2269 明治ホールディングス(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 | 6,780 | 6,800 | 6,710 | 6,760 | 183,300 | 1,690 |
| 2013-12-27 | 6,720 | 6,770 | 6,690 | 6,760 | 179,200 | 1,690 |
| 2013-12-26 | 6,680 | 6,740 | 6,660 | 6,710 | 204,300 | 1,677.50 |
| 2013-12-25 | 6,680 | 6,730 | 6,630 | 6,660 | 310,400 | 1,665 |
| 2013-12-24 | 6,690 | 6,700 | 6,630 | 6,690 | 342,700 | 1,672.50 |
| 2013-12-20 | 6,720 | 6,750 | 6,660 | 6,730 | 431,000 | 1,682.50 |
| 2013-12-19 | 6,850 | 6,850 | 6,700 | 6,750 | 448,000 | 1,687.50 |
| 2013-12-18 | 6,620 | 6,810 | 6,580 | 6,800 | 739,400 | 1,700 |
| 2013-12-17 | 6,630 | 6,650 | 6,530 | 6,620 | 550,300 | 1,655 |
| 2013-12-16 | 6,530 | 6,650 | 6,530 | 6,640 | 706,200 | 1,660 |
| 2013-12-13 | 6,420 | 6,540 | 6,350 | 6,500 | 1,233,300 | 1,625 |
| 2013-12-12 | 6,270 | 6,360 | 6,230 | 6,350 | 412,600 | 1,587.50 |
| 2013-12-11 | 6,320 | 6,370 | 6,280 | 6,310 | 518,900 | 1,577.50 |
| 2013-12-10 | 6,260 | 6,320 | 6,240 | 6,310 | 447,800 | 1,577.50 |
| 2013-12-09 | 6,100 | 6,260 | 6,100 | 6,250 | 596,400 | 1,562.50 |
| 2013-12-06 | 5,950 | 6,060 | 5,940 | 6,050 | 614,500 | 1,512.50 |
| 2013-12-05 | 5,920 | 5,980 | 5,880 | 5,910 | 762,200 | 1,477.50 |
| 2013-12-04 | 5,860 | 5,900 | 5,750 | 5,770 | 360,200 | 1,442.50 |
| 2013-12-03 | 5,800 | 5,940 | 5,800 | 5,920 | 456,600 | 1,480 |
| 2013-12-02 | 5,750 | 5,790 | 5,730 | 5,780 | 178,800 | 1,445 |
| 2013-11-29 | 5,720 | 5,750 | 5,680 | 5,720 | 209,700 | 1,430 |
| 2013-11-28 | 5,740 | 5,740 | 5,700 | 5,740 | 126,000 | 1,435 |
| 2013-11-27 | 5,670 | 5,760 | 5,610 | 5,700 | 225,500 | 1,425 |
| 2013-11-26 | 5,770 | 5,790 | 5,690 | 5,690 | 269,400 | 1,422.50 |
| 2013-11-25 | 5,710 | 5,820 | 5,700 | 5,820 | 345,600 | 1,455 |
| 2013-11-22 | 5,690 | 5,690 | 5,630 | 5,690 | 268,000 | 1,422.50 |
| 2013-11-21 | 5,570 | 5,700 | 5,560 | 5,680 | 454,600 | 1,420 |
| 2013-11-20 | 5,530 | 5,550 | 5,510 | 5,540 | 148,300 | 1,385 |
| 2013-11-19 | 5,510 | 5,530 | 5,480 | 5,500 | 162,500 | 1,375 |
| 2013-11-18 | 5,540 | 5,560 | 5,480 | 5,540 | 271,200 | 1,385 |
| 2013-11-15 | 5,510 | 5,550 | 5,490 | 5,530 | 445,000 | 1,382.50 |
| 2013-11-14 | 5,500 | 5,520 | 5,450 | 5,480 | 377,200 | 1,370 |
| 2013-11-13 | 5,500 | 5,530 | 5,450 | 5,500 | 392,200 | 1,375 |
| 2013-11-12 | 5,430 | 5,500 | 5,400 | 5,500 | 174,800 | 1,375 |
| 2013-11-11 | 5,440 | 5,450 | 5,380 | 5,450 | 102,300 | 1,362.50 |
