2282 日本ハム(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 | 1,814 | 1,814 | 1,791 | 1,806 | 1,049,000 | 3,612 |
| 2013-12-27 | 1,831 | 1,844 | 1,803 | 1,814 | 754,000 | 3,628 |
| 2013-12-26 | 1,812 | 1,830 | 1,807 | 1,826 | 800,000 | 3,652 |
| 2013-12-25 | 1,792 | 1,833 | 1,783 | 1,818 | 1,572,000 | 3,636 |
| 2013-12-24 | 1,745 | 1,764 | 1,738 | 1,757 | 1,050,000 | 3,514 |
| 2013-12-20 | 1,770 | 1,770 | 1,729 | 1,746 | 1,430,000 | 3,492 |
| 2013-12-19 | 1,750 | 1,766 | 1,737 | 1,760 | 1,239,000 | 3,520 |
| 2013-12-18 | 1,721 | 1,730 | 1,711 | 1,729 | 1,317,000 | 3,458 |
| 2013-12-17 | 1,713 | 1,731 | 1,709 | 1,723 | 1,852,000 | 3,446 |
| 2013-12-16 | 1,699 | 1,708 | 1,693 | 1,695 | 1,520,000 | 3,390 |
| 2013-12-13 | 1,670 | 1,710 | 1,670 | 1,697 | 2,883,000 | 3,394 |
| 2013-12-12 | 1,664 | 1,681 | 1,664 | 1,671 | 666,000 | 3,342 |
| 2013-12-11 | 1,666 | 1,687 | 1,666 | 1,678 | 1,071,000 | 3,356 |
| 2013-12-10 | 1,673 | 1,680 | 1,662 | 1,675 | 1,054,000 | 3,350 |
| 2013-12-09 | 1,673 | 1,675 | 1,658 | 1,670 | 859,000 | 3,340 |
| 2013-12-06 | 1,611 | 1,658 | 1,611 | 1,651 | 1,105,000 | 3,302 |
| 2013-12-05 | 1,625 | 1,641 | 1,615 | 1,622 | 1,115,000 | 3,244 |
| 2013-12-04 | 1,641 | 1,662 | 1,630 | 1,636 | 1,571,000 | 3,272 |
| 2013-12-03 | 1,687 | 1,695 | 1,651 | 1,665 | 1,703,000 | 3,330 |
| 2013-12-02 | 1,640 | 1,659 | 1,625 | 1,652 | 1,472,000 | 3,304 |
| 2013-11-29 | 1,661 | 1,672 | 1,645 | 1,654 | 1,271,000 | 3,308 |
| 2013-11-28 | 1,629 | 1,672 | 1,622 | 1,662 | 1,726,000 | 3,324 |
| 2013-11-27 | 1,600 | 1,618 | 1,594 | 1,616 | 1,699,000 | 3,232 |
| 2013-11-26 | 1,592 | 1,604 | 1,580 | 1,581 | 682,000 | 3,162 |
| 2013-11-25 | 1,605 | 1,610 | 1,595 | 1,610 | 551,000 | 3,220 |
| 2013-11-22 | 1,598 | 1,603 | 1,580 | 1,594 | 1,126,000 | 3,188 |
| 2013-11-21 | 1,570 | 1,595 | 1,570 | 1,592 | 1,075,000 | 3,184 |
| 2013-11-20 | 1,570 | 1,570 | 1,550 | 1,554 | 649,000 | 3,108 |
| 2013-11-19 | 1,552 | 1,569 | 1,545 | 1,566 | 1,395,000 | 3,132 |
| 2013-11-18 | 1,582 | 1,591 | 1,551 | 1,561 | 1,851,000 | 3,122 |
| 2013-11-15 | 1,580 | 1,584 | 1,549 | 1,578 | 1,620,000 | 3,156 |
| 2013-11-14 | 1,550 | 1,590 | 1,544 | 1,570 | 1,338,000 | 3,140 |
| 2013-11-13 | 1,533 | 1,547 | 1,533 | 1,543 | 1,034,000 | 3,086 |
| 2013-11-12 | 1,519 | 1,547 | 1,510 | 1,547 | 2,172,000 | 3,094 |
| 2013-11-11 | 1,486 | 1,520 | 1,480 | 1,516 | 1,723,000 | 3,032 |
| 2013-11-08 | 1,469 | 1,485 | 1,458 | 1,476 | 904,000 | 2,952 |
| 2013-11-07 | 1,491 | 1,498 | 1,481 | 1,482 | 536,000 | 2,964 |
