2207 名糖産業(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 | 1,042 | 1,050 | 1,040 | 1,044 | 6,300 | 1,044 |
| 2013-12-27 | 1,028 | 1,048 | 1,028 | 1,043 | 9,000 | 1,043 |
| 2013-12-26 | 1,019 | 1,027 | 1,017 | 1,026 | 9,800 | 1,026 |
| 2013-12-25 | 1,014 | 1,019 | 1,011 | 1,014 | 16,000 | 1,014 |
| 2013-12-24 | 1,027 | 1,028 | 1,011 | 1,014 | 12,400 | 1,014 |
| 2013-12-20 | 1,021 | 1,027 | 1,021 | 1,024 | 6,300 | 1,024 |
| 2013-12-19 | 1,029 | 1,029 | 1,017 | 1,025 | 17,900 | 1,025 |
| 2013-12-18 | 1,026 | 1,029 | 1,021 | 1,029 | 5,800 | 1,029 |
| 2013-12-17 | 1,020 | 1,030 | 1,020 | 1,028 | 4,200 | 1,028 |
| 2013-12-16 | 1,023 | 1,023 | 1,017 | 1,017 | 4,000 | 1,017 |
| 2013-12-13 | 1,026 | 1,037 | 1,022 | 1,024 | 29,300 | 1,024 |
| 2013-12-12 | 1,025 | 1,035 | 1,025 | 1,031 | 3,100 | 1,031 |
| 2013-12-11 | 1,034 | 1,037 | 1,028 | 1,029 | 4,900 | 1,029 |
| 2013-12-10 | 1,033 | 1,039 | 1,032 | 1,034 | 8,100 | 1,034 |
| 2013-12-09 | 1,031 | 1,035 | 1,030 | 1,032 | 6,400 | 1,032 |
| 2013-12-06 | 1,028 | 1,034 | 1,027 | 1,030 | 5,100 | 1,030 |
| 2013-12-05 | 1,033 | 1,033 | 1,025 | 1,026 | 4,600 | 1,026 |
| 2013-12-04 | 1,037 | 1,039 | 1,030 | 1,030 | 8,000 | 1,030 |
| 2013-12-03 | 1,050 | 1,050 | 1,040 | 1,041 | 9,600 | 1,041 |
| 2013-12-02 | 1,043 | 1,049 | 1,037 | 1,043 | 6,300 | 1,043 |
| 2013-11-29 | 1,045 | 1,045 | 1,042 | 1,044 | 8,200 | 1,044 |
| 2013-11-28 | 1,042 | 1,046 | 1,042 | 1,044 | 4,200 | 1,044 |
| 2013-11-27 | 1,036 | 1,046 | 1,036 | 1,042 | 5,900 | 1,042 |
| 2013-11-26 | 1,031 | 1,039 | 1,026 | 1,036 | 7,700 | 1,036 |
| 2013-11-25 | 1,016 | 1,034 | 1,016 | 1,031 | 14,800 | 1,031 |
| 2013-11-22 | 1,014 | 1,019 | 1,014 | 1,016 | 4,000 | 1,016 |
| 2013-11-21 | 1,025 | 1,025 | 1,010 | 1,019 | 5,800 | 1,019 |
| 2013-11-20 | 1,011 | 1,021 | 1,011 | 1,018 | 6,500 | 1,018 |
| 2013-11-19 | 1,035 | 1,040 | 1,001 | 1,012 | 14,200 | 1,012 |
| 2013-11-18 | 1,036 | 1,036 | 1,022 | 1,036 | 3,700 | 1,036 |
| 2013-11-15 | 1,028 | 1,037 | 1,020 | 1,036 | 9,400 | 1,036 |
| 2013-11-14 | 1,020 | 1,030 | 1,012 | 1,019 | 6,300 | 1,019 |
| 2013-11-13 | 1,030 | 1,030 | 1,011 | 1,013 | 4,900 | 1,013 |
| 2013-11-12 | 1,010 | 1,028 | 1,010 | 1,028 | 4,500 | 1,028 |
| 2013-11-11 | 1,011 | 1,011 | 1,005 | 1,008 | 5,200 | 1,008 |
| 2013-11-08 | 1,013 | 1,016 | 1,007 | 1,007 | 4,600 | 1,007 |
| 2013-11-07 | 1,022 | 1,022 | 1,008 | 1,013 | 3,200 | 1,013 |
| 2013-11-06 | 1,010 | 1,030 | 1,001 | 1,022 | 8,800 | 1,022 |
