2267 (株)ヤクルト本社 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 | 5,340 | 5,340 | 5,280 | 5,310 | 163,700 | 2,655 |
| 2013-12-27 | 5,190 | 5,290 | 5,160 | 5,280 | 246,300 | 2,640 |
| 2013-12-26 | 5,070 | 5,180 | 5,060 | 5,160 | 179,300 | 2,580 |
| 2013-12-25 | 5,010 | 5,070 | 5,000 | 5,030 | 318,800 | 2,515 |
| 2013-12-24 | 5,160 | 5,170 | 5,060 | 5,070 | 368,200 | 2,535 |
| 2013-12-20 | 5,140 | 5,180 | 5,120 | 5,170 | 577,900 | 2,585 |
| 2013-12-19 | 5,140 | 5,160 | 5,100 | 5,140 | 388,100 | 2,570 |
| 2013-12-18 | 5,060 | 5,100 | 5,030 | 5,100 | 240,900 | 2,550 |
| 2013-12-17 | 5,040 | 5,090 | 5,040 | 5,090 | 177,300 | 2,545 |
| 2013-12-16 | 5,050 | 5,060 | 5,000 | 5,010 | 189,000 | 2,505 |
| 2013-12-13 | 5,030 | 5,130 | 5,030 | 5,090 | 506,000 | 2,545 |
| 2013-12-12 | 5,090 | 5,130 | 5,060 | 5,070 | 158,200 | 2,535 |
| 2013-12-11 | 5,090 | 5,190 | 5,080 | 5,160 | 171,500 | 2,580 |
| 2013-12-10 | 5,160 | 5,170 | 5,100 | 5,120 | 155,500 | 2,560 |
| 2013-12-09 | 5,120 | 5,150 | 5,090 | 5,150 | 213,800 | 2,575 |
| 2013-12-06 | 5,040 | 5,100 | 5,020 | 5,090 | 128,100 | 2,545 |
| 2013-12-05 | 5,050 | 5,100 | 5,050 | 5,050 | 179,200 | 2,525 |
| 2013-12-04 | 5,150 | 5,160 | 5,080 | 5,080 | 166,300 | 2,540 |
| 2013-12-03 | 5,180 | 5,200 | 5,120 | 5,170 | 283,400 | 2,585 |
| 2013-12-02 | 5,250 | 5,280 | 5,210 | 5,240 | 136,600 | 2,620 |
| 2013-11-29 | 5,200 | 5,250 | 5,190 | 5,210 | 166,900 | 2,605 |
| 2013-11-28 | 5,230 | 5,280 | 5,210 | 5,280 | 164,400 | 2,640 |
| 2013-11-27 | 5,200 | 5,240 | 5,170 | 5,180 | 187,100 | 2,590 |
| 2013-11-26 | 5,310 | 5,330 | 5,260 | 5,280 | 157,500 | 2,640 |
| 2013-11-25 | 5,280 | 5,370 | 5,260 | 5,370 | 315,400 | 2,685 |
| 2013-11-22 | 5,260 | 5,270 | 5,220 | 5,270 | 267,300 | 2,635 |
| 2013-11-21 | 5,200 | 5,210 | 5,150 | 5,210 | 270,400 | 2,605 |
| 2013-11-20 | 5,200 | 5,230 | 5,150 | 5,200 | 206,500 | 2,600 |
| 2013-11-19 | 5,110 | 5,190 | 5,100 | 5,170 | 220,900 | 2,585 |
| 2013-11-18 | 5,160 | 5,180 | 5,100 | 5,130 | 187,400 | 2,565 |
| 2013-11-15 | 5,100 | 5,170 | 5,090 | 5,160 | 278,800 | 2,580 |
| 2013-11-14 | 5,040 | 5,100 | 5,010 | 5,070 | 252,500 | 2,535 |
| 2013-11-13 | 5,090 | 5,090 | 4,995 | 5,040 | 383,500 | 2,520 |
| 2013-11-12 | 5,000 | 5,100 | 4,980 | 5,100 | 565,200 | 2,550 |
| 2013-11-11 | 4,960 | 5,010 | 4,900 | 5,000 | 323,300 | 2,500 |
