8227 (株)しまむら 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 | 9,770 | 9,890 | 9,760 | 9,860 | 140,000 | 4,930 |
| 2013-12-27 | 9,750 | 9,780 | 9,630 | 9,760 | 265,400 | 4,880 |
| 2013-12-26 | 10,000 | 10,070 | 9,950 | 10,030 | 98,600 | 5,015 |
| 2013-12-25 | 10,020 | 10,050 | 9,930 | 10,030 | 80,200 | 5,015 |
| 2013-12-24 | 10,080 | 10,120 | 10,000 | 10,020 | 70,500 | 5,010 |
| 2013-12-20 | 10,210 | 10,240 | 10,020 | 10,040 | 113,200 | 5,020 |
| 2013-12-19 | 10,370 | 10,380 | 10,200 | 10,240 | 99,700 | 5,120 |
| 2013-12-18 | 10,150 | 10,350 | 10,150 | 10,270 | 69,500 | 5,135 |
| 2013-12-17 | 10,140 | 10,400 | 10,130 | 10,170 | 148,200 | 5,085 |
| 2013-12-16 | 10,010 | 10,150 | 9,950 | 10,100 | 179,400 | 5,050 |
| 2013-12-13 | 10,200 | 10,250 | 10,040 | 10,060 | 186,300 | 5,030 |
| 2013-12-12 | 10,230 | 10,280 | 10,200 | 10,250 | 79,700 | 5,125 |
| 2013-12-11 | 10,290 | 10,340 | 10,130 | 10,210 | 121,500 | 5,105 |
| 2013-12-10 | 10,310 | 10,410 | 10,310 | 10,380 | 62,700 | 5,190 |
| 2013-12-09 | 10,300 | 10,410 | 10,270 | 10,340 | 82,500 | 5,170 |
| 2013-12-06 | 10,250 | 10,280 | 10,170 | 10,250 | 66,200 | 5,125 |
| 2013-12-05 | 10,240 | 10,340 | 10,220 | 10,250 | 104,400 | 5,125 |
| 2013-12-04 | 10,300 | 10,340 | 10,180 | 10,210 | 95,000 | 5,105 |
| 2013-12-03 | 10,490 | 10,490 | 10,330 | 10,340 | 112,000 | 5,170 |
| 2013-12-02 | 10,540 | 10,550 | 10,300 | 10,410 | 166,300 | 5,205 |
| 2013-11-29 | 10,540 | 10,540 | 10,420 | 10,510 | 269,000 | 5,255 |
| 2013-11-28 | 10,440 | 10,590 | 10,380 | 10,590 | 164,800 | 5,295 |
| 2013-11-27 | 10,600 | 10,610 | 10,370 | 10,390 | 242,900 | 5,195 |
| 2013-11-26 | 10,750 | 10,800 | 10,680 | 10,760 | 219,900 | 5,380 |
| 2013-11-25 | 10,940 | 11,070 | 10,930 | 10,990 | 98,700 | 5,495 |
| 2013-11-22 | 11,030 | 11,040 | 10,800 | 10,850 | 136,100 | 5,425 |
| 2013-11-21 | 11,140 | 11,180 | 10,960 | 11,010 | 108,200 | 5,505 |
| 2013-11-20 | 10,960 | 11,060 | 10,870 | 11,050 | 127,800 | 5,525 |
| 2013-11-19 | 10,910 | 10,910 | 10,770 | 10,840 | 103,000 | 5,420 |
| 2013-11-18 | 10,920 | 10,930 | 10,820 | 10,910 | 68,900 | 5,455 |
| 2013-11-15 | 10,990 | 11,030 | 10,800 | 10,840 | 131,100 | 5,420 |
| 2013-11-14 | 10,950 | 11,000 | 10,860 | 10,940 | 79,600 | 5,470 |
| 2013-11-13 | 10,700 | 10,950 | 10,700 | 10,860 | 120,900 | 5,430 |
| 2013-11-12 | 10,670 | 10,670 | 10,580 | 10,630 | 108,400 | 5,315 |
