7522 ワタミ(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 | 1,370 | 1,382 | 1,358 | 1,382 | 143,500 | 1,382 |
| 2013-12-27 | 1,377 | 1,385 | 1,348 | 1,355 | 258,100 | 1,355 |
| 2013-12-26 | 1,309 | 1,358 | 1,308 | 1,351 | 234,700 | 1,351 |
| 2013-12-25 | 1,317 | 1,317 | 1,304 | 1,309 | 269,700 | 1,309 |
| 2013-12-24 | 1,346 | 1,347 | 1,321 | 1,324 | 272,500 | 1,324 |
| 2013-12-20 | 1,362 | 1,366 | 1,349 | 1,352 | 257,500 | 1,352 |
| 2013-12-19 | 1,379 | 1,386 | 1,366 | 1,369 | 173,500 | 1,369 |
| 2013-12-18 | 1,382 | 1,393 | 1,380 | 1,383 | 145,600 | 1,383 |
| 2013-12-17 | 1,388 | 1,392 | 1,383 | 1,386 | 108,000 | 1,386 |
| 2013-12-16 | 1,401 | 1,405 | 1,390 | 1,390 | 131,300 | 1,390 |
| 2013-12-13 | 1,401 | 1,410 | 1,400 | 1,402 | 211,900 | 1,402 |
| 2013-12-12 | 1,404 | 1,405 | 1,401 | 1,404 | 93,200 | 1,404 |
| 2013-12-11 | 1,405 | 1,408 | 1,404 | 1,404 | 81,200 | 1,404 |
| 2013-12-10 | 1,406 | 1,409 | 1,405 | 1,407 | 109,900 | 1,407 |
| 2013-12-09 | 1,410 | 1,415 | 1,409 | 1,412 | 55,600 | 1,412 |
| 2013-12-06 | 1,410 | 1,411 | 1,406 | 1,407 | 82,900 | 1,407 |
| 2013-12-05 | 1,422 | 1,423 | 1,410 | 1,410 | 85,400 | 1,410 |
| 2013-12-04 | 1,420 | 1,425 | 1,417 | 1,420 | 101,900 | 1,420 |
| 2013-12-03 | 1,429 | 1,429 | 1,420 | 1,420 | 66,900 | 1,420 |
| 2013-12-02 | 1,422 | 1,431 | 1,421 | 1,421 | 62,500 | 1,421 |
| 2013-11-29 | 1,420 | 1,425 | 1,419 | 1,421 | 66,300 | 1,421 |
| 2013-11-28 | 1,430 | 1,434 | 1,415 | 1,420 | 132,300 | 1,420 |
| 2013-11-27 | 1,438 | 1,441 | 1,429 | 1,429 | 72,100 | 1,429 |
| 2013-11-26 | 1,431 | 1,435 | 1,430 | 1,430 | 71,900 | 1,430 |
| 2013-11-25 | 1,430 | 1,444 | 1,430 | 1,433 | 100,300 | 1,433 |
| 2013-11-22 | 1,444 | 1,449 | 1,426 | 1,429 | 147,600 | 1,429 |
| 2013-11-21 | 1,448 | 1,469 | 1,440 | 1,441 | 202,000 | 1,441 |
| 2013-11-20 | 1,414 | 1,445 | 1,414 | 1,442 | 141,700 | 1,442 |
| 2013-11-19 | 1,405 | 1,420 | 1,404 | 1,414 | 164,500 | 1,414 |
| 2013-11-18 | 1,403 | 1,413 | 1,402 | 1,404 | 162,400 | 1,404 |
| 2013-11-15 | 1,412 | 1,417 | 1,401 | 1,402 | 243,100 | 1,402 |
| 2013-11-14 | 1,405 | 1,428 | 1,401 | 1,416 | 249,200 | 1,416 |
| 2013-11-13 | 1,441 | 1,444 | 1,401 | 1,402 | 354,200 | 1,402 |
| 2013-11-12 | 1,457 | 1,458 | 1,442 | 1,450 | 203,100 | 1,450 |
