2221 岩塚製菓(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 | 5,240 | 5,380 | 5,240 | 5,300 | 2,100 | 2,650 |
| 2013-12-27 | 5,200 | 5,250 | 5,160 | 5,240 | 2,000 | 2,620 |
| 2013-12-26 | 5,190 | 5,190 | 5,130 | 5,130 | 2,300 | 2,565 |
| 2013-12-25 | 5,210 | 5,210 | 5,100 | 5,190 | 5,900 | 2,595 |
| 2013-12-24 | 5,180 | 5,300 | 5,180 | 5,300 | 8,100 | 2,650 |
| 2013-12-20 | 5,200 | 5,290 | 5,170 | 5,270 | 9,300 | 2,635 |
| 2013-12-19 | 5,190 | 5,230 | 5,190 | 5,190 | 2,800 | 2,595 |
| 2013-12-18 | 5,210 | 5,210 | 5,050 | 5,120 | 5,700 | 2,560 |
| 2013-12-17 | 5,300 | 5,320 | 5,250 | 5,290 | 8,500 | 2,645 |
| 2013-12-16 | 5,010 | 5,150 | 4,980 | 5,050 | 9,800 | 2,525 |
| 2013-12-13 | 4,955 | 5,130 | 4,955 | 5,060 | 10,300 | 2,530 |
| 2013-12-12 | 4,900 | 5,000 | 4,900 | 5,000 | 7,800 | 2,500 |
| 2013-12-11 | 4,960 | 4,960 | 4,875 | 4,920 | 5,700 | 2,460 |
| 2013-12-10 | 4,960 | 5,000 | 4,950 | 4,960 | 2,800 | 2,480 |
| 2013-12-09 | 5,040 | 5,040 | 4,950 | 4,960 | 3,100 | 2,480 |
| 2013-12-06 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 2,475 |
| 2013-12-05 | 4,995 | 4,995 | 4,950 | 4,950 | 3,200 | 2,475 |
| 2013-12-04 | 5,070 | 5,070 | 4,995 | 4,995 | 3,000 | 2,497.50 |
| 2013-12-03 | 5,110 | 5,150 | 5,050 | 5,100 | 4,200 | 2,550 |
| 2013-12-02 | 5,300 | 5,300 | 5,210 | 5,300 | 4,000 | 2,650 |
| 2013-11-29 | 5,200 | 5,250 | 5,180 | 5,200 | 3,200 | 2,600 |
| 2013-11-28 | 5,250 | 5,250 | 4,990 | 5,180 | 6,400 | 2,590 |
| 2013-11-27 | 5,280 | 5,280 | 5,100 | 5,180 | 5,000 | 2,590 |
| 2013-11-26 | 5,250 | 5,260 | 5,190 | 5,250 | 2,400 | 2,625 |
| 2013-11-25 | 5,250 | 5,250 | 5,250 | 5,250 | 2,800 | 2,625 |
| 2013-11-22 | 5,250 | 5,250 | 5,180 | 5,250 | 2,600 | 2,625 |
| 2013-11-21 | 5,200 | 5,250 | 5,140 | 5,250 | 3,400 | 2,625 |
| 2013-11-20 | 5,150 | 5,200 | 5,150 | 5,180 | 3,200 | 2,590 |
| 2013-11-19 | 5,200 | 5,200 | 5,180 | 5,180 | 4,200 | 2,590 |
| 2013-11-18 | 5,070 | 5,250 | 5,020 | 5,200 | 9,100 | 2,600 |
| 2013-11-15 | 5,100 | 5,100 | 5,000 | 5,030 | 4,700 | 2,515 |
| 2013-11-14 | 5,000 | 5,050 | 4,830 | 5,050 | 5,100 | 2,525 |
| 2013-11-13 | 5,050 | 5,100 | 4,950 | 5,100 | 1,700 | 2,550 |
| 2013-11-12 | 4,890 | 5,100 | 4,890 | 5,100 | 8,500 | 2,550 |