| 2013-11-11 | 10,750 | 10,820 | 10,610 | 10,660 | 45,500 | 5,330 |
| 2013-11-08 | 10,630 | 10,680 | 10,530 | 10,660 | 74,400 | 5,330 |
| 2013-11-07 | 10,810 | 10,810 | 10,590 | 10,630 | 71,500 | 5,315 |
| 2013-11-06 | 10,820 | 10,920 | 10,740 | 10,790 | 62,600 | 5,395 |
| 2013-11-05 | 10,920 | 10,980 | 10,770 | 10,820 | 89,600 | 5,410 |
| 2013-11-01 | 11,080 | 11,080 | 10,850 | 10,890 | 86,300 | 5,445 |
| 2013-10-31 | 11,020 | 11,030 | 10,910 | 11,030 | 118,400 | 5,515 |
| 2013-10-30 | 10,870 | 11,030 | 10,850 | 11,010 | 164,500 | 5,505 |
| 2013-10-29 | 10,700 | 10,790 | 10,570 | 10,760 | 88,400 | 5,380 |
| 2013-10-28 | 10,650 | 10,790 | 10,600 | 10,790 | 82,100 | 5,395 |
| 2013-10-25 | 10,660 | 10,700 | 10,520 | 10,540 | 89,100 | 5,270 |
| 2013-10-24 | 10,610 | 10,680 | 10,440 | 10,660 | 79,800 | 5,330 |
| 2013-10-23 | 10,740 | 10,850 | 10,630 | 10,690 | 130,100 | 5,345 |
| 2013-10-22 | 10,860 | 10,880 | 10,700 | 10,730 | 48,600 | 5,365 |
| 2013-10-21 | 10,690 | 10,830 | 10,630 | 10,820 | 92,300 | 5,410 |
| 2013-10-18 | 10,500 | 10,650 | 10,480 | 10,630 | 93,900 | 5,315 |
| 2013-10-17 | 10,570 | 10,640 | 10,380 | 10,450 | 132,400 | 5,225 |
| 2013-10-16 | 10,480 | 10,540 | 10,400 | 10,520 | 84,200 | 5,260 |
| 2013-10-15 | 10,560 | 10,580 | 10,370 | 10,450 | 90,300 | 5,225 |
| 2013-10-11 | 10,460 | 10,560 | 10,390 | 10,450 | 132,700 | 5,225 |
| 2013-10-10 | 10,090 | 10,350 | 10,090 | 10,330 | 130,300 | 5,165 |
| 2013-10-09 | 9,950 | 10,060 | 9,850 | 10,050 | 101,700 | 5,025 |
| 2013-10-08 | 9,950 | 10,090 | 9,900 | 10,020 | 128,800 | 5,010 |
| 2013-10-07 | 10,090 | 10,140 | 9,920 | 9,970 | 121,700 | 4,985 |
| 2013-10-04 | 10,040 | 10,150 | 9,930 | 10,090 | 102,800 | 5,045 |
| 2013-10-03 | 10,220 | 10,290 | 9,980 | 10,040 | 156,300 | 5,020 |
| 2013-10-02 | 10,430 | 10,490 | 10,140 | 10,210 | 233,300 | 5,105 |
| 2013-10-01 | 10,070 | 10,550 | 10,060 | 10,400 | 392,200 | 5,200 |
| 2013-09-30 | 9,830 | 9,850 | 9,710 | 9,770 | 228,000 | 4,885 |
| 2013-09-27 | 10,000 | 10,010 | 9,710 | 9,820 | 219,800 | 4,910 |
| 2013-09-26 | 9,870 | 10,000 | 9,870 | 10,000 | 130,600 | 5,000 |
| 2013-09-25 | 9,990 | 9,990 | 9,900 | 9,950 | 157,700 | 4,975 |
| 2013-09-24 | 10,000 | 10,130 | 9,930 | 10,040 | 143,000 | 5,020 |
| 2013-09-20 | 10,110 | 10,150 | 10,010 | 10,070 | 162,900 | 5,035 |
| 2013-09-19 | 10,010 | 10,050 | 9,950 | 10,010 | 137,300 | 5,005 |