| 2013-11-11 | 1,470 | 1,475 | 1,456 | 1,462 | 169,000 | 1,462 |
| 2013-11-08 | 1,482 | 1,491 | 1,476 | 1,476 | 158,300 | 1,476 |
| 2013-11-07 | 1,488 | 1,497 | 1,486 | 1,491 | 68,300 | 1,491 |
| 2013-11-06 | 1,488 | 1,498 | 1,481 | 1,490 | 91,900 | 1,490 |
| 2013-11-05 | 1,508 | 1,509 | 1,486 | 1,488 | 158,400 | 1,488 |
| 2013-11-01 | 1,510 | 1,514 | 1,502 | 1,508 | 110,400 | 1,508 |
| 2013-10-31 | 1,515 | 1,520 | 1,508 | 1,510 | 89,000 | 1,510 |
| 2013-10-30 | 1,508 | 1,520 | 1,508 | 1,515 | 112,500 | 1,515 |
| 2013-10-29 | 1,512 | 1,517 | 1,503 | 1,511 | 221,700 | 1,511 |
| 2013-10-28 | 1,551 | 1,552 | 1,502 | 1,514 | 477,600 | 1,514 |
| 2013-10-25 | 1,586 | 1,586 | 1,562 | 1,563 | 149,600 | 1,563 |
| 2013-10-24 | 1,566 | 1,582 | 1,566 | 1,581 | 91,900 | 1,581 |
| 2013-10-23 | 1,575 | 1,583 | 1,565 | 1,566 | 128,500 | 1,566 |
| 2013-10-22 | 1,573 | 1,577 | 1,572 | 1,574 | 51,800 | 1,574 |
| 2013-10-21 | 1,571 | 1,578 | 1,570 | 1,573 | 72,400 | 1,573 |
| 2013-10-18 | 1,572 | 1,573 | 1,567 | 1,571 | 121,300 | 1,571 |
| 2013-10-17 | 1,585 | 1,589 | 1,571 | 1,572 | 119,500 | 1,572 |
| 2013-10-16 | 1,582 | 1,594 | 1,574 | 1,577 | 97,100 | 1,577 |
| 2013-10-15 | 1,601 | 1,612 | 1,582 | 1,584 | 93,600 | 1,584 |
| 2013-10-11 | 1,600 | 1,610 | 1,593 | 1,601 | 82,700 | 1,601 |
| 2013-10-10 | 1,586 | 1,596 | 1,585 | 1,593 | 53,300 | 1,593 |
| 2013-10-09 | 1,562 | 1,583 | 1,561 | 1,583 | 67,900 | 1,583 |
| 2013-10-08 | 1,570 | 1,572 | 1,560 | 1,562 | 74,000 | 1,562 |
| 2013-10-07 | 1,565 | 1,599 | 1,565 | 1,570 | 99,500 | 1,570 |
| 2013-10-04 | 1,583 | 1,587 | 1,564 | 1,569 | 162,900 | 1,569 |
| 2013-10-03 | 1,616 | 1,618 | 1,583 | 1,589 | 226,800 | 1,589 |
| 2013-10-02 | 1,633 | 1,645 | 1,610 | 1,615 | 178,000 | 1,615 |
| 2013-10-01 | 1,646 | 1,646 | 1,634 | 1,634 | 128,300 | 1,634 |
| 2013-09-30 | 1,658 | 1,659 | 1,650 | 1,652 | 101,200 | 1,652 |
| 2013-09-27 | 1,672 | 1,678 | 1,659 | 1,661 | 100,300 | 1,661 |
| 2013-09-26 | 1,668 | 1,671 | 1,655 | 1,671 | 208,800 | 1,671 |
| 2013-09-25 | 1,678 | 1,681 | 1,675 | 1,678 | 460,300 | 1,678 |
| 2013-09-24 | 1,680 | 1,685 | 1,676 | 1,678 | 176,700 | 1,678 |
| 2013-09-20 | 1,678 | 1,680 | 1,675 | 1,680 | 84,300 | 1,680 |
| 2013-09-19 | 1,669 | 1,677 | 1,668 | 1,677 | 75,800 | 1,677 |