| 2013-11-08 | 4,885 | 5,000 | 4,845 | 4,865 | 440,400 | 2,432.50 |
| 2013-11-07 | 4,945 | 4,945 | 4,890 | 4,940 | 209,100 | 2,470 |
| 2013-11-06 | 4,875 | 4,975 | 4,865 | 4,945 | 301,900 | 2,472.50 |
| 2013-11-05 | 4,950 | 4,950 | 4,815 | 4,900 | 276,400 | 2,450 |
| 2013-11-01 | 4,990 | 4,990 | 4,870 | 4,880 | 187,400 | 2,440 |
| 2013-10-31 | 4,980 | 5,050 | 4,975 | 4,975 | 379,700 | 2,487.50 |
| 2013-10-30 | 4,995 | 5,000 | 4,940 | 5,000 | 353,000 | 2,500 |
| 2013-10-29 | 4,910 | 4,960 | 4,885 | 4,940 | 329,800 | 2,470 |
| 2013-10-28 | 4,875 | 4,980 | 4,875 | 4,975 | 347,400 | 2,487.50 |
| 2013-10-25 | 4,955 | 4,955 | 4,825 | 4,825 | 353,500 | 2,412.50 |
| 2013-10-24 | 4,830 | 4,965 | 4,790 | 4,965 | 263,500 | 2,482.50 |
| 2013-10-23 | 4,985 | 5,030 | 4,900 | 4,900 | 334,000 | 2,450 |
| 2013-10-22 | 5,000 | 5,030 | 4,955 | 5,000 | 189,200 | 2,500 |
| 2013-10-21 | 4,975 | 5,020 | 4,960 | 5,010 | 265,700 | 2,505 |
| 2013-10-18 | 4,895 | 4,980 | 4,820 | 4,975 | 255,400 | 2,487.50 |
| 2013-10-17 | 4,890 | 4,950 | 4,885 | 4,910 | 295,300 | 2,455 |
| 2013-10-16 | 4,850 | 4,850 | 4,810 | 4,850 | 149,500 | 2,425 |
| 2013-10-15 | 4,880 | 4,885 | 4,830 | 4,860 | 234,000 | 2,430 |
| 2013-10-11 | 4,800 | 4,870 | 4,790 | 4,830 | 215,000 | 2,415 |
| 2013-10-10 | 4,745 | 4,760 | 4,680 | 4,745 | 234,400 | 2,372.50 |
| 2013-10-09 | 4,575 | 4,735 | 4,540 | 4,735 | 375,700 | 2,367.50 |
| 2013-10-08 | 4,605 | 4,670 | 4,575 | 4,635 | 299,500 | 2,317.50 |
| 2013-10-07 | 4,740 | 4,740 | 4,605 | 4,635 | 264,700 | 2,317.50 |
| 2013-10-04 | 4,725 | 4,800 | 4,710 | 4,765 | 143,900 | 2,382.50 |
| 2013-10-03 | 4,800 | 4,920 | 4,735 | 4,780 | 255,500 | 2,390 |
| 2013-10-02 | 4,870 | 4,875 | 4,730 | 4,770 | 298,000 | 2,385 |
| 2013-10-01 | 4,915 | 4,930 | 4,830 | 4,835 | 178,300 | 2,417.50 |
| 2013-09-30 | 4,905 | 4,965 | 4,900 | 4,915 | 190,200 | 2,457.50 |
| 2013-09-27 | 4,950 | 5,050 | 4,945 | 4,975 | 377,700 | 2,487.50 |
| 2013-09-26 | 4,885 | 4,945 | 4,820 | 4,945 | 297,100 | 2,472.50 |
| 2013-09-25 | 4,910 | 4,915 | 4,850 | 4,870 | 258,800 | 2,435 |
| 2013-09-24 | 4,900 | 4,925 | 4,855 | 4,915 | 289,500 | 2,457.50 |
| 2013-09-20 | 4,900 | 4,950 | 4,880 | 4,930 | 375,300 | 2,465 |
| 2013-09-19 | 4,790 | 4,875 | 4,785 | 4,875 | 282,500 | 2,437.50 |
| 2013-09-18 | 4,730 | 4,795 | 4,705 | 4,760 | 189,700 | 2,380 |
