2157 (株)コシダカホールディングス 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 | 2,913 | 2,967 | 2,913 | 2,945 | 24,000 | 368.13 |
| 2013-12-27 | 2,865 | 2,955 | 2,865 | 2,901 | 18,300 | 362.63 |
| 2013-12-26 | 2,814 | 2,855 | 2,814 | 2,850 | 13,200 | 356.25 |
| 2013-12-25 | 2,800 | 2,829 | 2,795 | 2,811 | 25,900 | 351.38 |
| 2013-12-24 | 2,861 | 2,870 | 2,801 | 2,814 | 40,900 | 351.75 |
| 2013-12-20 | 2,840 | 2,880 | 2,840 | 2,852 | 10,600 | 356.50 |
| 2013-12-19 | 2,855 | 2,925 | 2,850 | 2,878 | 16,000 | 359.75 |
| 2013-12-18 | 2,851 | 2,858 | 2,849 | 2,853 | 12,200 | 356.63 |
| 2013-12-17 | 2,855 | 2,866 | 2,835 | 2,835 | 21,500 | 354.38 |
| 2013-12-16 | 2,959 | 2,979 | 2,853 | 2,858 | 26,400 | 357.25 |
| 2013-12-13 | 2,978 | 2,978 | 2,943 | 2,958 | 11,900 | 369.75 |
| 2013-12-12 | 3,010 | 3,025 | 2,976 | 2,979 | 10,900 | 372.38 |
| 2013-12-11 | 3,050 | 3,055 | 3,000 | 3,030 | 12,100 | 378.75 |
| 2013-12-10 | 3,055 | 3,055 | 3,020 | 3,035 | 15,800 | 379.38 |
| 2013-12-09 | 3,005 | 3,020 | 2,968 | 3,000 | 21,100 | 375 |
| 2013-12-06 | 3,010 | 3,020 | 3,000 | 3,005 | 10,500 | 375.63 |
| 2013-12-05 | 3,050 | 3,070 | 3,010 | 3,040 | 13,300 | 380 |
| 2013-12-04 | 3,050 | 3,090 | 3,050 | 3,050 | 10,000 | 381.25 |
| 2013-12-03 | 3,090 | 3,100 | 3,080 | 3,095 | 6,400 | 386.88 |
| 2013-12-02 | 3,105 | 3,105 | 3,065 | 3,090 | 11,400 | 386.25 |
| 2013-11-29 | 3,050 | 3,065 | 3,000 | 3,040 | 53,800 | 380 |
| 2013-11-28 | 3,190 | 3,190 | 3,105 | 3,105 | 11,900 | 388.13 |
| 2013-11-27 | 3,140 | 3,235 | 3,140 | 3,190 | 7,100 | 398.75 |
| 2013-11-26 | 3,235 | 3,235 | 3,100 | 3,140 | 19,900 | 392.50 |
| 2013-11-25 | 3,250 | 3,250 | 3,220 | 3,225 | 13,500 | 403.13 |
| 2013-11-22 | 3,300 | 3,300 | 3,250 | 3,260 | 17,800 | 407.50 |
| 2013-11-21 | 3,300 | 3,390 | 3,300 | 3,360 | 18,500 | 420 |
| 2013-11-20 | 3,305 | 3,345 | 3,305 | 3,330 | 7,900 | 416.25 |
| 2013-11-19 | 3,300 | 3,345 | 3,295 | 3,330 | 15,400 | 416.25 |
| 2013-11-18 | 3,300 | 3,360 | 3,300 | 3,355 | 29,700 | 419.38 |
| 2013-11-15 | 3,350 | 3,375 | 3,270 | 3,285 | 56,300 | 410.63 |
| 2013-11-14 | 3,435 | 3,450 | 3,395 | 3,415 | 16,500 | 426.88 |
| 2013-11-13 | 3,360 | 3,500 | 3,360 | 3,445 | 26,100 | 430.63 |
| 2013-11-12 | 3,335 | 3,470 | 3,335 | 3,415 | 36,700 | 426.88 |