| 2013-11-11 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 | 2,480 |
| 2013-11-08 | 5,170 | 5,170 | 5,010 | 5,010 | 1,900 | 2,505 |
| 2013-11-07 | 5,150 | 5,250 | 5,150 | 5,200 | 2,500 | 2,600 |
| 2013-11-06 | 5,000 | 5,200 | 5,000 | 5,090 | 1,500 | 2,545 |
| 2013-11-05 | 5,010 | 5,030 | 4,995 | 5,030 | 2,000 | 2,515 |
| 2013-11-01 | 4,970 | 5,100 | 4,970 | 5,000 | 4,300 | 2,500 |
| 2013-10-31 | 4,900 | 5,070 | 4,900 | 5,070 | 6,100 | 2,535 |
| 2013-10-30 | 4,780 | 4,950 | 4,770 | 4,950 | 5,200 | 2,475 |
| 2013-10-29 | 4,780 | 4,900 | 4,755 | 4,780 | 6,400 | 2,390 |
| 2013-10-28 | 4,715 | 4,760 | 4,715 | 4,755 | 600 | 2,377.50 |
| 2013-10-25 | 4,710 | 4,750 | 4,650 | 4,715 | 1,300 | 2,357.50 |
| 2013-10-24 | 4,650 | 4,710 | 4,650 | 4,710 | 400 | 2,355 |
| 2013-10-23 | 4,700 | 4,760 | 4,690 | 4,690 | 1,200 | 2,345 |
| 2013-10-22 | 4,685 | 4,685 | 4,630 | 4,670 | 500 | 2,335 |
| 2013-10-21 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 2,342.50 |
| 2013-10-18 | 4,545 | 4,610 | 4,545 | 4,610 | 900 | 2,305 |
| 2013-10-17 | 4,575 | 4,630 | 4,575 | 4,615 | 1,800 | 2,307.50 |
| 2013-10-16 | 4,720 | 4,720 | 4,525 | 4,575 | 4,400 | 2,287.50 |
| 2013-10-15 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 2,395 |
| 2013-10-11 | 4,770 | 4,800 | 4,630 | 4,800 | 6,200 | 2,400 |
| 2013-10-09 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 2,385 |
| 2013-10-08 | 4,610 | 4,785 | 4,610 | 4,770 | 3,400 | 2,385 |
| 2013-10-07 | 4,700 | 4,700 | 4,680 | 4,680 | 300 | 2,340 |
| 2013-10-04 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 2,350 |
| 2013-10-03 | 4,700 | 4,700 | 4,650 | 4,650 | 1,200 | 2,325 |
| 2013-10-02 | 4,800 | 4,845 | 4,760 | 4,760 | 3,100 | 2,380 |
| 2013-10-01 | 4,850 | 4,850 | 4,840 | 4,850 | 6,600 | 2,425 |
| 2013-09-30 | 4,720 | 4,850 | 4,685 | 4,850 | 6,500 | 2,425 |
| 2013-09-27 | 4,600 | 4,800 | 4,480 | 4,720 | 6,200 | 2,360 |
| 2013-09-26 | 4,505 | 4,575 | 4,505 | 4,575 | 1,900 | 2,287.50 |
| 2013-09-25 | 4,560 | 4,655 | 4,550 | 4,575 | 4,200 | 2,287.50 |
| 2013-09-24 | 4,600 | 4,600 | 4,530 | 4,550 | 4,600 | 2,275 |
| 2013-09-20 | 4,470 | 4,600 | 4,420 | 4,445 | 1,800 | 2,222.50 |
| 2013-09-19 | 4,445 | 4,475 | 4,445 | 4,445 | 500 | 2,222.50 |
