2212 山崎製パン(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 | 1,080 | 1,080 | 1,072 | 1,079 | 383,000 | 1,079 |
| 2013-12-27 | 1,071 | 1,079 | 1,065 | 1,078 | 440,000 | 1,078 |
| 2013-12-26 | 1,061 | 1,076 | 1,060 | 1,073 | 706,000 | 1,073 |
| 2013-12-25 | 1,076 | 1,085 | 1,075 | 1,085 | 1,120,000 | 1,085 |
| 2013-12-24 | 1,080 | 1,081 | 1,074 | 1,078 | 643,000 | 1,078 |
| 2013-12-20 | 1,076 | 1,080 | 1,073 | 1,080 | 445,000 | 1,080 |
| 2013-12-19 | 1,080 | 1,080 | 1,072 | 1,077 | 448,000 | 1,077 |
| 2013-12-18 | 1,073 | 1,080 | 1,071 | 1,075 | 541,000 | 1,075 |
| 2013-12-17 | 1,068 | 1,073 | 1,062 | 1,069 | 471,000 | 1,069 |
| 2013-12-16 | 1,073 | 1,076 | 1,066 | 1,068 | 394,000 | 1,068 |
| 2013-12-13 | 1,070 | 1,084 | 1,068 | 1,074 | 962,000 | 1,074 |
| 2013-12-12 | 1,079 | 1,086 | 1,070 | 1,073 | 643,000 | 1,073 |
| 2013-12-11 | 1,084 | 1,089 | 1,078 | 1,078 | 426,000 | 1,078 |
| 2013-12-10 | 1,075 | 1,087 | 1,071 | 1,086 | 595,000 | 1,086 |
| 2013-12-09 | 1,070 | 1,075 | 1,065 | 1,075 | 661,000 | 1,075 |
| 2013-12-06 | 1,052 | 1,060 | 1,050 | 1,058 | 758,000 | 1,058 |
| 2013-12-05 | 1,058 | 1,059 | 1,050 | 1,052 | 598,000 | 1,052 |
| 2013-12-04 | 1,057 | 1,062 | 1,050 | 1,058 | 661,000 | 1,058 |
| 2013-12-03 | 1,057 | 1,064 | 1,057 | 1,059 | 503,000 | 1,059 |
| 2013-12-02 | 1,059 | 1,061 | 1,055 | 1,055 | 405,000 | 1,055 |
| 2013-11-29 | 1,051 | 1,057 | 1,050 | 1,055 | 400,000 | 1,055 |
| 2013-11-28 | 1,049 | 1,058 | 1,048 | 1,052 | 502,000 | 1,052 |
| 2013-11-27 | 1,049 | 1,052 | 1,045 | 1,049 | 292,000 | 1,049 |
| 2013-11-26 | 1,063 | 1,063 | 1,047 | 1,055 | 545,000 | 1,055 |
| 2013-11-25 | 1,062 | 1,065 | 1,060 | 1,065 | 336,000 | 1,065 |
| 2013-11-22 | 1,058 | 1,061 | 1,053 | 1,060 | 535,000 | 1,060 |
| 2013-11-21 | 1,050 | 1,056 | 1,048 | 1,056 | 378,000 | 1,056 |
| 2013-11-20 | 1,038 | 1,045 | 1,038 | 1,044 | 287,000 | 1,044 |
| 2013-11-19 | 1,038 | 1,041 | 1,035 | 1,038 | 334,000 | 1,038 |
| 2013-11-18 | 1,041 | 1,043 | 1,034 | 1,038 | 377,000 | 1,038 |
| 2013-11-15 | 1,030 | 1,046 | 1,030 | 1,039 | 624,000 | 1,039 |
| 2013-11-14 | 1,026 | 1,029 | 1,021 | 1,025 | 367,000 | 1,025 |
| 2013-11-13 | 1,020 | 1,028 | 1,016 | 1,022 | 409,000 | 1,022 |
| 2013-11-12 | 1,012 | 1,018 | 1,003 | 1,018 | 643,000 | 1,018 |
