7550 (株)ゼンショーホールディングス 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 | 1,120 | 1,132 | 1,119 | 1,129 | 361,600 | 1,129 |
| 2013-12-27 | 1,098 | 1,117 | 1,094 | 1,117 | 439,200 | 1,117 |
| 2013-12-26 | 1,065 | 1,093 | 1,062 | 1,090 | 427,100 | 1,090 |
| 2013-12-25 | 1,060 | 1,062 | 1,053 | 1,057 | 718,100 | 1,057 |
| 2013-12-24 | 1,068 | 1,070 | 1,060 | 1,061 | 598,000 | 1,061 |
| 2013-12-20 | 1,067 | 1,072 | 1,066 | 1,072 | 427,600 | 1,072 |
| 2013-12-19 | 1,075 | 1,080 | 1,068 | 1,071 | 415,200 | 1,071 |
| 2013-12-18 | 1,064 | 1,074 | 1,064 | 1,072 | 355,400 | 1,072 |
| 2013-12-17 | 1,068 | 1,070 | 1,062 | 1,064 | 297,900 | 1,064 |
| 2013-12-16 | 1,077 | 1,078 | 1,068 | 1,068 | 390,900 | 1,068 |
| 2013-12-13 | 1,072 | 1,080 | 1,071 | 1,075 | 474,100 | 1,075 |
| 2013-12-12 | 1,080 | 1,081 | 1,075 | 1,076 | 248,400 | 1,076 |
| 2013-12-11 | 1,080 | 1,085 | 1,079 | 1,081 | 329,900 | 1,081 |
| 2013-12-10 | 1,082 | 1,083 | 1,080 | 1,080 | 351,400 | 1,080 |
| 2013-12-09 | 1,089 | 1,089 | 1,081 | 1,085 | 327,800 | 1,085 |
| 2013-12-06 | 1,091 | 1,096 | 1,081 | 1,087 | 390,100 | 1,087 |
| 2013-12-05 | 1,095 | 1,103 | 1,090 | 1,090 | 369,900 | 1,090 |
| 2013-12-04 | 1,102 | 1,103 | 1,095 | 1,095 | 386,800 | 1,095 |
| 2013-12-03 | 1,114 | 1,118 | 1,108 | 1,109 | 317,500 | 1,109 |
| 2013-12-02 | 1,111 | 1,114 | 1,103 | 1,111 | 317,400 | 1,111 |
| 2013-11-29 | 1,098 | 1,116 | 1,097 | 1,111 | 514,500 | 1,111 |
| 2013-11-28 | 1,098 | 1,100 | 1,097 | 1,097 | 131,000 | 1,097 |
| 2013-11-27 | 1,095 | 1,099 | 1,092 | 1,098 | 255,900 | 1,098 |
| 2013-11-26 | 1,099 | 1,100 | 1,093 | 1,096 | 172,100 | 1,096 |
| 2013-11-25 | 1,094 | 1,099 | 1,092 | 1,099 | 211,700 | 1,099 |
| 2013-11-22 | 1,093 | 1,098 | 1,090 | 1,092 | 290,700 | 1,092 |
| 2013-11-21 | 1,086 | 1,095 | 1,084 | 1,088 | 216,700 | 1,088 |
| 2013-11-20 | 1,071 | 1,082 | 1,070 | 1,082 | 311,800 | 1,082 |
| 2013-11-19 | 1,065 | 1,075 | 1,065 | 1,068 | 234,800 | 1,068 |
| 2013-11-18 | 1,065 | 1,067 | 1,062 | 1,066 | 307,100 | 1,066 |
| 2013-11-15 | 1,065 | 1,070 | 1,060 | 1,069 | 320,500 | 1,069 |
| 2013-11-14 | 1,064 | 1,067 | 1,056 | 1,062 | 734,100 | 1,062 |
| 2013-11-13 | 1,062 | 1,071 | 1,062 | 1,063 | 258,700 | 1,063 |
| 2013-11-12 | 1,064 | 1,079 | 1,064 | 1,070 | 275,000 | 1,070 |