| 2013-11-11 | 3,360 | 3,400 | 3,350 | 3,370 | 20,800 | 421.25 |
| 2013-11-08 | 3,345 | 3,395 | 3,335 | 3,365 | 27,200 | 420.63 |
| 2013-11-07 | 3,460 | 3,460 | 3,385 | 3,400 | 43,000 | 425 |
| 2013-11-06 | 3,480 | 3,490 | 3,455 | 3,485 | 5,500 | 435.63 |
| 2013-11-05 | 3,465 | 3,535 | 3,455 | 3,480 | 21,600 | 435 |
| 2013-11-01 | 3,385 | 3,445 | 3,300 | 3,380 | 40,200 | 422.50 |
| 2013-10-31 | 3,445 | 3,505 | 3,425 | 3,455 | 20,300 | 431.88 |
| 2013-10-30 | 3,370 | 3,465 | 3,370 | 3,460 | 20,000 | 432.50 |
| 2013-10-29 | 3,300 | 3,530 | 3,280 | 3,510 | 87,800 | 438.75 |
| 2013-10-28 | 3,255 | 3,300 | 3,240 | 3,280 | 18,600 | 410 |
| 2013-10-25 | 3,280 | 3,280 | 3,225 | 3,250 | 11,500 | 406.25 |
| 2013-10-24 | 3,145 | 3,290 | 3,145 | 3,270 | 14,000 | 408.75 |
| 2013-10-23 | 3,270 | 3,300 | 3,075 | 3,170 | 72,200 | 396.25 |
| 2013-10-22 | 3,300 | 3,315 | 3,210 | 3,270 | 25,700 | 408.75 |
| 2013-10-21 | 3,420 | 3,425 | 3,295 | 3,300 | 47,900 | 412.50 |
| 2013-10-18 | 3,415 | 3,600 | 3,410 | 3,500 | 26,200 | 437.50 |
| 2013-10-17 | 3,475 | 3,490 | 3,440 | 3,450 | 12,500 | 431.25 |
| 2013-10-16 | 3,475 | 3,480 | 3,445 | 3,475 | 15,200 | 434.38 |
| 2013-10-15 | 3,475 | 3,475 | 3,340 | 3,405 | 39,300 | 425.63 |
| 2013-10-11 | 3,495 | 3,550 | 3,405 | 3,485 | 25,300 | 435.63 |
| 2013-10-10 | 3,515 | 3,550 | 3,495 | 3,500 | 7,000 | 437.50 |
| 2013-10-09 | 3,545 | 3,545 | 3,480 | 3,480 | 4,300 | 435 |
| 2013-10-08 | 3,480 | 3,595 | 3,410 | 3,555 | 16,600 | 444.38 |
| 2013-10-07 | 3,420 | 3,500 | 3,420 | 3,495 | 9,200 | 436.88 |
| 2013-10-04 | 3,520 | 3,525 | 3,400 | 3,470 | 15,400 | 433.75 |
| 2013-10-03 | 3,425 | 3,550 | 3,425 | 3,525 | 25,700 | 440.63 |
| 2013-10-02 | 3,315 | 3,470 | 3,315 | 3,470 | 25,600 | 433.75 |
| 2013-10-01 | 3,235 | 3,340 | 3,220 | 3,315 | 12,400 | 414.38 |
| 2013-09-30 | 3,225 | 3,290 | 3,215 | 3,250 | 14,300 | 406.25 |
| 2013-09-27 | 3,230 | 3,255 | 3,180 | 3,225 | 18,000 | 403.13 |
| 2013-09-26 | 3,085 | 3,220 | 3,075 | 3,175 | 58,600 | 396.88 |
| 2013-09-25 | 3,015 | 3,015 | 2,934 | 2,961 | 10,600 | 370.13 |
| 2013-09-24 | 3,000 | 3,015 | 2,990 | 3,015 | 5,800 | 376.88 |
| 2013-09-20 | 3,070 | 3,070 | 2,980 | 2,999 | 10,100 | 374.88 |
| 2013-09-19 | 3,095 | 3,105 | 3,050 | 3,050 | 7,200 | 381.25 |