| 2013-11-11 | 1,004 | 1,011 | 1,004 | 1,010 | 429,000 | 1,010 |
| 2013-11-08 | 1,000 | 1,005 | 997 | 1,001 | 407,000 | 1,001 |
| 2013-11-07 | 1,015 | 1,015 | 1,001 | 1,003 | 529,000 | 1,003 |
| 2013-11-06 | 998 | 1,016 | 998 | 1,005 | 735,000 | 1,005 |
| 2013-11-05 | 1,002 | 1,007 | 992 | 998 | 759,000 | 998 |
| 2013-11-01 | 1,004 | 1,004 | 992 | 995 | 727,000 | 995 |
| 2013-10-31 | 994 | 1,003 | 993 | 998 | 1,158,000 | 998 |
| 2013-10-30 | 999 | 1,006 | 991 | 993 | 1,967,000 | 993 |
| 2013-10-29 | 1,018 | 1,022 | 1,009 | 1,021 | 1,014,000 | 1,021 |
| 2013-10-28 | 1,048 | 1,052 | 1,041 | 1,048 | 350,000 | 1,048 |
| 2013-10-25 | 1,051 | 1,052 | 1,040 | 1,047 | 457,000 | 1,047 |
| 2013-10-24 | 1,056 | 1,056 | 1,038 | 1,046 | 557,000 | 1,046 |
| 2013-10-23 | 1,060 | 1,069 | 1,057 | 1,058 | 589,000 | 1,058 |
| 2013-10-22 | 1,057 | 1,065 | 1,053 | 1,058 | 528,000 | 1,058 |
| 2013-10-21 | 1,043 | 1,051 | 1,040 | 1,051 | 395,000 | 1,051 |
| 2013-10-18 | 1,037 | 1,045 | 1,035 | 1,042 | 449,000 | 1,042 |
| 2013-10-17 | 1,034 | 1,042 | 1,030 | 1,036 | 595,000 | 1,036 |
| 2013-10-16 | 1,022 | 1,033 | 1,017 | 1,031 | 486,000 | 1,031 |
| 2013-10-15 | 1,027 | 1,033 | 1,015 | 1,022 | 521,000 | 1,022 |
| 2013-10-11 | 1,028 | 1,028 | 1,013 | 1,019 | 626,000 | 1,019 |
| 2013-10-10 | 997 | 1,019 | 995 | 1,018 | 579,000 | 1,018 |
| 2013-10-09 | 983 | 989 | 974 | 987 | 1,023,000 | 987 |
| 2013-10-08 | 1,003 | 1,007 | 993 | 993 | 786,000 | 993 |
| 2013-10-07 | 1,012 | 1,018 | 1,003 | 1,003 | 492,000 | 1,003 |
| 2013-10-04 | 1,020 | 1,023 | 1,011 | 1,012 | 685,000 | 1,012 |
| 2013-10-03 | 1,050 | 1,054 | 1,017 | 1,019 | 1,385,000 | 1,019 |
| 2013-10-02 | 1,060 | 1,064 | 1,043 | 1,049 | 964,000 | 1,049 |
| 2013-10-01 | 1,056 | 1,066 | 1,055 | 1,059 | 446,000 | 1,059 |
| 2013-09-30 | 1,063 | 1,065 | 1,054 | 1,060 | 448,000 | 1,060 |
| 2013-09-27 | 1,055 | 1,069 | 1,055 | 1,064 | 491,000 | 1,064 |
| 2013-09-26 | 1,049 | 1,068 | 1,042 | 1,068 | 588,000 | 1,068 |
| 2013-09-25 | 1,060 | 1,063 | 1,042 | 1,047 | 864,000 | 1,047 |
| 2013-09-24 | 1,059 | 1,068 | 1,056 | 1,057 | 510,000 | 1,057 |
| 2013-09-20 | 1,075 | 1,077 | 1,055 | 1,060 | 687,000 | 1,060 |
| 2013-09-19 | 1,058 | 1,071 | 1,056 | 1,071 | 462,000 | 1,071 |
| 2013-09-18 | 1,063 | 1,063 | 1,047 | 1,050 | 474,000 | 1,050 |