| 2013-11-11 | 1,069 | 1,071 | 1,061 | 1,061 | 191,400 | 1,061 |
| 2013-11-08 | 1,068 | 1,069 | 1,063 | 1,063 | 247,200 | 1,063 |
| 2013-11-07 | 1,070 | 1,078 | 1,070 | 1,070 | 212,700 | 1,070 |
| 2013-11-06 | 1,061 | 1,074 | 1,061 | 1,067 | 273,900 | 1,067 |
| 2013-11-05 | 1,090 | 1,093 | 1,057 | 1,061 | 821,400 | 1,061 |
| 2013-11-01 | 1,110 | 1,117 | 1,082 | 1,099 | 788,400 | 1,099 |
| 2013-10-31 | 1,127 | 1,131 | 1,120 | 1,121 | 129,500 | 1,121 |
| 2013-10-30 | 1,128 | 1,135 | 1,126 | 1,129 | 154,100 | 1,129 |
| 2013-10-29 | 1,128 | 1,132 | 1,122 | 1,127 | 156,900 | 1,127 |
| 2013-10-28 | 1,123 | 1,133 | 1,122 | 1,133 | 220,700 | 1,133 |
| 2013-10-25 | 1,128 | 1,128 | 1,115 | 1,115 | 143,800 | 1,115 |
| 2013-10-24 | 1,115 | 1,127 | 1,113 | 1,127 | 158,700 | 1,127 |
| 2013-10-23 | 1,128 | 1,130 | 1,120 | 1,120 | 233,700 | 1,120 |
| 2013-10-22 | 1,127 | 1,129 | 1,123 | 1,124 | 105,700 | 1,124 |
| 2013-10-21 | 1,123 | 1,129 | 1,121 | 1,125 | 124,900 | 1,125 |
| 2013-10-18 | 1,118 | 1,124 | 1,118 | 1,120 | 192,700 | 1,120 |
| 2013-10-17 | 1,117 | 1,123 | 1,110 | 1,115 | 162,500 | 1,115 |
| 2013-10-16 | 1,110 | 1,119 | 1,107 | 1,109 | 186,700 | 1,109 |
| 2013-10-15 | 1,122 | 1,122 | 1,105 | 1,106 | 250,600 | 1,106 |
| 2013-10-11 | 1,122 | 1,127 | 1,117 | 1,123 | 208,400 | 1,123 |
| 2013-10-10 | 1,100 | 1,119 | 1,100 | 1,113 | 186,600 | 1,113 |
| 2013-10-09 | 1,080 | 1,102 | 1,076 | 1,101 | 271,700 | 1,101 |
| 2013-10-08 | 1,085 | 1,085 | 1,074 | 1,079 | 269,800 | 1,079 |
| 2013-10-07 | 1,103 | 1,106 | 1,088 | 1,089 | 279,800 | 1,089 |
| 2013-10-04 | 1,110 | 1,111 | 1,101 | 1,104 | 309,700 | 1,104 |
| 2013-10-03 | 1,120 | 1,125 | 1,114 | 1,115 | 269,300 | 1,115 |
| 2013-10-02 | 1,138 | 1,139 | 1,121 | 1,123 | 311,800 | 1,123 |
| 2013-10-01 | 1,136 | 1,143 | 1,130 | 1,131 | 276,100 | 1,131 |
| 2013-09-30 | 1,135 | 1,150 | 1,127 | 1,139 | 367,600 | 1,139 |
| 2013-09-27 | 1,155 | 1,155 | 1,140 | 1,142 | 390,000 | 1,142 |
| 2013-09-26 | 1,140 | 1,156 | 1,131 | 1,152 | 1,158,400 | 1,152 |
| 2013-09-25 | 1,177 | 1,185 | 1,177 | 1,185 | 1,486,800 | 1,185 |
| 2013-09-24 | 1,175 | 1,180 | 1,174 | 1,180 | 651,100 | 1,180 |
| 2013-09-20 | 1,173 | 1,176 | 1,172 | 1,176 | 382,900 | 1,176 |
| 2013-09-19 | 1,168 | 1,173 | 1,167 | 1,173 | 388,400 | 1,173 |
| 2013-09-18 | 1,168 | 1,169 | 1,165 | 1,168 | 193,900 | 1,168 |