| 2013-09-17 | 4,750 | 4,790 | 4,670 | 4,670 | 207,400 | 2,335 |
| 2013-09-13 | 4,790 | 4,825 | 4,700 | 4,745 | 426,800 | 2,372.50 |
| 2013-09-12 | 4,745 | 4,790 | 4,720 | 4,765 | 352,400 | 2,382.50 |
| 2013-09-11 | 4,770 | 4,825 | 4,670 | 4,695 | 1,042,600 | 2,347.50 |
| 2013-09-10 | 4,340 | 4,665 | 4,330 | 4,625 | 962,200 | 2,312.50 |
| 2013-09-09 | 4,350 | 4,350 | 4,265 | 4,315 | 188,100 | 2,157.50 |
| 2013-09-06 | 4,310 | 4,325 | 4,185 | 4,215 | 236,500 | 2,107.50 |
| 2013-09-05 | 4,270 | 4,310 | 4,220 | 4,285 | 311,700 | 2,142.50 |
| 2013-09-04 | 4,230 | 4,265 | 4,200 | 4,265 | 211,000 | 2,132.50 |
| 2013-09-03 | 4,240 | 4,320 | 4,240 | 4,305 | 263,100 | 2,152.50 |
| 2013-09-02 | 4,215 | 4,215 | 4,150 | 4,180 | 249,300 | 2,090 |
| 2013-08-30 | 4,285 | 4,320 | 4,150 | 4,165 | 467,800 | 2,082.50 |
| 2013-08-29 | 4,250 | 4,350 | 4,235 | 4,285 | 629,800 | 2,142.50 |
| 2013-08-28 | 4,375 | 4,430 | 4,325 | 4,390 | 365,900 | 2,195 |
| 2013-08-27 | 4,505 | 4,580 | 4,500 | 4,525 | 140,300 | 2,262.50 |
| 2013-08-26 | 4,535 | 4,570 | 4,510 | 4,515 | 101,400 | 2,257.50 |
| 2013-08-23 | 4,565 | 4,610 | 4,500 | 4,540 | 345,300 | 2,270 |
| 2013-08-22 | 4,480 | 4,600 | 4,455 | 4,510 | 207,300 | 2,255 |
| 2013-08-21 | 4,535 | 4,555 | 4,435 | 4,485 | 370,500 | 2,242.50 |
| 2013-08-20 | 4,635 | 4,690 | 4,535 | 4,540 | 264,400 | 2,270 |
| 2013-08-19 | 4,580 | 4,735 | 4,570 | 4,695 | 269,200 | 2,347.50 |
| 2013-08-16 | 4,690 | 4,690 | 4,590 | 4,630 | 691,200 | 2,315 |
| 2013-08-15 | 4,830 | 4,860 | 4,720 | 4,760 | 820,600 | 2,380 |
| 2013-08-14 | 4,760 | 4,895 | 4,725 | 4,880 | 441,600 | 2,440 |
| 2013-08-13 | 4,645 | 4,725 | 4,635 | 4,700 | 155,500 | 2,350 |
| 2013-08-12 | 4,575 | 4,645 | 4,540 | 4,600 | 160,500 | 2,300 |
| 2013-08-09 | 4,565 | 4,645 | 4,530 | 4,600 | 246,000 | 2,300 |
| 2013-08-08 | 4,600 | 4,680 | 4,545 | 4,555 | 534,700 | 2,277.50 |
| 2013-08-07 | 4,690 | 4,785 | 4,645 | 4,645 | 398,100 | 2,322.50 |
| 2013-08-06 | 4,660 | 4,740 | 4,590 | 4,720 | 321,000 | 2,360 |
| 2013-08-05 | 4,690 | 4,765 | 4,635 | 4,715 | 433,500 | 2,357.50 |
| 2013-08-02 | 4,600 | 4,745 | 4,555 | 4,745 | 561,800 | 2,372.50 |
| 2013-08-01 | 4,550 | 4,595 | 4,540 | 4,595 | 625,400 | 2,297.50 |
| 2013-07-31 | 4,740 | 4,740 | 4,520 | 4,570 | 1,416,000 | 2,285 |
| 2013-07-30 | 4,215 | 4,935 | 4,210 | 4,935 | 1,783,700 | 2,467.50 |