| 2013-11-05 | 1,021 | 1,021 | 1,011 | 1,014 | 3,500 | 1,014 |
| 2013-11-01 | 1,030 | 1,045 | 1,007 | 1,015 | 13,000 | 1,015 |
| 2013-10-31 | 1,030 | 1,038 | 1,030 | 1,036 | 3,100 | 1,036 |
| 2013-10-30 | 1,050 | 1,052 | 1,035 | 1,039 | 8,100 | 1,039 |
| 2013-10-29 | 1,050 | 1,050 | 1,035 | 1,048 | 7,000 | 1,048 |
| 2013-10-28 | 1,043 | 1,049 | 1,043 | 1,049 | 4,500 | 1,049 |
| 2013-10-25 | 1,048 | 1,050 | 1,042 | 1,042 | 11,500 | 1,042 |
| 2013-10-24 | 1,040 | 1,047 | 1,039 | 1,047 | 4,400 | 1,047 |
| 2013-10-23 | 1,043 | 1,046 | 1,039 | 1,040 | 6,100 | 1,040 |
| 2013-10-22 | 1,045 | 1,045 | 1,029 | 1,038 | 5,500 | 1,038 |
| 2013-10-21 | 1,031 | 1,032 | 1,020 | 1,027 | 3,900 | 1,027 |
| 2013-10-18 | 1,025 | 1,030 | 1,019 | 1,025 | 4,000 | 1,025 |
| 2013-10-17 | 1,017 | 1,025 | 1,016 | 1,024 | 2,900 | 1,024 |
| 2013-10-16 | 1,015 | 1,022 | 1,013 | 1,022 | 2,400 | 1,022 |
| 2013-10-15 | 1,020 | 1,022 | 1,011 | 1,015 | 4,700 | 1,015 |
| 2013-10-11 | 1,021 | 1,022 | 1,011 | 1,020 | 4,500 | 1,020 |
| 2013-10-10 | 1,019 | 1,022 | 1,009 | 1,017 | 5,900 | 1,017 |
| 2013-10-09 | 1,012 | 1,029 | 1,010 | 1,027 | 5,900 | 1,027 |
| 2013-10-08 | 1,001 | 1,030 | 1,000 | 1,022 | 5,600 | 1,022 |
| 2013-10-07 | 1,010 | 1,014 | 1,000 | 1,009 | 11,900 | 1,009 |
| 2013-10-04 | 1,014 | 1,020 | 1,003 | 1,015 | 5,500 | 1,015 |
| 2013-10-03 | 1,020 | 1,028 | 1,018 | 1,023 | 6,000 | 1,023 |
| 2013-10-02 | 1,029 | 1,033 | 1,024 | 1,024 | 6,600 | 1,024 |
| 2013-10-01 | 1,029 | 1,029 | 1,021 | 1,028 | 6,500 | 1,028 |
| 2013-09-30 | 1,041 | 1,041 | 1,032 | 1,032 | 5,100 | 1,032 |
| 2013-09-27 | 1,044 | 1,047 | 1,040 | 1,043 | 9,300 | 1,043 |
| 2013-09-26 | 1,050 | 1,055 | 1,045 | 1,055 | 32,700 | 1,055 |
| 2013-09-25 | 1,088 | 1,093 | 1,080 | 1,088 | 33,700 | 1,088 |
| 2013-09-24 | 1,070 | 1,094 | 1,066 | 1,087 | 15,400 | 1,087 |
| 2013-09-20 | 1,120 | 1,120 | 1,055 | 1,070 | 34,400 | 1,070 |
| 2013-09-19 | 1,047 | 1,060 | 1,047 | 1,060 | 13,000 | 1,060 |
| 2013-09-18 | 1,049 | 1,050 | 1,046 | 1,047 | 10,100 | 1,047 |
| 2013-09-17 | 1,048 | 1,049 | 1,044 | 1,046 | 5,300 | 1,046 |
| 2013-09-13 | 1,036 | 1,048 | 1,036 | 1,046 | 20,200 | 1,046 |
| 2013-09-12 | 1,049 | 1,049 | 1,040 | 1,044 | 4,300 | 1,044 |
| 2013-09-11 | 1,041 | 1,048 | 1,040 | 1,042 | 5,000 | 1,042 |
| 2013-09-10 | 1,031 | 1,050 | 1,031 | 1,046 | 13,100 | 1,046 |
| 2013-09-09 | 1,049 | 1,050 | 1,040 | 1,049 | 6,800 | 1,049 |
| 2013-09-06 | 1,040 | 1,043 | 1,036 | 1,039 | 7,900 | 1,039 |