| 2013-09-17 | 1,164 | 1,170 | 1,162 | 1,163 | 291,400 | 1,163 |
| 2013-09-13 | 1,155 | 1,164 | 1,154 | 1,162 | 370,600 | 1,162 |
| 2013-09-12 | 1,164 | 1,164 | 1,157 | 1,161 | 187,500 | 1,161 |
| 2013-09-11 | 1,165 | 1,168 | 1,153 | 1,159 | 316,800 | 1,159 |
| 2013-09-10 | 1,152 | 1,164 | 1,152 | 1,162 | 315,300 | 1,162 |
| 2013-09-09 | 1,145 | 1,149 | 1,138 | 1,149 | 314,200 | 1,149 |
| 2013-09-06 | 1,130 | 1,134 | 1,125 | 1,131 | 163,900 | 1,131 |
| 2013-09-05 | 1,133 | 1,135 | 1,125 | 1,128 | 209,100 | 1,128 |
| 2013-09-04 | 1,130 | 1,133 | 1,123 | 1,132 | 241,900 | 1,132 |
| 2013-09-03 | 1,126 | 1,135 | 1,125 | 1,130 | 260,600 | 1,130 |
| 2013-09-02 | 1,123 | 1,123 | 1,112 | 1,117 | 131,500 | 1,117 |
| 2013-08-30 | 1,115 | 1,121 | 1,108 | 1,109 | 244,800 | 1,109 |
| 2013-08-29 | 1,105 | 1,113 | 1,104 | 1,110 | 123,400 | 1,110 |
| 2013-08-28 | 1,110 | 1,110 | 1,095 | 1,104 | 322,300 | 1,104 |
| 2013-08-27 | 1,124 | 1,124 | 1,110 | 1,115 | 191,700 | 1,115 |
| 2013-08-26 | 1,135 | 1,135 | 1,114 | 1,121 | 327,500 | 1,121 |
| 2013-08-23 | 1,119 | 1,130 | 1,117 | 1,128 | 218,500 | 1,128 |
| 2013-08-22 | 1,112 | 1,115 | 1,108 | 1,114 | 171,800 | 1,114 |
| 2013-08-21 | 1,107 | 1,113 | 1,101 | 1,111 | 300,400 | 1,111 |
| 2013-08-20 | 1,103 | 1,110 | 1,103 | 1,104 | 241,800 | 1,104 |
| 2013-08-19 | 1,100 | 1,109 | 1,099 | 1,101 | 292,100 | 1,101 |
| 2013-08-16 | 1,088 | 1,103 | 1,086 | 1,095 | 508,200 | 1,095 |
| 2013-08-15 | 1,092 | 1,094 | 1,072 | 1,085 | 535,300 | 1,085 |
| 2013-08-14 | 1,111 | 1,113 | 1,060 | 1,082 | 1,220,700 | 1,082 |
| 2013-08-13 | 1,140 | 1,145 | 1,105 | 1,110 | 949,000 | 1,110 |
| 2013-08-12 | 1,139 | 1,157 | 1,136 | 1,150 | 273,500 | 1,150 |
| 2013-08-09 | 1,150 | 1,154 | 1,135 | 1,139 | 418,900 | 1,139 |
| 2013-08-08 | 1,168 | 1,180 | 1,145 | 1,147 | 663,400 | 1,147 |
| 2013-08-07 | 1,188 | 1,191 | 1,180 | 1,180 | 252,800 | 1,180 |
| 2013-08-06 | 1,195 | 1,197 | 1,184 | 1,197 | 215,400 | 1,197 |
| 2013-08-05 | 1,197 | 1,200 | 1,191 | 1,195 | 146,000 | 1,195 |
| 2013-08-02 | 1,198 | 1,200 | 1,189 | 1,200 | 251,600 | 1,200 |
| 2013-08-01 | 1,169 | 1,185 | 1,163 | 1,185 | 186,000 | 1,185 |
| 2013-07-31 | 1,175 | 1,176 | 1,163 | 1,168 | 142,000 | 1,168 |
| 2013-07-30 | 1,140 | 1,186 | 1,136 | 1,175 | 255,700 | 1,175 |