| 2013-11-08 | 5,360 | 5,440 | 5,360 | 5,420 | 146,700 | 1,355 |
| 2013-11-07 | 5,420 | 5,460 | 5,410 | 5,420 | 122,200 | 1,355 |
| 2013-11-06 | 5,350 | 5,440 | 5,330 | 5,400 | 97,400 | 1,350 |
| 2013-11-05 | 5,420 | 5,420 | 5,340 | 5,390 | 114,000 | 1,347.50 |
| 2013-11-01 | 5,490 | 5,490 | 5,370 | 5,380 | 187,300 | 1,345 |
| 2013-10-31 | 5,470 | 5,490 | 5,430 | 5,480 | 244,700 | 1,370 |
| 2013-10-30 | 5,430 | 5,490 | 5,420 | 5,470 | 186,700 | 1,367.50 |
| 2013-10-29 | 5,350 | 5,410 | 5,300 | 5,380 | 143,900 | 1,345 |
| 2013-10-28 | 5,390 | 5,420 | 5,340 | 5,400 | 157,200 | 1,350 |
| 2013-10-25 | 5,460 | 5,470 | 5,320 | 5,330 | 238,400 | 1,332.50 |
| 2013-10-24 | 5,500 | 5,520 | 5,450 | 5,510 | 181,500 | 1,377.50 |
| 2013-10-23 | 5,570 | 5,570 | 5,470 | 5,500 | 296,400 | 1,375 |
| 2013-10-22 | 5,510 | 5,630 | 5,450 | 5,570 | 424,400 | 1,392.50 |
| 2013-10-21 | 5,450 | 5,530 | 5,410 | 5,520 | 342,900 | 1,380 |
| 2013-10-18 | 5,320 | 5,470 | 5,320 | 5,450 | 409,600 | 1,362.50 |
| 2013-10-17 | 5,250 | 5,310 | 5,250 | 5,300 | 357,400 | 1,325 |
| 2013-10-16 | 5,120 | 5,200 | 5,060 | 5,190 | 287,500 | 1,297.50 |
| 2013-10-15 | 5,060 | 5,130 | 5,060 | 5,120 | 288,000 | 1,280 |
| 2013-10-11 | 5,020 | 5,060 | 4,895 | 5,010 | 880,200 | 1,252.50 |
| 2013-10-10 | 4,930 | 5,050 | 4,930 | 5,020 | 341,300 | 1,255 |
| 2013-10-09 | 4,915 | 4,930 | 4,800 | 4,910 | 486,700 | 1,227.50 |
| 2013-10-08 | 5,000 | 5,050 | 4,910 | 4,915 | 540,000 | 1,228.75 |
| 2013-10-07 | 5,070 | 5,120 | 5,020 | 5,020 | 233,700 | 1,255 |
| 2013-10-04 | 5,140 | 5,170 | 5,060 | 5,070 | 343,600 | 1,267.50 |
| 2013-10-03 | 5,160 | 5,230 | 5,120 | 5,170 | 306,600 | 1,292.50 |
| 2013-10-02 | 5,310 | 5,320 | 5,100 | 5,140 | 507,800 | 1,285 |
| 2013-10-01 | 5,380 | 5,390 | 5,270 | 5,310 | 355,400 | 1,327.50 |
| 2013-09-30 | 5,390 | 5,420 | 5,300 | 5,370 | 315,400 | 1,342.50 |
| 2013-09-27 | 5,510 | 5,580 | 5,450 | 5,460 | 321,800 | 1,365 |
| 2013-09-26 | 5,410 | 5,500 | 5,320 | 5,500 | 282,100 | 1,375 |
| 2013-09-25 | 5,540 | 5,570 | 5,440 | 5,450 | 249,200 | 1,362.50 |
| 2013-09-24 | 5,500 | 5,550 | 5,480 | 5,530 | 175,400 | 1,382.50 |
| 2013-09-20 | 5,590 | 5,600 | 5,510 | 5,550 | 252,600 | 1,387.50 |
| 2013-09-19 | 5,490 | 5,560 | 5,470 | 5,560 | 182,800 | 1,390 |
| 2013-09-18 | 5,470 | 5,500 | 5,400 | 5,450 | 167,900 | 1,362.50 |