| 2013-09-18 | 4,420 | 4,420 | 4,420 | 4,420 | 1,900 | 2,210 |
| 2013-09-17 | 4,405 | 4,420 | 4,400 | 4,420 | 3,100 | 2,210 |
| 2013-09-13 | 4,350 | 4,360 | 4,350 | 4,360 | 200 | 2,180 |
| 2013-09-12 | 4,350 | 4,350 | 4,345 | 4,350 | 300 | 2,175 |
| 2013-09-11 | 4,300 | 4,300 | 4,300 | 4,300 | 1,200 | 2,150 |
| 2013-09-09 | 4,330 | 4,370 | 4,325 | 4,325 | 500 | 2,162.50 |
| 2013-09-06 | 4,300 | 4,380 | 4,260 | 4,375 | 600 | 2,187.50 |
| 2013-09-05 | 4,340 | 4,355 | 4,280 | 4,300 | 1,400 | 2,150 |
| 2013-09-04 | 4,350 | 4,350 | 4,340 | 4,340 | 1,100 | 2,170 |
| 2013-09-03 | 4,360 | 4,360 | 4,350 | 4,360 | 5,000 | 2,180 |
| 2013-09-02 | 4,400 | 4,420 | 4,400 | 4,410 | 1,900 | 2,205 |
| 2013-08-30 | 4,335 | 4,400 | 4,335 | 4,400 | 3,900 | 2,200 |
| 2013-08-29 | 4,345 | 4,350 | 4,335 | 4,340 | 2,900 | 2,170 |
| 2013-08-28 | 4,345 | 4,345 | 4,335 | 4,335 | 700 | 2,167.50 |
| 2013-08-27 | 4,310 | 4,335 | 4,275 | 4,335 | 2,400 | 2,167.50 |
| 2013-08-26 | 4,340 | 4,340 | 4,315 | 4,315 | 300 | 2,157.50 |
| 2013-08-23 | 4,345 | 4,345 | 4,300 | 4,310 | 900 | 2,155 |
| 2013-08-22 | 4,300 | 4,300 | 4,250 | 4,300 | 1,500 | 2,150 |
| 2013-08-21 | 4,305 | 4,395 | 4,295 | 4,300 | 1,600 | 2,150 |
| 2013-08-20 | 4,350 | 4,350 | 4,295 | 4,295 | 300 | 2,147.50 |
| 2013-08-19 | 4,295 | 4,350 | 4,240 | 4,350 | 1,300 | 2,175 |
| 2013-08-16 | 4,245 | 4,300 | 4,240 | 4,275 | 2,600 | 2,137.50 |
| 2013-08-15 | 4,225 | 4,225 | 4,200 | 4,205 | 800 | 2,102.50 |
| 2013-08-14 | 4,200 | 4,240 | 4,200 | 4,225 | 1,800 | 2,112.50 |
| 2013-08-13 | 4,225 | 4,225 | 4,170 | 4,170 | 200 | 2,085 |
| 2013-08-12 | 4,250 | 4,250 | 4,160 | 4,160 | 900 | 2,080 |
| 2013-08-09 | 4,215 | 4,215 | 4,195 | 4,195 | 400 | 2,097.50 |
| 2013-08-08 | 4,180 | 4,195 | 4,180 | 4,195 | 400 | 2,097.50 |
| 2013-08-07 | 4,210 | 4,210 | 4,170 | 4,175 | 2,000 | 2,087.50 |
| 2013-08-06 | 4,215 | 4,215 | 4,180 | 4,185 | 2,000 | 2,092.50 |
| 2013-08-05 | 4,240 | 4,240 | 4,180 | 4,185 | 2,900 | 2,092.50 |
| 2013-08-02 | 4,210 | 4,230 | 4,150 | 4,180 | 3,400 | 2,090 |
| 2013-08-01 | 4,240 | 4,240 | 4,210 | 4,210 | 600 | 2,105 |
| 2013-07-31 | 4,280 | 4,280 | 4,235 | 4,240 | 700 | 2,120 |
| 2013-07-30 | 4,185 | 4,300 | 4,185 | 4,280 | 2,400 | 2,140 |