| 2013-07-29 | 1,179 | 1,179 | 1,145 | 1,147 | 431,500 | 1,147 |
| 2013-07-26 | 1,194 | 1,197 | 1,180 | 1,182 | 242,900 | 1,182 |
| 2013-07-25 | 1,204 | 1,207 | 1,193 | 1,194 | 236,900 | 1,194 |
| 2013-07-24 | 1,195 | 1,208 | 1,193 | 1,208 | 229,700 | 1,208 |
| 2013-07-23 | 1,193 | 1,198 | 1,190 | 1,193 | 181,800 | 1,193 |
| 2013-07-22 | 1,195 | 1,198 | 1,185 | 1,195 | 165,000 | 1,195 |
| 2013-07-19 | 1,196 | 1,197 | 1,181 | 1,183 | 317,800 | 1,183 |
| 2013-07-18 | 1,191 | 1,196 | 1,191 | 1,195 | 195,600 | 1,195 |
| 2013-07-17 | 1,185 | 1,194 | 1,184 | 1,190 | 255,900 | 1,190 |
| 2013-07-16 | 1,188 | 1,194 | 1,183 | 1,185 | 158,800 | 1,185 |
| 2013-07-12 | 1,189 | 1,189 | 1,181 | 1,181 | 169,900 | 1,181 |
| 2013-07-11 | 1,179 | 1,189 | 1,175 | 1,188 | 219,100 | 1,188 |
| 2013-07-10 | 1,176 | 1,183 | 1,175 | 1,179 | 124,200 | 1,179 |
| 2013-07-09 | 1,178 | 1,181 | 1,171 | 1,175 | 185,500 | 1,175 |
| 2013-07-08 | 1,184 | 1,185 | 1,171 | 1,171 | 229,700 | 1,171 |
| 2013-07-05 | 1,177 | 1,180 | 1,173 | 1,178 | 151,500 | 1,178 |
| 2013-07-04 | 1,179 | 1,181 | 1,173 | 1,176 | 158,700 | 1,176 |
| 2013-07-03 | 1,180 | 1,181 | 1,172 | 1,179 | 217,700 | 1,179 |
| 2013-07-02 | 1,182 | 1,182 | 1,169 | 1,179 | 249,200 | 1,179 |
| 2013-07-01 | 1,140 | 1,172 | 1,135 | 1,169 | 444,900 | 1,169 |
| 2013-06-28 | 1,108 | 1,132 | 1,106 | 1,132 | 311,700 | 1,132 |
| 2013-06-27 | 1,097 | 1,103 | 1,086 | 1,102 | 223,200 | 1,102 |
| 2013-06-26 | 1,104 | 1,105 | 1,074 | 1,081 | 253,200 | 1,081 |
| 2013-06-25 | 1,090 | 1,099 | 1,084 | 1,097 | 247,200 | 1,097 |
| 2013-06-24 | 1,100 | 1,100 | 1,086 | 1,093 | 227,700 | 1,093 |
| 2013-06-21 | 1,065 | 1,084 | 1,056 | 1,084 | 369,500 | 1,084 |
| 2013-06-20 | 1,080 | 1,083 | 1,070 | 1,072 | 249,700 | 1,072 |
| 2013-06-19 | 1,080 | 1,082 | 1,064 | 1,077 | 334,300 | 1,077 |
| 2013-06-18 | 1,086 | 1,086 | 1,061 | 1,065 | 358,500 | 1,065 |
| 2013-06-17 | 1,047 | 1,082 | 1,047 | 1,079 | 286,500 | 1,079 |
| 2013-06-14 | 1,043 | 1,054 | 1,040 | 1,041 | 374,600 | 1,041 |
| 2013-06-13 | 1,062 | 1,062 | 1,031 | 1,032 | 577,000 | 1,032 |
| 2013-06-12 | 1,064 | 1,080 | 1,050 | 1,075 | 250,100 | 1,075 |
| 2013-06-11 | 1,086 | 1,096 | 1,070 | 1,071 | 370,000 | 1,071 |
| 2013-06-10 | 1,057 | 1,078 | 1,055 | 1,071 | 389,900 | 1,071 |