| 2013-09-18 | 3,080 | 3,120 | 3,035 | 3,045 | 5,200 | 380.63 |
| 2013-09-17 | 3,005 | 3,095 | 3,000 | 3,075 | 3,000 | 384.38 |
| 2013-09-13 | 3,010 | 3,030 | 3,000 | 3,005 | 4,900 | 375.63 |
| 2013-09-12 | 3,090 | 3,090 | 3,055 | 3,070 | 1,800 | 383.75 |
| 2013-09-11 | 3,110 | 3,110 | 3,050 | 3,090 | 5,600 | 386.25 |
| 2013-09-10 | 3,160 | 3,220 | 2,965 | 3,040 | 25,300 | 380 |
| 2013-09-09 | 3,180 | 3,180 | 3,060 | 3,150 | 10,400 | 393.75 |
| 2013-09-06 | 3,065 | 3,065 | 3,020 | 3,060 | 4,700 | 382.50 |
| 2013-09-05 | 3,120 | 3,120 | 3,065 | 3,085 | 5,400 | 385.63 |
| 2013-09-04 | 2,966 | 3,120 | 2,966 | 3,120 | 13,200 | 390 |
| 2013-09-03 | 2,989 | 2,989 | 2,943 | 2,965 | 2,500 | 370.63 |
| 2013-09-02 | 2,965 | 2,995 | 2,935 | 2,940 | 4,900 | 367.50 |
| 2013-08-30 | 2,984 | 3,010 | 2,965 | 2,990 | 8,800 | 373.75 |
| 2013-08-29 | 2,967 | 2,972 | 2,940 | 2,968 | 9,000 | 371 |
| 2013-08-28 | 2,970 | 2,985 | 2,940 | 2,966 | 27,300 | 370.75 |
| 2013-08-27 | 3,030 | 3,060 | 3,010 | 3,035 | 56,800 | 379.38 |
| 2013-08-26 | 3,060 | 3,070 | 3,005 | 3,070 | 16,300 | 383.75 |
| 2013-08-23 | 3,160 | 3,160 | 3,070 | 3,080 | 16,900 | 385 |
| 2013-08-22 | 3,095 | 3,165 | 3,080 | 3,160 | 24,400 | 395 |
| 2013-08-21 | 3,005 | 3,085 | 3,000 | 3,075 | 28,300 | 384.38 |
| 2013-08-20 | 3,025 | 3,025 | 2,985 | 2,999 | 15,500 | 374.88 |
| 2013-08-19 | 3,030 | 3,040 | 2,980 | 3,025 | 9,500 | 378.13 |
| 2013-08-16 | 2,900 | 3,025 | 2,900 | 2,980 | 21,800 | 372.50 |
| 2013-08-15 | 2,840 | 2,909 | 2,838 | 2,904 | 15,900 | 363 |
| 2013-08-14 | 2,830 | 2,860 | 2,819 | 2,824 | 12,200 | 353 |
| 2013-08-13 | 2,820 | 2,881 | 2,815 | 2,821 | 25,700 | 352.63 |
| 2013-08-12 | 2,823 | 2,844 | 2,812 | 2,812 | 19,600 | 351.50 |
| 2013-08-09 | 2,980 | 2,980 | 2,860 | 2,899 | 24,200 | 362.38 |
| 2013-08-08 | 3,050 | 3,050 | 2,971 | 2,985 | 27,100 | 373.13 |
| 2013-08-07 | 3,100 | 3,125 | 3,055 | 3,065 | 12,500 | 383.13 |
| 2013-08-06 | 3,185 | 3,185 | 3,100 | 3,125 | 11,300 | 390.63 |
| 2013-08-05 | 3,210 | 3,210 | 3,180 | 3,185 | 11,400 | 398.13 |
| 2013-08-02 | 3,225 | 3,225 | 3,190 | 3,210 | 7,800 | 401.25 |
| 2013-08-01 | 3,170 | 3,230 | 3,135 | 3,225 | 4,100 | 403.13 |
| 2013-07-31 | 3,205 | 3,270 | 3,165 | 3,170 | 13,300 | 396.25 |
| 2013-07-30 | 3,100 | 3,210 | 3,085 | 3,205 | 15,200 | 400.63 |