| 2013-09-18 | 9,940 | 10,000 | 9,860 | 9,950 | 99,900 | 4,975 |
| 2013-09-17 | 10,070 | 10,100 | 9,800 | 9,810 | 107,600 | 4,905 |
| 2013-09-13 | 10,000 | 10,120 | 9,960 | 10,020 | 214,100 | 5,010 |
| 2013-09-12 | 10,100 | 10,110 | 9,970 | 9,990 | 79,800 | 4,995 |
| 2013-09-11 | 10,250 | 10,290 | 10,020 | 10,050 | 163,100 | 5,025 |
| 2013-09-10 | 10,240 | 10,290 | 10,190 | 10,220 | 128,700 | 5,110 |
| 2013-09-09 | 10,240 | 10,240 | 10,050 | 10,150 | 127,100 | 5,075 |
| 2013-09-06 | 10,050 | 10,080 | 9,950 | 9,990 | 104,100 | 4,995 |
| 2013-09-05 | 10,070 | 10,080 | 9,940 | 9,980 | 101,800 | 4,990 |
| 2013-09-04 | 10,050 | 10,080 | 9,980 | 10,070 | 61,100 | 5,035 |
| 2013-09-03 | 10,150 | 10,190 | 10,020 | 10,100 | 127,600 | 5,050 |
| 2013-09-02 | 10,060 | 10,090 | 9,980 | 9,980 | 56,600 | 4,990 |
| 2013-08-30 | 10,130 | 10,210 | 9,970 | 10,040 | 115,600 | 5,020 |
| 2013-08-29 | 10,120 | 10,200 | 10,040 | 10,050 | 154,200 | 5,025 |
| 2013-08-28 | 10,040 | 10,360 | 9,980 | 10,320 | 176,500 | 5,160 |
| 2013-08-27 | 10,560 | 10,560 | 10,230 | 10,310 | 135,700 | 5,155 |
| 2013-08-26 | 10,720 | 10,800 | 10,600 | 10,700 | 116,000 | 5,350 |
| 2013-08-23 | 10,590 | 10,700 | 10,530 | 10,590 | 169,100 | 5,295 |
| 2013-08-22 | 10,700 | 10,730 | 10,520 | 10,590 | 138,600 | 5,295 |
| 2013-08-21 | 10,780 | 10,970 | 10,700 | 10,830 | 105,500 | 5,415 |
| 2013-08-20 | 10,900 | 10,950 | 10,770 | 10,770 | 109,400 | 5,385 |
| 2013-08-19 | 10,970 | 11,040 | 10,900 | 10,990 | 77,000 | 5,495 |
| 2013-08-16 | 10,970 | 11,190 | 10,920 | 11,050 | 100,600 | 5,525 |
| 2013-08-15 | 11,290 | 11,290 | 10,960 | 11,050 | 173,500 | 5,525 |
| 2013-08-14 | 11,450 | 11,490 | 11,270 | 11,440 | 71,800 | 5,720 |
| 2013-08-13 | 11,220 | 11,380 | 11,120 | 11,380 | 48,600 | 5,690 |
| 2013-08-12 | 11,140 | 11,250 | 11,050 | 11,190 | 51,900 | 5,595 |
| 2013-08-09 | 11,210 | 11,360 | 11,040 | 11,140 | 97,000 | 5,570 |
| 2013-08-08 | 11,320 | 11,530 | 11,270 | 11,270 | 62,700 | 5,635 |
| 2013-08-07 | 11,720 | 11,720 | 11,410 | 11,410 | 71,500 | 5,705 |
| 2013-08-06 | 11,710 | 11,760 | 11,500 | 11,760 | 36,100 | 5,880 |
| 2013-08-05 | 11,830 | 11,850 | 11,720 | 11,780 | 44,500 | 5,890 |
| 2013-08-02 | 11,530 | 11,830 | 11,520 | 11,830 | 60,800 | 5,915 |
| 2013-08-01 | 11,230 | 11,500 | 11,100 | 11,500 | 68,000 | 5,750 |
| 2013-07-31 | 11,220 | 11,370 | 11,160 | 11,240 | 75,600 | 5,620 |