| 2013-06-07 | 1,042 | 1,055 | 1,022 | 1,042 | 651,700 | 1,042 |
| 2013-06-06 | 1,098 | 1,099 | 1,050 | 1,058 | 736,900 | 1,058 |
| 2013-06-05 | 1,099 | 1,143 | 1,096 | 1,105 | 579,700 | 1,105 |
| 2013-06-04 | 1,110 | 1,111 | 1,085 | 1,100 | 738,200 | 1,100 |
| 2013-06-03 | 1,135 | 1,138 | 1,119 | 1,119 | 488,700 | 1,119 |
| 2013-05-31 | 1,132 | 1,153 | 1,131 | 1,136 | 317,800 | 1,136 |
| 2013-05-30 | 1,159 | 1,162 | 1,121 | 1,124 | 565,200 | 1,124 |
| 2013-05-29 | 1,149 | 1,172 | 1,141 | 1,158 | 558,500 | 1,158 |
| 2013-05-28 | 1,140 | 1,152 | 1,130 | 1,130 | 460,600 | 1,130 |
| 2013-05-27 | 1,155 | 1,165 | 1,121 | 1,149 | 494,900 | 1,149 |
| 2013-05-24 | 1,173 | 1,193 | 1,134 | 1,160 | 827,100 | 1,160 |
| 2013-05-23 | 1,213 | 1,213 | 1,173 | 1,173 | 725,700 | 1,173 |
| 2013-05-22 | 1,210 | 1,223 | 1,210 | 1,215 | 408,100 | 1,215 |
| 2013-05-21 | 1,225 | 1,226 | 1,205 | 1,210 | 781,600 | 1,210 |
| 2013-05-20 | 1,240 | 1,250 | 1,238 | 1,241 | 331,200 | 1,241 |
| 2013-05-17 | 1,228 | 1,263 | 1,228 | 1,240 | 372,300 | 1,240 |
| 2013-05-16 | 1,264 | 1,269 | 1,212 | 1,228 | 707,600 | 1,228 |
| 2013-05-15 | 1,287 | 1,292 | 1,262 | 1,264 | 615,200 | 1,264 |
| 2013-05-14 | 1,285 | 1,292 | 1,271 | 1,286 | 422,200 | 1,286 |
| 2013-05-13 | 1,297 | 1,304 | 1,290 | 1,297 | 345,200 | 1,297 |
| 2013-05-10 | 1,305 | 1,310 | 1,297 | 1,302 | 325,400 | 1,302 |
| 2013-05-09 | 1,297 | 1,309 | 1,295 | 1,298 | 379,400 | 1,298 |
| 2013-05-08 | 1,299 | 1,303 | 1,294 | 1,298 | 482,000 | 1,298 |
| 2013-05-07 | 1,299 | 1,300 | 1,293 | 1,298 | 350,600 | 1,298 |
| 2013-05-02 | 1,299 | 1,300 | 1,291 | 1,296 | 270,500 | 1,296 |
| 2013-05-01 | 1,295 | 1,300 | 1,288 | 1,300 | 426,500 | 1,300 |
| 2013-04-30 | 1,285 | 1,294 | 1,280 | 1,292 | 415,700 | 1,292 |
| 2013-04-26 | 1,288 | 1,296 | 1,282 | 1,284 | 327,700 | 1,284 |
| 2013-04-25 | 1,295 | 1,299 | 1,286 | 1,288 | 288,200 | 1,288 |
| 2013-04-24 | 1,273 | 1,296 | 1,272 | 1,295 | 460,200 | 1,295 |
| 2013-04-23 | 1,250 | 1,272 | 1,245 | 1,270 | 369,500 | 1,270 |
| 2013-04-22 | 1,250 | 1,261 | 1,248 | 1,248 | 271,900 | 1,248 |
| 2013-04-19 | 1,250 | 1,253 | 1,237 | 1,249 | 181,700 | 1,249 |
| 2013-04-18 | 1,255 | 1,267 | 1,247 | 1,250 | 225,300 | 1,250 |
| 2013-04-17 | 1,241 | 1,261 | 1,234 | 1,261 | 382,800 | 1,261 |