| 2013-07-29 | 4,315 | 4,315 | 4,185 | 4,190 | 2,300 | 2,095 |
| 2013-07-26 | 4,220 | 4,270 | 4,200 | 4,225 | 3,800 | 2,112.50 |
| 2013-07-25 | 4,270 | 4,270 | 4,220 | 4,220 | 2,100 | 2,110 |
| 2013-07-24 | 4,280 | 4,280 | 4,240 | 4,240 | 1,200 | 2,120 |
| 2013-07-23 | 4,300 | 4,300 | 4,250 | 4,250 | 600 | 2,125 |
| 2013-07-22 | 4,300 | 4,315 | 4,245 | 4,250 | 1,100 | 2,125 |
| 2013-07-19 | 4,300 | 4,300 | 4,240 | 4,245 | 2,700 | 2,122.50 |
| 2013-07-18 | 4,300 | 4,340 | 4,300 | 4,300 | 1,900 | 2,150 |
| 2013-07-17 | 4,265 | 4,280 | 4,230 | 4,280 | 2,400 | 2,140 |
| 2013-07-16 | 4,255 | 4,270 | 4,200 | 4,230 | 3,200 | 2,115 |
| 2013-07-12 | 4,290 | 4,290 | 4,225 | 4,225 | 2,200 | 2,112.50 |
| 2013-07-11 | 4,275 | 4,275 | 4,230 | 4,250 | 2,100 | 2,125 |
| 2013-07-10 | 4,280 | 4,290 | 4,240 | 4,245 | 1,400 | 2,122.50 |
| 2013-07-09 | 4,295 | 4,295 | 4,235 | 4,235 | 1,100 | 2,117.50 |
| 2013-07-08 | 4,300 | 4,300 | 4,250 | 4,250 | 1,400 | 2,125 |
| 2013-07-05 | 4,330 | 4,395 | 4,260 | 4,260 | 3,000 | 2,130 |
| 2013-07-04 | 4,375 | 4,395 | 4,255 | 4,300 | 2,000 | 2,150 |
| 2013-07-03 | 4,335 | 4,335 | 4,205 | 4,275 | 900 | 2,137.50 |
| 2013-07-02 | 4,300 | 4,375 | 4,275 | 4,280 | 3,400 | 2,140 |
| 2013-07-01 | 4,300 | 4,300 | 4,270 | 4,300 | 1,600 | 2,150 |
| 2013-06-28 | 4,300 | 4,310 | 4,275 | 4,275 | 3,900 | 2,137.50 |
| 2013-06-27 | 4,380 | 4,380 | 4,305 | 4,305 | 600 | 2,152.50 |
| 2013-06-26 | 4,400 | 4,450 | 4,200 | 4,380 | 3,000 | 2,190 |
| 2013-06-25 | 4,500 | 4,500 | 4,320 | 4,380 | 4,900 | 2,190 |
| 2013-06-24 | 4,320 | 4,320 | 4,320 | 4,320 | 200 | 2,160 |
| 2013-06-21 | 4,480 | 4,480 | 4,220 | 4,275 | 1,900 | 2,137.50 |
| 2013-06-20 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 2,200 |
| 2013-06-19 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 2,200 |
| 2013-06-18 | 4,400 | 4,400 | 4,300 | 4,370 | 600 | 2,185 |
| 2013-06-17 | 4,300 | 4,400 | 4,300 | 4,400 | 500 | 2,200 |
| 2013-06-13 | 4,400 | 4,400 | 4,360 | 4,360 | 300 | 2,180 |
| 2013-06-12 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 2,200 |
| 2013-06-11 | 4,350 | 4,400 | 4,350 | 4,400 | 300 | 2,200 |
| 2013-06-10 | 4,220 | 4,365 | 4,220 | 4,250 | 800 | 2,125 |