| 2013-09-17 | 1,067 | 1,072 | 1,053 | 1,053 | 357,000 | 1,053 |
| 2013-09-13 | 1,065 | 1,076 | 1,061 | 1,066 | 465,000 | 1,066 |
| 2013-09-12 | 1,065 | 1,074 | 1,056 | 1,070 | 441,000 | 1,070 |
| 2013-09-11 | 1,077 | 1,090 | 1,071 | 1,074 | 329,000 | 1,074 |
| 2013-09-10 | 1,076 | 1,078 | 1,068 | 1,076 | 355,000 | 1,076 |
| 2013-09-09 | 1,082 | 1,091 | 1,069 | 1,075 | 300,000 | 1,075 |
| 2013-09-06 | 1,077 | 1,078 | 1,061 | 1,062 | 218,000 | 1,062 |
| 2013-09-05 | 1,074 | 1,080 | 1,066 | 1,068 | 310,000 | 1,068 |
| 2013-09-04 | 1,075 | 1,079 | 1,066 | 1,078 | 448,000 | 1,078 |
| 2013-09-03 | 1,063 | 1,078 | 1,057 | 1,078 | 369,000 | 1,078 |
| 2013-09-02 | 1,054 | 1,061 | 1,050 | 1,053 | 625,000 | 1,053 |
| 2013-08-30 | 1,073 | 1,073 | 1,051 | 1,054 | 1,051,000 | 1,054 |
| 2013-08-29 | 1,070 | 1,080 | 1,061 | 1,074 | 1,103,000 | 1,074 |
| 2013-08-28 | 1,071 | 1,072 | 1,048 | 1,063 | 986,000 | 1,063 |
| 2013-08-27 | 1,081 | 1,089 | 1,078 | 1,079 | 645,000 | 1,079 |
| 2013-08-26 | 1,088 | 1,099 | 1,077 | 1,080 | 1,141,000 | 1,080 |
| 2013-08-23 | 1,100 | 1,103 | 1,070 | 1,071 | 1,048,000 | 1,071 |
| 2013-08-22 | 1,082 | 1,113 | 1,066 | 1,088 | 1,346,000 | 1,088 |
| 2013-08-21 | 1,119 | 1,121 | 1,100 | 1,112 | 565,000 | 1,112 |
| 2013-08-20 | 1,141 | 1,148 | 1,120 | 1,121 | 480,000 | 1,121 |
| 2013-08-19 | 1,145 | 1,152 | 1,142 | 1,152 | 221,000 | 1,152 |
| 2013-08-16 | 1,155 | 1,164 | 1,146 | 1,151 | 395,000 | 1,151 |
| 2013-08-15 | 1,177 | 1,186 | 1,158 | 1,164 | 641,000 | 1,164 |
| 2013-08-14 | 1,208 | 1,208 | 1,195 | 1,197 | 501,000 | 1,197 |
| 2013-08-13 | 1,195 | 1,208 | 1,188 | 1,208 | 358,000 | 1,208 |
| 2013-08-12 | 1,178 | 1,184 | 1,176 | 1,183 | 203,000 | 1,183 |
| 2013-08-09 | 1,186 | 1,189 | 1,172 | 1,186 | 437,000 | 1,186 |
| 2013-08-08 | 1,195 | 1,218 | 1,186 | 1,186 | 506,000 | 1,186 |
| 2013-08-07 | 1,207 | 1,227 | 1,201 | 1,202 | 686,000 | 1,202 |
| 2013-08-06 | 1,198 | 1,221 | 1,194 | 1,221 | 472,000 | 1,221 |
| 2013-08-05 | 1,210 | 1,210 | 1,186 | 1,194 | 670,000 | 1,194 |
| 2013-08-02 | 1,141 | 1,230 | 1,140 | 1,216 | 1,827,000 | 1,216 |
| 2013-08-01 | 1,157 | 1,170 | 1,138 | 1,158 | 627,000 | 1,158 |
| 2013-07-31 | 1,174 | 1,174 | 1,142 | 1,156 | 551,000 | 1,156 |
| 2013-07-30 | 1,159 | 1,178 | 1,144 | 1,174 | 424,000 | 1,174 |