| 2013-07-29 | 4,275 | 4,305 | 4,235 | 4,235 | 541,500 | 2,117.50 |
| 2013-07-26 | 4,255 | 4,315 | 4,210 | 4,300 | 490,700 | 2,150 |
| 2013-07-25 | 4,425 | 4,425 | 4,295 | 4,345 | 227,200 | 2,172.50 |
| 2013-07-24 | 4,390 | 4,450 | 4,360 | 4,390 | 334,000 | 2,195 |
| 2013-07-23 | 4,295 | 4,415 | 4,265 | 4,390 | 264,900 | 2,195 |
| 2013-07-22 | 4,300 | 4,315 | 4,235 | 4,285 | 313,400 | 2,142.50 |
| 2013-07-19 | 4,275 | 4,350 | 4,215 | 4,230 | 296,600 | 2,115 |
| 2013-07-18 | 4,215 | 4,255 | 4,200 | 4,235 | 188,300 | 2,117.50 |
| 2013-07-17 | 4,200 | 4,230 | 4,185 | 4,210 | 160,600 | 2,105 |
| 2013-07-16 | 4,225 | 4,255 | 4,190 | 4,195 | 329,500 | 2,097.50 |
| 2013-07-12 | 4,200 | 4,255 | 4,185 | 4,225 | 291,100 | 2,112.50 |
| 2013-07-11 | 4,190 | 4,220 | 4,155 | 4,195 | 207,000 | 2,097.50 |
| 2013-07-10 | 4,235 | 4,265 | 4,175 | 4,195 | 171,900 | 2,097.50 |
| 2013-07-09 | 4,195 | 4,275 | 4,195 | 4,235 | 207,000 | 2,117.50 |
| 2013-07-08 | 4,265 | 4,315 | 4,170 | 4,170 | 198,300 | 2,085 |
| 2013-07-05 | 4,290 | 4,295 | 4,205 | 4,230 | 162,500 | 2,115 |
| 2013-07-04 | 4,180 | 4,280 | 4,165 | 4,245 | 144,900 | 2,122.50 |
| 2013-07-03 | 4,240 | 4,245 | 4,160 | 4,220 | 245,400 | 2,110 |
| 2013-07-02 | 4,260 | 4,275 | 4,190 | 4,240 | 281,700 | 2,120 |
| 2013-07-01 | 4,120 | 4,195 | 4,060 | 4,190 | 306,800 | 2,095 |
| 2013-06-28 | 4,000 | 4,145 | 3,985 | 4,110 | 419,500 | 2,055 |
| 2013-06-27 | 3,835 | 3,965 | 3,805 | 3,945 | 322,300 | 1,972.50 |
| 2013-06-26 | 3,930 | 3,940 | 3,780 | 3,810 | 235,200 | 1,905 |
| 2013-06-25 | 3,900 | 3,960 | 3,845 | 3,885 | 296,200 | 1,942.50 |
| 2013-06-24 | 4,040 | 4,050 | 3,885 | 3,915 | 371,200 | 1,957.50 |
| 2013-06-21 | 3,905 | 4,000 | 3,785 | 3,965 | 741,900 | 1,982.50 |
| 2013-06-20 | 4,010 | 4,035 | 3,940 | 3,985 | 289,700 | 1,992.50 |
| 2013-06-19 | 4,010 | 4,080 | 3,935 | 4,000 | 264,500 | 2,000 |
| 2013-06-18 | 4,015 | 4,080 | 3,955 | 3,970 | 184,600 | 1,985 |
| 2013-06-17 | 3,890 | 4,005 | 3,885 | 3,995 | 359,000 | 1,997.50 |
| 2013-06-14 | 3,910 | 3,985 | 3,875 | 3,900 | 609,200 | 1,950 |
| 2013-06-13 | 3,955 | 3,955 | 3,770 | 3,775 | 569,700 | 1,887.50 |
| 2013-06-12 | 3,970 | 4,090 | 3,925 | 4,065 | 349,700 | 2,032.50 |
| 2013-06-11 | 4,140 | 4,165 | 4,060 | 4,080 | 315,000 | 2,040 |
| 2013-06-10 | 4,150 | 4,205 | 4,100 | 4,140 | 496,900 | 2,070 |