| 2013-09-05 | 1,044 | 1,044 | 1,033 | 1,038 | 6,100 | 1,038 |
| 2013-09-04 | 1,041 | 1,044 | 1,033 | 1,043 | 5,900 | 1,043 |
| 2013-09-03 | 1,045 | 1,045 | 1,041 | 1,044 | 8,100 | 1,044 |
| 2013-09-02 | 1,047 | 1,047 | 1,032 | 1,040 | 4,400 | 1,040 |
| 2013-08-30 | 1,040 | 1,040 | 1,024 | 1,027 | 6,300 | 1,027 |
| 2013-08-29 | 1,044 | 1,044 | 1,025 | 1,040 | 4,200 | 1,040 |
| 2013-08-28 | 1,048 | 1,049 | 1,030 | 1,037 | 10,300 | 1,037 |
| 2013-08-27 | 1,044 | 1,050 | 1,042 | 1,045 | 14,300 | 1,045 |
| 2013-08-26 | 1,036 | 1,045 | 1,036 | 1,042 | 14,500 | 1,042 |
| 2013-08-23 | 1,030 | 1,036 | 1,030 | 1,036 | 3,800 | 1,036 |
| 2013-08-22 | 1,021 | 1,030 | 1,021 | 1,030 | 8,400 | 1,030 |
| 2013-08-21 | 1,026 | 1,036 | 1,024 | 1,024 | 8,300 | 1,024 |
| 2013-08-20 | 1,034 | 1,046 | 1,024 | 1,024 | 8,200 | 1,024 |
| 2013-08-19 | 1,021 | 1,028 | 1,021 | 1,024 | 2,500 | 1,024 |
| 2013-08-16 | 1,029 | 1,030 | 1,020 | 1,023 | 4,700 | 1,023 |
| 2013-08-15 | 1,030 | 1,030 | 1,020 | 1,020 | 3,400 | 1,020 |
| 2013-08-14 | 1,021 | 1,029 | 1,018 | 1,029 | 5,300 | 1,029 |
| 2013-08-13 | 1,015 | 1,021 | 1,008 | 1,021 | 2,900 | 1,021 |
| 2013-08-12 | 1,014 | 1,020 | 1,011 | 1,015 | 2,200 | 1,015 |
| 2013-08-09 | 1,017 | 1,020 | 1,008 | 1,014 | 5,900 | 1,014 |
| 2013-08-08 | 1,016 | 1,017 | 1,008 | 1,008 | 11,000 | 1,008 |
| 2013-08-07 | 1,025 | 1,027 | 1,016 | 1,016 | 6,800 | 1,016 |
| 2013-08-06 | 1,030 | 1,030 | 1,020 | 1,027 | 3,900 | 1,027 |
| 2013-08-05 | 1,014 | 1,028 | 1,014 | 1,022 | 3,900 | 1,022 |
| 2013-08-02 | 1,024 | 1,024 | 1,016 | 1,024 | 7,000 | 1,024 |
| 2013-08-01 | 1,010 | 1,024 | 1,010 | 1,024 | 4,600 | 1,024 |
| 2013-07-31 | 1,012 | 1,020 | 1,010 | 1,010 | 8,200 | 1,010 |
| 2013-07-30 | 1,011 | 1,019 | 1,011 | 1,013 | 3,500 | 1,013 |
| 2013-07-29 | 1,022 | 1,022 | 1,011 | 1,012 | 8,000 | 1,012 |
| 2013-07-26 | 1,025 | 1,026 | 1,021 | 1,022 | 15,700 | 1,022 |
| 2013-07-25 | 1,026 | 1,028 | 1,025 | 1,025 | 10,500 | 1,025 |
| 2013-07-24 | 1,024 | 1,028 | 1,022 | 1,024 | 4,800 | 1,024 |
| 2013-07-23 | 1,027 | 1,028 | 1,023 | 1,025 | 4,800 | 1,025 |
| 2013-07-22 | 1,026 | 1,029 | 1,024 | 1,026 | 4,700 | 1,026 |
| 2013-07-19 | 1,028 | 1,028 | 1,023 | 1,025 | 11,600 | 1,025 |
| 2013-07-18 | 1,026 | 1,029 | 1,023 | 1,023 | 7,800 | 1,023 |
| 2013-07-17 | 1,023 | 1,027 | 1,020 | 1,025 | 4,900 | 1,025 |
| 2013-07-16 | 1,023 | 1,028 | 1,021 | 1,022 | 4,500 | 1,022 |
| 2013-07-12 | 1,022 | 1,026 | 1,015 | 1,023 | 6,400 | 1,023 |