| 2013-07-30 | 11,170 | 11,340 | 11,100 | 11,310 | 76,100 | 5,655 |
| 2013-07-29 | 11,480 | 11,480 | 11,250 | 11,270 | 64,900 | 5,635 |
| 2013-07-26 | 11,600 | 11,670 | 11,480 | 11,490 | 73,900 | 5,745 |
| 2013-07-25 | 11,940 | 11,940 | 11,670 | 11,730 | 103,000 | 5,865 |
| 2013-07-24 | 11,980 | 12,070 | 11,820 | 11,920 | 112,100 | 5,960 |
| 2013-07-23 | 11,940 | 12,090 | 11,850 | 12,030 | 121,600 | 6,015 |
| 2013-07-22 | 12,380 | 12,490 | 12,010 | 12,050 | 129,500 | 6,025 |
| 2013-07-19 | 12,360 | 12,430 | 12,160 | 12,210 | 76,700 | 6,105 |
| 2013-07-18 | 12,170 | 12,280 | 12,110 | 12,260 | 52,200 | 6,130 |
| 2013-07-17 | 12,220 | 12,220 | 12,030 | 12,150 | 82,400 | 6,075 |
| 2013-07-16 | 12,160 | 12,340 | 12,130 | 12,230 | 59,700 | 6,115 |
| 2013-07-12 | 12,190 | 12,210 | 12,090 | 12,120 | 49,900 | 6,060 |
| 2013-07-11 | 12,050 | 12,240 | 12,050 | 12,200 | 94,700 | 6,100 |
| 2013-07-10 | 12,050 | 12,250 | 12,030 | 12,220 | 81,700 | 6,110 |
| 2013-07-09 | 12,000 | 12,090 | 11,860 | 12,040 | 76,900 | 6,020 |
| 2013-07-08 | 11,920 | 12,050 | 11,880 | 11,890 | 52,100 | 5,945 |
| 2013-07-05 | 11,970 | 11,970 | 11,810 | 11,910 | 43,900 | 5,955 |
| 2013-07-04 | 11,870 | 11,900 | 11,790 | 11,840 | 56,300 | 5,920 |
| 2013-07-03 | 12,020 | 12,020 | 11,780 | 12,010 | 86,900 | 6,005 |
| 2013-07-02 | 12,070 | 12,090 | 11,700 | 11,920 | 202,700 | 5,960 |
| 2013-07-01 | 11,340 | 12,010 | 11,130 | 11,990 | 321,300 | 5,995 |
| 2013-06-28 | 11,990 | 12,150 | 11,850 | 12,050 | 141,900 | 6,025 |
| 2013-06-27 | 11,170 | 11,600 | 11,150 | 11,580 | 76,300 | 5,790 |
| 2013-06-26 | 11,210 | 11,370 | 11,080 | 11,160 | 51,400 | 5,580 |
| 2013-06-25 | 11,160 | 11,320 | 10,970 | 11,120 | 102,800 | 5,560 |
| 2013-06-24 | 11,450 | 11,480 | 11,230 | 11,320 | 80,100 | 5,660 |
| 2013-06-21 | 11,010 | 11,400 | 10,850 | 11,390 | 203,400 | 5,695 |
| 2013-06-20 | 11,380 | 11,380 | 11,120 | 11,250 | 161,600 | 5,625 |
| 2013-06-19 | 11,130 | 11,190 | 10,950 | 11,120 | 112,700 | 5,560 |
| 2013-06-18 | 10,910 | 11,060 | 10,620 | 10,920 | 261,500 | 5,460 |
| 2013-06-17 | 10,860 | 11,150 | 10,570 | 10,960 | 292,500 | 5,480 |
| 2013-06-14 | 11,000 | 11,400 | 11,000 | 11,060 | 124,400 | 5,530 |
| 2013-06-13 | 11,060 | 11,140 | 10,670 | 10,810 | 97,500 | 5,405 |
| 2013-06-12 | 11,310 | 11,350 | 11,070 | 11,200 | 133,900 | 5,600 |
| 2013-06-11 | 11,480 | 11,650 | 11,400 | 11,450 | 96,400 | 5,725 |