| 2013-07-29 | 3,120 | 3,135 | 3,075 | 3,120 | 16,600 | 390 |
| 2013-07-26 | 3,180 | 3,185 | 3,100 | 3,120 | 20,500 | 390 |
| 2013-07-25 | 3,200 | 3,250 | 3,175 | 3,195 | 11,000 | 399.38 |
| 2013-07-24 | 3,205 | 3,255 | 3,200 | 3,200 | 11,500 | 400 |
| 2013-07-23 | 3,275 | 3,340 | 3,240 | 3,270 | 13,200 | 408.75 |
| 2013-07-22 | 3,350 | 3,355 | 3,250 | 3,345 | 6,500 | 418.13 |
| 2013-07-19 | 3,445 | 3,550 | 3,270 | 3,305 | 20,300 | 413.13 |
| 2013-07-18 | 3,500 | 3,500 | 3,300 | 3,400 | 25,000 | 425 |
| 2013-07-17 | 3,510 | 3,555 | 3,500 | 3,505 | 18,900 | 438.13 |
| 2013-07-16 | 3,600 | 3,605 | 3,500 | 3,520 | 10,700 | 440 |
| 2013-07-12 | 3,475 | 3,490 | 3,350 | 3,460 | 13,100 | 432.50 |
| 2013-07-11 | 3,340 | 3,520 | 3,320 | 3,490 | 22,500 | 436.25 |
| 2013-07-10 | 3,300 | 3,340 | 3,280 | 3,330 | 21,400 | 416.25 |
| 2013-07-09 | 3,270 | 3,300 | 3,210 | 3,250 | 11,700 | 406.25 |
| 2013-07-08 | 3,200 | 3,240 | 3,200 | 3,225 | 15,700 | 403.13 |
| 2013-07-05 | 3,180 | 3,210 | 3,160 | 3,170 | 16,700 | 396.25 |
| 2013-07-04 | 3,170 | 3,215 | 3,170 | 3,210 | 10,200 | 401.25 |
| 2013-07-03 | 3,105 | 3,220 | 3,105 | 3,220 | 17,600 | 402.50 |
| 2013-07-02 | 3,170 | 3,285 | 3,100 | 3,100 | 30,600 | 387.50 |
| 2013-07-01 | 3,000 | 3,150 | 2,981 | 3,110 | 32,300 | 388.75 |
| 2013-06-28 | 2,747 | 2,975 | 2,747 | 2,965 | 27,300 | 370.63 |
| 2013-06-27 | 2,684 | 2,768 | 2,684 | 2,720 | 22,000 | 340 |
| 2013-06-26 | 2,772 | 2,779 | 2,664 | 2,674 | 18,000 | 334.25 |
| 2013-06-25 | 2,830 | 2,835 | 2,687 | 2,710 | 36,700 | 338.75 |
| 2013-06-24 | 2,742 | 2,875 | 2,742 | 2,801 | 36,500 | 350.13 |
| 2013-06-21 | 2,707 | 2,759 | 2,686 | 2,741 | 42,800 | 342.63 |
| 2013-06-20 | 2,800 | 2,875 | 2,785 | 2,816 | 29,200 | 352 |
| 2013-06-19 | 2,701 | 2,911 | 2,701 | 2,858 | 58,800 | 357.25 |
| 2013-06-18 | 2,700 | 2,701 | 2,655 | 2,699 | 16,700 | 337.38 |
| 2013-06-17 | 2,650 | 2,734 | 2,650 | 2,700 | 21,500 | 337.50 |
| 2013-06-14 | 2,720 | 2,737 | 2,655 | 2,657 | 22,300 | 332.13 |
| 2013-06-13 | 2,678 | 2,678 | 2,620 | 2,649 | 17,800 | 331.13 |
| 2013-06-12 | 2,680 | 2,774 | 2,631 | 2,728 | 30,200 | 341 |
| 2013-06-11 | 2,782 | 2,822 | 2,690 | 2,725 | 59,100 | 340.63 |
| 2013-06-10 | 2,720 | 2,772 | 2,651 | 2,767 | 93,500 | 345.88 |