| 2013-09-18 | 1,665 | 1,670 | 1,662 | 1,664 | 51,500 | 1,664 |
| 2013-09-17 | 1,666 | 1,670 | 1,661 | 1,661 | 67,100 | 1,661 |
| 2013-09-13 | 1,665 | 1,671 | 1,662 | 1,664 | 94,100 | 1,664 |
| 2013-09-12 | 1,672 | 1,676 | 1,667 | 1,668 | 57,200 | 1,668 |
| 2013-09-11 | 1,684 | 1,684 | 1,670 | 1,671 | 60,900 | 1,671 |
| 2013-09-10 | 1,687 | 1,692 | 1,671 | 1,673 | 99,800 | 1,673 |
| 2013-09-09 | 1,691 | 1,694 | 1,678 | 1,685 | 65,700 | 1,685 |
| 2013-09-06 | 1,674 | 1,675 | 1,660 | 1,664 | 85,500 | 1,664 |
| 2013-09-05 | 1,687 | 1,688 | 1,672 | 1,673 | 46,500 | 1,673 |
| 2013-09-04 | 1,666 | 1,686 | 1,665 | 1,686 | 59,000 | 1,686 |
| 2013-09-03 | 1,665 | 1,688 | 1,665 | 1,674 | 64,700 | 1,674 |
| 2013-09-02 | 1,663 | 1,668 | 1,657 | 1,660 | 37,400 | 1,660 |
| 2013-08-30 | 1,660 | 1,668 | 1,656 | 1,660 | 52,200 | 1,660 |
| 2013-08-29 | 1,671 | 1,671 | 1,656 | 1,658 | 43,800 | 1,658 |
| 2013-08-28 | 1,667 | 1,680 | 1,661 | 1,669 | 60,100 | 1,669 |
| 2013-08-27 | 1,677 | 1,686 | 1,670 | 1,673 | 63,300 | 1,673 |
| 2013-08-26 | 1,673 | 1,679 | 1,671 | 1,674 | 40,700 | 1,674 |
| 2013-08-23 | 1,682 | 1,682 | 1,666 | 1,672 | 62,000 | 1,672 |
| 2013-08-22 | 1,672 | 1,672 | 1,660 | 1,667 | 79,100 | 1,667 |
| 2013-08-21 | 1,673 | 1,679 | 1,667 | 1,672 | 57,700 | 1,672 |
| 2013-08-20 | 1,675 | 1,681 | 1,670 | 1,674 | 56,300 | 1,674 |
| 2013-08-19 | 1,682 | 1,682 | 1,673 | 1,678 | 30,300 | 1,678 |
| 2013-08-16 | 1,675 | 1,679 | 1,670 | 1,673 | 63,200 | 1,673 |
| 2013-08-15 | 1,690 | 1,690 | 1,676 | 1,677 | 62,200 | 1,677 |
| 2013-08-14 | 1,699 | 1,699 | 1,671 | 1,693 | 97,500 | 1,693 |
| 2013-08-13 | 1,671 | 1,706 | 1,667 | 1,699 | 103,600 | 1,699 |
| 2013-08-12 | 1,680 | 1,684 | 1,671 | 1,674 | 66,800 | 1,674 |
| 2013-08-09 | 1,671 | 1,692 | 1,670 | 1,689 | 102,500 | 1,689 |
| 2013-08-08 | 1,690 | 1,698 | 1,668 | 1,671 | 141,800 | 1,671 |
| 2013-08-07 | 1,705 | 1,705 | 1,690 | 1,690 | 71,700 | 1,690 |
| 2013-08-06 | 1,698 | 1,718 | 1,693 | 1,718 | 68,600 | 1,718 |
| 2013-08-05 | 1,708 | 1,708 | 1,696 | 1,700 | 53,000 | 1,700 |
| 2013-08-02 | 1,702 | 1,710 | 1,692 | 1,710 | 74,500 | 1,710 |
| 2013-08-01 | 1,691 | 1,705 | 1,686 | 1,702 | 68,700 | 1,702 |
| 2013-07-31 | 1,690 | 1,694 | 1,683 | 1,686 | 41,500 | 1,686 |
| 2013-07-30 | 1,680 | 1,699 | 1,678 | 1,699 | 81,800 | 1,699 |
