2002 (株)日清製粉グループ本社 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 | 1,079 | 1,089 | 1,078 | 1,087 | 643,800 | 988.18 |
| 2013-12-27 | 1,089 | 1,092 | 1,069 | 1,078 | 721,500 | 980 |
| 2013-12-26 | 1,080 | 1,093 | 1,071 | 1,085 | 893,200 | 986.36 |
| 2013-12-25 | 1,064 | 1,079 | 1,063 | 1,069 | 1,021,700 | 971.82 |
| 2013-12-24 | 1,082 | 1,093 | 1,074 | 1,078 | 1,173,500 | 980 |
| 2013-12-20 | 1,074 | 1,080 | 1,065 | 1,079 | 962,700 | 980.91 |
| 2013-12-19 | 1,090 | 1,094 | 1,079 | 1,086 | 1,030,800 | 987.27 |
| 2013-12-18 | 1,054 | 1,078 | 1,054 | 1,077 | 1,155,400 | 979.09 |
| 2013-12-17 | 1,046 | 1,056 | 1,038 | 1,052 | 843,300 | 956.36 |
| 2013-12-16 | 1,051 | 1,056 | 1,038 | 1,040 | 830,500 | 945.46 |
| 2013-12-13 | 1,040 | 1,059 | 1,032 | 1,043 | 3,529,800 | 948.18 |
| 2013-12-12 | 1,054 | 1,060 | 1,047 | 1,052 | 659,300 | 956.36 |
| 2013-12-11 | 1,073 | 1,077 | 1,056 | 1,063 | 456,800 | 966.36 |
| 2013-12-10 | 1,087 | 1,087 | 1,070 | 1,077 | 596,900 | 979.09 |
| 2013-12-09 | 1,076 | 1,080 | 1,067 | 1,080 | 544,900 | 981.82 |
| 2013-12-06 | 1,036 | 1,058 | 1,034 | 1,056 | 637,100 | 960 |
| 2013-12-05 | 1,065 | 1,065 | 1,042 | 1,045 | 686,800 | 950 |
| 2013-12-04 | 1,080 | 1,085 | 1,064 | 1,065 | 735,900 | 968.18 |
| 2013-12-03 | 1,106 | 1,106 | 1,092 | 1,097 | 837,600 | 997.27 |
| 2013-12-02 | 1,110 | 1,113 | 1,090 | 1,098 | 577,300 | 998.18 |
| 2013-11-29 | 1,099 | 1,110 | 1,090 | 1,108 | 915,600 | 1,007.27 |
| 2013-11-28 | 1,092 | 1,103 | 1,081 | 1,101 | 795,700 | 1,000.91 |
| 2013-11-27 | 1,073 | 1,089 | 1,073 | 1,083 | 549,200 | 984.55 |
| 2013-11-26 | 1,086 | 1,089 | 1,079 | 1,082 | 876,400 | 983.64 |
| 2013-11-25 | 1,100 | 1,109 | 1,093 | 1,106 | 563,800 | 1,005.45 |
| 2013-11-22 | 1,096 | 1,100 | 1,080 | 1,093 | 994,900 | 993.64 |
| 2013-11-21 | 1,091 | 1,094 | 1,076 | 1,086 | 880,200 | 987.27 |
| 2013-11-20 | 1,094 | 1,095 | 1,074 | 1,079 | 757,500 | 980.91 |
| 2013-11-19 | 1,090 | 1,090 | 1,076 | 1,087 | 528,300 | 988.18 |
| 2013-11-18 | 1,093 | 1,097 | 1,073 | 1,096 | 1,083,200 | 996.36 |
| 2013-11-15 | 1,076 | 1,093 | 1,066 | 1,090 | 1,085,900 | 990.91 |
| 2013-11-14 | 1,052 | 1,075 | 1,047 | 1,063 | 1,234,700 | 966.36 |
| 2013-11-13 | 1,057 | 1,057 | 1,038 | 1,043 | 630,100 | 948.18 |
| 2013-11-12 | 1,038 | 1,057 | 1,030 | 1,057 | 684,200 | 960.91 |
| 2013-11-11 | 1,040 | 1,040 | 1,023 | 1,033 | 481,600 | 939.09 |
