8233 (株)高島屋 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 | 1,045 | 1,049 | 1,040 | 1,047 | 1,331,000 | 2,094 |
| 2013-12-27 | 1,018 | 1,045 | 1,018 | 1,043 | 1,818,000 | 2,086 |
| 2013-12-26 | 1,017 | 1,026 | 1,011 | 1,021 | 1,346,000 | 2,042 |
| 2013-12-25 | 1,009 | 1,013 | 1,002 | 1,012 | 1,133,000 | 2,024 |
| 2013-12-24 | 1,004 | 1,017 | 1,003 | 1,013 | 2,133,000 | 2,026 |
| 2013-12-20 | 1,003 | 1,004 | 993 | 1,002 | 1,908,000 | 2,004 |
| 2013-12-19 | 997 | 1,006 | 996 | 1,003 | 2,037,000 | 2,006 |
| 2013-12-18 | 977 | 992 | 971 | 992 | 2,005,000 | 1,984 |
| 2013-12-17 | 982 | 982 | 972 | 974 | 955,000 | 1,948 |
| 2013-12-16 | 988 | 988 | 970 | 972 | 1,415,000 | 1,944 |
| 2013-12-13 | 984 | 990 | 973 | 982 | 3,735,000 | 1,964 |
| 2013-12-12 | 978 | 991 | 977 | 987 | 1,645,000 | 1,974 |
| 2013-12-11 | 980 | 991 | 977 | 988 | 1,599,000 | 1,976 |
| 2013-12-10 | 980 | 990 | 975 | 987 | 1,549,000 | 1,974 |
| 2013-12-09 | 972 | 981 | 967 | 980 | 1,809,000 | 1,960 |
| 2013-12-06 | 955 | 960 | 946 | 958 | 1,694,000 | 1,916 |
| 2013-12-05 | 958 | 972 | 952 | 956 | 2,724,000 | 1,912 |
| 2013-12-04 | 964 | 965 | 942 | 952 | 1,883,000 | 1,904 |
| 2013-12-03 | 970 | 984 | 968 | 972 | 1,803,000 | 1,944 |
| 2013-12-02 | 970 | 980 | 967 | 973 | 1,448,000 | 1,946 |
| 2013-11-29 | 973 | 978 | 962 | 970 | 1,381,000 | 1,940 |
| 2013-11-28 | 973 | 976 | 964 | 972 | 1,753,000 | 1,944 |
| 2013-11-27 | 960 | 970 | 960 | 962 | 1,876,000 | 1,924 |
| 2013-11-26 | 957 | 965 | 946 | 961 | 4,643,000 | 1,922 |
| 2013-11-25 | 982 | 998 | 980 | 997 | 1,667,000 | 1,994 |
| 2013-11-22 | 965 | 997 | 960 | 977 | 3,766,000 | 1,954 |
| 2013-11-21 | 990 | 1,006 | 988 | 999 | 2,106,000 | 1,998 |
| 2013-11-20 | 995 | 995 | 978 | 980 | 1,257,000 | 1,960 |
| 2013-11-19 | 981 | 995 | 978 | 992 | 2,477,000 | 1,984 |
| 2013-11-18 | 1,000 | 1,000 | 982 | 987 | 2,247,000 | 1,974 |
| 2013-11-15 | 983 | 999 | 983 | 997 | 2,831,000 | 1,994 |
| 2013-11-14 | 949 | 982 | 946 | 970 | 3,827,000 | 1,940 |
| 2013-11-13 | 934 | 947 | 934 | 941 | 1,397,000 | 1,882 |
| 2013-11-12 | 920 | 946 | 919 | 940 | 2,373,000 | 1,880 |
| 2013-11-11 | 917 | 928 | 913 | 917 | 1,452,000 | 1,834 |
| 2013-11-08 | 917 | 926 | 901 | 906 | 2,384,000 | 1,812 |
| 2013-11-07 | 930 | 942 | 927 | 927 | 1,355,000 | 1,854 |
| 2013-11-06 | 910 | 942 | 908 | 936 | 2,434,000 | 1,872 |
| 2013-11-05 | 936 | 937 | 889 | 917 | 6,097,000 | 1,834 |
| 2013-11-01 | 938 | 946 | 923 | 931 | 1,673,000 | 1,862 |
| 2013-10-31 | 935 | 949 | 931 | 934 | 1,370,000 | 1,868 |