| 2013-09-17 | 5,500 | 5,500 | 5,430 | 5,430 | 133,800 | 1,357.50 |
| 2013-09-13 | 5,480 | 5,520 | 5,400 | 5,470 | 374,000 | 1,367.50 |
| 2013-09-12 | 5,470 | 5,530 | 5,450 | 5,520 | 208,300 | 1,380 |
| 2013-09-11 | 5,450 | 5,530 | 5,440 | 5,460 | 179,400 | 1,365 |
| 2013-09-10 | 5,380 | 5,430 | 5,360 | 5,420 | 191,600 | 1,355 |
| 2013-09-09 | 5,300 | 5,340 | 5,210 | 5,340 | 249,700 | 1,335 |
| 2013-09-06 | 5,300 | 5,300 | 5,120 | 5,200 | 467,400 | 1,300 |
| 2013-09-05 | 5,290 | 5,300 | 5,250 | 5,290 | 137,500 | 1,322.50 |
| 2013-09-04 | 5,210 | 5,290 | 5,210 | 5,290 | 154,600 | 1,322.50 |
| 2013-09-03 | 5,200 | 5,290 | 5,190 | 5,280 | 244,100 | 1,320 |
| 2013-09-02 | 5,100 | 5,180 | 5,090 | 5,170 | 173,500 | 1,292.50 |
| 2013-08-30 | 5,120 | 5,140 | 5,060 | 5,090 | 242,300 | 1,272.50 |
| 2013-08-29 | 5,040 | 5,100 | 5,010 | 5,100 | 135,500 | 1,275 |
| 2013-08-28 | 5,010 | 5,080 | 4,960 | 5,060 | 223,600 | 1,265 |
| 2013-08-27 | 5,050 | 5,100 | 5,050 | 5,090 | 119,900 | 1,272.50 |
| 2013-08-26 | 5,090 | 5,120 | 5,060 | 5,090 | 131,000 | 1,272.50 |
| 2013-08-23 | 5,070 | 5,110 | 5,050 | 5,080 | 336,100 | 1,270 |
| 2013-08-22 | 4,970 | 5,030 | 4,965 | 5,020 | 154,800 | 1,255 |
| 2013-08-21 | 4,930 | 5,000 | 4,890 | 4,965 | 206,600 | 1,241.25 |
| 2013-08-20 | 4,950 | 5,020 | 4,935 | 4,945 | 201,600 | 1,236.25 |
| 2013-08-19 | 4,890 | 4,950 | 4,860 | 4,950 | 89,700 | 1,237.50 |
| 2013-08-16 | 4,875 | 4,945 | 4,860 | 4,920 | 120,600 | 1,230 |
| 2013-08-15 | 4,965 | 4,995 | 4,895 | 4,920 | 179,900 | 1,230 |
| 2013-08-14 | 4,915 | 5,080 | 4,885 | 5,060 | 482,400 | 1,265 |
| 2013-08-13 | 4,900 | 4,920 | 4,800 | 4,850 | 213,400 | 1,212.50 |
| 2013-08-12 | 4,680 | 4,730 | 4,645 | 4,705 | 153,800 | 1,176.25 |
| 2013-08-09 | 4,655 | 4,715 | 4,625 | 4,695 | 268,100 | 1,173.75 |
| 2013-08-08 | 4,715 | 4,780 | 4,610 | 4,620 | 142,700 | 1,155 |
| 2013-08-07 | 4,835 | 4,840 | 4,745 | 4,745 | 172,600 | 1,186.25 |
| 2013-08-06 | 4,830 | 4,920 | 4,775 | 4,920 | 118,700 | 1,230 |
| 2013-08-05 | 4,870 | 4,880 | 4,825 | 4,855 | 89,000 | 1,213.75 |
| 2013-08-02 | 4,730 | 4,895 | 4,640 | 4,895 | 198,600 | 1,223.75 |
| 2013-08-01 | 4,595 | 4,715 | 4,585 | 4,690 | 165,600 | 1,172.50 |
| 2013-07-31 | 4,690 | 4,715 | 4,595 | 4,600 | 316,000 | 1,150 |
| 2013-07-30 | 4,705 | 4,745 | 4,645 | 4,720 | 249,500 | 1,180 |