| 2013-07-11 | 1,009 | 1,015 | 1,009 | 1,015 | 5,300 | 1,015 |
| 2013-07-10 | 1,010 | 1,018 | 1,009 | 1,011 | 7,700 | 1,011 |
| 2013-07-09 | 1,028 | 1,028 | 1,019 | 1,019 | 15,600 | 1,019 |
| 2013-07-08 | 1,019 | 1,025 | 1,015 | 1,015 | 17,600 | 1,015 |
| 2013-07-05 | 1,013 | 1,023 | 1,008 | 1,019 | 10,900 | 1,019 |
| 2013-07-04 | 1,001 | 1,015 | 1,001 | 1,011 | 6,900 | 1,011 |
| 2013-07-03 | 1,010 | 1,015 | 1,002 | 1,010 | 8,300 | 1,010 |
| 2013-07-02 | 1,020 | 1,020 | 1,012 | 1,019 | 5,200 | 1,019 |
| 2013-07-01 | 1,018 | 1,020 | 1,005 | 1,020 | 4,600 | 1,020 |
| 2013-06-28 | 1,017 | 1,018 | 1,012 | 1,016 | 7,400 | 1,016 |
| 2013-06-27 | 1,001 | 1,016 | 999 | 1,014 | 11,000 | 1,014 |
| 2013-06-26 | 996 | 1,001 | 996 | 999 | 8,200 | 999 |
| 2013-06-25 | 998 | 1,000 | 995 | 996 | 12,700 | 996 |
| 2013-06-24 | 995 | 998 | 990 | 993 | 2,800 | 993 |
| 2013-06-21 | 990 | 991 | 982 | 990 | 4,500 | 990 |
| 2013-06-20 | 988 | 992 | 985 | 988 | 7,400 | 988 |
| 2013-06-19 | 993 | 993 | 983 | 988 | 3,200 | 988 |
| 2013-06-18 | 995 | 995 | 983 | 983 | 3,300 | 983 |
| 2013-06-17 | 966 | 985 | 965 | 977 | 4,400 | 977 |
| 2013-06-14 | 965 | 981 | 964 | 964 | 30,100 | 964 |
| 2013-06-13 | 980 | 988 | 964 | 973 | 6,100 | 973 |
| 2013-06-12 | 980 | 981 | 971 | 974 | 8,900 | 974 |
| 2013-06-11 | 980 | 986 | 980 | 980 | 5,800 | 980 |
| 2013-06-10 | 975 | 977 | 970 | 977 | 2,900 | 977 |
| 2013-06-07 | 970 | 978 | 961 | 964 | 9,700 | 964 |
| 2013-06-06 | 980 | 993 | 971 | 971 | 13,100 | 971 |
| 2013-06-05 | 992 | 992 | 980 | 980 | 7,000 | 980 |
| 2013-06-04 | 988 | 995 | 978 | 993 | 16,600 | 993 |
| 2013-06-03 | 996 | 996 | 987 | 989 | 11,600 | 989 |
| 2013-05-31 | 1,000 | 1,001 | 993 | 994 | 3,900 | 994 |
| 2013-05-30 | 996 | 1,002 | 990 | 992 | 13,200 | 992 |
| 2013-05-29 | 1,006 | 1,006 | 995 | 995 | 16,300 | 995 |
| 2013-05-28 | 1,000 | 1,010 | 1,000 | 1,001 | 9,700 | 1,001 |
| 2013-05-27 | 1,012 | 1,012 | 1,000 | 1,000 | 6,700 | 1,000 |
| 2013-05-24 | 1,003 | 1,019 | 998 | 999 | 20,400 | 999 |
| 2013-05-23 | 1,024 | 1,033 | 1,003 | 1,003 | 15,600 | 1,003 |
| 2013-05-22 | 1,035 | 1,035 | 1,023 | 1,023 | 13,100 | 1,023 |
| 2013-05-21 | 1,037 | 1,037 | 1,030 | 1,031 | 8,100 | 1,031 |
| 2013-05-20 | 1,048 | 1,048 | 1,033 | 1,033 | 9,000 | 1,033 |
| 2013-05-17 | 1,030 | 1,050 | 1,022 | 1,033 | 10,500 | 1,033 |
| 2013-05-16 | 1,049 | 1,050 | 1,023 | 1,029 | 26,000 | 1,029 |
| 2013-05-15 | 1,030 | 1,050 | 1,028 | 1,038 | 25,300 | 1,038 |