| 2013-07-29 | 1,174 | 1,174 | 1,158 | 1,158 | 336,000 | 1,158 |
| 2013-07-26 | 1,193 | 1,194 | 1,173 | 1,180 | 412,000 | 1,180 |
| 2013-07-25 | 1,210 | 1,210 | 1,188 | 1,193 | 366,000 | 1,193 |
| 2013-07-24 | 1,205 | 1,207 | 1,193 | 1,205 | 279,000 | 1,205 |
| 2013-07-23 | 1,188 | 1,206 | 1,187 | 1,204 | 485,000 | 1,204 |
| 2013-07-22 | 1,197 | 1,198 | 1,184 | 1,198 | 475,000 | 1,198 |
| 2013-07-19 | 1,196 | 1,199 | 1,180 | 1,185 | 637,000 | 1,185 |
| 2013-07-18 | 1,164 | 1,184 | 1,158 | 1,184 | 488,000 | 1,184 |
| 2013-07-17 | 1,160 | 1,165 | 1,131 | 1,161 | 546,000 | 1,161 |
| 2013-07-16 | 1,137 | 1,160 | 1,135 | 1,139 | 801,000 | 1,139 |
| 2013-07-12 | 1,119 | 1,144 | 1,103 | 1,125 | 1,370,000 | 1,125 |
| 2013-07-11 | 1,106 | 1,106 | 1,082 | 1,089 | 1,105,000 | 1,089 |
| 2013-07-10 | 1,127 | 1,127 | 1,074 | 1,106 | 1,596,000 | 1,106 |
| 2013-07-09 | 1,124 | 1,135 | 1,116 | 1,120 | 549,000 | 1,120 |
| 2013-07-08 | 1,137 | 1,137 | 1,118 | 1,123 | 518,000 | 1,123 |
| 2013-07-05 | 1,128 | 1,134 | 1,124 | 1,134 | 257,000 | 1,134 |
| 2013-07-04 | 1,126 | 1,138 | 1,121 | 1,127 | 303,000 | 1,127 |
| 2013-07-03 | 1,136 | 1,136 | 1,123 | 1,128 | 404,000 | 1,128 |
| 2013-07-02 | 1,153 | 1,153 | 1,123 | 1,134 | 694,000 | 1,134 |
| 2013-07-01 | 1,166 | 1,167 | 1,137 | 1,146 | 556,000 | 1,146 |
| 2013-06-28 | 1,144 | 1,169 | 1,139 | 1,165 | 715,000 | 1,165 |
| 2013-06-27 | 1,113 | 1,128 | 1,094 | 1,117 | 489,000 | 1,117 |
| 2013-06-26 | 1,117 | 1,135 | 1,103 | 1,111 | 570,000 | 1,111 |
| 2013-06-25 | 1,113 | 1,131 | 1,088 | 1,107 | 885,000 | 1,107 |
| 2013-06-24 | 1,128 | 1,131 | 1,099 | 1,105 | 524,000 | 1,105 |
| 2013-06-21 | 1,071 | 1,120 | 1,063 | 1,117 | 703,000 | 1,117 |
| 2013-06-20 | 1,104 | 1,104 | 1,070 | 1,083 | 487,000 | 1,083 |
| 2013-06-19 | 1,090 | 1,120 | 1,090 | 1,104 | 541,000 | 1,104 |
| 2013-06-18 | 1,093 | 1,093 | 1,070 | 1,074 | 416,000 | 1,074 |
| 2013-06-17 | 1,045 | 1,093 | 1,045 | 1,091 | 464,000 | 1,091 |
| 2013-06-14 | 1,045 | 1,065 | 1,045 | 1,045 | 604,000 | 1,045 |
| 2013-06-13 | 1,079 | 1,079 | 1,028 | 1,028 | 639,000 | 1,028 |
| 2013-06-12 | 1,080 | 1,096 | 1,054 | 1,093 | 603,000 | 1,093 |
| 2013-06-11 | 1,103 | 1,109 | 1,077 | 1,083 | 821,000 | 1,083 |
| 2013-06-10 | 1,099 | 1,121 | 1,081 | 1,106 | 1,130,000 | 1,106 |
