2268 B-R サーティワン アイスクリーム(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 | 4,120 | 4,130 | 4,100 | 4,120 | 5,300 | 4,120 |
| 2013-12-27 | 4,125 | 4,130 | 4,105 | 4,120 | 4,400 | 4,120 |
| 2013-12-26 | 4,045 | 4,155 | 4,045 | 4,135 | 9,200 | 4,135 |
| 2013-12-25 | 4,220 | 4,235 | 4,215 | 4,225 | 14,200 | 4,225 |
| 2013-12-24 | 4,215 | 4,245 | 4,210 | 4,215 | 14,200 | 4,215 |
| 2013-12-20 | 4,210 | 4,215 | 4,210 | 4,210 | 5,200 | 4,210 |
| 2013-12-19 | 4,215 | 4,220 | 4,205 | 4,210 | 5,600 | 4,210 |
| 2013-12-18 | 4,225 | 4,225 | 4,210 | 4,215 | 3,000 | 4,215 |
| 2013-12-17 | 4,215 | 4,225 | 4,210 | 4,225 | 2,500 | 4,225 |
| 2013-12-16 | 4,230 | 4,230 | 4,210 | 4,215 | 7,400 | 4,215 |
| 2013-12-13 | 4,235 | 4,240 | 4,230 | 4,235 | 2,100 | 4,235 |
| 2013-12-12 | 4,240 | 4,245 | 4,230 | 4,235 | 3,000 | 4,235 |
| 2013-12-11 | 4,230 | 4,245 | 4,230 | 4,240 | 3,800 | 4,240 |
| 2013-12-10 | 4,235 | 4,240 | 4,230 | 4,240 | 2,000 | 4,240 |
| 2013-12-09 | 4,230 | 4,240 | 4,220 | 4,235 | 4,500 | 4,235 |
| 2013-12-06 | 4,220 | 4,245 | 4,220 | 4,225 | 4,300 | 4,225 |
| 2013-12-05 | 4,220 | 4,250 | 4,220 | 4,250 | 3,800 | 4,250 |
| 2013-12-04 | 4,225 | 4,225 | 4,220 | 4,220 | 3,400 | 4,220 |
| 2013-12-03 | 4,215 | 4,225 | 4,215 | 4,225 | 2,600 | 4,225 |
| 2013-12-02 | 4,235 | 4,240 | 4,220 | 4,220 | 3,600 | 4,220 |
| 2013-11-29 | 4,240 | 4,240 | 4,215 | 4,215 | 3,500 | 4,215 |
| 2013-11-28 | 4,235 | 4,235 | 4,225 | 4,230 | 1,100 | 4,230 |
| 2013-11-27 | 4,230 | 4,245 | 4,220 | 4,220 | 1,400 | 4,220 |
| 2013-11-26 | 4,230 | 4,250 | 4,220 | 4,230 | 2,300 | 4,230 |
| 2013-11-25 | 4,240 | 4,245 | 4,215 | 4,230 | 1,900 | 4,230 |
| 2013-11-22 | 4,230 | 4,245 | 4,200 | 4,220 | 3,700 | 4,220 |
| 2013-11-21 | 4,250 | 4,250 | 4,210 | 4,225 | 1,500 | 4,225 |
| 2013-11-20 | 4,220 | 4,250 | 4,220 | 4,250 | 1,000 | 4,250 |
| 2013-11-19 | 4,245 | 4,250 | 4,185 | 4,245 | 1,600 | 4,245 |
| 2013-11-18 | 4,200 | 4,250 | 4,180 | 4,210 | 3,500 | 4,210 |
| 2013-11-15 | 4,225 | 4,225 | 4,200 | 4,200 | 5,700 | 4,200 |
| 2013-11-14 | 4,245 | 4,245 | 4,230 | 4,230 | 2,400 | 4,230 |
| 2013-11-13 | 4,250 | 4,250 | 4,245 | 4,250 | 700 | 4,250 |
| 2013-11-12 | 4,260 | 4,260 | 4,245 | 4,255 | 600 | 4,255 |