| 2013-07-29 | 1,695 | 1,702 | 1,681 | 1,681 | 89,600 | 1,681 |
| 2013-07-26 | 1,712 | 1,715 | 1,697 | 1,699 | 88,000 | 1,699 |
| 2013-07-25 | 1,730 | 1,730 | 1,712 | 1,717 | 96,300 | 1,717 |
| 2013-07-24 | 1,720 | 1,729 | 1,716 | 1,729 | 59,900 | 1,729 |
| 2013-07-23 | 1,712 | 1,721 | 1,712 | 1,720 | 91,000 | 1,720 |
| 2013-07-22 | 1,740 | 1,749 | 1,713 | 1,717 | 136,300 | 1,717 |
| 2013-07-19 | 1,736 | 1,739 | 1,711 | 1,715 | 141,500 | 1,715 |
| 2013-07-18 | 1,733 | 1,739 | 1,725 | 1,736 | 77,900 | 1,736 |
| 2013-07-17 | 1,719 | 1,733 | 1,717 | 1,725 | 72,800 | 1,725 |
| 2013-07-16 | 1,720 | 1,728 | 1,717 | 1,719 | 50,600 | 1,719 |
| 2013-07-12 | 1,720 | 1,728 | 1,716 | 1,716 | 94,500 | 1,716 |
| 2013-07-11 | 1,725 | 1,740 | 1,719 | 1,725 | 54,600 | 1,725 |
| 2013-07-10 | 1,733 | 1,740 | 1,728 | 1,729 | 57,000 | 1,729 |
| 2013-07-09 | 1,740 | 1,745 | 1,732 | 1,734 | 58,100 | 1,734 |
| 2013-07-08 | 1,745 | 1,750 | 1,733 | 1,733 | 72,600 | 1,733 |
| 2013-07-05 | 1,750 | 1,752 | 1,737 | 1,745 | 55,500 | 1,745 |
| 2013-07-04 | 1,750 | 1,755 | 1,740 | 1,751 | 60,300 | 1,751 |
| 2013-07-03 | 1,755 | 1,755 | 1,739 | 1,751 | 59,600 | 1,751 |
| 2013-07-02 | 1,763 | 1,763 | 1,744 | 1,759 | 35,000 | 1,759 |
| 2013-07-01 | 1,762 | 1,762 | 1,746 | 1,760 | 49,500 | 1,760 |
| 2013-06-28 | 1,727 | 1,765 | 1,720 | 1,762 | 107,800 | 1,762 |
| 2013-06-27 | 1,725 | 1,730 | 1,704 | 1,730 | 59,000 | 1,730 |
| 2013-06-26 | 1,745 | 1,748 | 1,716 | 1,716 | 39,100 | 1,716 |
| 2013-06-25 | 1,741 | 1,749 | 1,718 | 1,745 | 73,100 | 1,745 |
| 2013-06-24 | 1,743 | 1,745 | 1,722 | 1,740 | 50,200 | 1,740 |
| 2013-06-21 | 1,700 | 1,738 | 1,698 | 1,734 | 78,400 | 1,734 |
| 2013-06-20 | 1,712 | 1,733 | 1,709 | 1,715 | 38,500 | 1,715 |
| 2013-06-19 | 1,723 | 1,724 | 1,704 | 1,719 | 46,200 | 1,719 |
| 2013-06-18 | 1,739 | 1,739 | 1,704 | 1,709 | 58,500 | 1,709 |
| 2013-06-17 | 1,689 | 1,743 | 1,689 | 1,735 | 80,000 | 1,735 |
| 2013-06-14 | 1,694 | 1,712 | 1,683 | 1,683 | 108,500 | 1,683 |
| 2013-06-13 | 1,697 | 1,710 | 1,681 | 1,684 | 77,500 | 1,684 |
| 2013-06-12 | 1,716 | 1,718 | 1,683 | 1,710 | 129,700 | 1,710 |
| 2013-06-11 | 1,759 | 1,768 | 1,719 | 1,723 | 103,200 | 1,723 |
| 2013-06-10 | 1,700 | 1,770 | 1,700 | 1,770 | 194,200 | 1,770 |