| 2013-06-07 | 1,106 | 1,123 | 1,082 | 1,098 | 583,000 | 1,098 |
| 2013-06-06 | 1,114 | 1,127 | 1,101 | 1,115 | 593,000 | 1,115 |
| 2013-06-05 | 1,172 | 1,180 | 1,131 | 1,131 | 1,040,000 | 1,131 |
| 2013-06-04 | 1,167 | 1,196 | 1,167 | 1,191 | 1,000,000 | 1,191 |
| 2013-06-03 | 1,159 | 1,192 | 1,158 | 1,180 | 788,000 | 1,180 |
| 2013-05-31 | 1,201 | 1,217 | 1,148 | 1,170 | 1,154,000 | 1,170 |
| 2013-05-30 | 1,238 | 1,238 | 1,198 | 1,200 | 830,000 | 1,200 |
| 2013-05-29 | 1,214 | 1,265 | 1,207 | 1,245 | 1,235,000 | 1,245 |
| 2013-05-28 | 1,222 | 1,222 | 1,193 | 1,200 | 691,000 | 1,200 |
| 2013-05-27 | 1,243 | 1,256 | 1,215 | 1,229 | 1,412,000 | 1,229 |
| 2013-05-24 | 1,180 | 1,237 | 1,176 | 1,230 | 2,342,000 | 1,230 |
| 2013-05-23 | 1,179 | 1,187 | 1,147 | 1,150 | 994,000 | 1,150 |
| 2013-05-22 | 1,169 | 1,177 | 1,161 | 1,175 | 1,001,000 | 1,175 |
| 2013-05-21 | 1,188 | 1,188 | 1,155 | 1,169 | 872,000 | 1,169 |
| 2013-05-20 | 1,204 | 1,207 | 1,187 | 1,187 | 648,000 | 1,187 |
| 2013-05-17 | 1,204 | 1,209 | 1,194 | 1,196 | 565,000 | 1,196 |
| 2013-05-16 | 1,234 | 1,249 | 1,197 | 1,202 | 669,000 | 1,202 |
| 2013-05-15 | 1,234 | 1,238 | 1,223 | 1,231 | 516,000 | 1,231 |
| 2013-05-14 | 1,211 | 1,233 | 1,211 | 1,225 | 441,000 | 1,225 |
| 2013-05-13 | 1,226 | 1,235 | 1,210 | 1,211 | 644,000 | 1,211 |
| 2013-05-10 | 1,234 | 1,243 | 1,225 | 1,225 | 406,000 | 1,225 |
| 2013-05-09 | 1,239 | 1,247 | 1,222 | 1,222 | 417,000 | 1,222 |
| 2013-05-08 | 1,235 | 1,249 | 1,234 | 1,238 | 651,000 | 1,238 |
| 2013-05-07 | 1,245 | 1,255 | 1,231 | 1,239 | 794,000 | 1,239 |
| 2013-05-02 | 1,236 | 1,238 | 1,215 | 1,226 | 723,000 | 1,226 |
| 2013-05-01 | 1,230 | 1,246 | 1,190 | 1,227 | 2,041,000 | 1,227 |
| 2013-04-30 | 1,271 | 1,274 | 1,252 | 1,274 | 1,062,000 | 1,274 |
| 2013-04-26 | 1,269 | 1,273 | 1,240 | 1,242 | 637,000 | 1,242 |
| 2013-04-25 | 1,284 | 1,285 | 1,252 | 1,260 | 775,000 | 1,260 |
| 2013-04-24 | 1,253 | 1,274 | 1,249 | 1,274 | 481,000 | 1,274 |
| 2013-04-23 | 1,221 | 1,251 | 1,221 | 1,244 | 538,000 | 1,244 |
| 2013-04-22 | 1,217 | 1,227 | 1,214 | 1,221 | 444,000 | 1,221 |
| 2013-04-19 | 1,242 | 1,242 | 1,204 | 1,212 | 813,000 | 1,212 |
| 2013-04-18 | 1,250 | 1,250 | 1,233 | 1,240 | 634,000 | 1,240 |