| 2013-06-10 | 11,100 | 11,370 | 11,060 | 11,370 | 77,700 | 5,685 |
| 2013-06-07 | 10,820 | 11,060 | 10,710 | 10,870 | 128,100 | 5,435 |
| 2013-06-06 | 11,110 | 11,190 | 10,910 | 10,960 | 69,400 | 5,480 |
| 2013-06-05 | 11,490 | 11,730 | 11,260 | 11,260 | 87,800 | 5,630 |
| 2013-06-04 | 11,410 | 11,480 | 11,050 | 11,480 | 98,800 | 5,740 |
| 2013-06-03 | 11,480 | 11,790 | 11,370 | 11,380 | 88,900 | 5,690 |
| 2013-05-31 | 11,950 | 12,050 | 11,530 | 11,620 | 134,500 | 5,810 |
| 2013-05-30 | 11,900 | 12,100 | 11,710 | 11,850 | 167,000 | 5,925 |
| 2013-05-29 | 12,130 | 12,200 | 11,880 | 12,030 | 169,000 | 6,015 |
| 2013-05-28 | 11,600 | 11,930 | 11,550 | 11,900 | 148,600 | 5,950 |
| 2013-05-27 | 11,490 | 12,020 | 11,250 | 11,830 | 242,600 | 5,915 |
| 2013-05-24 | 11,360 | 11,620 | 11,120 | 11,490 | 192,700 | 5,745 |
| 2013-05-23 | 12,180 | 12,180 | 11,410 | 11,450 | 152,300 | 5,725 |
| 2013-05-22 | 12,190 | 12,200 | 12,010 | 12,030 | 107,400 | 6,015 |
| 2013-05-21 | 12,070 | 12,210 | 11,960 | 12,160 | 119,200 | 6,080 |
| 2013-05-20 | 12,500 | 12,540 | 11,970 | 12,020 | 246,800 | 6,010 |
| 2013-05-17 | 12,580 | 12,750 | 12,460 | 12,530 | 86,700 | 6,265 |
| 2013-05-16 | 12,790 | 12,880 | 12,510 | 12,560 | 121,500 | 6,280 |
| 2013-05-15 | 12,420 | 12,790 | 12,390 | 12,750 | 100,500 | 6,375 |
| 2013-05-14 | 12,380 | 12,470 | 12,320 | 12,380 | 68,000 | 6,190 |
| 2013-05-13 | 12,500 | 12,550 | 12,290 | 12,390 | 73,400 | 6,195 |
| 2013-05-10 | 12,750 | 12,780 | 12,430 | 12,450 | 75,200 | 6,225 |
| 2013-05-09 | 12,610 | 12,700 | 12,460 | 12,460 | 47,100 | 6,230 |
| 2013-05-08 | 12,780 | 12,870 | 12,590 | 12,600 | 66,600 | 6,300 |
| 2013-05-07 | 12,660 | 12,860 | 12,500 | 12,770 | 174,600 | 6,385 |
| 2013-05-02 | 12,300 | 12,480 | 12,240 | 12,360 | 110,900 | 6,180 |
| 2013-05-01 | 12,280 | 12,330 | 12,190 | 12,310 | 66,000 | 6,155 |
| 2013-04-30 | 12,190 | 12,350 | 12,020 | 12,310 | 143,500 | 6,155 |
| 2013-04-26 | 12,060 | 12,180 | 12,020 | 12,140 | 94,800 | 6,070 |
| 2013-04-25 | 12,150 | 12,190 | 11,970 | 11,970 | 96,800 | 5,985 |
| 2013-04-24 | 12,110 | 12,150 | 12,010 | 12,100 | 80,600 | 6,050 |
| 2013-04-23 | 12,140 | 12,190 | 12,000 | 12,040 | 61,500 | 6,020 |
| 2013-04-22 | 12,120 | 12,240 | 12,090 | 12,140 | 117,500 | 6,070 |
| 2013-04-19 | 12,250 | 12,260 | 12,020 | 12,100 | 53,600 | 6,050 |
| 2013-04-18 | 12,280 | 12,330 | 12,100 | 12,240 | 76,000 | 6,120 |