| 2013-06-07 | 3,980 | 4,100 | 3,930 | 4,020 | 531,800 | 2,010 |
| 2013-06-06 | 4,080 | 4,200 | 4,050 | 4,105 | 472,900 | 2,052.50 |
| 2013-06-05 | 4,225 | 4,320 | 4,130 | 4,130 | 433,800 | 2,065 |
| 2013-06-04 | 4,160 | 4,300 | 4,020 | 4,285 | 1,033,600 | 2,142.50 |
| 2013-06-03 | 4,330 | 4,415 | 4,245 | 4,245 | 442,100 | 2,122.50 |
| 2013-05-31 | 4,495 | 4,600 | 4,335 | 4,335 | 1,238,300 | 2,167.50 |
| 2013-05-30 | 4,515 | 4,585 | 4,400 | 4,425 | 476,500 | 2,212.50 |
| 2013-05-29 | 4,550 | 4,770 | 4,525 | 4,655 | 567,800 | 2,327.50 |
| 2013-05-28 | 4,465 | 4,510 | 4,395 | 4,435 | 369,500 | 2,217.50 |
| 2013-05-27 | 4,570 | 4,600 | 4,435 | 4,530 | 459,800 | 2,265 |
| 2013-05-24 | 4,450 | 4,665 | 4,335 | 4,540 | 663,700 | 2,270 |
| 2013-05-23 | 4,780 | 4,785 | 4,445 | 4,445 | 652,000 | 2,222.50 |
| 2013-05-22 | 4,770 | 4,860 | 4,680 | 4,780 | 768,700 | 2,390 |
| 2013-05-21 | 4,990 | 5,000 | 4,730 | 4,805 | 1,227,300 | 2,402.50 |
| 2013-05-20 | 5,140 | 5,160 | 5,080 | 5,100 | 398,400 | 2,550 |
| 2013-05-17 | 5,190 | 5,210 | 5,020 | 5,120 | 379,900 | 2,560 |
| 2013-05-16 | 5,220 | 5,440 | 5,190 | 5,290 | 807,500 | 2,645 |
| 2013-05-15 | 5,090 | 5,220 | 5,090 | 5,210 | 438,200 | 2,605 |
| 2013-05-14 | 5,000 | 5,260 | 4,985 | 5,090 | 928,500 | 2,545 |
| 2013-05-13 | 4,590 | 4,920 | 4,525 | 4,890 | 1,008,300 | 2,445 |
| 2013-05-10 | 4,345 | 4,625 | 4,330 | 4,480 | 946,000 | 2,240 |
| 2013-05-09 | 4,320 | 4,370 | 4,280 | 4,285 | 343,800 | 2,142.50 |
| 2013-05-08 | 4,285 | 4,335 | 4,255 | 4,290 | 386,000 | 2,145 |
| 2013-05-07 | 4,235 | 4,290 | 4,215 | 4,275 | 439,300 | 2,137.50 |
| 2013-05-02 | 4,210 | 4,260 | 4,135 | 4,165 | 438,100 | 2,082.50 |
| 2013-05-01 | 4,235 | 4,310 | 4,135 | 4,235 | 727,500 | 2,117.50 |
| 2013-04-30 | 4,350 | 4,355 | 4,215 | 4,245 | 1,200,200 | 2,122.50 |
| 2013-04-26 | 4,685 | 4,685 | 3,985 | 4,420 | 4,193,100 | 2,210 |
| 2013-04-25 | 4,600 | 4,770 | 4,600 | 4,685 | 464,200 | 2,342.50 |
| 2013-04-24 | 4,490 | 4,580 | 4,465 | 4,580 | 305,800 | 2,290 |
| 2013-04-23 | 4,425 | 4,475 | 4,410 | 4,460 | 178,600 | 2,230 |
| 2013-04-22 | 4,420 | 4,480 | 4,410 | 4,445 | 231,200 | 2,222.50 |
| 2013-04-19 | 4,375 | 4,410 | 4,320 | 4,375 | 219,400 | 2,187.50 |
| 2013-04-18 | 4,450 | 4,455 | 4,350 | 4,390 | 247,000 | 2,195 |
| 2013-04-17 | 4,480 | 4,520 | 4,445 | 4,465 | 441,500 | 2,232.50 |