| 2013-06-07 | 2,760 | 2,849 | 2,580 | 2,640 | 88,500 | 330 |
| 2013-06-06 | 2,980 | 3,050 | 2,853 | 2,950 | 46,300 | 368.75 |
| 2013-06-05 | 3,195 | 3,290 | 3,080 | 3,085 | 56,000 | 385.63 |
| 2013-06-04 | 3,185 | 3,215 | 2,970 | 3,165 | 115,300 | 395.63 |
| 2013-06-03 | 3,575 | 3,600 | 3,190 | 3,390 | 117,900 | 423.75 |
| 2013-05-31 | 3,610 | 3,640 | 3,605 | 3,605 | 92,300 | 450.63 |
| 2013-05-30 | 4,205 | 4,395 | 4,205 | 4,305 | 11,700 | 538.13 |
| 2013-05-29 | 4,200 | 4,400 | 4,170 | 4,400 | 27,000 | 550 |
| 2013-05-28 | 4,050 | 4,115 | 3,870 | 4,060 | 31,300 | 507.50 |
| 2013-05-27 | 4,250 | 4,300 | 4,000 | 4,055 | 51,000 | 506.88 |
| 2013-05-24 | 4,250 | 4,570 | 4,105 | 4,355 | 32,700 | 544.38 |
| 2013-05-23 | 4,670 | 4,670 | 4,310 | 4,315 | 44,700 | 539.38 |
| 2013-05-22 | 4,510 | 4,890 | 4,510 | 4,690 | 44,500 | 586.25 |
| 2013-05-21 | 4,620 | 4,650 | 4,335 | 4,370 | 22,100 | 546.25 |
| 2013-05-20 | 4,825 | 4,845 | 4,645 | 4,650 | 42,100 | 581.25 |
| 2013-05-17 | 4,755 | 4,845 | 4,700 | 4,760 | 28,300 | 595 |
| 2013-05-16 | 4,800 | 4,885 | 4,540 | 4,585 | 74,100 | 573.13 |
| 2013-05-15 | 4,630 | 4,770 | 4,620 | 4,705 | 91,100 | 588.13 |
| 2013-05-14 | 4,300 | 4,680 | 4,300 | 4,640 | 40,000 | 580 |
| 2013-05-13 | 4,190 | 4,250 | 4,190 | 4,230 | 36,300 | 528.75 |
| 2013-05-10 | 4,050 | 4,100 | 4,000 | 4,100 | 11,000 | 512.50 |
| 2013-05-09 | 4,135 | 4,135 | 4,000 | 4,010 | 24,700 | 501.25 |
| 2013-05-08 | 4,190 | 4,190 | 4,000 | 4,135 | 29,200 | 516.88 |
| 2013-05-07 | 4,050 | 4,200 | 4,005 | 4,140 | 43,400 | 517.50 |
| 2013-05-02 | 3,700 | 4,025 | 3,660 | 4,005 | 89,800 | 500.63 |
| 2013-05-01 | 3,490 | 3,600 | 3,480 | 3,590 | 29,200 | 448.75 |
| 2013-04-30 | 3,355 | 3,485 | 3,355 | 3,480 | 31,200 | 435 |
| 2013-04-26 | 3,520 | 3,520 | 3,345 | 3,445 | 31,200 | 430.63 |
| 2013-04-25 | 3,455 | 3,500 | 3,395 | 3,490 | 48,100 | 436.25 |
| 2013-04-24 | 3,545 | 3,545 | 3,450 | 3,500 | 26,800 | 437.50 |
| 2013-04-23 | 3,515 | 3,560 | 3,475 | 3,555 | 53,800 | 444.38 |
| 2013-04-22 | 3,725 | 3,730 | 3,515 | 3,550 | 73,800 | 443.75 |
| 2013-04-19 | 3,830 | 3,835 | 3,730 | 3,800 | 22,100 | 475 |
| 2013-04-18 | 3,790 | 3,815 | 3,720 | 3,755 | 23,400 | 469.38 |
| 2013-04-17 | 3,890 | 3,890 | 3,750 | 3,800 | 34,500 | 475 |