| 2013-06-07 | 4,400 | 4,400 | 4,145 | 4,285 | 600 | 2,142.50 |
| 2013-06-06 | 4,500 | 4,500 | 4,400 | 4,450 | 700 | 2,225 |
| 2013-06-05 | 4,370 | 4,500 | 4,370 | 4,500 | 3,400 | 2,250 |
| 2013-06-04 | 4,265 | 4,500 | 4,035 | 4,500 | 9,000 | 2,250 |
| 2013-06-03 | 4,640 | 4,640 | 4,405 | 4,405 | 300 | 2,202.50 |
| 2013-05-31 | 4,500 | 4,500 | 4,450 | 4,500 | 1,100 | 2,250 |
| 2013-05-30 | 4,520 | 4,520 | 4,450 | 4,500 | 2,300 | 2,250 |
| 2013-05-29 | 4,515 | 4,550 | 4,515 | 4,550 | 500 | 2,275 |
| 2013-05-28 | 4,500 | 4,525 | 4,500 | 4,500 | 600 | 2,250 |
| 2013-05-27 | 4,600 | 4,600 | 4,500 | 4,500 | 600 | 2,250 |
| 2013-05-24 | 4,605 | 4,605 | 4,560 | 4,600 | 1,600 | 2,300 |
| 2013-05-23 | 4,780 | 4,780 | 4,675 | 4,675 | 800 | 2,337.50 |
| 2013-05-22 | 4,685 | 4,780 | 4,665 | 4,780 | 1,900 | 2,390 |
| 2013-05-21 | 4,780 | 4,780 | 4,645 | 4,755 | 2,000 | 2,377.50 |
| 2013-05-20 | 4,695 | 4,900 | 4,650 | 4,790 | 7,900 | 2,395 |
| 2013-05-17 | 4,700 | 4,700 | 4,565 | 4,565 | 700 | 2,282.50 |
| 2013-05-16 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 2,350 |
| 2013-05-15 | 4,550 | 4,700 | 4,550 | 4,700 | 1,400 | 2,350 |
| 2013-05-14 | 4,590 | 4,590 | 4,550 | 4,550 | 1,000 | 2,275 |
| 2013-05-13 | 4,650 | 4,650 | 4,595 | 4,650 | 2,200 | 2,325 |
| 2013-05-10 | 4,650 | 4,655 | 4,650 | 4,655 | 600 | 2,327.50 |
| 2013-05-09 | 4,595 | 4,670 | 4,595 | 4,670 | 900 | 2,335 |
| 2013-05-08 | 4,710 | 4,710 | 4,560 | 4,690 | 2,400 | 2,345 |
| 2013-05-07 | 4,750 | 4,805 | 4,750 | 4,780 | 6,200 | 2,390 |
| 2013-05-02 | 4,700 | 4,700 | 4,700 | 4,700 | 400 | 2,350 |
| 2013-05-01 | 4,600 | 4,770 | 4,500 | 4,700 | 8,200 | 2,350 |
| 2013-04-30 | 4,615 | 4,630 | 4,615 | 4,630 | 1,000 | 2,315 |
| 2013-04-26 | 4,550 | 4,615 | 4,550 | 4,615 | 5,100 | 2,307.50 |
| 2013-04-25 | 4,500 | 4,520 | 4,500 | 4,520 | 1,400 | 2,260 |
| 2013-04-24 | 4,455 | 4,510 | 4,455 | 4,500 | 1,700 | 2,250 |
| 2013-04-23 | 4,490 | 4,500 | 4,450 | 4,500 | 1,100 | 2,250 |
| 2013-04-22 | 4,500 | 4,500 | 4,440 | 4,490 | 1,900 | 2,245 |
| 2013-04-19 | 4,500 | 4,500 | 4,485 | 4,490 | 1,100 | 2,245 |
| 2013-04-18 | 4,450 | 4,570 | 4,400 | 4,570 | 1,000 | 2,285 |
| 2013-04-17 | 4,490 | 4,490 | 4,485 | 4,490 | 1,100 | 2,245 |