| 2013-11-11 | 4,250 | 4,260 | 4,240 | 4,260 | 800 | 4,260 |
| 2013-11-08 | 4,245 | 4,245 | 4,240 | 4,240 | 500 | 4,240 |
| 2013-11-07 | 4,260 | 4,265 | 4,220 | 4,240 | 1,500 | 4,240 |
| 2013-11-06 | 4,235 | 4,250 | 4,205 | 4,250 | 3,100 | 4,250 |
| 2013-11-05 | 4,260 | 4,270 | 4,230 | 4,235 | 900 | 4,235 |
| 2013-11-01 | 4,280 | 4,290 | 4,220 | 4,230 | 2,800 | 4,230 |
| 2013-10-31 | 4,280 | 4,290 | 4,280 | 4,290 | 700 | 4,290 |
| 2013-10-30 | 4,280 | 4,300 | 4,280 | 4,285 | 1,200 | 4,285 |
| 2013-10-29 | 4,290 | 4,300 | 4,290 | 4,290 | 900 | 4,290 |
| 2013-10-28 | 4,280 | 4,290 | 4,280 | 4,290 | 1,400 | 4,290 |
| 2013-10-25 | 4,335 | 4,340 | 4,290 | 4,290 | 1,700 | 4,290 |
| 2013-10-24 | 4,300 | 4,340 | 4,290 | 4,340 | 1,300 | 4,340 |
| 2013-10-23 | 4,335 | 4,335 | 4,300 | 4,300 | 1,400 | 4,300 |
| 2013-10-22 | 4,325 | 4,325 | 4,310 | 4,310 | 800 | 4,310 |
| 2013-10-21 | 4,325 | 4,325 | 4,315 | 4,325 | 1,900 | 4,325 |
| 2013-10-18 | 4,310 | 4,310 | 4,300 | 4,300 | 500 | 4,300 |
| 2013-10-17 | 4,300 | 4,325 | 4,285 | 4,315 | 3,500 | 4,315 |
| 2013-10-16 | 4,270 | 4,275 | 4,250 | 4,255 | 800 | 4,255 |
| 2013-10-15 | 4,285 | 4,295 | 4,280 | 4,285 | 2,200 | 4,285 |
| 2013-10-11 | 4,300 | 4,300 | 4,285 | 4,285 | 1,100 | 4,285 |
| 2013-10-10 | 4,245 | 4,285 | 4,235 | 4,285 | 1,300 | 4,285 |
| 2013-10-09 | 4,180 | 4,220 | 4,180 | 4,220 | 500 | 4,220 |
| 2013-10-08 | 4,200 | 4,210 | 4,200 | 4,210 | 1,500 | 4,210 |
| 2013-10-07 | 4,200 | 4,210 | 4,200 | 4,200 | 1,500 | 4,200 |
| 2013-10-04 | 4,225 | 4,230 | 4,215 | 4,215 | 1,900 | 4,215 |
| 2013-10-03 | 4,265 | 4,305 | 4,225 | 4,230 | 4,000 | 4,230 |
| 2013-10-02 | 4,370 | 4,370 | 4,320 | 4,320 | 2,200 | 4,320 |
| 2013-10-01 | 4,375 | 4,375 | 4,350 | 4,370 | 1,700 | 4,370 |
| 2013-09-30 | 4,415 | 4,430 | 4,370 | 4,375 | 2,900 | 4,375 |
| 2013-09-27 | 4,395 | 4,430 | 4,320 | 4,380 | 4,200 | 4,380 |
| 2013-09-26 | 4,265 | 4,310 | 4,265 | 4,290 | 4,100 | 4,290 |
| 2013-09-25 | 4,260 | 4,260 | 4,240 | 4,240 | 1,800 | 4,240 |
| 2013-09-24 | 4,220 | 4,230 | 4,220 | 4,230 | 2,100 | 4,230 |
| 2013-09-20 | 4,220 | 4,220 | 4,195 | 4,210 | 1,600 | 4,210 |
| 2013-09-19 | 4,210 | 4,215 | 4,210 | 4,215 | 1,600 | 4,215 |
| 2013-09-18 | 4,150 | 4,200 | 4,150 | 4,180 | 3,100 | 4,180 |