| 2013-10-30 | 933 | 939 | 927 | 938 | 1,571,000 | 1,876 |
| 2013-10-29 | 913 | 935 | 912 | 927 | 1,646,000 | 1,854 |
| 2013-10-28 | 916 | 923 | 908 | 921 | 945,000 | 1,842 |
| 2013-10-25 | 924 | 925 | 906 | 906 | 1,332,000 | 1,812 |
| 2013-10-24 | 915 | 926 | 908 | 924 | 1,617,000 | 1,848 |
| 2013-10-23 | 950 | 950 | 918 | 918 | 2,006,000 | 1,836 |
| 2013-10-22 | 947 | 953 | 941 | 948 | 1,158,000 | 1,896 |
| 2013-10-21 | 935 | 948 | 935 | 947 | 1,406,000 | 1,894 |
| 2013-10-18 | 938 | 939 | 922 | 934 | 1,851,000 | 1,868 |
| 2013-10-17 | 942 | 944 | 930 | 938 | 1,729,000 | 1,876 |
| 2013-10-16 | 927 | 939 | 924 | 936 | 2,149,000 | 1,872 |
| 2013-10-15 | 920 | 931 | 918 | 924 | 2,086,000 | 1,848 |
| 2013-10-11 | 906 | 917 | 889 | 916 | 3,785,000 | 1,832 |
| 2013-10-10 | 861 | 906 | 861 | 880 | 6,251,000 | 1,760 |
| 2013-10-09 | 844 | 858 | 840 | 856 | 1,273,000 | 1,712 |
| 2013-10-08 | 833 | 856 | 832 | 850 | 1,850,000 | 1,700 |
| 2013-10-07 | 860 | 871 | 837 | 839 | 2,586,000 | 1,678 |
| 2013-10-04 | 860 | 868 | 855 | 860 | 2,217,000 | 1,720 |
| 2013-10-03 | 884 | 889 | 863 | 865 | 2,271,000 | 1,730 |
| 2013-10-02 | 909 | 923 | 882 | 884 | 2,545,000 | 1,768 |
| 2013-10-01 | 919 | 921 | 906 | 910 | 2,085,000 | 1,820 |
| 2013-09-30 | 928 | 929 | 913 | 919 | 1,605,000 | 1,838 |
| 2013-09-27 | 948 | 948 | 938 | 943 | 1,190,000 | 1,886 |
| 2013-09-26 | 934 | 947 | 914 | 947 | 1,583,000 | 1,894 |
| 2013-09-25 | 940 | 942 | 931 | 935 | 1,332,000 | 1,870 |
| 2013-09-24 | 935 | 945 | 932 | 942 | 1,384,000 | 1,884 |
| 2013-09-20 | 950 | 950 | 939 | 945 | 1,396,000 | 1,890 |
| 2013-09-19 | 931 | 942 | 922 | 942 | 1,419,000 | 1,884 |
| 2013-09-18 | 926 | 932 | 910 | 920 | 1,712,000 | 1,840 |
| 2013-09-17 | 933 | 941 | 910 | 911 | 1,708,000 | 1,822 |
| 2013-09-13 | 919 | 938 | 916 | 932 | 3,342,000 | 1,864 |
| 2013-09-12 | 935 | 937 | 922 | 925 | 1,044,000 | 1,850 |
| 2013-09-11 | 948 | 955 | 938 | 939 | 2,194,000 | 1,878 |
| 2013-09-10 | 920 | 943 | 917 | 941 | 3,430,000 | 1,882 |
| 2013-09-09 | 918 | 919 | 894 | 909 | 3,401,000 | 1,818 |
| 2013-09-06 | 904 | 906 | 880 | 884 | 1,872,000 | 1,768 |
| 2013-09-05 | 907 | 907 | 882 | 899 | 3,377,000 | 1,798 |
| 2013-09-04 | 890 | 912 | 890 | 911 | 1,752,000 | 1,822 |
| 2013-09-03 | 891 | 910 | 891 | 905 | 1,805,000 | 1,810 |
| 2013-09-02 | 869 | 887 | 866 | 884 | 1,111,000 | 1,768 |
| 2013-08-30 | 892 | 897 | 865 | 865 | 2,113,000 | 1,730 |
| 2013-08-29 | 875 | 889 | 873 | 887 | 1,554,000 | 1,774 |