| 2013-04-17 | 1,235 | 1,250 | 1,234 | 1,250 | 423,000 | 1,250 |
| 2013-04-16 | 1,215 | 1,231 | 1,215 | 1,231 | 557,000 | 1,231 |
| 2013-04-15 | 1,223 | 1,230 | 1,213 | 1,226 | 497,000 | 1,226 |
| 2013-04-12 | 1,225 | 1,232 | 1,209 | 1,212 | 710,000 | 1,212 |
| 2013-04-11 | 1,223 | 1,232 | 1,216 | 1,225 | 1,018,000 | 1,225 |
| 2013-04-10 | 1,234 | 1,242 | 1,218 | 1,224 | 1,098,000 | 1,224 |
| 2013-04-09 | 1,255 | 1,255 | 1,225 | 1,232 | 1,154,000 | 1,232 |
| 2013-04-08 | 1,249 | 1,267 | 1,228 | 1,254 | 551,000 | 1,254 |
| 2013-04-05 | 1,243 | 1,249 | 1,216 | 1,234 | 872,000 | 1,234 |
| 2013-04-04 | 1,193 | 1,217 | 1,175 | 1,217 | 536,000 | 1,217 |
| 2013-04-03 | 1,171 | 1,196 | 1,171 | 1,192 | 541,000 | 1,192 |
| 2013-04-02 | 1,203 | 1,203 | 1,169 | 1,171 | 965,000 | 1,171 |
| 2013-04-01 | 1,269 | 1,270 | 1,201 | 1,202 | 638,000 | 1,202 |
| 2013-03-29 | 1,250 | 1,280 | 1,241 | 1,280 | 1,144,000 | 1,280 |
| 2013-03-28 | 1,225 | 1,247 | 1,219 | 1,240 | 1,053,000 | 1,240 |
| 2013-03-27 | 1,204 | 1,217 | 1,192 | 1,217 | 610,000 | 1,217 |
| 2013-03-26 | 1,174 | 1,205 | 1,174 | 1,204 | 669,000 | 1,204 |
| 2013-03-25 | 1,177 | 1,185 | 1,173 | 1,174 | 479,000 | 1,174 |
| 2013-03-22 | 1,189 | 1,190 | 1,162 | 1,165 | 613,000 | 1,165 |
| 2013-03-21 | 1,192 | 1,195 | 1,173 | 1,182 | 579,000 | 1,182 |
| 2013-03-19 | 1,170 | 1,194 | 1,170 | 1,186 | 704,000 | 1,186 |
| 2013-03-18 | 1,160 | 1,165 | 1,153 | 1,155 | 655,000 | 1,155 |
| 2013-03-15 | 1,146 | 1,168 | 1,146 | 1,167 | 1,301,000 | 1,167 |
| 2013-03-14 | 1,147 | 1,150 | 1,128 | 1,139 | 705,000 | 1,139 |
| 2013-03-13 | 1,145 | 1,156 | 1,142 | 1,149 | 900,000 | 1,149 |
| 2013-03-12 | 1,135 | 1,150 | 1,134 | 1,145 | 949,000 | 1,145 |
| 2013-03-11 | 1,133 | 1,140 | 1,127 | 1,138 | 955,000 | 1,138 |
| 2013-03-08 | 1,139 | 1,139 | 1,121 | 1,132 | 1,746,000 | 1,132 |
| 2013-03-07 | 1,150 | 1,150 | 1,117 | 1,146 | 1,655,000 | 1,146 |
| 2013-03-06 | 1,172 | 1,172 | 1,144 | 1,150 | 1,590,000 | 1,150 |
| 2013-03-05 | 1,207 | 1,209 | 1,177 | 1,187 | 897,000 | 1,187 |
| 2013-03-04 | 1,202 | 1,219 | 1,202 | 1,206 | 662,000 | 1,206 |
| 2013-03-01 | 1,172 | 1,210 | 1,165 | 1,210 | 1,707,000 | 1,210 |
| 2013-02-28 | 1,172 | 1,174 | 1,141 | 1,171 | 1,383,000 | 1,171 |
| 2013-02-27 | 1,151 | 1,192 | 1,151 | 1,181 | 1,644,000 | 1,181 |