| 2013-09-17 | 4,100 | 4,160 | 4,070 | 4,135 | 5,000 | 4,135 |
| 2013-09-13 | 4,050 | 4,100 | 4,050 | 4,060 | 3,100 | 4,060 |
| 2013-09-12 | 4,015 | 4,050 | 4,005 | 4,050 | 1,200 | 4,050 |
| 2013-09-11 | 4,000 | 4,015 | 4,000 | 4,015 | 1,600 | 4,015 |
| 2013-09-10 | 4,015 | 4,015 | 3,990 | 4,000 | 1,400 | 4,000 |
| 2013-09-09 | 4,035 | 4,060 | 3,980 | 4,000 | 3,000 | 4,000 |
| 2013-09-06 | 4,025 | 4,045 | 4,020 | 4,020 | 1,200 | 4,020 |
| 2013-09-05 | 4,055 | 4,055 | 4,020 | 4,020 | 1,400 | 4,020 |
| 2013-09-04 | 4,030 | 4,055 | 4,030 | 4,055 | 300 | 4,055 |
| 2013-09-03 | 3,990 | 4,000 | 3,990 | 4,000 | 1,300 | 4,000 |
| 2013-09-02 | 3,940 | 3,980 | 3,940 | 3,980 | 600 | 3,980 |
| 2013-08-30 | 3,905 | 3,940 | 3,905 | 3,930 | 900 | 3,930 |
| 2013-08-29 | 3,885 | 3,890 | 3,855 | 3,885 | 1,200 | 3,885 |
| 2013-08-28 | 3,900 | 3,950 | 3,880 | 3,885 | 5,200 | 3,885 |
| 2013-08-27 | 3,980 | 3,980 | 3,950 | 3,950 | 3,300 | 3,950 |
| 2013-08-26 | 4,020 | 4,020 | 3,970 | 4,000 | 3,000 | 4,000 |
| 2013-08-23 | 4,000 | 4,020 | 3,995 | 4,020 | 1,700 | 4,020 |
| 2013-08-22 | 4,095 | 4,095 | 4,000 | 4,020 | 3,800 | 4,020 |
| 2013-08-21 | 4,100 | 4,100 | 4,065 | 4,095 | 1,100 | 4,095 |
| 2013-08-20 | 4,135 | 4,135 | 4,120 | 4,125 | 600 | 4,125 |
| 2013-08-19 | 4,150 | 4,150 | 4,145 | 4,150 | 600 | 4,150 |
| 2013-08-16 | 4,180 | 4,180 | 4,100 | 4,145 | 1,900 | 4,145 |
| 2013-08-15 | 4,110 | 4,185 | 4,070 | 4,180 | 5,600 | 4,180 |
| 2013-08-14 | 4,200 | 4,200 | 4,160 | 4,180 | 3,200 | 4,180 |
| 2013-08-13 | 4,360 | 4,360 | 4,195 | 4,200 | 5,000 | 4,200 |
| 2013-08-12 | 4,370 | 4,370 | 4,260 | 4,320 | 2,800 | 4,320 |
| 2013-08-09 | 4,230 | 4,315 | 4,230 | 4,300 | 2,100 | 4,300 |
| 2013-08-08 | 4,390 | 4,395 | 4,300 | 4,300 | 1,400 | 4,300 |
| 2013-08-07 | 4,300 | 4,355 | 4,285 | 4,355 | 2,000 | 4,355 |
| 2013-08-06 | 4,395 | 4,395 | 4,280 | 4,280 | 800 | 4,280 |
| 2013-08-05 | 4,235 | 4,420 | 4,235 | 4,280 | 2,000 | 4,280 |
| 2013-08-02 | 4,200 | 4,225 | 4,200 | 4,220 | 1,000 | 4,220 |
| 2013-08-01 | 4,240 | 4,290 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2013-07-31 | 4,235 | 4,290 | 4,220 | 4,220 | 1,600 | 4,220 |
| 2013-07-30 | 4,220 | 4,280 | 4,200 | 4,280 | 1,600 | 4,280 |