| 2013-04-16 | 3,610 | 3,885 | 3,610 | 3,880 | 44,200 | 485 |
| 2013-04-15 | 3,400 | 3,730 | 3,400 | 3,610 | 42,700 | 451.25 |
| 2013-04-12 | 3,435 | 3,550 | 3,420 | 3,430 | 32,400 | 428.75 |
| 2013-04-11 | 3,350 | 3,420 | 3,300 | 3,420 | 33,500 | 427.50 |
| 2013-04-10 | 3,300 | 3,340 | 3,210 | 3,305 | 26,800 | 413.13 |
| 2013-04-09 | 3,375 | 3,375 | 3,180 | 3,280 | 29,400 | 410 |
| 2013-04-08 | 3,290 | 3,330 | 3,240 | 3,275 | 41,900 | 409.38 |
| 2013-04-05 | 3,100 | 3,200 | 3,060 | 3,095 | 34,200 | 386.88 |
| 2013-04-04 | 3,100 | 3,120 | 3,055 | 3,095 | 27,400 | 386.88 |
| 2013-04-03 | 3,050 | 3,100 | 3,005 | 3,075 | 28,200 | 384.38 |
| 2013-04-02 | 2,852 | 3,075 | 2,770 | 3,020 | 41,100 | 377.50 |
| 2013-04-01 | 2,952 | 2,990 | 2,760 | 2,814 | 23,700 | 351.75 |
| 2013-03-29 | 2,980 | 3,045 | 2,970 | 3,005 | 16,900 | 375.63 |
| 2013-03-28 | 3,080 | 3,095 | 2,975 | 3,020 | 26,100 | 377.50 |
| 2013-03-27 | 3,150 | 3,185 | 3,105 | 3,125 | 21,400 | 390.63 |
| 2013-03-26 | 3,005 | 3,115 | 3,000 | 3,105 | 33,900 | 388.13 |
| 2013-03-25 | 2,975 | 3,210 | 2,967 | 3,015 | 45,500 | 376.88 |
| 2013-03-22 | 2,684 | 2,970 | 2,684 | 2,917 | 37,000 | 364.63 |
| 2013-03-21 | 2,640 | 2,684 | 2,621 | 2,681 | 13,500 | 335.13 |
| 2013-03-19 | 2,583 | 2,648 | 2,581 | 2,610 | 15,900 | 326.25 |
| 2013-03-18 | 2,640 | 2,678 | 2,601 | 2,601 | 29,600 | 325.13 |
| 2013-03-15 | 2,792 | 2,830 | 2,656 | 2,679 | 35,000 | 334.88 |
| 2013-03-14 | 2,731 | 2,826 | 2,731 | 2,792 | 19,300 | 349 |
| 2013-03-13 | 2,800 | 2,818 | 2,746 | 2,746 | 25,800 | 343.25 |
| 2013-03-12 | 2,690 | 2,788 | 2,650 | 2,775 | 26,900 | 346.88 |
| 2013-03-11 | 2,600 | 2,676 | 2,600 | 2,660 | 24,500 | 332.50 |
| 2013-03-08 | 2,640 | 2,700 | 2,640 | 2,665 | 27,100 | 333.13 |
| 2013-03-07 | 2,580 | 2,630 | 2,565 | 2,625 | 24,300 | 328.13 |
| 2013-03-06 | 2,541 | 2,580 | 2,541 | 2,555 | 8,300 | 319.38 |
| 2013-03-05 | 2,520 | 2,591 | 2,520 | 2,550 | 11,500 | 318.75 |
| 2013-03-04 | 2,480 | 2,634 | 2,480 | 2,597 | 40,100 | 324.63 |
| 2013-03-01 | 2,416 | 2,481 | 2,416 | 2,475 | 12,100 | 309.38 |
| 2013-02-28 | 2,380 | 2,468 | 2,380 | 2,466 | 23,400 | 308.25 |
| 2013-02-27 | 2,310 | 2,390 | 2,310 | 2,375 | 16,500 | 296.88 |
| 2013-02-26 | 2,253 | 2,349 | 2,249 | 2,345 | 38,300 | 293.13 |
| 2013-02-25 | 2,291 | 2,298 | 2,273 | 2,276 | 13,800 | 284.50 |