| 2013-04-17 | 11,990 | 12,300 | 11,970 | 12,300 | 124,600 | 6,150 |
| 2013-04-16 | 11,880 | 12,040 | 11,780 | 12,000 | 119,300 | 6,000 |
| 2013-04-15 | 11,900 | 12,060 | 11,830 | 12,030 | 144,100 | 6,015 |
| 2013-04-12 | 12,170 | 12,200 | 11,930 | 12,100 | 157,800 | 6,050 |
| 2013-04-11 | 12,580 | 12,580 | 12,160 | 12,280 | 140,200 | 6,140 |
| 2013-04-10 | 12,100 | 12,380 | 11,970 | 12,340 | 222,000 | 6,170 |
| 2013-04-09 | 11,950 | 12,240 | 11,750 | 12,100 | 265,900 | 6,050 |
| 2013-04-08 | 11,400 | 11,750 | 11,330 | 11,700 | 237,900 | 5,850 |
| 2013-04-05 | 11,380 | 11,570 | 11,220 | 11,330 | 238,800 | 5,665 |
| 2013-04-04 | 11,280 | 11,330 | 10,950 | 11,320 | 200,500 | 5,660 |
| 2013-04-03 | 10,970 | 11,340 | 10,950 | 11,290 | 206,600 | 5,645 |
| 2013-04-02 | 10,910 | 11,060 | 10,520 | 10,870 | 273,300 | 5,435 |
| 2013-04-01 | 11,130 | 11,130 | 10,550 | 10,610 | 124,400 | 5,305 |
| 2013-03-29 | 10,930 | 11,120 | 10,810 | 11,120 | 127,800 | 5,560 |
| 2013-03-28 | 10,770 | 11,000 | 10,750 | 10,980 | 118,500 | 5,490 |
| 2013-03-27 | 10,690 | 10,800 | 10,620 | 10,790 | 119,100 | 5,395 |
| 2013-03-26 | 10,640 | 10,760 | 10,530 | 10,750 | 105,300 | 5,375 |
| 2013-03-25 | 10,410 | 10,670 | 10,400 | 10,590 | 146,000 | 5,295 |
| 2013-03-22 | 10,500 | 10,500 | 10,200 | 10,310 | 213,700 | 5,155 |
| 2013-03-21 | 10,540 | 10,610 | 10,400 | 10,510 | 175,500 | 5,255 |
| 2013-03-19 | 10,350 | 10,700 | 10,350 | 10,650 | 136,300 | 5,325 |
| 2013-03-18 | 10,180 | 10,360 | 10,170 | 10,250 | 94,800 | 5,125 |
| 2013-03-15 | 10,000 | 10,250 | 10,000 | 10,250 | 202,300 | 5,125 |
| 2013-03-14 | 9,890 | 9,940 | 9,810 | 9,900 | 127,500 | 4,950 |
| 2013-03-13 | 10,070 | 10,070 | 9,940 | 9,940 | 70,100 | 4,970 |
| 2013-03-12 | 10,110 | 10,160 | 10,030 | 10,070 | 138,300 | 5,035 |
| 2013-03-11 | 10,160 | 10,170 | 10,020 | 10,100 | 123,500 | 5,050 |
| 2013-03-08 | 10,060 | 10,150 | 9,910 | 10,150 | 182,400 | 5,075 |
| 2013-03-07 | 9,810 | 10,200 | 9,790 | 10,110 | 146,200 | 5,055 |
| 2013-03-06 | 9,780 | 9,900 | 9,700 | 9,890 | 98,500 | 4,945 |
| 2013-03-05 | 9,770 | 9,900 | 9,750 | 9,770 | 128,600 | 4,885 |
| 2013-03-04 | 9,450 | 9,670 | 9,440 | 9,670 | 107,500 | 4,835 |
| 2013-03-01 | 9,400 | 9,540 | 9,360 | 9,500 | 91,500 | 4,750 |
| 2013-02-28 | 9,420 | 9,490 | 9,380 | 9,470 | 109,800 | 4,735 |
| 2013-02-27 | 9,370 | 9,470 | 9,350 | 9,350 | 169,700 | 4,675 |