| 2013-11-08 | 1,016 | 1,036 | 1,012 | 1,027 | 671,000 | 933.64 |
| 2013-11-07 | 1,053 | 1,055 | 1,029 | 1,030 | 620,800 | 936.36 |
| 2013-11-06 | 1,033 | 1,061 | 1,029 | 1,050 | 709,400 | 954.55 |
| 2013-11-05 | 1,050 | 1,052 | 1,021 | 1,031 | 682,100 | 937.27 |
| 2013-11-01 | 1,065 | 1,065 | 1,034 | 1,039 | 653,000 | 944.55 |
| 2013-10-31 | 1,047 | 1,068 | 1,047 | 1,063 | 1,085,600 | 966.36 |
| 2013-10-30 | 1,060 | 1,076 | 1,051 | 1,071 | 1,079,600 | 973.64 |
| 2013-10-29 | 1,040 | 1,049 | 1,033 | 1,046 | 499,000 | 950.91 |
| 2013-10-28 | 1,042 | 1,044 | 1,032 | 1,043 | 545,900 | 948.18 |
| 2013-10-25 | 1,053 | 1,053 | 1,023 | 1,025 | 769,000 | 931.82 |
| 2013-10-24 | 1,049 | 1,062 | 1,039 | 1,061 | 529,900 | 964.55 |
| 2013-10-23 | 1,070 | 1,077 | 1,050 | 1,050 | 591,300 | 954.55 |
| 2013-10-22 | 1,068 | 1,073 | 1,056 | 1,068 | 484,600 | 970.91 |
| 2013-10-21 | 1,060 | 1,074 | 1,057 | 1,071 | 724,700 | 973.64 |
| 2013-10-18 | 1,051 | 1,065 | 1,051 | 1,057 | 751,100 | 960.91 |
| 2013-10-17 | 1,039 | 1,051 | 1,035 | 1,050 | 734,200 | 954.55 |
| 2013-10-16 | 1,020 | 1,033 | 1,018 | 1,030 | 737,200 | 936.36 |
| 2013-10-15 | 1,027 | 1,028 | 1,015 | 1,020 | 766,400 | 927.27 |
| 2013-10-11 | 1,029 | 1,037 | 1,008 | 1,022 | 1,873,300 | 929.09 |
| 2013-10-10 | 990 | 1,015 | 990 | 1,015 | 831,800 | 922.73 |
| 2013-10-09 | 983 | 990 | 981 | 990 | 728,100 | 900 |
| 2013-10-08 | 984 | 994 | 979 | 989 | 849,000 | 899.09 |
| 2013-10-07 | 1,000 | 1,002 | 988 | 990 | 886,400 | 900 |
| 2013-10-04 | 992 | 1,011 | 992 | 1,004 | 1,289,000 | 912.73 |
| 2013-10-03 | 1,000 | 1,015 | 992 | 994 | 1,395,500 | 903.64 |
| 2013-10-02 | 1,008 | 1,023 | 991 | 996 | 1,810,600 | 905.46 |
| 2013-10-01 | 996 | 1,018 | 996 | 1,007 | 1,633,600 | 915.46 |
| 2013-09-30 | 985 | 994 | 975 | 990 | 1,136,900 | 900 |
| 2013-09-27 | 990 | 997 | 982 | 989 | 1,349,100 | 899.09 |
| 2013-09-26 | 964 | 991 | 939 | 991 | 2,103,800 | 900.91 |
| 2013-09-25 | 1,104 | 1,106 | 1,069 | 1,069 | 3,044,499 | 883.47 |
| 2013-09-24 | 1,098 | 1,106 | 1,091 | 1,099 | 868,500 | 908.26 |
| 2013-09-20 | 1,108 | 1,112 | 1,091 | 1,097 | 1,000,500 | 906.61 |
| 2013-09-19 | 1,097 | 1,108 | 1,090 | 1,104 | 931,000 | 912.40 |
| 2013-09-18 | 1,094 | 1,105 | 1,081 | 1,090 | 809,000 | 900.83 |
| 2013-09-17 | 1,093 | 1,100 | 1,080 | 1,082 | 665,500 | 894.22 |