| 2013-07-29 | 4,330 | 4,385 | 4,210 | 4,220 | 7,200 | 4,220 |
| 2013-07-26 | 4,420 | 4,470 | 4,350 | 4,470 | 2,900 | 4,470 |
| 2013-07-25 | 4,480 | 4,510 | 4,430 | 4,440 | 1,500 | 4,440 |
| 2013-07-24 | 4,420 | 4,470 | 4,420 | 4,430 | 1,600 | 4,430 |
| 2013-07-23 | 4,470 | 4,540 | 4,415 | 4,415 | 1,500 | 4,415 |
| 2013-07-22 | 4,500 | 4,500 | 4,360 | 4,400 | 4,700 | 4,400 |
| 2013-07-19 | 4,580 | 4,605 | 4,475 | 4,500 | 4,000 | 4,500 |
| 2013-07-18 | 4,600 | 4,615 | 4,585 | 4,600 | 2,400 | 4,600 |
| 2013-07-17 | 4,690 | 4,690 | 4,580 | 4,600 | 5,200 | 4,600 |
| 2013-07-16 | 4,745 | 4,750 | 4,650 | 4,700 | 2,500 | 4,700 |
| 2013-07-12 | 4,760 | 4,765 | 4,705 | 4,730 | 4,800 | 4,730 |
| 2013-07-11 | 4,710 | 4,755 | 4,630 | 4,745 | 6,000 | 4,745 |
| 2013-07-10 | 4,750 | 4,790 | 4,600 | 4,745 | 13,500 | 4,745 |
| 2013-07-09 | 4,480 | 4,715 | 4,480 | 4,710 | 15,900 | 4,710 |
| 2013-07-08 | 4,300 | 4,465 | 4,290 | 4,415 | 12,400 | 4,415 |
| 2013-07-05 | 4,290 | 4,300 | 4,290 | 4,295 | 2,000 | 4,295 |
| 2013-07-04 | 4,300 | 4,300 | 4,280 | 4,300 | 2,100 | 4,300 |
| 2013-07-03 | 4,295 | 4,300 | 4,280 | 4,300 | 2,700 | 4,300 |
| 2013-07-02 | 4,300 | 4,320 | 4,300 | 4,320 | 4,300 | 4,320 |
| 2013-07-01 | 4,300 | 4,315 | 4,290 | 4,300 | 5,300 | 4,300 |
| 2013-06-28 | 4,290 | 4,350 | 4,265 | 4,350 | 2,300 | 4,350 |
| 2013-06-27 | 4,330 | 4,350 | 4,250 | 4,300 | 4,500 | 4,300 |
| 2013-06-26 | 4,365 | 4,485 | 4,325 | 4,330 | 12,700 | 4,330 |
| 2013-06-25 | 4,685 | 4,700 | 4,675 | 4,685 | 9,800 | 4,685 |
| 2013-06-24 | 4,680 | 4,695 | 4,675 | 4,685 | 6,100 | 4,685 |
| 2013-06-21 | 4,575 | 4,675 | 4,505 | 4,675 | 5,500 | 4,675 |
| 2013-06-20 | 4,600 | 4,655 | 4,580 | 4,625 | 3,100 | 4,625 |
| 2013-06-19 | 4,660 | 4,680 | 4,640 | 4,680 | 3,600 | 4,680 |
| 2013-06-18 | 4,595 | 4,700 | 4,550 | 4,660 | 4,000 | 4,660 |
| 2013-06-17 | 4,585 | 4,615 | 4,560 | 4,575 | 1,700 | 4,575 |
| 2013-06-14 | 4,635 | 4,650 | 4,595 | 4,625 | 1,600 | 4,625 |
| 2013-06-13 | 4,600 | 4,600 | 4,555 | 4,595 | 2,400 | 4,595 |
| 2013-06-12 | 4,660 | 4,660 | 4,600 | 4,615 | 2,900 | 4,615 |
| 2013-06-11 | 4,650 | 4,700 | 4,615 | 4,700 | 4,600 | 4,700 |
| 2013-06-10 | 4,500 | 4,635 | 4,500 | 4,610 | 5,300 | 4,610 |