| 2013-08-28 | 880 | 894 | 871 | 879 | 3,183,000 | 1,758 |
| 2013-08-27 | 924 | 926 | 894 | 896 | 4,482,000 | 1,792 |
| 2013-08-26 | 926 | 930 | 917 | 923 | 1,493,000 | 1,846 |
| 2013-08-23 | 910 | 929 | 908 | 920 | 2,326,000 | 1,840 |
| 2013-08-22 | 890 | 900 | 881 | 891 | 1,862,000 | 1,782 |
| 2013-08-21 | 903 | 905 | 890 | 899 | 2,692,000 | 1,798 |
| 2013-08-20 | 923 | 933 | 904 | 905 | 1,733,000 | 1,810 |
| 2013-08-19 | 925 | 934 | 921 | 929 | 1,320,000 | 1,858 |
| 2013-08-16 | 930 | 938 | 919 | 920 | 2,065,000 | 1,840 |
| 2013-08-15 | 949 | 953 | 941 | 943 | 1,616,000 | 1,886 |
| 2013-08-14 | 953 | 965 | 942 | 964 | 1,123,000 | 1,928 |
| 2013-08-13 | 938 | 949 | 934 | 949 | 857,000 | 1,898 |
| 2013-08-12 | 932 | 941 | 922 | 926 | 1,162,000 | 1,852 |
| 2013-08-09 | 955 | 959 | 930 | 935 | 2,042,000 | 1,870 |
| 2013-08-08 | 957 | 973 | 940 | 947 | 2,698,000 | 1,894 |
| 2013-08-07 | 990 | 999 | 962 | 963 | 2,115,000 | 1,926 |
| 2013-08-06 | 1,000 | 1,013 | 983 | 1,012 | 1,568,000 | 2,024 |
| 2013-08-05 | 1,021 | 1,022 | 1,002 | 1,005 | 1,391,000 | 2,010 |
| 2013-08-02 | 1,006 | 1,029 | 996 | 1,029 | 2,008,000 | 2,058 |
| 2013-08-01 | 966 | 990 | 965 | 988 | 1,691,000 | 1,976 |
| 2013-07-31 | 976 | 976 | 958 | 965 | 1,834,000 | 1,930 |
| 2013-07-30 | 961 | 994 | 959 | 979 | 2,183,000 | 1,958 |
| 2013-07-29 | 982 | 986 | 968 | 968 | 2,002,000 | 1,936 |
| 2013-07-26 | 1,015 | 1,018 | 987 | 990 | 2,753,000 | 1,980 |
| 2013-07-25 | 1,058 | 1,061 | 1,035 | 1,038 | 1,843,000 | 2,076 |
| 2013-07-24 | 1,063 | 1,066 | 1,051 | 1,058 | 1,201,000 | 2,116 |
| 2013-07-23 | 1,068 | 1,077 | 1,058 | 1,064 | 1,588,000 | 2,128 |
| 2013-07-22 | 1,090 | 1,090 | 1,058 | 1,074 | 1,827,000 | 2,148 |
| 2013-07-19 | 1,095 | 1,114 | 1,071 | 1,082 | 2,847,000 | 2,164 |
| 2013-07-18 | 1,084 | 1,093 | 1,073 | 1,091 | 1,592,000 | 2,182 |
| 2013-07-17 | 1,088 | 1,092 | 1,072 | 1,084 | 1,526,000 | 2,168 |
| 2013-07-16 | 1,107 | 1,113 | 1,097 | 1,102 | 1,531,000 | 2,204 |
| 2013-07-12 | 1,098 | 1,114 | 1,096 | 1,103 | 2,773,000 | 2,206 |
| 2013-07-11 | 1,078 | 1,103 | 1,074 | 1,101 | 2,166,000 | 2,202 |
| 2013-07-10 | 1,083 | 1,100 | 1,082 | 1,096 | 2,625,000 | 2,192 |
| 2013-07-09 | 1,058 | 1,083 | 1,052 | 1,081 | 2,347,000 | 2,162 |
| 2013-07-08 | 1,060 | 1,068 | 1,046 | 1,046 | 1,447,000 | 2,092 |
| 2013-07-05 | 1,041 | 1,055 | 1,041 | 1,051 | 1,089,000 | 2,102 |
| 2013-07-04 | 1,033 | 1,045 | 1,027 | 1,040 | 711,000 | 2,080 |
| 2013-07-03 | 1,044 | 1,044 | 1,025 | 1,040 | 1,361,000 | 2,080 |