| 2013-11-06 | 1,484 | 1,504 | 1,472 | 1,485 | 1,014,000 | 2,970 |
| 2013-11-05 | 1,517 | 1,523 | 1,495 | 1,500 | 1,192,000 | 3,000 |
| 2013-11-01 | 1,485 | 1,541 | 1,475 | 1,524 | 2,946,000 | 3,048 |
| 2013-10-31 | 1,423 | 1,444 | 1,422 | 1,434 | 1,366,000 | 2,868 |
| 2013-10-30 | 1,430 | 1,451 | 1,419 | 1,446 | 2,147,000 | 2,892 |
| 2013-10-29 | 1,404 | 1,429 | 1,401 | 1,424 | 1,116,000 | 2,848 |
| 2013-10-28 | 1,384 | 1,419 | 1,380 | 1,417 | 960,000 | 2,834 |
| 2013-10-25 | 1,410 | 1,413 | 1,378 | 1,379 | 889,000 | 2,758 |
| 2013-10-24 | 1,407 | 1,416 | 1,397 | 1,416 | 635,000 | 2,832 |
| 2013-10-23 | 1,432 | 1,439 | 1,409 | 1,412 | 1,089,000 | 2,824 |
| 2013-10-22 | 1,423 | 1,441 | 1,419 | 1,432 | 565,000 | 2,864 |
| 2013-10-21 | 1,413 | 1,432 | 1,411 | 1,427 | 709,000 | 2,854 |
| 2013-10-18 | 1,413 | 1,420 | 1,405 | 1,415 | 657,000 | 2,830 |
| 2013-10-17 | 1,407 | 1,420 | 1,397 | 1,417 | 844,000 | 2,834 |
| 2013-10-16 | 1,388 | 1,403 | 1,376 | 1,396 | 749,000 | 2,792 |
| 2013-10-15 | 1,372 | 1,392 | 1,372 | 1,389 | 1,070,000 | 2,778 |
| 2013-10-11 | 1,374 | 1,384 | 1,362 | 1,368 | 1,825,000 | 2,736 |
| 2013-10-10 | 1,349 | 1,353 | 1,335 | 1,352 | 1,099,000 | 2,704 |
| 2013-10-09 | 1,309 | 1,344 | 1,299 | 1,342 | 1,549,000 | 2,684 |
| 2013-10-08 | 1,309 | 1,313 | 1,292 | 1,308 | 1,180,000 | 2,616 |
| 2013-10-07 | 1,334 | 1,340 | 1,310 | 1,323 | 1,520,000 | 2,646 |
| 2013-10-04 | 1,331 | 1,345 | 1,326 | 1,331 | 1,313,000 | 2,662 |
| 2013-10-03 | 1,363 | 1,378 | 1,342 | 1,343 | 1,692,000 | 2,686 |
| 2013-10-02 | 1,395 | 1,398 | 1,364 | 1,371 | 1,630,000 | 2,742 |
| 2013-10-01 | 1,409 | 1,409 | 1,383 | 1,387 | 1,183,000 | 2,774 |
| 2013-09-30 | 1,402 | 1,415 | 1,380 | 1,405 | 1,570,000 | 2,810 |
| 2013-09-27 | 1,431 | 1,441 | 1,406 | 1,417 | 1,485,000 | 2,834 |
| 2013-09-26 | 1,422 | 1,447 | 1,404 | 1,447 | 949,000 | 2,894 |
| 2013-09-25 | 1,417 | 1,429 | 1,409 | 1,420 | 854,000 | 2,840 |
| 2013-09-24 | 1,420 | 1,428 | 1,407 | 1,416 | 501,000 | 2,832 |
| 2013-09-20 | 1,423 | 1,432 | 1,418 | 1,424 | 1,184,000 | 2,848 |
| 2013-09-19 | 1,426 | 1,426 | 1,410 | 1,418 | 733,000 | 2,836 |
| 2013-09-18 | 1,406 | 1,420 | 1,397 | 1,410 | 524,000 | 2,820 |
| 2013-09-17 | 1,411 | 1,422 | 1,393 | 1,395 | 751,000 | 2,790 |
| 2013-09-13 | 1,396 | 1,415 | 1,392 | 1,410 | 2,237,000 | 2,820 |
| 2013-09-12 | 1,410 | 1,419 | 1,401 | 1,404 | 711,000 | 2,808 |
| 2013-09-11 | 1,425 | 1,433 | 1,409 | 1,410 | 669,000 | 2,820 |