| 2013-06-07 | 4,650 | 4,650 | 4,100 | 4,300 | 17,600 | 4,300 |
| 2013-06-06 | 4,790 | 4,800 | 4,700 | 4,740 | 4,400 | 4,740 |
| 2013-06-05 | 4,720 | 4,835 | 4,720 | 4,800 | 3,200 | 4,800 |
| 2013-06-04 | 4,760 | 4,770 | 4,605 | 4,730 | 6,000 | 4,730 |
| 2013-06-03 | 4,835 | 4,835 | 4,800 | 4,800 | 2,300 | 4,800 |
| 2013-05-31 | 4,845 | 4,880 | 4,835 | 4,835 | 4,700 | 4,835 |
| 2013-05-30 | 4,910 | 4,950 | 4,785 | 4,845 | 5,400 | 4,845 |
| 2013-05-29 | 4,670 | 4,955 | 4,670 | 4,890 | 10,600 | 4,890 |
| 2013-05-28 | 4,750 | 4,780 | 4,620 | 4,670 | 7,200 | 4,670 |
| 2013-05-27 | 4,915 | 4,915 | 4,760 | 4,800 | 7,700 | 4,800 |
| 2013-05-24 | 4,900 | 5,010 | 4,880 | 4,930 | 7,900 | 4,930 |
| 2013-05-23 | 5,150 | 5,150 | 4,900 | 4,900 | 11,700 | 4,900 |
| 2013-05-22 | 5,150 | 5,180 | 5,100 | 5,100 | 3,800 | 5,100 |
| 2013-05-21 | 5,150 | 5,200 | 5,150 | 5,190 | 4,800 | 5,190 |
| 2013-05-20 | 5,230 | 5,230 | 5,180 | 5,210 | 5,100 | 5,210 |
| 2013-05-17 | 5,030 | 5,200 | 5,030 | 5,180 | 5,700 | 5,180 |
| 2013-05-16 | 5,250 | 5,260 | 5,000 | 5,030 | 17,300 | 5,030 |
| 2013-05-15 | 5,380 | 5,390 | 5,210 | 5,310 | 7,600 | 5,310 |
| 2013-05-14 | 5,200 | 5,380 | 5,200 | 5,380 | 9,400 | 5,380 |
| 2013-05-13 | 5,250 | 5,400 | 5,200 | 5,310 | 9,400 | 5,310 |
| 2013-05-10 | 5,400 | 5,400 | 4,910 | 5,260 | 21,300 | 5,260 |
| 2013-05-09 | 5,150 | 5,450 | 5,150 | 5,400 | 22,900 | 5,400 |
| 2013-05-08 | 4,710 | 5,100 | 4,710 | 5,100 | 13,100 | 5,100 |
| 2013-05-07 | 4,700 | 4,725 | 4,605 | 4,695 | 8,100 | 4,695 |
| 2013-05-02 | 4,460 | 4,550 | 4,430 | 4,520 | 6,800 | 4,520 |
| 2013-05-01 | 4,400 | 4,570 | 4,390 | 4,460 | 19,600 | 4,460 |
| 2013-04-30 | 4,340 | 4,380 | 4,310 | 4,380 | 11,900 | 4,380 |
| 2013-04-26 | 4,260 | 4,300 | 4,240 | 4,300 | 12,200 | 4,300 |
| 2013-04-25 | 4,260 | 4,260 | 4,240 | 4,240 | 4,700 | 4,240 |
| 2013-04-24 | 4,270 | 4,270 | 4,230 | 4,230 | 5,100 | 4,230 |
| 2013-04-23 | 4,265 | 4,270 | 4,250 | 4,270 | 1,900 | 4,270 |
| 2013-04-22 | 4,290 | 4,290 | 4,250 | 4,260 | 4,000 | 4,260 |
| 2013-04-19 | 4,270 | 4,280 | 4,250 | 4,260 | 2,800 | 4,260 |
| 2013-04-18 | 4,285 | 4,285 | 4,260 | 4,270 | 3,200 | 4,270 |
| 2013-04-17 | 4,270 | 4,285 | 4,270 | 4,285 | 3,200 | 4,285 |