| 2013-09-13 | 1,107 | 1,107 | 1,057 | 1,083 | 3,671,499 | 895.04 |
| 2013-09-12 | 1,117 | 1,118 | 1,101 | 1,106 | 628,000 | 914.05 |
| 2013-09-11 | 1,117 | 1,132 | 1,116 | 1,116 | 608,000 | 922.31 |
| 2013-09-10 | 1,127 | 1,131 | 1,109 | 1,116 | 751,500 | 922.31 |
| 2013-09-09 | 1,121 | 1,126 | 1,100 | 1,118 | 750,000 | 923.97 |
| 2013-09-06 | 1,117 | 1,117 | 1,091 | 1,094 | 937,000 | 904.13 |
| 2013-09-05 | 1,145 | 1,145 | 1,108 | 1,116 | 1,019,500 | 922.31 |
| 2013-09-04 | 1,153 | 1,153 | 1,127 | 1,144 | 840,000 | 945.46 |
| 2013-09-03 | 1,130 | 1,160 | 1,128 | 1,157 | 893,000 | 956.20 |
| 2013-09-02 | 1,107 | 1,118 | 1,104 | 1,114 | 385,500 | 920.66 |
| 2013-08-30 | 1,123 | 1,128 | 1,099 | 1,107 | 810,500 | 914.88 |
| 2013-08-29 | 1,118 | 1,119 | 1,101 | 1,116 | 665,500 | 922.31 |
| 2013-08-28 | 1,090 | 1,105 | 1,087 | 1,100 | 527,500 | 909.09 |
| 2013-08-27 | 1,113 | 1,122 | 1,105 | 1,111 | 216,500 | 918.18 |
| 2013-08-26 | 1,132 | 1,132 | 1,114 | 1,119 | 314,500 | 924.79 |
| 2013-08-23 | 1,125 | 1,137 | 1,114 | 1,127 | 594,000 | 931.41 |
| 2013-08-22 | 1,118 | 1,120 | 1,095 | 1,108 | 589,500 | 915.70 |
| 2013-08-21 | 1,133 | 1,136 | 1,113 | 1,131 | 391,000 | 934.71 |
| 2013-08-20 | 1,145 | 1,152 | 1,125 | 1,130 | 515,500 | 933.88 |
| 2013-08-19 | 1,154 | 1,163 | 1,143 | 1,154 | 334,500 | 953.72 |
| 2013-08-16 | 1,145 | 1,161 | 1,141 | 1,154 | 277,500 | 953.72 |
| 2013-08-15 | 1,160 | 1,169 | 1,148 | 1,154 | 451,000 | 953.72 |
| 2013-08-14 | 1,179 | 1,179 | 1,154 | 1,173 | 582,500 | 969.42 |
| 2013-08-13 | 1,156 | 1,178 | 1,152 | 1,178 | 348,000 | 973.55 |
| 2013-08-12 | 1,145 | 1,153 | 1,137 | 1,143 | 284,500 | 944.63 |
| 2013-08-09 | 1,143 | 1,155 | 1,135 | 1,144 | 915,000 | 945.46 |
| 2013-08-08 | 1,154 | 1,182 | 1,140 | 1,143 | 512,000 | 944.63 |
| 2013-08-07 | 1,196 | 1,196 | 1,155 | 1,155 | 649,500 | 954.55 |
| 2013-08-06 | 1,177 | 1,210 | 1,164 | 1,209 | 419,500 | 999.17 |
| 2013-08-05 | 1,193 | 1,194 | 1,173 | 1,183 | 567,000 | 977.69 |
| 2013-08-02 | 1,162 | 1,213 | 1,158 | 1,212 | 632,000 | 1,001.65 |
| 2013-08-01 | 1,137 | 1,152 | 1,134 | 1,152 | 771,000 | 952.07 |
| 2013-07-31 | 1,162 | 1,176 | 1,131 | 1,136 | 1,427,000 | 938.84 |
| 2013-07-30 | 1,174 | 1,204 | 1,114 | 1,133 | 1,397,000 | 936.36 |
| 2013-07-29 | 1,192 | 1,195 | 1,163 | 1,164 | 468,500 | 961.98 |