| 2013-04-16 | 1,223 | 1,240 | 1,212 | 1,237 | 346,600 | 1,237 |
| 2013-04-15 | 1,228 | 1,236 | 1,227 | 1,231 | 199,600 | 1,231 |
| 2013-04-12 | 1,235 | 1,253 | 1,232 | 1,237 | 325,800 | 1,237 |
| 2013-04-11 | 1,237 | 1,244 | 1,225 | 1,241 | 385,000 | 1,241 |
| 2013-04-10 | 1,250 | 1,262 | 1,244 | 1,249 | 298,400 | 1,249 |
| 2013-04-09 | 1,266 | 1,274 | 1,250 | 1,259 | 264,000 | 1,259 |
| 2013-04-08 | 1,269 | 1,281 | 1,245 | 1,269 | 439,200 | 1,269 |
| 2013-04-05 | 1,260 | 1,290 | 1,256 | 1,264 | 911,900 | 1,264 |
| 2013-04-04 | 1,220 | 1,247 | 1,199 | 1,247 | 502,100 | 1,247 |
| 2013-04-03 | 1,185 | 1,228 | 1,184 | 1,227 | 478,600 | 1,227 |
| 2013-04-02 | 1,158 | 1,194 | 1,122 | 1,179 | 717,100 | 1,179 |
| 2013-04-01 | 1,216 | 1,216 | 1,163 | 1,163 | 702,100 | 1,163 |
| 2013-03-29 | 1,262 | 1,264 | 1,233 | 1,241 | 466,300 | 1,241 |
| 2013-03-28 | 1,268 | 1,274 | 1,258 | 1,269 | 452,100 | 1,269 |
| 2013-03-27 | 1,270 | 1,279 | 1,262 | 1,277 | 986,300 | 1,277 |
| 2013-03-26 | 1,292 | 1,300 | 1,291 | 1,296 | 1,305,500 | 1,296 |
| 2013-03-25 | 1,302 | 1,307 | 1,288 | 1,298 | 561,300 | 1,298 |
| 2013-03-22 | 1,303 | 1,310 | 1,300 | 1,301 | 389,000 | 1,301 |
| 2013-03-21 | 1,298 | 1,304 | 1,295 | 1,302 | 516,400 | 1,302 |
| 2013-03-19 | 1,295 | 1,299 | 1,293 | 1,294 | 221,100 | 1,294 |
| 2013-03-18 | 1,295 | 1,300 | 1,285 | 1,290 | 395,900 | 1,290 |
| 2013-03-15 | 1,275 | 1,293 | 1,275 | 1,290 | 495,400 | 1,290 |
| 2013-03-14 | 1,252 | 1,270 | 1,252 | 1,269 | 244,600 | 1,269 |
| 2013-03-13 | 1,266 | 1,266 | 1,250 | 1,252 | 285,500 | 1,252 |
| 2013-03-12 | 1,277 | 1,281 | 1,265 | 1,266 | 355,800 | 1,266 |
| 2013-03-11 | 1,255 | 1,274 | 1,253 | 1,270 | 428,200 | 1,270 |
| 2013-03-08 | 1,243 | 1,254 | 1,242 | 1,252 | 550,900 | 1,252 |
| 2013-03-07 | 1,244 | 1,248 | 1,241 | 1,242 | 259,800 | 1,242 |
| 2013-03-06 | 1,244 | 1,245 | 1,233 | 1,243 | 306,600 | 1,243 |
| 2013-03-05 | 1,248 | 1,250 | 1,240 | 1,243 | 282,700 | 1,243 |
| 2013-03-04 | 1,233 | 1,245 | 1,231 | 1,243 | 371,200 | 1,243 |
| 2013-03-01 | 1,214 | 1,234 | 1,210 | 1,227 | 349,700 | 1,227 |
| 2013-02-28 | 1,216 | 1,217 | 1,208 | 1,215 | 264,400 | 1,215 |
| 2013-02-27 | 1,201 | 1,219 | 1,200 | 1,215 | 378,400 | 1,215 |
| 2013-02-26 | 1,205 | 1,209 | 1,201 | 1,203 | 261,900 | 1,203 |
| 2013-02-25 | 1,199 | 1,220 | 1,194 | 1,210 | 358,100 | 1,210 |