| 2013-04-16 | 4,355 | 4,490 | 4,330 | 4,480 | 569,400 | 2,240 |
| 2013-04-15 | 4,495 | 4,495 | 4,380 | 4,425 | 387,100 | 2,212.50 |
| 2013-04-12 | 4,500 | 4,515 | 4,435 | 4,515 | 446,600 | 2,257.50 |
| 2013-04-11 | 4,485 | 4,620 | 4,485 | 4,555 | 939,800 | 2,277.50 |
| 2013-04-10 | 4,200 | 4,425 | 4,190 | 4,415 | 715,100 | 2,207.50 |
| 2013-04-09 | 4,130 | 4,245 | 4,125 | 4,175 | 789,000 | 2,087.50 |
| 2013-04-08 | 3,950 | 4,140 | 3,930 | 4,130 | 928,100 | 2,065 |
| 2013-04-05 | 3,840 | 3,930 | 3,820 | 3,885 | 911,800 | 1,942.50 |
| 2013-04-04 | 3,620 | 3,775 | 3,580 | 3,775 | 481,700 | 1,887.50 |
| 2013-04-03 | 3,570 | 3,660 | 3,555 | 3,650 | 349,000 | 1,825 |
| 2013-04-02 | 3,650 | 3,650 | 3,525 | 3,600 | 451,100 | 1,800 |
| 2013-04-01 | 3,790 | 3,795 | 3,645 | 3,650 | 298,200 | 1,825 |
| 2013-03-29 | 3,795 | 3,815 | 3,760 | 3,805 | 343,000 | 1,902.50 |
| 2013-03-28 | 3,770 | 3,815 | 3,765 | 3,790 | 397,500 | 1,895 |
| 2013-03-27 | 3,790 | 3,830 | 3,770 | 3,815 | 374,200 | 1,907.50 |
| 2013-03-26 | 3,715 | 3,820 | 3,715 | 3,805 | 531,400 | 1,902.50 |
| 2013-03-25 | 3,740 | 3,750 | 3,695 | 3,720 | 249,900 | 1,860 |
| 2013-03-22 | 3,730 | 3,755 | 3,695 | 3,695 | 391,400 | 1,847.50 |
| 2013-03-21 | 3,730 | 3,790 | 3,715 | 3,730 | 582,200 | 1,865 |
| 2013-03-19 | 3,690 | 3,725 | 3,680 | 3,690 | 406,000 | 1,845 |
| 2013-03-18 | 3,650 | 3,730 | 3,540 | 3,630 | 854,600 | 1,815 |
| 2013-03-15 | 3,685 | 3,810 | 3,675 | 3,750 | 1,605,800 | 1,875 |
| 2013-03-14 | 3,670 | 3,690 | 3,615 | 3,660 | 399,700 | 1,830 |
| 2013-03-13 | 3,600 | 3,685 | 3,595 | 3,645 | 675,900 | 1,822.50 |
| 2013-03-12 | 3,590 | 3,655 | 3,580 | 3,610 | 522,600 | 1,805 |
| 2013-03-11 | 3,600 | 3,630 | 3,570 | 3,590 | 632,000 | 1,795 |
| 2013-03-08 | 3,590 | 3,595 | 3,555 | 3,585 | 611,600 | 1,792.50 |
| 2013-03-07 | 3,540 | 3,600 | 3,535 | 3,595 | 485,600 | 1,797.50 |
| 2013-03-06 | 3,465 | 3,515 | 3,465 | 3,515 | 508,700 | 1,757.50 |
| 2013-03-05 | 3,490 | 3,510 | 3,460 | 3,465 | 454,900 | 1,732.50 |
| 2013-03-04 | 3,445 | 3,480 | 3,400 | 3,470 | 461,200 | 1,735 |
| 2013-03-01 | 3,420 | 3,435 | 3,380 | 3,415 | 410,600 | 1,707.50 |
| 2013-02-28 | 3,405 | 3,450 | 3,380 | 3,445 | 453,000 | 1,722.50 |
| 2013-02-27 | 3,445 | 3,450 | 3,400 | 3,400 | 295,800 | 1,700 |
| 2013-02-26 | 3,360 | 3,465 | 3,345 | 3,455 | 700,000 | 1,727.50 |
| 2013-02-25 | 3,380 | 3,385 | 3,355 | 3,360 | 410,300 | 1,680 |