| 2013-06-07 | 1,677 | 1,702 | 1,652 | 1,688 | 197,600 | 1,688 |
| 2013-06-06 | 1,686 | 1,710 | 1,680 | 1,683 | 135,900 | 1,683 |
| 2013-06-05 | 1,713 | 1,762 | 1,706 | 1,707 | 115,600 | 1,707 |
| 2013-06-04 | 1,707 | 1,727 | 1,686 | 1,724 | 116,600 | 1,724 |
| 2013-06-03 | 1,705 | 1,732 | 1,703 | 1,713 | 101,200 | 1,713 |
| 2013-05-31 | 1,740 | 1,749 | 1,704 | 1,708 | 116,300 | 1,708 |
| 2013-05-30 | 1,769 | 1,770 | 1,724 | 1,734 | 96,300 | 1,734 |
| 2013-05-29 | 1,745 | 1,795 | 1,737 | 1,785 | 170,000 | 1,785 |
| 2013-05-28 | 1,727 | 1,754 | 1,722 | 1,736 | 142,600 | 1,736 |
| 2013-05-27 | 1,745 | 1,768 | 1,717 | 1,742 | 155,300 | 1,742 |
| 2013-05-24 | 1,745 | 1,783 | 1,714 | 1,747 | 189,500 | 1,747 |
| 2013-05-23 | 1,805 | 1,807 | 1,741 | 1,741 | 169,000 | 1,741 |
| 2013-05-22 | 1,808 | 1,815 | 1,794 | 1,803 | 96,200 | 1,803 |
| 2013-05-21 | 1,808 | 1,808 | 1,791 | 1,801 | 91,100 | 1,801 |
| 2013-05-20 | 1,824 | 1,826 | 1,805 | 1,807 | 108,900 | 1,807 |
| 2013-05-17 | 1,789 | 1,822 | 1,779 | 1,816 | 172,400 | 1,816 |
| 2013-05-16 | 1,801 | 1,805 | 1,760 | 1,775 | 182,000 | 1,775 |
| 2013-05-15 | 1,805 | 1,820 | 1,805 | 1,810 | 112,600 | 1,810 |
| 2013-05-14 | 1,792 | 1,809 | 1,791 | 1,802 | 77,400 | 1,802 |
| 2013-05-13 | 1,804 | 1,814 | 1,795 | 1,801 | 102,500 | 1,801 |
| 2013-05-10 | 1,811 | 1,827 | 1,793 | 1,801 | 172,200 | 1,801 |
| 2013-05-09 | 1,821 | 1,849 | 1,808 | 1,808 | 205,100 | 1,808 |
| 2013-05-08 | 1,812 | 1,823 | 1,800 | 1,817 | 190,000 | 1,817 |
| 2013-05-07 | 1,820 | 1,830 | 1,810 | 1,812 | 161,300 | 1,812 |
| 2013-05-02 | 1,799 | 1,842 | 1,793 | 1,821 | 349,400 | 1,821 |
| 2013-05-01 | 1,770 | 1,790 | 1,763 | 1,786 | 92,200 | 1,786 |
| 2013-04-30 | 1,758 | 1,787 | 1,758 | 1,777 | 100,300 | 1,777 |
| 2013-04-26 | 1,783 | 1,787 | 1,757 | 1,757 | 86,500 | 1,757 |
| 2013-04-25 | 1,785 | 1,795 | 1,778 | 1,787 | 112,300 | 1,787 |
| 2013-04-24 | 1,784 | 1,785 | 1,774 | 1,785 | 77,700 | 1,785 |
| 2013-04-23 | 1,770 | 1,784 | 1,768 | 1,781 | 87,500 | 1,781 |
| 2013-04-22 | 1,752 | 1,775 | 1,751 | 1,770 | 155,500 | 1,770 |
| 2013-04-19 | 1,738 | 1,740 | 1,722 | 1,724 | 125,900 | 1,724 |
| 2013-04-18 | 1,756 | 1,757 | 1,734 | 1,738 | 83,300 | 1,738 |
| 2013-04-17 | 1,747 | 1,757 | 1,744 | 1,757 | 99,700 | 1,757 |