| 2013-07-29 | 4,745 | 4,810 | 4,695 | 4,730 | 171,400 | 1,182.50 |
| 2013-07-26 | 4,885 | 4,890 | 4,790 | 4,840 | 177,100 | 1,210 |
| 2013-07-25 | 4,985 | 5,000 | 4,870 | 4,955 | 243,700 | 1,238.75 |
| 2013-07-24 | 4,980 | 5,020 | 4,965 | 4,985 | 97,400 | 1,246.25 |
| 2013-07-23 | 4,950 | 5,020 | 4,945 | 4,985 | 190,300 | 1,246.25 |
| 2013-07-22 | 4,985 | 5,010 | 4,915 | 4,950 | 172,400 | 1,237.50 |
| 2013-07-19 | 5,050 | 5,080 | 4,945 | 4,960 | 214,100 | 1,240 |
| 2013-07-18 | 5,000 | 5,080 | 4,985 | 5,040 | 204,700 | 1,260 |
| 2013-07-17 | 4,950 | 5,000 | 4,905 | 5,000 | 150,000 | 1,250 |
| 2013-07-16 | 4,975 | 4,990 | 4,920 | 4,955 | 162,300 | 1,238.75 |
| 2013-07-12 | 4,885 | 4,970 | 4,845 | 4,970 | 292,700 | 1,242.50 |
| 2013-07-11 | 4,860 | 4,890 | 4,800 | 4,890 | 212,100 | 1,222.50 |
| 2013-07-10 | 4,865 | 4,915 | 4,830 | 4,875 | 169,600 | 1,218.75 |
| 2013-07-09 | 4,795 | 4,915 | 4,750 | 4,905 | 233,600 | 1,226.25 |
| 2013-07-08 | 4,840 | 4,860 | 4,790 | 4,790 | 131,100 | 1,197.50 |
| 2013-07-05 | 4,845 | 4,860 | 4,815 | 4,835 | 149,200 | 1,208.75 |
| 2013-07-04 | 4,795 | 4,860 | 4,730 | 4,840 | 148,300 | 1,210 |
| 2013-07-03 | 4,820 | 4,865 | 4,800 | 4,815 | 185,300 | 1,203.75 |
| 2013-07-02 | 4,850 | 4,850 | 4,785 | 4,835 | 182,800 | 1,208.75 |
| 2013-07-01 | 4,765 | 4,820 | 4,720 | 4,810 | 177,300 | 1,202.50 |
| 2013-06-28 | 4,695 | 4,785 | 4,650 | 4,765 | 245,100 | 1,191.25 |
| 2013-06-27 | 4,610 | 4,660 | 4,540 | 4,645 | 159,100 | 1,161.25 |
| 2013-06-26 | 4,680 | 4,680 | 4,550 | 4,585 | 120,900 | 1,146.25 |
| 2013-06-25 | 4,645 | 4,670 | 4,545 | 4,615 | 349,000 | 1,153.75 |
| 2013-06-24 | 4,745 | 4,775 | 4,580 | 4,645 | 215,200 | 1,161.25 |
| 2013-06-21 | 4,490 | 4,705 | 4,440 | 4,685 | 339,700 | 1,171.25 |
| 2013-06-20 | 4,550 | 4,595 | 4,500 | 4,560 | 383,700 | 1,140 |
| 2013-06-19 | 4,530 | 4,645 | 4,490 | 4,545 | 467,100 | 1,136.25 |
| 2013-06-18 | 4,410 | 4,465 | 4,380 | 4,425 | 400,300 | 1,106.25 |
| 2013-06-17 | 4,215 | 4,400 | 4,215 | 4,400 | 177,600 | 1,100 |
| 2013-06-14 | 4,230 | 4,305 | 4,170 | 4,205 | 505,800 | 1,051.25 |
| 2013-06-13 | 4,305 | 4,305 | 4,140 | 4,160 | 289,300 | 1,040 |
| 2013-06-12 | 4,310 | 4,380 | 4,250 | 4,365 | 176,600 | 1,091.25 |
| 2013-06-11 | 4,400 | 4,470 | 4,345 | 4,380 | 204,900 | 1,095 |
| 2013-06-10 | 4,275 | 4,400 | 4,230 | 4,385 | 219,800 | 1,096.25 |