| 2013-09-10 | 1,428 | 1,430 | 1,414 | 1,422 | 794,000 | 2,844 |
| 2013-09-09 | 1,438 | 1,445 | 1,405 | 1,411 | 1,591,000 | 2,822 |
| 2013-09-06 | 1,447 | 1,447 | 1,398 | 1,411 | 1,223,000 | 2,822 |
| 2013-09-05 | 1,466 | 1,466 | 1,437 | 1,448 | 672,000 | 2,896 |
| 2013-09-04 | 1,445 | 1,470 | 1,432 | 1,466 | 902,000 | 2,932 |
| 2013-09-03 | 1,428 | 1,470 | 1,428 | 1,469 | 1,710,000 | 2,938 |
| 2013-09-02 | 1,395 | 1,423 | 1,379 | 1,417 | 797,000 | 2,834 |
| 2013-08-30 | 1,398 | 1,400 | 1,362 | 1,381 | 903,000 | 2,762 |
| 2013-08-29 | 1,384 | 1,390 | 1,371 | 1,385 | 531,000 | 2,770 |
| 2013-08-28 | 1,391 | 1,397 | 1,361 | 1,385 | 1,210,000 | 2,770 |
| 2013-08-27 | 1,406 | 1,421 | 1,391 | 1,398 | 729,000 | 2,796 |
| 2013-08-26 | 1,425 | 1,433 | 1,401 | 1,406 | 519,000 | 2,812 |
| 2013-08-23 | 1,430 | 1,436 | 1,417 | 1,423 | 686,000 | 2,846 |
| 2013-08-22 | 1,414 | 1,418 | 1,391 | 1,414 | 1,080,000 | 2,828 |
| 2013-08-21 | 1,426 | 1,428 | 1,402 | 1,424 | 614,000 | 2,848 |
| 2013-08-20 | 1,445 | 1,450 | 1,416 | 1,419 | 1,167,000 | 2,838 |
| 2013-08-19 | 1,467 | 1,469 | 1,441 | 1,454 | 851,000 | 2,908 |
| 2013-08-16 | 1,456 | 1,475 | 1,456 | 1,463 | 619,000 | 2,926 |
| 2013-08-15 | 1,491 | 1,498 | 1,468 | 1,475 | 612,000 | 2,950 |
| 2013-08-14 | 1,489 | 1,508 | 1,480 | 1,504 | 910,000 | 3,008 |
| 2013-08-13 | 1,462 | 1,489 | 1,458 | 1,488 | 628,000 | 2,976 |
| 2013-08-12 | 1,447 | 1,449 | 1,430 | 1,440 | 530,000 | 2,880 |
| 2013-08-09 | 1,455 | 1,460 | 1,435 | 1,451 | 942,000 | 2,902 |
| 2013-08-08 | 1,457 | 1,480 | 1,441 | 1,447 | 712,000 | 2,894 |
| 2013-08-07 | 1,461 | 1,481 | 1,450 | 1,456 | 958,000 | 2,912 |
| 2013-08-06 | 1,498 | 1,520 | 1,467 | 1,498 | 1,117,000 | 2,996 |
| 2013-08-05 | 1,506 | 1,512 | 1,491 | 1,496 | 894,000 | 2,992 |
| 2013-08-02 | 1,472 | 1,526 | 1,463 | 1,520 | 2,259,000 | 3,040 |
| 2013-08-01 | 1,470 | 1,471 | 1,396 | 1,429 | 3,200,000 | 2,858 |
| 2013-07-31 | 1,506 | 1,534 | 1,492 | 1,510 | 1,169,000 | 3,020 |
| 2013-07-30 | 1,534 | 1,546 | 1,522 | 1,534 | 875,000 | 3,068 |
| 2013-07-29 | 1,543 | 1,554 | 1,530 | 1,533 | 904,000 | 3,066 |
| 2013-07-26 | 1,574 | 1,581 | 1,548 | 1,565 | 1,266,000 | 3,130 |
| 2013-07-25 | 1,598 | 1,601 | 1,571 | 1,588 | 1,356,000 | 3,176 |
| 2013-07-24 | 1,625 | 1,625 | 1,598 | 1,605 | 1,350,000 | 3,210 |
| 2013-07-23 | 1,627 | 1,666 | 1,625 | 1,645 | 1,004,000 | 3,290 |
| 2013-07-22 | 1,641 | 1,655 | 1,614 | 1,637 | 971,000 | 3,274 |
| 2013-07-19 | 1,663 | 1,678 | 1,618 | 1,630 | 1,734,000 | 3,260 |