| 2013-04-16 | 1,719 | 1,743 | 1,712 | 1,742 | 161,000 | 1,742 |
| 2013-04-15 | 1,730 | 1,736 | 1,718 | 1,721 | 93,900 | 1,721 |
| 2013-04-12 | 1,732 | 1,740 | 1,726 | 1,737 | 68,400 | 1,737 |
| 2013-04-11 | 1,743 | 1,750 | 1,725 | 1,740 | 84,500 | 1,740 |
| 2013-04-10 | 1,740 | 1,750 | 1,726 | 1,736 | 93,000 | 1,736 |
| 2013-04-09 | 1,752 | 1,766 | 1,727 | 1,741 | 112,300 | 1,741 |
| 2013-04-08 | 1,740 | 1,758 | 1,722 | 1,752 | 98,100 | 1,752 |
| 2013-04-05 | 1,740 | 1,752 | 1,722 | 1,738 | 130,100 | 1,738 |
| 2013-04-04 | 1,711 | 1,734 | 1,689 | 1,732 | 89,400 | 1,732 |
| 2013-04-03 | 1,694 | 1,713 | 1,692 | 1,712 | 74,500 | 1,712 |
| 2013-04-02 | 1,674 | 1,705 | 1,650 | 1,693 | 149,700 | 1,693 |
| 2013-04-01 | 1,735 | 1,739 | 1,675 | 1,675 | 127,800 | 1,675 |
| 2013-03-29 | 1,750 | 1,750 | 1,721 | 1,733 | 100,100 | 1,733 |
| 2013-03-28 | 1,753 | 1,761 | 1,743 | 1,751 | 103,700 | 1,751 |
| 2013-03-27 | 1,766 | 1,774 | 1,743 | 1,770 | 181,200 | 1,770 |
| 2013-03-26 | 1,793 | 1,798 | 1,767 | 1,782 | 410,500 | 1,782 |
| 2013-03-25 | 1,800 | 1,802 | 1,792 | 1,793 | 141,800 | 1,793 |
| 2013-03-22 | 1,798 | 1,813 | 1,794 | 1,795 | 151,400 | 1,795 |
| 2013-03-21 | 1,792 | 1,799 | 1,791 | 1,796 | 88,200 | 1,796 |
| 2013-03-19 | 1,791 | 1,796 | 1,782 | 1,789 | 72,000 | 1,789 |
| 2013-03-18 | 1,795 | 1,799 | 1,783 | 1,787 | 104,900 | 1,787 |
| 2013-03-15 | 1,772 | 1,799 | 1,772 | 1,799 | 114,300 | 1,799 |
| 2013-03-14 | 1,760 | 1,770 | 1,750 | 1,769 | 80,100 | 1,769 |
| 2013-03-13 | 1,788 | 1,793 | 1,752 | 1,758 | 145,700 | 1,758 |
| 2013-03-12 | 1,800 | 1,802 | 1,787 | 1,787 | 92,600 | 1,787 |
| 2013-03-11 | 1,785 | 1,804 | 1,782 | 1,798 | 128,400 | 1,798 |
| 2013-03-08 | 1,769 | 1,774 | 1,761 | 1,774 | 151,600 | 1,774 |
| 2013-03-07 | 1,751 | 1,770 | 1,751 | 1,767 | 132,400 | 1,767 |
| 2013-03-06 | 1,750 | 1,750 | 1,744 | 1,750 | 90,400 | 1,750 |
| 2013-03-05 | 1,742 | 1,749 | 1,741 | 1,744 | 96,700 | 1,744 |
| 2013-03-04 | 1,729 | 1,743 | 1,724 | 1,739 | 108,700 | 1,739 |
| 2013-03-01 | 1,730 | 1,730 | 1,721 | 1,723 | 75,400 | 1,723 |
| 2013-02-28 | 1,720 | 1,732 | 1,717 | 1,732 | 94,600 | 1,732 |
| 2013-02-27 | 1,720 | 1,727 | 1,713 | 1,719 | 131,800 | 1,719 |
| 2013-02-26 | 1,714 | 1,718 | 1,705 | 1,714 | 96,600 | 1,714 |
| 2013-02-25 | 1,720 | 1,721 | 1,710 | 1,715 | 112,100 | 1,715 |