| 2013-02-26 | 9,300 | 9,360 | 9,280 | 9,290 | 82,000 | 4,645 |
| 2013-02-25 | 9,240 | 9,450 | 9,240 | 9,400 | 158,700 | 4,700 |
| 2013-02-22 | 9,270 | 9,280 | 9,190 | 9,230 | 160,600 | 4,615 |
| 2013-02-21 | 9,230 | 9,280 | 9,180 | 9,270 | 92,900 | 4,635 |
| 2013-02-20 | 9,300 | 9,400 | 9,290 | 9,300 | 147,200 | 4,650 |
| 2013-02-19 | 9,150 | 9,270 | 9,150 | 9,270 | 62,200 | 4,635 |
| 2013-02-18 | 9,080 | 9,240 | 9,060 | 9,220 | 133,600 | 4,610 |
| 2013-02-15 | 9,080 | 9,140 | 8,970 | 9,090 | 246,500 | 4,545 |
| 2013-02-14 | 8,900 | 9,140 | 8,900 | 9,080 | 126,300 | 4,540 |
| 2013-02-13 | 9,110 | 9,150 | 9,060 | 9,080 | 75,000 | 4,540 |
| 2013-02-12 | 9,260 | 9,290 | 9,100 | 9,100 | 123,200 | 4,550 |
| 2013-02-08 | 9,170 | 9,250 | 9,100 | 9,190 | 113,900 | 4,595 |
| 2013-02-07 | 9,290 | 9,330 | 9,190 | 9,200 | 87,700 | 4,600 |
| 2013-02-06 | 9,220 | 9,300 | 9,190 | 9,250 | 115,800 | 4,625 |
| 2013-02-05 | 9,090 | 9,190 | 9,090 | 9,100 | 98,500 | 4,550 |
| 2013-02-04 | 9,230 | 9,250 | 9,120 | 9,140 | 116,400 | 4,570 |
| 2013-02-01 | 9,020 | 9,240 | 9,020 | 9,230 | 152,300 | 4,615 |
| 2013-01-31 | 8,910 | 8,980 | 8,900 | 8,980 | 104,300 | 4,490 |
| 2013-01-30 | 8,880 | 8,950 | 8,870 | 8,890 | 123,500 | 4,445 |
| 2013-01-29 | 8,880 | 8,970 | 8,870 | 8,870 | 100,500 | 4,435 |
| 2013-01-28 | 8,950 | 8,950 | 8,880 | 8,880 | 78,600 | 4,440 |
| 2013-01-25 | 8,850 | 8,910 | 8,830 | 8,890 | 161,400 | 4,445 |
| 2013-01-24 | 8,810 | 8,860 | 8,760 | 8,810 | 156,400 | 4,405 |
| 2013-01-23 | 8,740 | 8,840 | 8,730 | 8,800 | 186,600 | 4,400 |
| 2013-01-22 | 8,810 | 8,860 | 8,700 | 8,740 | 211,800 | 4,370 |
| 2013-01-21 | 8,770 | 8,890 | 8,770 | 8,850 | 119,600 | 4,425 |
| 2013-01-18 | 8,790 | 8,800 | 8,700 | 8,740 | 136,200 | 4,370 |
| 2013-01-17 | 8,700 | 8,790 | 8,680 | 8,790 | 149,700 | 4,395 |
| 2013-01-16 | 8,650 | 8,700 | 8,620 | 8,630 | 109,800 | 4,315 |
| 2013-01-15 | 8,700 | 8,720 | 8,630 | 8,660 | 92,600 | 4,330 |
| 2013-01-11 | 8,650 | 8,680 | 8,590 | 8,650 | 153,900 | 4,325 |
| 2013-01-10 | 8,540 | 8,600 | 8,510 | 8,590 | 111,800 | 4,295 |
| 2013-01-09 | 8,490 | 8,530 | 8,430 | 8,490 | 118,700 | 4,245 |
| 2013-01-08 | 8,440 | 8,540 | 8,440 | 8,510 | 143,500 | 4,255 |
| 2013-01-07 | 8,490 | 8,530 | 8,450 | 8,490 | 149,600 | 4,245 |
| 2013-01-04 | 8,470 | 8,470 | 8,380 | 8,430 | 109,100 | 4,215 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