| 2013-02-22 | 3,345 | 3,370 | 3,320 | 3,360 | 329,000 | 1,680 |
| 2013-02-21 | 3,365 | 3,410 | 3,335 | 3,340 | 681,100 | 1,670 |
| 2013-02-20 | 3,485 | 3,485 | 3,290 | 3,365 | 1,325,100 | 1,682.50 |
| 2013-02-19 | 3,480 | 3,495 | 3,460 | 3,490 | 218,900 | 1,745 |
| 2013-02-18 | 3,440 | 3,495 | 3,425 | 3,490 | 233,400 | 1,745 |
| 2013-02-15 | 3,460 | 3,535 | 3,420 | 3,440 | 451,700 | 1,720 |
| 2013-02-14 | 3,420 | 3,490 | 3,415 | 3,455 | 319,300 | 1,727.50 |
| 2013-02-13 | 3,460 | 3,470 | 3,405 | 3,435 | 474,300 | 1,717.50 |
| 2013-02-12 | 3,520 | 3,535 | 3,485 | 3,485 | 453,500 | 1,742.50 |
| 2013-02-08 | 3,550 | 3,550 | 3,485 | 3,510 | 445,800 | 1,755 |
| 2013-02-07 | 3,555 | 3,560 | 3,520 | 3,545 | 448,300 | 1,772.50 |
| 2013-02-06 | 3,565 | 3,570 | 3,525 | 3,560 | 412,700 | 1,780 |
| 2013-02-05 | 3,500 | 3,560 | 3,490 | 3,525 | 408,100 | 1,762.50 |
| 2013-02-04 | 3,515 | 3,545 | 3,450 | 3,525 | 760,100 | 1,762.50 |
| 2013-02-01 | 3,685 | 3,690 | 3,490 | 3,520 | 1,960,100 | 1,760 |
| 2013-01-31 | 3,895 | 3,895 | 3,815 | 3,855 | 351,100 | 1,927.50 |
| 2013-01-30 | 3,830 | 3,905 | 3,805 | 3,890 | 383,500 | 1,945 |
| 2013-01-29 | 3,710 | 3,880 | 3,680 | 3,835 | 883,500 | 1,917.50 |
| 2013-01-28 | 3,770 | 3,780 | 3,680 | 3,690 | 305,300 | 1,845 |
| 2013-01-25 | 3,695 | 3,755 | 3,690 | 3,745 | 305,500 | 1,872.50 |
| 2013-01-24 | 3,620 | 3,690 | 3,605 | 3,660 | 290,000 | 1,830 |
| 2013-01-23 | 3,660 | 3,710 | 3,620 | 3,675 | 364,100 | 1,837.50 |
| 2013-01-22 | 3,715 | 3,745 | 3,640 | 3,700 | 534,500 | 1,850 |
| 2013-01-21 | 3,775 | 3,795 | 3,710 | 3,725 | 270,100 | 1,862.50 |
| 2013-01-18 | 3,810 | 3,825 | 3,780 | 3,800 | 301,500 | 1,900 |
| 2013-01-17 | 3,800 | 3,800 | 3,735 | 3,785 | 405,400 | 1,892.50 |
| 2013-01-16 | 3,815 | 3,820 | 3,775 | 3,790 | 480,300 | 1,895 |
| 2013-01-15 | 3,855 | 3,900 | 3,800 | 3,830 | 571,300 | 1,915 |
| 2013-01-11 | 3,840 | 3,870 | 3,805 | 3,850 | 329,900 | 1,925 |
| 2013-01-10 | 3,835 | 3,840 | 3,790 | 3,830 | 332,000 | 1,915 |
| 2013-01-09 | 3,880 | 3,885 | 3,845 | 3,850 | 267,500 | 1,925 |
| 2013-01-08 | 3,865 | 3,900 | 3,855 | 3,895 | 222,100 | 1,947.50 |
| 2013-01-07 | 3,875 | 3,885 | 3,825 | 3,855 | 233,000 | 1,927.50 |
| 2013-01-04 | 3,820 | 3,870 | 3,790 | 3,870 | 407,700 | 1,935 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株