| 2013-07-26 | 1,207 | 1,213 | 1,196 | 1,201 | 393,500 | 992.56 |
| 2013-07-25 | 1,223 | 1,228 | 1,215 | 1,222 | 382,500 | 1,009.92 |
| 2013-07-24 | 1,231 | 1,231 | 1,212 | 1,223 | 370,500 | 1,010.74 |
| 2013-07-23 | 1,222 | 1,246 | 1,215 | 1,240 | 560,500 | 1,024.79 |
| 2013-07-22 | 1,221 | 1,239 | 1,208 | 1,222 | 441,000 | 1,009.92 |
| 2013-07-19 | 1,242 | 1,249 | 1,202 | 1,207 | 774,500 | 997.52 |
| 2013-07-18 | 1,208 | 1,237 | 1,206 | 1,237 | 832,500 | 1,022.31 |
| 2013-07-17 | 1,201 | 1,203 | 1,190 | 1,202 | 493,000 | 993.39 |
| 2013-07-16 | 1,204 | 1,215 | 1,198 | 1,209 | 706,500 | 999.17 |
| 2013-07-12 | 1,182 | 1,196 | 1,174 | 1,194 | 1,608,500 | 986.78 |
| 2013-07-11 | 1,180 | 1,187 | 1,167 | 1,181 | 528,500 | 976.03 |
| 2013-07-10 | 1,188 | 1,194 | 1,173 | 1,181 | 697,500 | 976.03 |
| 2013-07-09 | 1,186 | 1,198 | 1,177 | 1,190 | 872,500 | 983.47 |
| 2013-07-08 | 1,200 | 1,210 | 1,184 | 1,184 | 535,500 | 978.51 |
| 2013-07-05 | 1,196 | 1,210 | 1,181 | 1,195 | 761,000 | 987.60 |
| 2013-07-04 | 1,179 | 1,199 | 1,177 | 1,192 | 504,500 | 985.12 |
| 2013-07-03 | 1,185 | 1,190 | 1,175 | 1,182 | 649,500 | 976.86 |
| 2013-07-02 | 1,195 | 1,195 | 1,172 | 1,181 | 657,000 | 976.03 |
| 2013-07-01 | 1,185 | 1,189 | 1,163 | 1,182 | 710,000 | 976.86 |
| 2013-06-28 | 1,150 | 1,196 | 1,150 | 1,188 | 1,036,000 | 981.82 |
| 2013-06-27 | 1,117 | 1,141 | 1,112 | 1,140 | 452,500 | 942.15 |
| 2013-06-26 | 1,138 | 1,148 | 1,114 | 1,115 | 433,500 | 921.49 |
| 2013-06-25 | 1,139 | 1,155 | 1,112 | 1,127 | 897,000 | 931.41 |
| 2013-06-24 | 1,151 | 1,163 | 1,125 | 1,129 | 633,500 | 933.06 |
| 2013-06-21 | 1,104 | 1,140 | 1,090 | 1,134 | 837,000 | 937.19 |
| 2013-06-20 | 1,123 | 1,146 | 1,107 | 1,114 | 1,139,000 | 920.66 |
| 2013-06-19 | 1,121 | 1,139 | 1,120 | 1,133 | 862,500 | 936.36 |
| 2013-06-18 | 1,107 | 1,115 | 1,091 | 1,100 | 673,000 | 909.09 |
| 2013-06-17 | 1,069 | 1,117 | 1,064 | 1,112 | 951,500 | 919.01 |
| 2013-06-14 | 1,035 | 1,090 | 1,035 | 1,064 | 4,648,499 | 879.34 |
| 2013-06-13 | 1,105 | 1,121 | 1,030 | 1,030 | 2,367,500 | 851.24 |
| 2013-06-12 | 1,123 | 1,139 | 1,114 | 1,124 | 976,000 | 928.93 |
| 2013-06-11 | 1,160 | 1,174 | 1,133 | 1,141 | 1,064,000 | 942.98 |
| 2013-06-10 | 1,157 | 1,177 | 1,135 | 1,161 | 692,500 | 959.50 |
| 2013-06-07 | 1,117 | 1,148 | 1,112 | 1,130 | 1,157,500 | 933.88 |
| 2013-06-06 | 1,126 | 1,159 | 1,124 | 1,139 | 1,109,500 | 941.32 |