| 2013-07-02 | 1,028 | 1,040 | 1,017 | 1,040 | 1,935,000 | 2,080 |
| 2013-07-01 | 990 | 1,014 | 976 | 1,014 | 1,964,000 | 2,028 |
| 2013-06-28 | 965 | 1,008 | 961 | 1,005 | 2,436,000 | 2,010 |
| 2013-06-27 | 935 | 963 | 927 | 960 | 1,561,000 | 1,920 |
| 2013-06-26 | 954 | 964 | 925 | 933 | 2,086,000 | 1,866 |
| 2013-06-25 | 942 | 952 | 915 | 933 | 2,089,000 | 1,866 |
| 2013-06-24 | 969 | 969 | 945 | 950 | 1,388,000 | 1,900 |
| 2013-06-21 | 935 | 955 | 915 | 949 | 3,693,000 | 1,898 |
| 2013-06-20 | 946 | 954 | 922 | 946 | 2,073,000 | 1,892 |
| 2013-06-19 | 963 | 972 | 948 | 969 | 1,926,000 | 1,938 |
| 2013-06-18 | 948 | 958 | 938 | 948 | 2,219,000 | 1,896 |
| 2013-06-17 | 899 | 948 | 898 | 946 | 2,623,000 | 1,892 |
| 2013-06-14 | 897 | 931 | 897 | 912 | 5,043,000 | 1,824 |
| 2013-06-13 | 910 | 917 | 878 | 881 | 3,577,000 | 1,762 |
| 2013-06-12 | 916 | 947 | 903 | 934 | 2,321,000 | 1,868 |
| 2013-06-11 | 965 | 969 | 919 | 931 | 2,871,000 | 1,862 |
| 2013-06-10 | 960 | 970 | 946 | 964 | 2,547,000 | 1,928 |
| 2013-06-07 | 915 | 946 | 898 | 930 | 4,087,000 | 1,860 |
| 2013-06-06 | 910 | 959 | 910 | 920 | 4,171,000 | 1,840 |
| 2013-06-05 | 944 | 993 | 918 | 918 | 4,198,000 | 1,836 |
| 2013-06-04 | 911 | 948 | 906 | 943 | 3,651,000 | 1,886 |
| 2013-06-03 | 947 | 949 | 910 | 911 | 3,006,000 | 1,822 |
| 2013-05-31 | 970 | 986 | 953 | 958 | 2,686,000 | 1,916 |
| 2013-05-30 | 980 | 1,002 | 944 | 948 | 4,364,000 | 1,896 |
| 2013-05-29 | 1,007 | 1,039 | 987 | 1,003 | 3,806,000 | 2,006 |
| 2013-05-28 | 988 | 997 | 958 | 992 | 4,674,000 | 1,984 |
| 2013-05-27 | 995 | 1,023 | 980 | 990 | 4,059,000 | 1,980 |
| 2013-05-24 | 1,000 | 1,050 | 978 | 1,012 | 5,246,000 | 2,024 |
| 2013-05-23 | 1,080 | 1,092 | 977 | 977 | 4,352,000 | 1,954 |
| 2013-05-22 | 1,057 | 1,082 | 1,052 | 1,077 | 1,798,000 | 2,154 |
| 2013-05-21 | 1,060 | 1,063 | 1,045 | 1,057 | 1,776,000 | 2,114 |
| 2013-05-20 | 1,087 | 1,087 | 1,061 | 1,066 | 2,118,000 | 2,132 |
| 2013-05-17 | 1,029 | 1,083 | 1,029 | 1,076 | 2,889,000 | 2,152 |
| 2013-05-16 | 1,092 | 1,092 | 1,038 | 1,055 | 3,643,000 | 2,110 |
| 2013-05-15 | 1,069 | 1,094 | 1,059 | 1,092 | 4,041,000 | 2,184 |
| 2013-05-14 | 1,089 | 1,090 | 1,020 | 1,027 | 6,713,000 | 2,054 |
| 2013-05-13 | 1,146 | 1,154 | 1,090 | 1,097 | 4,068,000 | 2,194 |
| 2013-05-10 | 1,173 | 1,174 | 1,142 | 1,145 | 3,438,000 | 2,290 |
| 2013-05-09 | 1,162 | 1,176 | 1,142 | 1,144 | 2,021,000 | 2,288 |
| 2013-05-08 | 1,171 | 1,183 | 1,158 | 1,162 | 2,574,000 | 2,324 |