| 2013-04-16 | 4,280 | 4,280 | 4,255 | 4,280 | 2,200 | 4,280 |
| 2013-04-15 | 4,300 | 4,300 | 4,220 | 4,285 | 4,000 | 4,285 |
| 2013-04-12 | 4,270 | 4,290 | 4,255 | 4,255 | 3,400 | 4,255 |
| 2013-04-11 | 4,250 | 4,255 | 4,235 | 4,250 | 2,200 | 4,250 |
| 2013-04-10 | 4,200 | 4,250 | 4,190 | 4,235 | 4,700 | 4,235 |
| 2013-04-09 | 4,175 | 4,200 | 4,165 | 4,200 | 4,800 | 4,200 |
| 2013-04-08 | 4,240 | 4,240 | 4,160 | 4,165 | 5,600 | 4,165 |
| 2013-04-05 | 4,105 | 4,180 | 4,105 | 4,130 | 6,300 | 4,130 |
| 2013-04-04 | 4,020 | 4,095 | 4,020 | 4,095 | 2,300 | 4,095 |
| 2013-04-03 | 4,005 | 4,080 | 4,005 | 4,050 | 2,900 | 4,050 |
| 2013-04-02 | 3,900 | 4,095 | 3,900 | 4,095 | 6,500 | 4,095 |
| 2013-04-01 | 4,335 | 4,335 | 4,050 | 4,100 | 9,400 | 4,100 |
| 2013-03-29 | 4,380 | 4,380 | 4,250 | 4,340 | 7,900 | 4,340 |
| 2013-03-28 | 4,290 | 4,380 | 4,290 | 4,380 | 7,300 | 4,380 |
| 2013-03-27 | 4,050 | 4,260 | 4,050 | 4,260 | 5,100 | 4,260 |
| 2013-03-26 | 4,005 | 4,050 | 3,955 | 4,020 | 4,600 | 4,020 |
| 2013-03-25 | 3,940 | 4,095 | 3,940 | 4,005 | 4,600 | 4,005 |
| 2013-03-22 | 3,920 | 3,960 | 3,920 | 3,940 | 2,600 | 3,940 |
| 2013-03-21 | 3,800 | 3,925 | 3,800 | 3,925 | 5,300 | 3,925 |
| 2013-03-19 | 3,685 | 3,700 | 3,685 | 3,700 | 3,700 | 3,700 |
| 2013-03-18 | 3,650 | 3,695 | 3,630 | 3,650 | 3,200 | 3,650 |
| 2013-03-15 | 3,590 | 3,650 | 3,590 | 3,610 | 1,700 | 3,610 |
| 2013-03-14 | 3,550 | 3,590 | 3,550 | 3,580 | 1,900 | 3,580 |
| 2013-03-13 | 3,545 | 3,545 | 3,535 | 3,545 | 900 | 3,545 |
| 2013-03-12 | 3,505 | 3,530 | 3,505 | 3,530 | 2,300 | 3,530 |
| 2013-03-11 | 3,510 | 3,520 | 3,465 | 3,495 | 3,400 | 3,495 |
| 2013-03-08 | 3,500 | 3,500 | 3,490 | 3,500 | 2,800 | 3,500 |
| 2013-03-07 | 3,490 | 3,500 | 3,480 | 3,500 | 1,600 | 3,500 |
| 2013-03-06 | 3,500 | 3,500 | 3,490 | 3,490 | 1,600 | 3,490 |
| 2013-03-05 | 3,490 | 3,500 | 3,490 | 3,500 | 900 | 3,500 |
| 2013-03-04 | 3,500 | 3,500 | 3,485 | 3,490 | 1,700 | 3,490 |
| 2013-03-01 | 3,490 | 3,500 | 3,485 | 3,485 | 2,600 | 3,485 |
| 2013-02-28 | 3,490 | 3,500 | 3,470 | 3,490 | 2,200 | 3,490 |
| 2013-02-27 | 3,455 | 3,470 | 3,450 | 3,470 | 1,600 | 3,470 |
| 2013-02-26 | 3,445 | 3,450 | 3,445 | 3,450 | 1,000 | 3,450 |
