2206 江崎グリコ(株) 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 | 1,193 | 1,194 | 1,184 | 1,190 | 228,000 | 2,380 |
| 2013-12-27 | 1,176 | 1,188 | 1,163 | 1,187 | 399,000 | 2,374 |
| 2013-12-26 | 1,150 | 1,188 | 1,148 | 1,182 | 509,000 | 2,364 |
| 2013-12-25 | 1,164 | 1,166 | 1,147 | 1,153 | 514,000 | 2,306 |
| 2013-12-24 | 1,171 | 1,179 | 1,160 | 1,164 | 472,000 | 2,328 |
| 2013-12-20 | 1,175 | 1,185 | 1,165 | 1,179 | 735,000 | 2,358 |
| 2013-12-19 | 1,192 | 1,196 | 1,167 | 1,171 | 435,000 | 2,342 |
| 2013-12-18 | 1,181 | 1,196 | 1,180 | 1,195 | 508,000 | 2,390 |
| 2013-12-17 | 1,151 | 1,186 | 1,151 | 1,185 | 634,000 | 2,370 |
| 2013-12-16 | 1,159 | 1,165 | 1,148 | 1,149 | 290,000 | 2,298 |
| 2013-12-13 | 1,155 | 1,171 | 1,151 | 1,166 | 480,000 | 2,332 |
| 2013-12-12 | 1,172 | 1,175 | 1,151 | 1,162 | 395,000 | 2,324 |
| 2013-12-11 | 1,186 | 1,187 | 1,171 | 1,173 | 236,000 | 2,346 |
| 2013-12-10 | 1,185 | 1,192 | 1,181 | 1,183 | 340,000 | 2,366 |
| 2013-12-09 | 1,186 | 1,201 | 1,186 | 1,193 | 420,000 | 2,386 |
| 2013-12-06 | 1,176 | 1,177 | 1,159 | 1,175 | 480,000 | 2,350 |
| 2013-12-05 | 1,188 | 1,194 | 1,181 | 1,184 | 718,000 | 2,368 |
| 2013-12-04 | 1,180 | 1,202 | 1,179 | 1,192 | 823,000 | 2,384 |
| 2013-12-03 | 1,200 | 1,206 | 1,179 | 1,194 | 949,000 | 2,388 |
| 2013-12-02 | 1,179 | 1,200 | 1,177 | 1,196 | 1,343,000 | 2,392 |
| 2013-11-29 | 1,165 | 1,174 | 1,157 | 1,170 | 588,000 | 2,340 |
| 2013-11-28 | 1,116 | 1,171 | 1,115 | 1,167 | 1,488,000 | 2,334 |
| 2013-11-27 | 1,092 | 1,106 | 1,090 | 1,103 | 747,000 | 2,206 |
| 2013-11-26 | 1,092 | 1,095 | 1,087 | 1,092 | 374,000 | 2,184 |
| 2013-11-25 | 1,087 | 1,092 | 1,082 | 1,092 | 425,000 | 2,184 |
| 2013-11-22 | 1,088 | 1,090 | 1,081 | 1,086 | 408,000 | 2,172 |
| 2013-11-21 | 1,078 | 1,088 | 1,075 | 1,087 | 393,000 | 2,174 |
| 2013-11-20 | 1,065 | 1,079 | 1,060 | 1,079 | 550,000 | 2,158 |
| 2013-11-19 | 1,057 | 1,063 | 1,054 | 1,061 | 286,000 | 2,122 |
| 2013-11-18 | 1,055 | 1,069 | 1,053 | 1,061 | 485,000 | 2,122 |
| 2013-11-15 | 1,050 | 1,058 | 1,049 | 1,054 | 500,000 | 2,108 |
| 2013-11-14 | 1,056 | 1,058 | 1,046 | 1,049 | 406,000 | 2,098 |
| 2013-11-13 | 1,055 | 1,055 | 1,041 | 1,055 | 368,000 | 2,110 |
| 2013-11-12 | 1,051 | 1,059 | 1,046 | 1,057 | 481,000 | 2,114 |
| 2013-11-11 | 1,040 | 1,059 | 1,035 | 1,051 | 511,000 | 2,102 |
| 2013-11-08 | 1,036 | 1,038 | 1,026 | 1,032 | 279,000 | 2,064 |
| 2013-11-07 | 1,050 | 1,053 | 1,039 | 1,041 | 343,000 | 2,082 |