| 2013-06-05 | 1,164 | 1,187 | 1,125 | 1,125 | 1,024,000 | 929.75 |
| 2013-06-04 | 1,139 | 1,163 | 1,131 | 1,159 | 937,500 | 957.85 |
| 2013-06-03 | 1,132 | 1,170 | 1,120 | 1,138 | 1,621,500 | 940.50 |
| 2013-05-31 | 1,169 | 1,188 | 1,145 | 1,147 | 1,787,000 | 947.93 |
| 2013-05-30 | 1,188 | 1,193 | 1,154 | 1,156 | 1,336,500 | 955.37 |
| 2013-05-29 | 1,211 | 1,225 | 1,201 | 1,210 | 758,500 | 1,000 |
| 2013-05-28 | 1,197 | 1,214 | 1,185 | 1,203 | 1,083,000 | 994.22 |
| 2013-05-27 | 1,230 | 1,244 | 1,191 | 1,217 | 982,000 | 1,005.79 |
| 2013-05-24 | 1,254 | 1,277 | 1,202 | 1,245 | 1,723,000 | 1,028.93 |
| 2013-05-23 | 1,335 | 1,351 | 1,246 | 1,246 | 1,587,000 | 1,029.75 |
| 2013-05-22 | 1,337 | 1,349 | 1,330 | 1,334 | 829,500 | 1,102.48 |
| 2013-05-21 | 1,332 | 1,352 | 1,323 | 1,336 | 952,000 | 1,104.13 |
| 2013-05-20 | 1,345 | 1,350 | 1,329 | 1,333 | 729,000 | 1,101.65 |
| 2013-05-17 | 1,321 | 1,333 | 1,310 | 1,330 | 790,000 | 1,099.17 |
| 2013-05-16 | 1,346 | 1,350 | 1,321 | 1,331 | 1,018,000 | 1,100 |
| 2013-05-15 | 1,334 | 1,368 | 1,300 | 1,347 | 1,929,500 | 1,113.22 |
| 2013-05-14 | 1,256 | 1,312 | 1,256 | 1,304 | 945,500 | 1,077.69 |
| 2013-05-13 | 1,285 | 1,293 | 1,269 | 1,270 | 460,000 | 1,049.59 |
| 2013-05-10 | 1,286 | 1,288 | 1,265 | 1,282 | 985,500 | 1,059.50 |
| 2013-05-09 | 1,280 | 1,280 | 1,260 | 1,260 | 304,500 | 1,041.32 |
| 2013-05-08 | 1,272 | 1,286 | 1,268 | 1,278 | 779,000 | 1,056.20 |
| 2013-05-07 | 1,275 | 1,284 | 1,256 | 1,271 | 1,024,500 | 1,050.41 |
| 2013-05-02 | 1,249 | 1,264 | 1,240 | 1,248 | 490,000 | 1,031.40 |
| 2013-05-01 | 1,259 | 1,262 | 1,246 | 1,254 | 553,500 | 1,036.36 |
| 2013-04-30 | 1,255 | 1,266 | 1,247 | 1,258 | 843,500 | 1,039.67 |
| 2013-04-26 | 1,280 | 1,280 | 1,256 | 1,256 | 581,500 | 1,038.02 |
| 2013-04-25 | 1,270 | 1,280 | 1,258 | 1,277 | 774,000 | 1,055.37 |
| 2013-04-24 | 1,243 | 1,264 | 1,230 | 1,264 | 785,500 | 1,044.63 |
| 2013-04-23 | 1,228 | 1,243 | 1,225 | 1,231 | 666,500 | 1,017.36 |
| 2013-04-22 | 1,230 | 1,243 | 1,229 | 1,236 | 719,000 | 1,021.49 |
| 2013-04-19 | 1,214 | 1,221 | 1,207 | 1,213 | 658,500 | 1,002.48 |
| 2013-04-18 | 1,224 | 1,226 | 1,210 | 1,216 | 1,385,500 | 1,004.96 |
| 2013-04-17 | 1,241 | 1,243 | 1,225 | 1,233 | 842,500 | 1,019.01 |
| 2013-04-16 | 1,218 | 1,246 | 1,213 | 1,241 | 902,500 | 1,025.62 |