| 2013-02-26 | 1,097 | 1,140 | 1,097 | 1,137 | 1,171,000 | 1,137 |
| 2013-02-25 | 1,098 | 1,105 | 1,092 | 1,097 | 514,000 | 1,097 |
| 2013-02-22 | 1,082 | 1,095 | 1,081 | 1,090 | 754,000 | 1,090 |
| 2013-02-21 | 1,087 | 1,097 | 1,079 | 1,082 | 568,000 | 1,082 |
| 2013-02-20 | 1,084 | 1,099 | 1,082 | 1,087 | 610,000 | 1,087 |
| 2013-02-19 | 1,070 | 1,092 | 1,070 | 1,090 | 428,000 | 1,090 |
| 2013-02-18 | 1,049 | 1,085 | 1,048 | 1,080 | 668,000 | 1,080 |
| 2013-02-15 | 1,082 | 1,082 | 1,025 | 1,043 | 1,164,000 | 1,043 |
| 2013-02-14 | 1,081 | 1,093 | 1,075 | 1,084 | 603,000 | 1,084 |
| 2013-02-13 | 1,075 | 1,085 | 1,072 | 1,080 | 519,000 | 1,080 |
| 2013-02-12 | 1,081 | 1,089 | 1,072 | 1,074 | 719,000 | 1,074 |
| 2013-02-08 | 1,072 | 1,082 | 1,065 | 1,077 | 666,000 | 1,077 |
| 2013-02-07 | 1,078 | 1,083 | 1,071 | 1,079 | 437,000 | 1,079 |
| 2013-02-06 | 1,060 | 1,086 | 1,057 | 1,082 | 1,016,000 | 1,082 |
| 2013-02-05 | 1,046 | 1,057 | 1,040 | 1,047 | 773,000 | 1,047 |
| 2013-02-04 | 1,059 | 1,061 | 1,041 | 1,046 | 539,000 | 1,046 |
| 2013-02-01 | 1,025 | 1,054 | 1,025 | 1,050 | 920,000 | 1,050 |
| 2013-01-31 | 1,017 | 1,024 | 1,008 | 1,024 | 846,000 | 1,024 |
| 2013-01-30 | 1,015 | 1,021 | 1,014 | 1,018 | 491,000 | 1,018 |
| 2013-01-29 | 1,002 | 1,018 | 1,000 | 1,017 | 601,000 | 1,017 |
| 2013-01-28 | 1,010 | 1,012 | 1,000 | 1,004 | 417,000 | 1,004 |
| 2013-01-25 | 1,003 | 1,010 | 1,002 | 1,006 | 782,000 | 1,006 |
| 2013-01-24 | 995 | 1,000 | 992 | 997 | 791,000 | 997 |
| 2013-01-23 | 993 | 1,005 | 990 | 1,005 | 911,000 | 1,005 |
| 2013-01-22 | 999 | 1,007 | 991 | 998 | 835,000 | 998 |
| 2013-01-21 | 994 | 998 | 991 | 997 | 468,000 | 997 |
| 2013-01-18 | 996 | 996 | 989 | 995 | 571,000 | 995 |
| 2013-01-17 | 994 | 996 | 983 | 993 | 1,131,000 | 993 |
| 2013-01-16 | 995 | 1,002 | 994 | 1,000 | 706,000 | 1,000 |
| 2013-01-15 | 998 | 999 | 993 | 998 | 671,000 | 998 |
| 2013-01-11 | 992 | 995 | 986 | 993 | 798,000 | 993 |
| 2013-01-10 | 978 | 989 | 975 | 989 | 776,000 | 989 |
| 2013-01-09 | 982 | 986 | 976 | 980 | 912,000 | 980 |
| 2013-01-08 | 971 | 990 | 971 | 980 | 1,901,000 | 980 |
| 2013-01-07 | 961 | 965 | 960 | 963 | 709,000 | 963 |
| 2013-01-04 | 968 | 968 | 955 | 959 | 759,000 | 959 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