| 2013-05-14 | 1,028 | 1,030 | 1,021 | 1,023 | 6,700 | 1,023 |
| 2013-05-13 | 1,015 | 1,033 | 1,015 | 1,019 | 10,400 | 1,019 |
| 2013-05-10 | 1,012 | 1,015 | 1,005 | 1,011 | 10,600 | 1,011 |
| 2013-05-09 | 1,006 | 1,007 | 1,003 | 1,005 | 6,200 | 1,005 |
| 2013-05-08 | 1,011 | 1,013 | 1,004 | 1,005 | 10,800 | 1,005 |
| 2013-05-07 | 1,003 | 1,011 | 1,003 | 1,006 | 11,000 | 1,006 |
| 2013-05-02 | 1,008 | 1,010 | 1,001 | 1,003 | 5,400 | 1,003 |
| 2013-05-01 | 1,003 | 1,008 | 1,000 | 1,003 | 5,300 | 1,003 |
| 2013-04-30 | 1,005 | 1,010 | 1,003 | 1,003 | 9,900 | 1,003 |
| 2013-04-26 | 1,015 | 1,018 | 1,003 | 1,005 | 16,500 | 1,005 |
| 2013-04-25 | 1,008 | 1,014 | 1,006 | 1,013 | 15,200 | 1,013 |
| 2013-04-24 | 1,010 | 1,010 | 1,003 | 1,008 | 9,200 | 1,008 |
| 2013-04-23 | 999 | 1,010 | 999 | 1,005 | 6,600 | 1,005 |
| 2013-04-22 | 1,000 | 1,007 | 999 | 999 | 5,500 | 999 |
| 2013-04-19 | 996 | 1,002 | 993 | 999 | 7,400 | 999 |
| 2013-04-18 | 999 | 1,002 | 994 | 997 | 8,100 | 997 |
| 2013-04-17 | 999 | 1,002 | 997 | 999 | 5,100 | 999 |
| 2013-04-16 | 996 | 1,004 | 996 | 999 | 9,000 | 999 |
| 2013-04-15 | 998 | 1,002 | 995 | 996 | 8,700 | 996 |
| 2013-04-12 | 1,000 | 1,001 | 998 | 998 | 9,400 | 998 |
| 2013-04-11 | 1,000 | 1,001 | 995 | 1,000 | 13,000 | 1,000 |
| 2013-04-10 | 999 | 1,001 | 996 | 997 | 10,600 | 997 |
| 2013-04-09 | 1,000 | 1,001 | 995 | 996 | 9,600 | 996 |
| 2013-04-08 | 1,000 | 1,006 | 990 | 1,000 | 16,200 | 1,000 |
| 2013-04-05 | 998 | 1,001 | 970 | 1,000 | 20,000 | 1,000 |
| 2013-04-04 | 975 | 992 | 969 | 992 | 10,300 | 992 |
| 2013-04-03 | 970 | 982 | 970 | 975 | 7,300 | 975 |
| 2013-04-02 | 996 | 996 | 970 | 970 | 12,500 | 970 |
| 2013-04-01 | 998 | 998 | 980 | 981 | 8,500 | 981 |
| 2013-03-29 | 999 | 999 | 989 | 990 | 9,100 | 990 |
| 2013-03-28 | 993 | 998 | 993 | 997 | 4,700 | 997 |
| 2013-03-27 | 999 | 999 | 988 | 992 | 10,300 | 992 |
| 2013-03-26 | 999 | 1,003 | 998 | 1,002 | 24,900 | 1,002 |
| 2013-03-25 | 996 | 1,003 | 992 | 998 | 25,400 | 998 |
| 2013-03-22 | 995 | 998 | 991 | 991 | 9,700 | 991 |
| 2013-03-21 | 994 | 997 | 992 | 993 | 13,600 | 993 |
| 2013-03-19 | 992 | 995 | 988 | 991 | 18,900 | 991 |
| 2013-03-18 | 994 | 995 | 988 | 988 | 8,000 | 988 |
| 2013-03-15 | 989 | 995 | 989 | 990 | 7,800 | 990 |
| 2013-03-14 | 991 | 992 | 989 | 989 | 8,600 | 989 |
| 2013-03-13 | 992 | 994 | 990 | 990 | 7,800 | 990 |
| 2013-03-12 | 991 | 994 | 991 | 992 | 8,800 | 992 |