| 2013-04-16 | 4,500 | 4,500 | 4,310 | 4,490 | 4,100 | 2,245 |
| 2013-04-15 | 4,600 | 4,600 | 4,520 | 4,565 | 2,900 | 2,282.50 |
| 2013-04-12 | 4,600 | 4,600 | 4,580 | 4,600 | 1,800 | 2,300 |
| 2013-04-11 | 4,585 | 4,600 | 4,585 | 4,600 | 200 | 2,300 |
| 2013-04-10 | 4,580 | 4,580 | 4,560 | 4,570 | 1,600 | 2,285 |
| 2013-04-09 | 4,600 | 4,600 | 4,530 | 4,585 | 2,600 | 2,292.50 |
| 2013-04-08 | 4,630 | 4,630 | 4,600 | 4,600 | 900 | 2,300 |
| 2013-04-05 | 4,590 | 4,600 | 4,590 | 4,600 | 900 | 2,300 |
| 2013-04-04 | 4,465 | 4,465 | 4,450 | 4,450 | 2,600 | 2,225 |
| 2013-04-03 | 4,510 | 4,570 | 4,510 | 4,570 | 600 | 2,285 |
| 2013-04-02 | 4,580 | 4,580 | 4,540 | 4,580 | 1,300 | 2,290 |
| 2013-04-01 | 4,520 | 4,600 | 4,520 | 4,580 | 1,700 | 2,290 |
| 2013-03-29 | 4,590 | 4,600 | 4,590 | 4,600 | 700 | 2,300 |
| 2013-03-28 | 4,530 | 4,580 | 4,530 | 4,580 | 400 | 2,290 |
| 2013-03-27 | 4,550 | 4,550 | 4,530 | 4,530 | 2,500 | 2,265 |
| 2013-03-26 | 4,540 | 4,590 | 4,530 | 4,590 | 3,300 | 2,295 |
| 2013-03-25 | 4,525 | 4,590 | 4,525 | 4,590 | 500 | 2,295 |
| 2013-03-22 | 4,520 | 4,530 | 4,500 | 4,525 | 1,200 | 2,262.50 |
| 2013-03-21 | 4,490 | 4,495 | 4,485 | 4,485 | 1,000 | 2,242.50 |
| 2013-03-19 | 4,480 | 4,490 | 4,480 | 4,490 | 700 | 2,245 |
| 2013-03-18 | 4,480 | 4,485 | 4,480 | 4,480 | 500 | 2,240 |
| 2013-03-15 | 4,530 | 4,600 | 4,480 | 4,480 | 2,800 | 2,240 |
| 2013-03-14 | 4,610 | 4,625 | 4,600 | 4,600 | 1,000 | 2,300 |
| 2013-03-13 | 4,500 | 4,800 | 4,500 | 4,680 | 1,200 | 2,340 |
| 2013-03-12 | 4,450 | 4,800 | 4,450 | 4,550 | 7,000 | 2,275 |
| 2013-03-11 | 4,300 | 4,500 | 4,300 | 4,425 | 8,100 | 2,212.50 |
| 2013-03-08 | 4,200 | 4,300 | 4,180 | 4,300 | 3,200 | 2,150 |
| 2013-03-07 | 4,145 | 4,170 | 4,130 | 4,170 | 1,400 | 2,085 |
| 2013-03-06 | 4,135 | 4,200 | 4,100 | 4,100 | 3,600 | 2,050 |
| 2013-03-05 | 4,125 | 4,195 | 4,120 | 4,195 | 5,100 | 2,097.50 |
| 2013-03-04 | 4,185 | 4,200 | 4,175 | 4,195 | 4,100 | 2,097.50 |
| 2013-03-01 | 4,140 | 4,185 | 4,100 | 4,185 | 1,500 | 2,092.50 |
| 2013-02-28 | 4,140 | 4,150 | 4,000 | 4,140 | 3,400 | 2,070 |
| 2013-02-27 | 4,100 | 4,140 | 4,100 | 4,140 | 2,300 | 2,070 |
| 2013-02-26 | 4,100 | 4,170 | 4,100 | 4,100 | 9,500 | 2,050 |