| 2013-11-06 | 1,038 | 1,061 | 1,035 | 1,048 | 512,000 | 2,096 |
| 2013-11-05 | 1,073 | 1,073 | 1,045 | 1,050 | 661,000 | 2,100 |
| 2013-11-01 | 1,088 | 1,088 | 1,062 | 1,069 | 573,000 | 2,138 |
| 2013-10-31 | 1,072 | 1,096 | 1,044 | 1,090 | 1,601,000 | 2,180 |
| 2013-10-30 | 1,069 | 1,081 | 1,063 | 1,071 | 964,000 | 2,142 |
| 2013-10-29 | 1,049 | 1,068 | 1,043 | 1,067 | 866,000 | 2,134 |
| 2013-10-28 | 1,041 | 1,061 | 1,035 | 1,059 | 946,000 | 2,118 |
| 2013-10-25 | 1,045 | 1,049 | 1,029 | 1,033 | 801,000 | 2,066 |
| 2013-10-24 | 1,040 | 1,041 | 1,027 | 1,039 | 602,000 | 2,078 |
| 2013-10-23 | 1,057 | 1,067 | 1,029 | 1,039 | 2,354,000 | 2,078 |
| 2013-10-22 | 1,012 | 1,034 | 1,009 | 1,032 | 943,000 | 2,064 |
| 2013-10-21 | 1,028 | 1,034 | 1,001 | 1,008 | 952,000 | 2,016 |
| 2013-10-18 | 983 | 1,027 | 983 | 1,021 | 2,053,000 | 2,042 |
| 2013-10-17 | 957 | 980 | 957 | 978 | 1,076,000 | 1,956 |
| 2013-10-16 | 953 | 954 | 947 | 954 | 352,000 | 1,908 |
| 2013-10-15 | 957 | 958 | 946 | 948 | 453,000 | 1,896 |
| 2013-10-11 | 955 | 960 | 949 | 954 | 600,000 | 1,908 |
| 2013-10-10 | 934 | 955 | 934 | 952 | 691,000 | 1,904 |
| 2013-10-09 | 924 | 938 | 915 | 938 | 491,000 | 1,876 |
| 2013-10-08 | 933 | 935 | 908 | 930 | 1,358,000 | 1,860 |
| 2013-10-07 | 946 | 950 | 939 | 948 | 789,000 | 1,896 |
| 2013-10-04 | 929 | 957 | 926 | 952 | 1,430,000 | 1,904 |
| 2013-10-03 | 934 | 939 | 928 | 933 | 582,000 | 1,866 |
| 2013-10-02 | 942 | 944 | 928 | 935 | 757,000 | 1,870 |
| 2013-10-01 | 928 | 944 | 926 | 938 | 850,000 | 1,876 |
| 2013-09-30 | 922 | 945 | 916 | 930 | 1,578,000 | 1,860 |
| 2013-09-27 | 915 | 926 | 910 | 924 | 1,088,000 | 1,848 |
| 2013-09-26 | 904 | 910 | 887 | 910 | 663,000 | 1,820 |
| 2013-09-25 | 922 | 924 | 910 | 911 | 962,000 | 1,822 |
| 2013-09-24 | 921 | 922 | 915 | 921 | 599,000 | 1,842 |
| 2013-09-20 | 920 | 924 | 913 | 922 | 1,000,000 | 1,844 |
| 2013-09-19 | 911 | 917 | 908 | 917 | 840,000 | 1,834 |
| 2013-09-18 | 911 | 915 | 906 | 907 | 683,000 | 1,814 |
| 2013-09-17 | 901 | 920 | 901 | 908 | 990,000 | 1,816 |
| 2013-09-13 | 903 | 907 | 895 | 901 | 1,246,000 | 1,802 |
| 2013-09-12 | 891 | 905 | 887 | 902 | 1,322,000 | 1,804 |
| 2013-09-11 | 891 | 895 | 885 | 886 | 806,000 | 1,772 |
| 2013-09-10 | 880 | 889 | 878 | 886 | 1,314,000 | 1,772 |
| 2013-09-09 | 879 | 882 | 874 | 878 | 1,501,000 | 1,756 |
| 2013-09-06 | 878 | 878 | 871 | 876 | 1,075,000 | 1,752 |
| 2013-09-05 | 881 | 885 | 870 | 876 | 4,210,000 | 1,752 |
| 2013-09-04 | 892 | 893 | 884 | 885 | 821,000 | 1,770 |