| 2013-02-25 | 3,430 | 3,440 | 3,430 | 3,440 | 2,100 | 3,440 |
| 2013-02-22 | 3,430 | 3,430 | 3,400 | 3,400 | 1,400 | 3,400 |
| 2013-02-21 | 3,380 | 3,400 | 3,380 | 3,400 | 2,900 | 3,400 |
| 2013-02-20 | 3,380 | 3,380 | 3,355 | 3,380 | 1,100 | 3,380 |
| 2013-02-19 | 3,345 | 3,380 | 3,345 | 3,365 | 900 | 3,365 |
| 2013-02-18 | 3,330 | 3,345 | 3,330 | 3,345 | 600 | 3,345 |
| 2013-02-15 | 3,355 | 3,355 | 3,325 | 3,325 | 1,100 | 3,325 |
| 2013-02-14 | 3,390 | 3,395 | 3,335 | 3,380 | 1,700 | 3,380 |
| 2013-02-13 | 3,350 | 3,385 | 3,330 | 3,330 | 2,500 | 3,330 |
| 2013-02-12 | 3,300 | 3,350 | 3,290 | 3,350 | 3,900 | 3,350 |
| 2013-02-08 | 3,290 | 3,300 | 3,285 | 3,285 | 1,500 | 3,285 |
| 2013-02-07 | 3,280 | 3,290 | 3,280 | 3,290 | 800 | 3,290 |
| 2013-02-06 | 3,280 | 3,295 | 3,270 | 3,275 | 2,300 | 3,275 |
| 2013-02-05 | 3,300 | 3,300 | 3,270 | 3,280 | 1,900 | 3,280 |
| 2013-02-04 | 3,270 | 3,300 | 3,270 | 3,280 | 4,700 | 3,280 |
| 2013-02-01 | 3,270 | 3,275 | 3,270 | 3,270 | 900 | 3,270 |
| 2013-01-31 | 3,270 | 3,270 | 3,265 | 3,270 | 1,300 | 3,270 |
| 2013-01-30 | 3,245 | 3,270 | 3,235 | 3,270 | 3,300 | 3,270 |
| 2013-01-29 | 3,245 | 3,245 | 3,235 | 3,240 | 1,500 | 3,240 |
| 2013-01-28 | 3,265 | 3,265 | 3,245 | 3,245 | 2,100 | 3,245 |
| 2013-01-25 | 3,250 | 3,270 | 3,245 | 3,265 | 5,500 | 3,265 |
| 2013-01-24 | 3,240 | 3,240 | 3,225 | 3,240 | 1,300 | 3,240 |
| 2013-01-23 | 3,240 | 3,245 | 3,240 | 3,245 | 1,000 | 3,245 |
| 2013-01-22 | 3,225 | 3,240 | 3,225 | 3,240 | 2,700 | 3,240 |
| 2013-01-21 | 3,220 | 3,225 | 3,215 | 3,225 | 1,900 | 3,225 |
| 2013-01-18 | 3,210 | 3,210 | 3,200 | 3,210 | 1,200 | 3,210 |
| 2013-01-17 | 3,200 | 3,205 | 3,200 | 3,205 | 1,600 | 3,205 |
| 2013-01-16 | 3,210 | 3,210 | 3,200 | 3,200 | 1,000 | 3,200 |
| 2013-01-15 | 3,205 | 3,210 | 3,200 | 3,205 | 2,400 | 3,205 |
| 2013-01-11 | 3,210 | 3,215 | 3,200 | 3,205 | 2,000 | 3,205 |
| 2013-01-10 | 3,205 | 3,215 | 3,205 | 3,215 | 700 | 3,215 |
| 2013-01-09 | 3,210 | 3,215 | 3,205 | 3,205 | 1,700 | 3,205 |
| 2013-01-08 | 3,210 | 3,215 | 3,200 | 3,210 | 5,400 | 3,210 |
| 2013-01-07 | 3,210 | 3,215 | 3,205 | 3,210 | 2,300 | 3,210 |
| 2013-01-04 | 3,210 | 3,210 | 3,200 | 3,205 | 2,900 | 3,205 |
分割・併合履歴 ： [1989-12-26]1株→1.1株