| 2013-06-07 | 4,165 | 4,260 | 4,125 | 4,205 | 289,000 | 1,051.25 |
| 2013-06-06 | 4,280 | 4,350 | 4,235 | 4,265 | 221,700 | 1,066.25 |
| 2013-06-05 | 4,405 | 4,460 | 4,280 | 4,280 | 194,800 | 1,070 |
| 2013-06-04 | 4,350 | 4,395 | 4,305 | 4,385 | 186,600 | 1,096.25 |
| 2013-06-03 | 4,375 | 4,420 | 4,305 | 4,350 | 379,100 | 1,087.50 |
| 2013-05-31 | 4,445 | 4,515 | 4,375 | 4,460 | 364,500 | 1,115 |
| 2013-05-30 | 4,440 | 4,470 | 4,340 | 4,350 | 286,400 | 1,087.50 |
| 2013-05-29 | 4,495 | 4,605 | 4,480 | 4,535 | 276,100 | 1,133.75 |
| 2013-05-28 | 4,440 | 4,475 | 4,360 | 4,405 | 199,700 | 1,101.25 |
| 2013-05-27 | 4,575 | 4,640 | 4,445 | 4,490 | 201,700 | 1,122.50 |
| 2013-05-24 | 4,555 | 4,700 | 4,390 | 4,600 | 374,000 | 1,150 |
| 2013-05-23 | 4,885 | 4,885 | 4,550 | 4,550 | 443,800 | 1,137.50 |
| 2013-05-22 | 4,805 | 4,925 | 4,785 | 4,900 | 329,300 | 1,225 |
| 2013-05-21 | 4,770 | 4,805 | 4,730 | 4,805 | 192,000 | 1,201.25 |
| 2013-05-20 | 4,775 | 4,795 | 4,720 | 4,770 | 207,700 | 1,192.50 |
| 2013-05-17 | 4,735 | 4,795 | 4,695 | 4,785 | 181,000 | 1,196.25 |
| 2013-05-16 | 4,825 | 4,825 | 4,690 | 4,745 | 353,700 | 1,186.25 |
| 2013-05-15 | 4,500 | 4,830 | 4,495 | 4,825 | 564,900 | 1,206.25 |
| 2013-05-14 | 4,340 | 4,465 | 4,335 | 4,455 | 318,200 | 1,113.75 |
| 2013-05-13 | 4,365 | 4,380 | 4,315 | 4,315 | 198,900 | 1,078.75 |
| 2013-05-10 | 4,385 | 4,385 | 4,325 | 4,340 | 263,100 | 1,085 |
| 2013-05-09 | 4,425 | 4,425 | 4,315 | 4,315 | 208,800 | 1,078.75 |
| 2013-05-08 | 4,400 | 4,430 | 4,385 | 4,420 | 267,700 | 1,105 |
| 2013-05-07 | 4,380 | 4,420 | 4,375 | 4,420 | 187,400 | 1,105 |
| 2013-05-02 | 4,360 | 4,360 | 4,295 | 4,310 | 146,300 | 1,077.50 |
| 2013-05-01 | 4,385 | 4,385 | 4,315 | 4,355 | 135,900 | 1,088.75 |
| 2013-04-30 | 4,330 | 4,395 | 4,320 | 4,395 | 268,300 | 1,098.75 |
| 2013-04-26 | 4,430 | 4,430 | 4,310 | 4,335 | 255,800 | 1,083.75 |
| 2013-04-25 | 4,350 | 4,440 | 4,350 | 4,430 | 282,700 | 1,107.50 |
| 2013-04-24 | 4,300 | 4,350 | 4,285 | 4,350 | 186,300 | 1,087.50 |
| 2013-04-23 | 4,225 | 4,310 | 4,220 | 4,270 | 243,800 | 1,067.50 |
| 2013-04-22 | 4,200 | 4,260 | 4,195 | 4,240 | 242,700 | 1,060 |
| 2013-04-19 | 4,245 | 4,245 | 4,190 | 4,190 | 251,700 | 1,047.50 |
| 2013-04-18 | 4,280 | 4,295 | 4,235 | 4,250 | 153,100 | 1,062.50 |
| 2013-04-17 | 4,240 | 4,300 | 4,235 | 4,295 | 188,500 | 1,073.75 |