| 2013-09-03 | 882 | 896 | 882 | 892 | 877,000 | 1,784 |
| 2013-09-02 | 877 | 884 | 876 | 879 | 655,000 | 1,758 |
| 2013-08-30 | 875 | 881 | 872 | 873 | 985,000 | 1,746 |
| 2013-08-29 | 882 | 885 | 872 | 872 | 2,573,000 | 1,744 |
| 2013-08-28 | 910 | 921 | 889 | 889 | 3,051,000 | 1,778 |
| 2013-08-27 | 952 | 958 | 940 | 940 | 774,000 | 1,880 |
| 2013-08-26 | 987 | 987 | 965 | 965 | 435,000 | 1,930 |
| 2013-08-23 | 989 | 998 | 983 | 995 | 455,000 | 1,990 |
| 2013-08-22 | 996 | 997 | 984 | 989 | 289,000 | 1,978 |
| 2013-08-21 | 1,028 | 1,029 | 990 | 1,012 | 478,000 | 2,024 |
| 2013-08-20 | 1,056 | 1,071 | 1,030 | 1,030 | 752,000 | 2,060 |
| 2013-08-19 | 1,100 | 1,116 | 1,097 | 1,116 | 205,000 | 2,232 |
| 2013-08-16 | 1,089 | 1,100 | 1,083 | 1,097 | 126,000 | 2,194 |
| 2013-08-15 | 1,092 | 1,092 | 1,082 | 1,088 | 71,000 | 2,176 |
| 2013-08-14 | 1,090 | 1,098 | 1,076 | 1,098 | 80,000 | 2,196 |
| 2013-08-13 | 1,066 | 1,090 | 1,066 | 1,090 | 104,000 | 2,180 |
| 2013-08-12 | 1,065 | 1,071 | 1,061 | 1,065 | 68,000 | 2,130 |
| 2013-08-09 | 1,059 | 1,059 | 1,044 | 1,053 | 91,000 | 2,106 |
| 2013-08-08 | 1,050 | 1,077 | 1,050 | 1,052 | 89,000 | 2,104 |
| 2013-08-07 | 1,070 | 1,077 | 1,058 | 1,058 | 89,000 | 2,116 |
| 2013-08-06 | 1,066 | 1,090 | 1,063 | 1,090 | 113,000 | 2,180 |
| 2013-08-05 | 1,070 | 1,073 | 1,051 | 1,066 | 80,000 | 2,132 |
| 2013-08-02 | 1,040 | 1,082 | 1,038 | 1,082 | 223,000 | 2,164 |
| 2013-08-01 | 1,013 | 1,036 | 1,010 | 1,027 | 154,000 | 2,054 |
| 2013-07-31 | 1,040 | 1,055 | 1,011 | 1,013 | 285,000 | 2,026 |
| 2013-07-30 | 987 | 1,015 | 971 | 1,009 | 117,000 | 2,018 |
| 2013-07-29 | 987 | 990 | 957 | 982 | 135,000 | 1,964 |
| 2013-07-26 | 989 | 998 | 986 | 987 | 97,000 | 1,974 |
| 2013-07-25 | 1,021 | 1,021 | 1,002 | 1,005 | 71,000 | 2,010 |
| 2013-07-24 | 1,023 | 1,032 | 1,017 | 1,021 | 61,000 | 2,042 |
| 2013-07-23 | 1,033 | 1,035 | 1,022 | 1,034 | 101,000 | 2,068 |
| 2013-07-22 | 1,034 | 1,035 | 1,018 | 1,035 | 152,000 | 2,070 |
| 2013-07-19 | 1,019 | 1,033 | 1,014 | 1,020 | 214,000 | 2,040 |
| 2013-07-18 | 993 | 1,015 | 993 | 1,012 | 185,000 | 2,024 |
| 2013-07-17 | 977 | 994 | 975 | 992 | 102,000 | 1,984 |
| 2013-07-16 | 989 | 994 | 978 | 981 | 137,000 | 1,962 |
| 2013-07-12 | 976 | 989 | 976 | 987 | 111,000 | 1,974 |
| 2013-07-11 | 979 | 982 | 976 | 981 | 97,000 | 1,962 |
| 2013-07-10 | 981 | 983 | 974 | 975 | 109,000 | 1,950 |
| 2013-07-09 | 979 | 982 | 978 | 980 | 42,000 | 1,960 |
| 2013-07-08 | 987 | 989 | 976 | 976 | 107,000 | 1,952 |