| 2013-02-25 | 4,200 | 4,245 | 4,200 | 4,220 | 2,500 | 2,110 |
| 2013-02-22 | 4,200 | 4,225 | 4,185 | 4,200 | 2,200 | 2,100 |
| 2013-02-21 | 4,400 | 4,400 | 4,180 | 4,225 | 7,100 | 2,112.50 |
| 2013-02-20 | 4,125 | 4,300 | 4,125 | 4,190 | 2,000 | 2,095 |
| 2013-02-19 | 4,100 | 4,300 | 4,100 | 4,170 | 5,200 | 2,085 |
| 2013-02-18 | 4,100 | 4,120 | 4,100 | 4,100 | 6,400 | 2,050 |
| 2013-02-15 | 4,110 | 4,110 | 4,100 | 4,100 | 2,400 | 2,050 |
| 2013-02-14 | 4,105 | 4,110 | 4,100 | 4,110 | 3,100 | 2,055 |
| 2013-02-13 | 4,100 | 4,105 | 4,100 | 4,105 | 4,100 | 2,052.50 |
| 2013-02-12 | 4,100 | 4,105 | 4,100 | 4,100 | 9,200 | 2,050 |
| 2013-02-08 | 4,095 | 4,120 | 4,000 | 4,110 | 5,500 | 2,055 |
| 2013-02-07 | 4,105 | 4,115 | 4,050 | 4,100 | 1,600 | 2,050 |
| 2013-02-06 | 4,165 | 4,165 | 4,050 | 4,120 | 1,500 | 2,060 |
| 2013-02-05 | 4,160 | 4,175 | 4,150 | 4,150 | 800 | 2,075 |
| 2013-02-04 | 4,130 | 4,160 | 4,130 | 4,160 | 1,300 | 2,080 |
| 2013-02-01 | 4,175 | 4,175 | 4,130 | 4,150 | 1,000 | 2,075 |
| 2013-01-31 | 4,175 | 4,175 | 4,145 | 4,150 | 1,100 | 2,075 |
| 2013-01-30 | 4,040 | 4,175 | 4,040 | 4,175 | 3,100 | 2,087.50 |
| 2013-01-29 | 3,930 | 4,060 | 3,930 | 4,040 | 2,600 | 2,020 |
| 2013-01-28 | 3,850 | 3,900 | 3,850 | 3,900 | 4,600 | 1,950 |
| 2013-01-25 | 3,850 | 3,895 | 3,850 | 3,855 | 3,300 | 1,927.50 |
| 2013-01-24 | 3,840 | 3,850 | 3,825 | 3,850 | 700 | 1,925 |
| 2013-01-22 | 3,850 | 3,895 | 3,825 | 3,840 | 2,700 | 1,920 |
| 2013-01-21 | 3,800 | 3,805 | 3,790 | 3,805 | 1,800 | 1,902.50 |
| 2013-01-18 | 3,650 | 3,785 | 3,650 | 3,765 | 5,900 | 1,882.50 |
| 2013-01-17 | 3,585 | 3,655 | 3,585 | 3,650 | 1,400 | 1,825 |
| 2013-01-16 | 3,505 | 3,580 | 3,505 | 3,580 | 400 | 1,790 |
| 2013-01-15 | 3,505 | 3,505 | 3,475 | 3,500 | 1,800 | 1,750 |
| 2013-01-11 | 3,500 | 3,590 | 3,500 | 3,590 | 1,500 | 1,795 |
| 2013-01-10 | 3,360 | 3,400 | 3,360 | 3,400 | 2,000 | 1,700 |
| 2013-01-09 | 3,350 | 3,350 | 3,350 | 3,350 | 5,100 | 1,675 |
| 2013-01-08 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 1,675 |
| 2013-01-07 | 3,330 | 3,405 | 3,330 | 3,405 | 400 | 1,702.50 |
| 2013-01-04 | 3,400 | 3,400 | 3,310 | 3,325 | 800 | 1,662.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