| 2013-04-16 | 4,210 | 4,255 | 4,180 | 4,240 | 245,400 | 1,060 |
| 2013-04-15 | 4,285 | 4,290 | 4,225 | 4,260 | 232,400 | 1,065 |
| 2013-04-12 | 4,340 | 4,345 | 4,280 | 4,300 | 304,000 | 1,075 |
| 2013-04-11 | 4,345 | 4,375 | 4,295 | 4,335 | 294,700 | 1,083.75 |
| 2013-04-10 | 4,250 | 4,340 | 4,235 | 4,340 | 494,000 | 1,085 |
| 2013-04-09 | 4,275 | 4,295 | 4,200 | 4,245 | 414,400 | 1,061.25 |
| 2013-04-08 | 4,270 | 4,325 | 4,220 | 4,270 | 386,200 | 1,067.50 |
| 2013-04-05 | 4,295 | 4,330 | 4,215 | 4,225 | 409,000 | 1,056.25 |
| 2013-04-04 | 4,080 | 4,215 | 4,040 | 4,215 | 359,100 | 1,053.75 |
| 2013-04-03 | 4,080 | 4,135 | 4,040 | 4,125 | 331,600 | 1,031.25 |
| 2013-04-02 | 4,175 | 4,175 | 4,025 | 4,060 | 370,500 | 1,015 |
| 2013-04-01 | 4,345 | 4,345 | 4,170 | 4,175 | 339,500 | 1,043.75 |
| 2013-03-29 | 4,310 | 4,365 | 4,270 | 4,365 | 314,200 | 1,091.25 |
| 2013-03-28 | 4,345 | 4,345 | 4,300 | 4,305 | 300,200 | 1,076.25 |
| 2013-03-27 | 4,375 | 4,380 | 4,325 | 4,345 | 255,400 | 1,086.25 |
| 2013-03-26 | 4,400 | 4,460 | 4,385 | 4,455 | 222,100 | 1,113.75 |
| 2013-03-25 | 4,385 | 4,455 | 4,370 | 4,440 | 258,200 | 1,110 |
| 2013-03-22 | 4,385 | 4,400 | 4,335 | 4,335 | 214,000 | 1,083.75 |
| 2013-03-21 | 4,350 | 4,370 | 4,330 | 4,370 | 208,900 | 1,092.50 |
| 2013-03-19 | 4,260 | 4,340 | 4,240 | 4,335 | 264,800 | 1,083.75 |
| 2013-03-18 | 4,250 | 4,260 | 4,175 | 4,190 | 257,100 | 1,047.50 |
| 2013-03-15 | 4,195 | 4,300 | 4,185 | 4,285 | 404,500 | 1,071.25 |
| 2013-03-14 | 4,200 | 4,225 | 4,135 | 4,165 | 266,400 | 1,041.25 |
| 2013-03-13 | 4,190 | 4,195 | 4,135 | 4,185 | 286,800 | 1,046.25 |
| 2013-03-12 | 4,265 | 4,265 | 4,200 | 4,205 | 279,300 | 1,051.25 |
| 2013-03-11 | 4,270 | 4,300 | 4,230 | 4,270 | 263,500 | 1,067.50 |
| 2013-03-08 | 4,275 | 4,295 | 4,225 | 4,270 | 723,000 | 1,067.50 |
| 2013-03-07 | 4,275 | 4,320 | 4,245 | 4,270 | 274,200 | 1,067.50 |
| 2013-03-06 | 4,155 | 4,240 | 4,150 | 4,240 | 241,100 | 1,060 |
| 2013-03-05 | 4,120 | 4,165 | 4,105 | 4,145 | 266,700 | 1,036.25 |
| 2013-03-04 | 4,070 | 4,125 | 4,060 | 4,110 | 237,900 | 1,027.50 |
| 2013-03-01 | 3,955 | 4,060 | 3,930 | 4,055 | 300,800 | 1,013.75 |
| 2013-02-28 | 3,920 | 3,990 | 3,920 | 3,990 | 313,700 | 997.50 |
| 2013-02-27 | 3,915 | 3,925 | 3,885 | 3,895 | 204,500 | 973.75 |
| 2013-02-26 | 3,890 | 3,930 | 3,885 | 3,900 | 214,100 | 975 |