| 2013-07-05 | 984 | 985 | 976 | 980 | 79,000 | 1,960 |
| 2013-07-04 | 973 | 986 | 973 | 980 | 114,000 | 1,960 |
| 2013-07-03 | 955 | 984 | 952 | 972 | 189,000 | 1,944 |
| 2013-07-02 | 946 | 960 | 945 | 955 | 94,000 | 1,910 |
| 2013-07-01 | 948 | 954 | 934 | 946 | 161,000 | 1,892 |
| 2013-06-28 | 908 | 946 | 908 | 945 | 247,000 | 1,890 |
| 2013-06-27 | 897 | 904 | 891 | 904 | 84,000 | 1,808 |
| 2013-06-26 | 902 | 906 | 890 | 893 | 116,000 | 1,786 |
| 2013-06-25 | 899 | 905 | 891 | 898 | 142,000 | 1,796 |
| 2013-06-24 | 906 | 912 | 894 | 899 | 121,000 | 1,798 |
| 2013-06-21 | 890 | 900 | 886 | 898 | 253,000 | 1,796 |
| 2013-06-20 | 913 | 913 | 897 | 898 | 186,000 | 1,796 |
| 2013-06-19 | 899 | 910 | 899 | 908 | 212,000 | 1,816 |
| 2013-06-18 | 909 | 909 | 887 | 891 | 162,000 | 1,782 |
| 2013-06-17 | 882 | 905 | 880 | 900 | 208,000 | 1,800 |
| 2013-06-14 | 878 | 893 | 875 | 878 | 367,000 | 1,756 |
| 2013-06-13 | 890 | 891 | 868 | 869 | 464,000 | 1,738 |
| 2013-06-12 | 900 | 900 | 888 | 893 | 381,000 | 1,786 |
| 2013-06-11 | 913 | 914 | 900 | 900 | 374,000 | 1,800 |
| 2013-06-10 | 912 | 923 | 899 | 904 | 309,000 | 1,808 |
| 2013-06-07 | 917 | 922 | 900 | 910 | 274,000 | 1,820 |
| 2013-06-06 | 940 | 952 | 916 | 917 | 152,000 | 1,834 |
| 2013-06-05 | 962 | 985 | 947 | 948 | 153,000 | 1,896 |
| 2013-06-04 | 921 | 968 | 916 | 962 | 177,000 | 1,924 |
| 2013-06-03 | 954 | 956 | 927 | 931 | 183,000 | 1,862 |
| 2013-05-31 | 969 | 978 | 952 | 954 | 158,000 | 1,908 |
| 2013-05-30 | 998 | 1,005 | 952 | 954 | 254,000 | 1,908 |
| 2013-05-29 | 995 | 1,019 | 995 | 1,004 | 136,000 | 2,008 |
| 2013-05-28 | 1,000 | 1,030 | 980 | 983 | 283,000 | 1,966 |
| 2013-05-27 | 1,032 | 1,033 | 1,005 | 1,010 | 175,000 | 2,020 |
| 2013-05-24 | 1,026 | 1,060 | 992 | 1,032 | 358,000 | 2,064 |
| 2013-05-23 | 1,121 | 1,127 | 1,056 | 1,056 | 165,000 | 2,112 |
| 2013-05-22 | 1,126 | 1,139 | 1,120 | 1,120 | 199,000 | 2,240 |
| 2013-05-21 | 1,147 | 1,153 | 1,125 | 1,126 | 138,000 | 2,252 |
| 2013-05-20 | 1,156 | 1,165 | 1,146 | 1,147 | 166,000 | 2,294 |
| 2013-05-17 | 1,144 | 1,160 | 1,137 | 1,154 | 138,000 | 2,308 |
| 2013-05-16 | 1,132 | 1,150 | 1,124 | 1,143 | 184,000 | 2,286 |
| 2013-05-15 | 1,125 | 1,140 | 1,117 | 1,132 | 136,000 | 2,264 |
| 2013-05-14 | 1,116 | 1,127 | 1,112 | 1,114 | 92,000 | 2,228 |
| 2013-05-13 | 1,130 | 1,130 | 1,105 | 1,119 | 92,000 | 2,238 |
| 2013-05-10 | 1,119 | 1,125 | 1,108 | 1,121 | 179,000 | 2,242 |