| 2013-05-07 | 1,148 | 1,167 | 1,137 | 1,163 | 2,942,000 | 2,326 |
| 2013-05-02 | 1,131 | 1,135 | 1,111 | 1,118 | 1,614,000 | 2,236 |
| 2013-05-01 | 1,155 | 1,155 | 1,136 | 1,141 | 1,585,000 | 2,282 |
| 2013-04-30 | 1,155 | 1,159 | 1,145 | 1,150 | 1,741,000 | 2,300 |
| 2013-04-26 | 1,160 | 1,160 | 1,139 | 1,140 | 1,828,000 | 2,280 |
| 2013-04-25 | 1,144 | 1,170 | 1,130 | 1,160 | 2,461,000 | 2,320 |
| 2013-04-24 | 1,178 | 1,178 | 1,142 | 1,153 | 2,328,000 | 2,306 |
| 2013-04-23 | 1,171 | 1,178 | 1,153 | 1,158 | 2,331,000 | 2,316 |
| 2013-04-22 | 1,140 | 1,177 | 1,132 | 1,158 | 4,376,000 | 2,316 |
| 2013-04-19 | 1,117 | 1,126 | 1,100 | 1,117 | 2,136,000 | 2,234 |
| 2013-04-18 | 1,116 | 1,136 | 1,094 | 1,106 | 3,846,000 | 2,212 |
| 2013-04-17 | 1,090 | 1,126 | 1,086 | 1,120 | 3,222,000 | 2,240 |
| 2013-04-16 | 1,062 | 1,094 | 1,042 | 1,080 | 4,275,000 | 2,160 |
| 2013-04-15 | 1,079 | 1,108 | 1,067 | 1,084 | 3,286,000 | 2,168 |
| 2013-04-12 | 1,112 | 1,112 | 1,081 | 1,084 | 4,189,000 | 2,168 |
| 2013-04-11 | 1,086 | 1,116 | 1,081 | 1,113 | 5,388,000 | 2,226 |
| 2013-04-10 | 1,065 | 1,109 | 1,049 | 1,084 | 5,803,000 | 2,168 |
| 2013-04-09 | 1,118 | 1,130 | 1,050 | 1,062 | 5,169,000 | 2,124 |
| 2013-04-08 | 1,092 | 1,110 | 1,050 | 1,099 | 5,934,000 | 2,198 |
| 2013-04-05 | 980 | 1,019 | 975 | 1,002 | 6,253,000 | 2,004 |
| 2013-04-04 | 910 | 951 | 889 | 950 | 3,139,000 | 1,900 |
| 2013-04-03 | 935 | 957 | 915 | 925 | 3,378,000 | 1,850 |
| 2013-04-02 | 890 | 944 | 862 | 924 | 4,266,000 | 1,848 |
| 2013-04-01 | 925 | 930 | 903 | 903 | 2,485,000 | 1,806 |
| 2013-03-29 | 930 | 936 | 910 | 936 | 2,797,000 | 1,872 |
| 2013-03-28 | 948 | 955 | 923 | 930 | 3,762,000 | 1,860 |
| 2013-03-27 | 970 | 975 | 948 | 952 | 2,784,000 | 1,904 |
| 2013-03-26 | 967 | 985 | 955 | 965 | 3,290,000 | 1,930 |
| 2013-03-25 | 938 | 985 | 938 | 970 | 6,016,000 | 1,940 |
| 2013-03-22 | 890 | 916 | 880 | 902 | 3,755,000 | 1,804 |
| 2013-03-21 | 887 | 894 | 882 | 889 | 3,267,000 | 1,778 |
| 2013-03-19 | 865 | 876 | 862 | 865 | 2,035,000 | 1,730 |
| 2013-03-18 | 870 | 871 | 847 | 847 | 2,499,000 | 1,694 |
| 2013-03-15 | 850 | 874 | 850 | 872 | 2,844,000 | 1,744 |
| 2013-03-14 | 843 | 846 | 827 | 846 | 2,693,000 | 1,692 |
| 2013-03-13 | 829 | 847 | 827 | 845 | 3,979,000 | 1,690 |
| 2013-03-12 | 840 | 844 | 826 | 827 | 2,836,000 | 1,654 |
| 2013-03-11 | 815 | 827 | 807 | 827 | 2,742,000 | 1,654 |
| 2013-03-08 | 790 | 805 | 788 | 800 | 5,362,000 | 1,600 |
| 2013-03-07 | 800 | 803 | 779 | 781 | 2,424,000 | 1,562 |