| 2013-02-25 | 3,915 | 3,950 | 3,910 | 3,925 | 271,700 | 981.25 |
| 2013-02-22 | 3,895 | 3,920 | 3,870 | 3,915 | 218,600 | 978.75 |
| 2013-02-21 | 3,900 | 3,935 | 3,885 | 3,890 | 236,300 | 972.50 |
| 2013-02-20 | 3,885 | 3,925 | 3,875 | 3,910 | 231,500 | 977.50 |
| 2013-02-19 | 3,845 | 3,885 | 3,835 | 3,855 | 209,200 | 963.75 |
| 2013-02-18 | 3,820 | 3,860 | 3,790 | 3,850 | 238,400 | 962.50 |
| 2013-02-15 | 3,850 | 3,855 | 3,780 | 3,785 | 460,800 | 946.25 |
| 2013-02-14 | 3,960 | 4,020 | 3,850 | 3,860 | 550,000 | 965 |
| 2013-02-13 | 3,975 | 4,005 | 3,940 | 3,960 | 210,100 | 990 |
| 2013-02-12 | 3,995 | 4,035 | 3,975 | 3,980 | 239,900 | 995 |
| 2013-02-08 | 3,985 | 4,030 | 3,950 | 3,960 | 385,100 | 990 |
| 2013-02-07 | 4,035 | 4,060 | 4,000 | 4,030 | 163,500 | 1,007.50 |
| 2013-02-06 | 3,990 | 4,090 | 3,990 | 4,080 | 268,600 | 1,020 |
| 2013-02-05 | 3,990 | 4,000 | 3,960 | 3,960 | 143,200 | 990 |
| 2013-02-04 | 4,030 | 4,055 | 4,000 | 4,005 | 168,100 | 1,001.25 |
| 2013-02-01 | 4,035 | 4,045 | 4,005 | 4,030 | 139,800 | 1,007.50 |
| 2013-01-31 | 4,035 | 4,050 | 3,980 | 4,050 | 303,300 | 1,012.50 |
| 2013-01-30 | 4,000 | 4,060 | 3,995 | 4,060 | 198,700 | 1,015 |
| 2013-01-29 | 3,955 | 4,005 | 3,925 | 3,995 | 142,200 | 998.75 |
| 2013-01-28 | 4,000 | 4,010 | 3,970 | 3,970 | 121,100 | 992.50 |
| 2013-01-25 | 3,945 | 3,995 | 3,930 | 3,995 | 252,300 | 998.75 |
| 2013-01-24 | 3,860 | 3,910 | 3,825 | 3,905 | 240,900 | 976.25 |
| 2013-01-23 | 3,880 | 3,920 | 3,850 | 3,880 | 233,300 | 970 |
| 2013-01-22 | 3,925 | 3,945 | 3,860 | 3,905 | 227,700 | 976.25 |
| 2013-01-21 | 3,940 | 3,965 | 3,910 | 3,920 | 163,500 | 980 |
| 2013-01-18 | 3,935 | 3,950 | 3,915 | 3,935 | 239,700 | 983.75 |
| 2013-01-17 | 3,920 | 3,920 | 3,880 | 3,900 | 245,500 | 975 |
| 2013-01-16 | 3,925 | 3,935 | 3,900 | 3,900 | 150,600 | 975 |
| 2013-01-15 | 3,910 | 3,945 | 3,905 | 3,925 | 221,000 | 981.25 |
| 2013-01-11 | 3,880 | 3,895 | 3,870 | 3,890 | 275,000 | 972.50 |
| 2013-01-10 | 3,845 | 3,865 | 3,830 | 3,860 | 197,700 | 965 |
| 2013-01-09 | 3,845 | 3,895 | 3,815 | 3,840 | 252,200 | 960 |
| 2013-01-08 | 3,840 | 3,875 | 3,825 | 3,850 | 217,600 | 962.50 |
| 2013-01-07 | 3,825 | 3,840 | 3,815 | 3,835 | 152,800 | 958.75 |
| 2013-01-04 | 3,805 | 3,820 | 3,780 | 3,815 | 181,400 | 953.75 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株