| 2013-05-09 | 1,112 | 1,118 | 1,100 | 1,100 | 88,000 | 2,200 |
| 2013-05-08 | 1,123 | 1,123 | 1,107 | 1,113 | 165,000 | 2,226 |
| 2013-05-07 | 1,112 | 1,130 | 1,110 | 1,126 | 141,000 | 2,252 |
| 2013-05-02 | 1,094 | 1,096 | 1,079 | 1,082 | 74,000 | 2,164 |
| 2013-05-01 | 1,094 | 1,103 | 1,074 | 1,094 | 140,000 | 2,188 |
| 2013-04-30 | 1,096 | 1,107 | 1,094 | 1,094 | 103,000 | 2,188 |
| 2013-04-26 | 1,108 | 1,117 | 1,096 | 1,096 | 145,000 | 2,192 |
| 2013-04-25 | 1,113 | 1,129 | 1,105 | 1,122 | 135,000 | 2,244 |
| 2013-04-24 | 1,100 | 1,114 | 1,098 | 1,112 | 176,000 | 2,224 |
| 2013-04-23 | 1,115 | 1,120 | 1,083 | 1,105 | 180,000 | 2,210 |
| 2013-04-22 | 1,115 | 1,135 | 1,115 | 1,117 | 170,000 | 2,234 |
| 2013-04-19 | 1,107 | 1,119 | 1,099 | 1,106 | 169,000 | 2,212 |
| 2013-04-18 | 1,113 | 1,121 | 1,102 | 1,113 | 185,000 | 2,226 |
| 2013-04-17 | 1,120 | 1,130 | 1,120 | 1,125 | 159,000 | 2,250 |
| 2013-04-16 | 1,132 | 1,142 | 1,116 | 1,133 | 404,000 | 2,266 |
| 2013-04-15 | 1,170 | 1,195 | 1,158 | 1,158 | 281,000 | 2,316 |
| 2013-04-12 | 1,190 | 1,197 | 1,129 | 1,189 | 1,032,000 | 2,378 |
| 2013-04-11 | 1,182 | 1,215 | 1,181 | 1,204 | 1,023,000 | 2,408 |
| 2013-04-10 | 1,119 | 1,180 | 1,115 | 1,175 | 1,067,000 | 2,350 |
| 2013-04-09 | 1,033 | 1,089 | 1,030 | 1,087 | 633,000 | 2,174 |
| 2013-04-08 | 990 | 1,014 | 990 | 1,013 | 380,000 | 2,026 |
| 2013-04-05 | 980 | 1,000 | 978 | 988 | 411,000 | 1,976 |
| 2013-04-04 | 918 | 957 | 909 | 957 | 306,000 | 1,914 |
| 2013-04-03 | 914 | 919 | 908 | 918 | 188,000 | 1,836 |
| 2013-04-02 | 949 | 949 | 903 | 904 | 261,000 | 1,808 |
| 2013-04-01 | 972 | 972 | 950 | 950 | 178,000 | 1,900 |
| 2013-03-29 | 974 | 978 | 972 | 974 | 142,000 | 1,948 |
| 2013-03-28 | 975 | 976 | 971 | 974 | 150,000 | 1,948 |
| 2013-03-27 | 966 | 971 | 951 | 968 | 121,000 | 1,936 |
| 2013-03-26 | 980 | 987 | 979 | 986 | 217,000 | 1,972 |
| 2013-03-25 | 977 | 986 | 976 | 979 | 116,000 | 1,958 |
| 2013-03-22 | 977 | 985 | 975 | 975 | 219,000 | 1,950 |
| 2013-03-21 | 991 | 998 | 988 | 990 | 270,000 | 1,980 |
| 2013-03-19 | 978 | 990 | 978 | 989 | 167,000 | 1,978 |
| 2013-03-18 | 960 | 982 | 960 | 977 | 315,000 | 1,954 |
| 2013-03-15 | 947 | 967 | 946 | 967 | 237,000 | 1,934 |
| 2013-03-14 | 943 | 945 | 938 | 942 | 114,000 | 1,884 |
| 2013-03-13 | 935 | 947 | 935 | 942 | 196,000 | 1,884 |
| 2013-03-12 | 941 | 942 | 935 | 935 | 160,000 | 1,870 |
| 2013-03-11 | 951 | 951 | 942 | 949 | 198,000 | 1,898 |
| 2013-03-08 | 938 | 955 | 936 | 951 | 438,000 | 1,902 |