| 2013-02-22 | 1,188 | 1,198 | 1,186 | 1,192 | 325,900 | 1,192 |
| 2013-02-21 | 1,198 | 1,198 | 1,180 | 1,190 | 387,200 | 1,190 |
| 2013-02-20 | 1,157 | 1,197 | 1,157 | 1,195 | 582,900 | 1,195 |
| 2013-02-19 | 1,121 | 1,153 | 1,121 | 1,150 | 505,000 | 1,150 |
| 2013-02-18 | 1,096 | 1,120 | 1,096 | 1,120 | 421,600 | 1,120 |
| 2013-02-15 | 1,100 | 1,103 | 1,082 | 1,097 | 377,500 | 1,097 |
| 2013-02-14 | 1,100 | 1,105 | 1,087 | 1,100 | 300,700 | 1,100 |
| 2013-02-13 | 1,112 | 1,114 | 1,096 | 1,102 | 319,000 | 1,102 |
| 2013-02-12 | 1,097 | 1,117 | 1,097 | 1,109 | 416,300 | 1,109 |
| 2013-02-08 | 1,094 | 1,098 | 1,090 | 1,094 | 318,600 | 1,094 |
| 2013-02-07 | 1,087 | 1,095 | 1,082 | 1,092 | 397,400 | 1,092 |
| 2013-02-06 | 1,073 | 1,084 | 1,072 | 1,081 | 401,300 | 1,081 |
| 2013-02-05 | 1,061 | 1,074 | 1,061 | 1,067 | 342,400 | 1,067 |
| 2013-02-04 | 1,065 | 1,065 | 1,053 | 1,061 | 426,000 | 1,061 |
| 2013-02-01 | 1,050 | 1,060 | 1,049 | 1,058 | 305,900 | 1,058 |
| 2013-01-31 | 1,053 | 1,053 | 1,045 | 1,050 | 371,100 | 1,050 |
| 2013-01-30 | 1,054 | 1,055 | 1,050 | 1,053 | 267,800 | 1,053 |
| 2013-01-29 | 1,046 | 1,055 | 1,046 | 1,053 | 267,300 | 1,053 |
| 2013-01-28 | 1,047 | 1,050 | 1,045 | 1,045 | 249,200 | 1,045 |
| 2013-01-25 | 1,043 | 1,046 | 1,040 | 1,046 | 208,700 | 1,046 |
| 2013-01-24 | 1,040 | 1,046 | 1,039 | 1,040 | 229,900 | 1,040 |
| 2013-01-23 | 1,038 | 1,048 | 1,038 | 1,047 | 272,000 | 1,047 |
| 2013-01-22 | 1,038 | 1,045 | 1,033 | 1,039 | 337,000 | 1,039 |
| 2013-01-21 | 1,032 | 1,037 | 1,030 | 1,037 | 238,600 | 1,037 |
| 2013-01-18 | 1,029 | 1,031 | 1,027 | 1,031 | 224,400 | 1,031 |
| 2013-01-17 | 1,025 | 1,029 | 1,022 | 1,028 | 215,900 | 1,028 |
| 2013-01-16 | 1,025 | 1,030 | 1,024 | 1,025 | 260,700 | 1,025 |
| 2013-01-15 | 1,023 | 1,025 | 1,020 | 1,023 | 235,100 | 1,023 |
| 2013-01-11 | 1,020 | 1,025 | 1,019 | 1,023 | 289,600 | 1,023 |
| 2013-01-10 | 1,014 | 1,020 | 1,012 | 1,020 | 246,900 | 1,020 |
| 2013-01-09 | 1,007 | 1,014 | 1,003 | 1,013 | 282,400 | 1,013 |
| 2013-01-08 | 1,008 | 1,011 | 1,004 | 1,007 | 308,500 | 1,007 |
| 2013-01-07 | 1,008 | 1,011 | 1,005 | 1,008 | 310,100 | 1,008 |
| 2013-01-04 | 1,006 | 1,010 | 999 | 1,004 | 283,100 | 1,004 |
分割・併合履歴 ： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株