| 2013-03-06 | 780 | 789 | 775 | 786 | 1,930,000 | 1,572 |
| 2013-03-05 | 775 | 792 | 762 | 765 | 3,467,000 | 1,530 |
| 2013-03-04 | 751 | 765 | 751 | 759 | 2,407,000 | 1,518 |
| 2013-03-01 | 722 | 745 | 712 | 745 | 1,629,000 | 1,490 |
| 2013-02-28 | 720 | 732 | 714 | 726 | 1,666,000 | 1,452 |
| 2013-02-27 | 717 | 717 | 703 | 708 | 1,140,000 | 1,416 |
| 2013-02-26 | 714 | 723 | 711 | 715 | 2,347,000 | 1,430 |
| 2013-02-25 | 736 | 747 | 735 | 742 | 2,121,000 | 1,484 |
| 2013-02-22 | 714 | 726 | 711 | 721 | 1,674,000 | 1,442 |
| 2013-02-21 | 724 | 732 | 712 | 714 | 1,853,000 | 1,428 |
| 2013-02-20 | 729 | 733 | 723 | 730 | 953,000 | 1,460 |
| 2013-02-19 | 717 | 726 | 715 | 719 | 1,099,000 | 1,438 |
| 2013-02-18 | 696 | 724 | 690 | 723 | 1,391,000 | 1,446 |
| 2013-02-15 | 697 | 705 | 690 | 694 | 2,022,000 | 1,388 |
| 2013-02-14 | 708 | 708 | 695 | 704 | 1,561,000 | 1,408 |
| 2013-02-13 | 692 | 709 | 692 | 707 | 2,804,000 | 1,414 |
| 2013-02-12 | 674 | 693 | 674 | 687 | 2,044,000 | 1,374 |
| 2013-02-08 | 667 | 675 | 658 | 659 | 2,405,000 | 1,318 |
| 2013-02-07 | 678 | 681 | 672 | 677 | 1,315,000 | 1,354 |
| 2013-02-06 | 669 | 684 | 668 | 682 | 1,730,000 | 1,364 |
| 2013-02-05 | 664 | 667 | 659 | 659 | 1,336,000 | 1,318 |
| 2013-02-04 | 669 | 675 | 667 | 673 | 725,000 | 1,346 |
| 2013-02-01 | 672 | 678 | 668 | 669 | 1,312,000 | 1,338 |
| 2013-01-31 | 666 | 675 | 663 | 673 | 1,612,000 | 1,346 |
| 2013-01-30 | 663 | 676 | 661 | 676 | 1,496,000 | 1,352 |
| 2013-01-29 | 665 | 667 | 656 | 660 | 1,219,000 | 1,320 |
| 2013-01-28 | 674 | 675 | 667 | 671 | 1,114,000 | 1,342 |
| 2013-01-25 | 667 | 668 | 657 | 664 | 1,542,000 | 1,328 |
| 2013-01-24 | 639 | 656 | 638 | 654 | 1,440,000 | 1,308 |
| 2013-01-23 | 659 | 662 | 642 | 642 | 2,329,000 | 1,284 |
| 2013-01-22 | 676 | 679 | 663 | 669 | 1,820,000 | 1,338 |
| 2013-01-21 | 680 | 682 | 670 | 675 | 1,957,000 | 1,350 |
| 2013-01-18 | 655 | 672 | 655 | 671 | 2,512,000 | 1,342 |
| 2013-01-17 | 647 | 652 | 635 | 643 | 3,003,000 | 1,286 |
| 2013-01-16 | 650 | 653 | 639 | 641 | 2,568,000 | 1,282 |
| 2013-01-15 | 629 | 656 | 629 | 651 | 3,768,000 | 1,302 |
| 2013-01-11 | 622 | 628 | 621 | 626 | 1,975,000 | 1,252 |
| 2013-01-10 | 618 | 624 | 615 | 620 | 1,206,000 | 1,240 |
| 2013-01-09 | 609 | 619 | 609 | 618 | 1,067,000 | 1,236 |
| 2013-01-08 | 609 | 619 | 607 | 613 | 1,666,000 | 1,226 |
| 2013-01-07 | 620 | 622 | 608 | 609 | 1,501,000 | 1,218 |
| 2013-01-04 | 624 | 626 | 611 | 614 | 2,040,000 | 1,228 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