| 2013-03-07 | 918 | 931 | 918 | 928 | 213,000 | 1,856 |
| 2013-03-06 | 909 | 915 | 909 | 915 | 99,000 | 1,830 |
| 2013-03-05 | 914 | 919 | 908 | 909 | 144,000 | 1,818 |
| 2013-03-04 | 918 | 919 | 912 | 914 | 178,000 | 1,828 |
| 2013-03-01 | 908 | 913 | 903 | 910 | 145,000 | 1,820 |
| 2013-02-28 | 908 | 908 | 902 | 908 | 144,000 | 1,816 |
| 2013-02-27 | 901 | 909 | 901 | 904 | 134,000 | 1,808 |
| 2013-02-26 | 897 | 905 | 896 | 901 | 126,000 | 1,802 |
| 2013-02-25 | 904 | 907 | 899 | 903 | 250,000 | 1,806 |
| 2013-02-22 | 890 | 899 | 890 | 898 | 229,000 | 1,796 |
| 2013-02-21 | 893 | 899 | 886 | 886 | 159,000 | 1,772 |
| 2013-02-20 | 887 | 896 | 886 | 894 | 236,000 | 1,788 |
| 2013-02-19 | 893 | 895 | 887 | 890 | 213,000 | 1,780 |
| 2013-02-18 | 883 | 894 | 880 | 892 | 183,000 | 1,784 |
| 2013-02-15 | 883 | 884 | 874 | 877 | 194,000 | 1,754 |
| 2013-02-14 | 890 | 893 | 883 | 883 | 187,000 | 1,766 |
| 2013-02-13 | 892 | 893 | 890 | 891 | 155,000 | 1,782 |
| 2013-02-12 | 896 | 900 | 893 | 893 | 169,000 | 1,786 |
| 2013-02-08 | 897 | 898 | 892 | 894 | 142,000 | 1,788 |
| 2013-02-07 | 897 | 899 | 895 | 896 | 160,000 | 1,792 |
| 2013-02-06 | 897 | 904 | 895 | 897 | 132,000 | 1,794 |
| 2013-02-05 | 896 | 902 | 895 | 895 | 133,000 | 1,790 |
| 2013-02-04 | 900 | 901 | 896 | 896 | 125,000 | 1,792 |
| 2013-02-01 | 904 | 906 | 901 | 901 | 96,000 | 1,802 |
| 2013-01-31 | 908 | 908 | 895 | 900 | 240,000 | 1,800 |
| 2013-01-30 | 911 | 915 | 908 | 913 | 104,000 | 1,826 |
| 2013-01-29 | 901 | 909 | 901 | 905 | 87,000 | 1,810 |
| 2013-01-28 | 909 | 910 | 901 | 901 | 116,000 | 1,802 |
| 2013-01-25 | 899 | 905 | 895 | 904 | 151,000 | 1,808 |
| 2013-01-24 | 893 | 899 | 891 | 897 | 139,000 | 1,794 |
| 2013-01-23 | 893 | 896 | 891 | 895 | 119,000 | 1,790 |
| 2013-01-22 | 901 | 904 | 892 | 896 | 151,000 | 1,792 |
| 2013-01-21 | 904 | 908 | 901 | 901 | 100,000 | 1,802 |
| 2013-01-18 | 905 | 905 | 900 | 904 | 100,000 | 1,808 |
| 2013-01-17 | 900 | 901 | 894 | 896 | 107,000 | 1,792 |
| 2013-01-16 | 902 | 904 | 897 | 897 | 98,000 | 1,794 |
| 2013-01-15 | 905 | 906 | 899 | 899 | 136,000 | 1,798 |
| 2013-01-11 | 900 | 903 | 898 | 899 | 94,000 | 1,798 |
| 2013-01-10 | 894 | 899 | 890 | 898 | 130,000 | 1,796 |
| 2013-01-09 | 894 | 898 | 891 | 893 | 111,000 | 1,786 |
| 2013-01-08 | 891 | 907 | 891 | 893 | 176,000 | 1,786 |
| 2013-01-07 | 898 | 898 | 890 | 892 | 116,000 | 1,784 |
| 2013-01-04 | 903 | 903 | 890 | 891 | 100,000 | 1,782 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