| 2013-02-22 | 1,700 | 1,710 | 1,694 | 1,710 | 86,700 | 1,710 |
| 2013-02-21 | 1,701 | 1,710 | 1,696 | 1,701 | 73,200 | 1,701 |
| 2013-02-20 | 1,705 | 1,707 | 1,698 | 1,703 | 72,200 | 1,703 |
| 2013-02-19 | 1,689 | 1,707 | 1,686 | 1,702 | 80,900 | 1,702 |
| 2013-02-18 | 1,670 | 1,685 | 1,668 | 1,683 | 93,500 | 1,683 |
| 2013-02-15 | 1,674 | 1,679 | 1,660 | 1,668 | 174,800 | 1,668 |
| 2013-02-14 | 1,691 | 1,692 | 1,671 | 1,673 | 181,600 | 1,673 |
| 2013-02-13 | 1,711 | 1,714 | 1,690 | 1,691 | 217,800 | 1,691 |
| 2013-02-12 | 1,741 | 1,748 | 1,711 | 1,711 | 259,300 | 1,711 |
| 2013-02-08 | 1,737 | 1,746 | 1,734 | 1,740 | 77,800 | 1,740 |
| 2013-02-07 | 1,730 | 1,737 | 1,730 | 1,733 | 52,800 | 1,733 |
| 2013-02-06 | 1,722 | 1,734 | 1,721 | 1,730 | 81,600 | 1,730 |
| 2013-02-05 | 1,737 | 1,739 | 1,721 | 1,721 | 86,700 | 1,721 |
| 2013-02-04 | 1,744 | 1,748 | 1,734 | 1,736 | 85,200 | 1,736 |
| 2013-02-01 | 1,724 | 1,740 | 1,723 | 1,737 | 93,500 | 1,737 |
| 2013-01-31 | 1,724 | 1,726 | 1,716 | 1,724 | 85,000 | 1,724 |
| 2013-01-30 | 1,715 | 1,722 | 1,711 | 1,722 | 66,600 | 1,722 |
| 2013-01-29 | 1,711 | 1,715 | 1,707 | 1,713 | 58,000 | 1,713 |
| 2013-01-28 | 1,725 | 1,725 | 1,706 | 1,706 | 115,000 | 1,706 |
| 2013-01-25 | 1,724 | 1,732 | 1,708 | 1,714 | 162,200 | 1,714 |
| 2013-01-24 | 1,710 | 1,720 | 1,706 | 1,720 | 105,400 | 1,720 |
| 2013-01-23 | 1,704 | 1,715 | 1,704 | 1,711 | 104,300 | 1,711 |
| 2013-01-22 | 1,718 | 1,719 | 1,701 | 1,704 | 112,900 | 1,704 |
| 2013-01-21 | 1,722 | 1,729 | 1,712 | 1,717 | 87,800 | 1,717 |
| 2013-01-18 | 1,720 | 1,722 | 1,711 | 1,722 | 69,400 | 1,722 |
| 2013-01-17 | 1,715 | 1,724 | 1,711 | 1,712 | 95,300 | 1,712 |
| 2013-01-16 | 1,709 | 1,722 | 1,707 | 1,716 | 108,800 | 1,716 |
| 2013-01-15 | 1,708 | 1,717 | 1,688 | 1,710 | 209,900 | 1,710 |
| 2013-01-11 | 1,725 | 1,726 | 1,715 | 1,719 | 68,300 | 1,719 |
| 2013-01-10 | 1,726 | 1,727 | 1,713 | 1,725 | 85,300 | 1,725 |
| 2013-01-09 | 1,711 | 1,733 | 1,705 | 1,723 | 123,300 | 1,723 |
| 2013-01-08 | 1,713 | 1,733 | 1,706 | 1,711 | 129,600 | 1,711 |
| 2013-01-07 | 1,724 | 1,725 | 1,713 | 1,713 | 132,000 | 1,713 |
| 2013-01-04 | 1,735 | 1,737 | 1,717 | 1,722 | 75,200 | 1,722 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