| 2013-04-15 | 1,241 | 1,250 | 1,225 | 1,236 | 822,000 | 1,021.49 |
| 2013-04-12 | 1,268 | 1,269 | 1,231 | 1,240 | 1,751,500 | 1,024.79 |
| 2013-04-11 | 1,260 | 1,269 | 1,243 | 1,260 | 1,332,500 | 1,041.32 |
| 2013-04-10 | 1,246 | 1,263 | 1,243 | 1,259 | 997,000 | 1,040.50 |
| 2013-04-09 | 1,263 | 1,265 | 1,234 | 1,249 | 851,500 | 1,032.23 |
| 2013-04-08 | 1,255 | 1,266 | 1,218 | 1,238 | 1,061,000 | 1,023.14 |
| 2013-04-05 | 1,279 | 1,284 | 1,200 | 1,225 | 1,464,000 | 1,012.40 |
| 2013-04-04 | 1,204 | 1,250 | 1,196 | 1,249 | 993,500 | 1,032.23 |
| 2013-04-03 | 1,219 | 1,228 | 1,207 | 1,226 | 698,500 | 1,013.22 |
| 2013-04-02 | 1,253 | 1,254 | 1,203 | 1,218 | 1,067,000 | 1,006.61 |
| 2013-04-01 | 1,280 | 1,280 | 1,235 | 1,235 | 1,158,000 | 1,020.66 |
| 2013-03-29 | 1,251 | 1,281 | 1,244 | 1,279 | 835,500 | 1,057.02 |
| 2013-03-28 | 1,257 | 1,263 | 1,239 | 1,240 | 1,267,500 | 1,024.79 |
| 2013-03-27 | 1,250 | 1,260 | 1,240 | 1,250 | 877,000 | 1,033.06 |
| 2013-03-26 | 1,259 | 1,269 | 1,251 | 1,264 | 691,000 | 1,044.63 |
| 2013-03-25 | 1,274 | 1,275 | 1,257 | 1,266 | 936,500 | 1,046.28 |
| 2013-03-22 | 1,254 | 1,263 | 1,244 | 1,244 | 1,233,500 | 1,028.10 |
| 2013-03-21 | 1,245 | 1,257 | 1,235 | 1,255 | 863,500 | 1,037.19 |
| 2013-03-19 | 1,247 | 1,251 | 1,234 | 1,244 | 953,000 | 1,028.10 |
| 2013-03-18 | 1,216 | 1,240 | 1,214 | 1,222 | 957,000 | 1,009.92 |
| 2013-03-15 | 1,251 | 1,254 | 1,227 | 1,234 | 2,343,000 | 1,019.83 |
| 2013-03-14 | 1,266 | 1,267 | 1,246 | 1,251 | 1,257,500 | 1,033.88 |
| 2013-03-13 | 1,273 | 1,290 | 1,266 | 1,279 | 914,500 | 1,057.02 |
| 2013-03-12 | 1,300 | 1,306 | 1,272 | 1,282 | 1,251,500 | 1,059.50 |
| 2013-03-11 | 1,318 | 1,323 | 1,295 | 1,299 | 1,464,000 | 1,073.55 |
| 2013-03-08 | 1,338 | 1,349 | 1,300 | 1,308 | 4,859,999 | 1,080.99 |
| 2013-03-07 | 1,299 | 1,355 | 1,299 | 1,324 | 2,023,000 | 1,094.21 |
| 2013-03-06 | 1,250 | 1,280 | 1,249 | 1,280 | 787,000 | 1,057.85 |
| 2013-03-05 | 1,237 | 1,249 | 1,237 | 1,242 | 602,500 | 1,026.45 |
| 2013-03-04 | 1,245 | 1,249 | 1,222 | 1,236 | 890,500 | 1,021.49 |
| 2013-03-01 | 1,206 | 1,234 | 1,201 | 1,231 | 625,000 | 1,017.36 |
| 2013-02-28 | 1,199 | 1,220 | 1,198 | 1,216 | 1,044,000 | 1,004.96 |
| 2013-02-27 | 1,199 | 1,201 | 1,183 | 1,184 | 758,000 | 978.51 |
| 2013-02-26 | 1,188 | 1,204 | 1,179 | 1,193 | 1,137,500 | 985.95 |