| 2013-02-22 | 2,293 | 2,297 | 2,278 | 2,297 | 4,000 | 287.13 |
| 2013-02-21 | 2,280 | 2,296 | 2,271 | 2,295 | 9,500 | 286.88 |
| 2013-02-20 | 2,230 | 2,288 | 2,228 | 2,250 | 18,800 | 281.25 |
| 2013-02-19 | 2,187 | 2,225 | 2,180 | 2,220 | 14,800 | 277.50 |
| 2013-02-18 | 2,191 | 2,200 | 2,185 | 2,189 | 15,600 | 273.63 |
| 2013-02-15 | 2,233 | 2,250 | 2,186 | 2,211 | 13,100 | 276.38 |
| 2013-02-14 | 2,234 | 2,275 | 2,211 | 2,275 | 11,600 | 284.38 |
| 2013-02-13 | 2,305 | 2,307 | 2,212 | 2,240 | 26,600 | 280 |
| 2013-02-12 | 2,335 | 2,340 | 2,308 | 2,308 | 19,600 | 288.50 |
| 2013-02-08 | 2,330 | 2,349 | 2,309 | 2,332 | 27,600 | 291.50 |
| 2013-02-07 | 2,314 | 2,338 | 2,287 | 2,315 | 13,100 | 289.38 |
| 2013-02-06 | 2,277 | 2,318 | 2,270 | 2,318 | 30,700 | 289.75 |
| 2013-02-05 | 2,250 | 2,284 | 2,250 | 2,280 | 32,100 | 285 |
| 2013-02-04 | 2,275 | 2,275 | 2,250 | 2,255 | 23,800 | 281.88 |
| 2013-02-01 | 2,280 | 2,285 | 2,272 | 2,281 | 19,200 | 285.13 |
| 2013-01-31 | 2,265 | 2,274 | 2,250 | 2,270 | 10,900 | 283.75 |
| 2013-01-30 | 2,230 | 2,252 | 2,230 | 2,250 | 12,500 | 281.25 |
| 2013-01-29 | 2,245 | 2,250 | 2,225 | 2,228 | 15,600 | 278.50 |
| 2013-01-28 | 2,215 | 2,235 | 2,193 | 2,235 | 29,000 | 279.38 |
| 2013-01-25 | 2,190 | 2,210 | 2,189 | 2,192 | 45,800 | 274 |
| 2013-01-24 | 2,164 | 2,213 | 2,153 | 2,193 | 64,300 | 274.13 |
| 2013-01-23 | 2,161 | 2,168 | 2,144 | 2,148 | 15,200 | 268.50 |
| 2013-01-22 | 2,188 | 2,188 | 2,138 | 2,161 | 14,600 | 270.13 |
| 2013-01-21 | 2,165 | 2,190 | 2,165 | 2,189 | 16,800 | 273.63 |
| 2013-01-18 | 2,173 | 2,173 | 2,140 | 2,165 | 23,400 | 270.63 |
| 2013-01-17 | 2,165 | 2,175 | 2,140 | 2,158 | 24,900 | 269.75 |
| 2013-01-16 | 2,138 | 2,174 | 2,130 | 2,160 | 24,600 | 270 |
| 2013-01-15 | 2,120 | 2,130 | 2,100 | 2,123 | 26,100 | 265.38 |
| 2013-01-11 | 2,068 | 2,111 | 2,068 | 2,088 | 36,000 | 261 |
| 2013-01-10 | 2,139 | 2,139 | 2,112 | 2,118 | 19,000 | 264.75 |
| 2013-01-09 | 2,058 | 2,134 | 2,052 | 2,131 | 35,300 | 266.38 |
| 2013-01-08 | 2,043 | 2,057 | 2,041 | 2,057 | 13,600 | 257.13 |
| 2013-01-07 | 2,035 | 2,056 | 2,035 | 2,043 | 21,900 | 255.38 |
| 2013-01-04 | 2,044 | 2,044 | 2,031 | 2,040 | 9,000 | 255 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株