| 2013-03-11 | 990 | 993 | 987 | 990 | 13,900 | 990 |
| 2013-03-08 | 979 | 989 | 979 | 986 | 37,200 | 986 |
| 2013-03-07 | 985 | 987 | 982 | 982 | 6,500 | 982 |
| 2013-03-06 | 979 | 985 | 979 | 984 | 4,900 | 984 |
| 2013-03-05 | 987 | 988 | 978 | 978 | 13,200 | 978 |
| 2013-03-04 | 985 | 989 | 980 | 980 | 10,900 | 980 |
| 2013-03-01 | 982 | 984 | 980 | 980 | 9,400 | 980 |
| 2013-02-28 | 979 | 981 | 977 | 981 | 8,900 | 981 |
| 2013-02-27 | 978 | 981 | 976 | 977 | 5,000 | 977 |
| 2013-02-26 | 977 | 980 | 976 | 979 | 9,600 | 979 |
| 2013-02-25 | 972 | 980 | 972 | 977 | 9,100 | 977 |
| 2013-02-22 | 971 | 978 | 970 | 970 | 6,900 | 970 |
| 2013-02-21 | 975 | 980 | 974 | 974 | 5,800 | 974 |
| 2013-02-20 | 972 | 978 | 965 | 978 | 9,000 | 978 |
| 2013-02-19 | 966 | 972 | 965 | 966 | 6,500 | 966 |
| 2013-02-18 | 967 | 980 | 960 | 966 | 19,200 | 966 |
| 2013-02-15 | 972 | 973 | 968 | 968 | 9,900 | 968 |
| 2013-02-14 | 973 | 978 | 973 | 973 | 5,900 | 973 |
| 2013-02-13 | 1,000 | 1,000 | 973 | 973 | 17,200 | 973 |
| 2013-02-12 | 975 | 979 | 974 | 974 | 10,800 | 974 |
| 2013-02-08 | 985 | 985 | 969 | 975 | 25,700 | 975 |
| 2013-02-07 | 985 | 987 | 979 | 979 | 19,700 | 979 |
| 2013-02-06 | 983 | 986 | 981 | 984 | 9,700 | 984 |
| 2013-02-05 | 984 | 986 | 982 | 982 | 9,600 | 982 |
| 2013-02-04 | 985 | 988 | 984 | 984 | 14,500 | 984 |
| 2013-02-01 | 983 | 985 | 981 | 982 | 8,800 | 982 |
| 2013-01-31 | 985 | 988 | 980 | 981 | 9,300 | 981 |
| 2013-01-30 | 986 | 990 | 980 | 983 | 9,800 | 983 |
| 2013-01-29 | 986 | 988 | 980 | 981 | 5,700 | 981 |
| 2013-01-28 | 984 | 985 | 976 | 976 | 17,800 | 976 |
| 2013-01-25 | 983 | 986 | 980 | 980 | 12,200 | 980 |
| 2013-01-24 | 980 | 980 | 975 | 976 | 5,900 | 976 |
| 2013-01-23 | 980 | 981 | 974 | 976 | 6,100 | 976 |
| 2013-01-22 | 981 | 982 | 974 | 976 | 12,700 | 976 |
| 2013-01-21 | 977 | 987 | 976 | 979 | 14,200 | 979 |
| 2013-01-18 | 980 | 981 | 975 | 976 | 10,800 | 976 |
| 2013-01-17 | 977 | 979 | 976 | 976 | 11,600 | 976 |
| 2013-01-16 | 984 | 984 | 977 | 977 | 10,500 | 977 |
| 2013-01-15 | 994 | 994 | 981 | 981 | 13,200 | 981 |
| 2013-01-11 | 984 | 985 | 980 | 981 | 11,100 | 981 |
| 2013-01-10 | 981 | 985 | 980 | 982 | 11,400 | 982 |
| 2013-01-09 | 983 | 985 | 981 | 981 | 7,200 | 981 |
| 2013-01-08 | 987 | 995 | 983 | 983 | 8,800 | 983 |
| 2013-01-07 | 990 | 991 | 983 | 987 | 10,600 | 987 |
| 2013-01-04 | 1,000 | 1,000 | 980 | 990 | 14,500 | 990 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