| 2013-02-25 | 1,171 | 1,210 | 1,171 | 1,207 | 1,512,000 | 997.52 |
| 2013-02-22 | 1,131 | 1,148 | 1,128 | 1,147 | 998,500 | 947.93 |
| 2013-02-21 | 1,139 | 1,148 | 1,126 | 1,126 | 749,500 | 930.58 |
| 2013-02-20 | 1,124 | 1,144 | 1,116 | 1,137 | 1,392,000 | 939.67 |
| 2013-02-19 | 1,096 | 1,113 | 1,095 | 1,108 | 809,000 | 915.70 |
| 2013-02-18 | 1,078 | 1,101 | 1,078 | 1,101 | 717,500 | 909.92 |
| 2013-02-15 | 1,084 | 1,092 | 1,069 | 1,071 | 789,000 | 885.12 |
| 2013-02-14 | 1,070 | 1,097 | 1,070 | 1,092 | 958,000 | 902.48 |
| 2013-02-13 | 1,080 | 1,084 | 1,071 | 1,075 | 739,000 | 888.43 |
| 2013-02-12 | 1,091 | 1,101 | 1,083 | 1,089 | 912,500 | 900 |
| 2013-02-08 | 1,074 | 1,098 | 1,070 | 1,074 | 1,706,500 | 887.60 |
| 2013-02-07 | 1,117 | 1,118 | 1,088 | 1,094 | 1,140,500 | 904.13 |
| 2013-02-06 | 1,109 | 1,134 | 1,097 | 1,131 | 1,053,000 | 934.71 |
| 2013-02-05 | 1,085 | 1,100 | 1,084 | 1,090 | 808,500 | 900.83 |
| 2013-02-04 | 1,099 | 1,104 | 1,089 | 1,096 | 920,000 | 905.79 |
| 2013-02-01 | 1,114 | 1,114 | 1,095 | 1,102 | 579,000 | 910.74 |
| 2013-01-31 | 1,102 | 1,117 | 1,096 | 1,113 | 576,500 | 919.84 |
| 2013-01-30 | 1,104 | 1,118 | 1,100 | 1,116 | 971,000 | 922.31 |
| 2013-01-29 | 1,097 | 1,116 | 1,092 | 1,110 | 846,500 | 917.36 |
| 2013-01-28 | 1,126 | 1,128 | 1,109 | 1,110 | 767,500 | 917.36 |
| 2013-01-25 | 1,100 | 1,120 | 1,093 | 1,120 | 1,131,500 | 925.62 |
| 2013-01-24 | 1,065 | 1,084 | 1,065 | 1,081 | 966,000 | 893.39 |
| 2013-01-23 | 1,074 | 1,094 | 1,069 | 1,079 | 978,000 | 891.74 |
| 2013-01-22 | 1,100 | 1,106 | 1,077 | 1,091 | 1,054,000 | 901.65 |
| 2013-01-21 | 1,119 | 1,119 | 1,099 | 1,099 | 583,000 | 908.26 |
| 2013-01-18 | 1,110 | 1,115 | 1,101 | 1,114 | 813,500 | 920.66 |
| 2013-01-17 | 1,102 | 1,105 | 1,088 | 1,095 | 1,059,000 | 904.96 |
| 2013-01-16 | 1,099 | 1,110 | 1,096 | 1,099 | 781,500 | 908.26 |
| 2013-01-15 | 1,097 | 1,113 | 1,095 | 1,097 | 804,500 | 906.61 |
| 2013-01-11 | 1,079 | 1,091 | 1,078 | 1,087 | 1,466,000 | 898.35 |
| 2013-01-10 | 1,083 | 1,084 | 1,060 | 1,079 | 1,147,000 | 891.74 |
| 2013-01-09 | 1,077 | 1,094 | 1,077 | 1,084 | 988,000 | 895.87 |
| 2013-01-08 | 1,083 | 1,100 | 1,078 | 1,085 | 1,013,500 | 896.69 |
| 2013-01-07 | 1,092 | 1,099 | 1,087 | 1,087 | 656,000 | 898.35 |
| 2013-01-04 | 1,100 | 1,104 | 1,091 | 1,098 | 692,000 | 907.44 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
