | 1,120 | 1,126 | 1,115 | 1,115 | 131,400 | 1,115 |
| 2013-03-06 | 1,120 | 1,125 | 1,112 | 1,121 | 151,800 | 1,121 |
| 2013-03-05 | 1,116 | 1,126 | 1,111 | 1,112 | 157,700 | 1,112 |
| 2013-03-04 | 1,120 | 1,129 | 1,115 | 1,117 | 185,200 | 1,117 |
| 2013-03-01 | 1,127 | 1,130 | 1,118 | 1,126 | 157,200 | 1,126 |
| 2013-02-28 | 1,125 | 1,134 | 1,117 | 1,130 | 383,100 | 1,130 |
| 2013-02-27 | 1,100 | 1,122 | 1,100 | 1,120 | 508,300 | 1,120 |
| 2013-02-26 | 1,082 | 1,106 | 1,080 | 1,099 | 638,900 | 1,099 |
| 2013-02-25 | 1,115 | 1,123 | 1,114 | 1,123 | 1,757,500 | 1,123 |
| 2013-02-22 | 1,109 | 1,116 | 1,102 | 1,112 | 312,500 | 1,112 |
| 2013-02-21 | 1,102 | 1,113 | 1,099 | 1,111 | 197,500 | 1,111 |
| 2013-02-20 | 1,104 | 1,110 | 1,100 | 1,106 | 153,000 | 1,106 |
| 2013-02-19 | 1,086 | 1,097 | 1,082 | 1,092 | 120,200 | 1,092 |
| 2013-02-18 | 1,061 | 1,085 | 1,061 | 1,084 | 119,800 | 1,084 |
| 2013-02-15 | 1,093 | 1,093 | 1,056 | 1,069 | 355,700 | 1,069 |
| 2013-02-14 | 1,085 | 1,098 | 1,082 | 1,095 | 249,000 | 1,095 |
| 2013-02-13 | 1,103 | 1,109 | 1,078 | 1,084 | 281,200 | 1,084 |
| 2013-02-12 | 1,116 | 1,120 | 1,101 | 1,101 | 305,600 | 1,101 |
| 2013-02-08 | 1,107 | 1,112 | 1,102 | 1,107 | 236,300 | 1,107 |
| 2013-02-07 | 1,116 | 1,117 | 1,096 | 1,106 | 397,200 | 1,106 |
| 2013-02-06 | 1,127 | 1,130 | 1,118 | 1,118 | 348,100 | 1,118 |
| 2013-02-05 | 1,126 | 1,132 | 1,116 | 1,120 | 349,900 | 1,120 |
| 2013-02-04 | 1,110 | 1,134 | 1,108 | 1,122 | 289,500 | 1,122 |
| 2013-02-01 | 1,104 | 1,109 | 1,102 | 1,106 | 246,700 | 1,106 |
| 2013-01-31 | 1,100 | 1,101 | 1,091 | 1,098 | 281,900 | 1,098 |
| 2013-01-30 | 1,095 | 1,102 | 1,093 | 1,101 | 123,800 | 1,101 |
| 2013-01-29 | 1,086 | 1,104 | 1,085 | 1,092 | 241,200 | 1,092 |
| 2013-01-28 | 1,098 | 1,098 | 1,086 | 1,087 | 270,900 | 1,087 |
| 2013-01-25 | 1,081 | 1,087 | 1,074 | 1,087 | 332,800 | 1,087 |
| 2013-01-24 | 1,082 | 1,085 | 1,052 | 1,068 | 438,400 | 1,068 |
| 2013-01-23 | 1,101 | 1,105 | 1,088 | 1,092 | 236,200 | 1,092 |
| 2013-01-22 | 1,119 | 1,125 | 1,100 | 1,107 | 261,400 | 1,107 |
| 2013-01-21 | 1,116 | 1,126 | 1,114 | 1,117 | 213,800 | 1,117 |
| 2013-01-18 | 1,112 | 1,117 | 1,105 | 1,113 | 233,200 | 1,113 |
| 2013-01-17 | 1,109 | 1,116 | 1,092 | 1,104 | 315,900 | 1,104 |
| 2013-01-16 | 1,079 | 1,140 | 1,079 | 1,109 | 788,600 | 1,109 |
| 2013-01-15 | 1,081 | 1,084 | 1,073 | 1,076 | 242,500 | 1,076 |
| 2013-01-11 | 1,080 | 1,083 | 1,071 | 1,075 | 313,800 | 1,075 |
| 2013-01-10 | 1,085 | 1,091 | 1,080 | 1,081 | 200,700 | 1,081 |
| 2013-01-09 | 1,075 | 1,089 | 1,075 | 1,085 | 142,700 | 1,085 |
| 2013-01-08 | 1,088 | 1,094 | 1,077 | 1,082 | 182,000 | 1,082 |
| 2013-01-07 | 1,085 | 1,101 | 1,082 | 1,088 | 273,700 | 1,088 |
| 2013-01-04 | 1,077 | 1,090 | 1,071 | 1,085 | 235,500 | 1,085 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