| 2013-07-18 | 1,637 | 1,661 | 1,630 | 1,661 | 1,546,000 | 3,322 |
| 2013-07-17 | 1,633 | 1,647 | 1,616 | 1,647 | 775,000 | 3,294 |
| 2013-07-16 | 1,644 | 1,644 | 1,610 | 1,636 | 726,000 | 3,272 |
| 2013-07-12 | 1,620 | 1,638 | 1,607 | 1,620 | 1,518,000 | 3,240 |
| 2013-07-11 | 1,578 | 1,610 | 1,571 | 1,607 | 760,000 | 3,214 |
| 2013-07-10 | 1,600 | 1,605 | 1,574 | 1,586 | 1,006,000 | 3,172 |
| 2013-07-09 | 1,591 | 1,621 | 1,585 | 1,617 | 939,000 | 3,234 |
| 2013-07-08 | 1,589 | 1,599 | 1,572 | 1,574 | 658,000 | 3,148 |
| 2013-07-05 | 1,582 | 1,602 | 1,573 | 1,588 | 1,356,000 | 3,176 |
| 2013-07-04 | 1,548 | 1,588 | 1,547 | 1,583 | 1,244,000 | 3,166 |
| 2013-07-03 | 1,546 | 1,553 | 1,537 | 1,548 | 1,162,000 | 3,096 |
| 2013-07-02 | 1,578 | 1,578 | 1,532 | 1,546 | 909,000 | 3,092 |
| 2013-07-01 | 1,517 | 1,563 | 1,517 | 1,558 | 926,000 | 3,116 |
| 2013-06-28 | 1,480 | 1,522 | 1,480 | 1,517 | 1,122,000 | 3,034 |
| 2013-06-27 | 1,446 | 1,477 | 1,431 | 1,477 | 900,000 | 2,954 |
| 2013-06-26 | 1,470 | 1,471 | 1,424 | 1,428 | 883,000 | 2,856 |
| 2013-06-25 | 1,459 | 1,475 | 1,433 | 1,450 | 1,259,000 | 2,900 |
| 2013-06-24 | 1,482 | 1,492 | 1,442 | 1,448 | 941,000 | 2,896 |
| 2013-06-21 | 1,427 | 1,490 | 1,411 | 1,484 | 3,425,000 | 2,968 |
| 2013-06-20 | 1,422 | 1,461 | 1,410 | 1,439 | 1,056,000 | 2,878 |
| 2013-06-19 | 1,440 | 1,452 | 1,428 | 1,448 | 579,000 | 2,896 |
| 2013-06-18 | 1,446 | 1,451 | 1,410 | 1,426 | 1,435,000 | 2,852 |
| 2013-06-17 | 1,403 | 1,453 | 1,390 | 1,449 | 1,137,000 | 2,898 |
| 2013-06-14 | 1,389 | 1,425 | 1,389 | 1,403 | 2,592,000 | 2,806 |
| 2013-06-13 | 1,416 | 1,430 | 1,361 | 1,365 | 1,779,000 | 2,730 |
| 2013-06-12 | 1,420 | 1,450 | 1,412 | 1,445 | 677,000 | 2,890 |
| 2013-06-11 | 1,443 | 1,472 | 1,426 | 1,439 | 819,000 | 2,878 |
| 2013-06-10 | 1,456 | 1,457 | 1,398 | 1,448 | 1,474,000 | 2,896 |
| 2013-06-07 | 1,400 | 1,425 | 1,378 | 1,404 | 2,079,000 | 2,808 |
| 2013-06-06 | 1,407 | 1,438 | 1,392 | 1,417 | 1,683,000 | 2,834 |
| 2013-06-05 | 1,439 | 1,480 | 1,413 | 1,413 | 1,737,000 | 2,826 |
| 2013-06-04 | 1,400 | 1,441 | 1,386 | 1,433 | 1,887,000 | 2,866 |
| 2013-06-03 | 1,407 | 1,417 | 1,382 | 1,385 | 1,776,000 | 2,770 |
| 2013-05-31 | 1,433 | 1,458 | 1,415 | 1,437 | 2,449,000 | 2,874 |
| 2013-05-30 | 1,450 | 1,478 | 1,402 | 1,409 | 2,272,000 | 2,818 |
| 2013-05-29 | 1,511 | 1,511 | 1,473 | 1,480 | 1,401,000 | 2,960 |
| 2013-05-28 | 1,464 | 1,523 | 1,456 | 1,497 | 1,901,000 | 2,994 |
| 2013-05-27 | 1,458 | 1,497 | 1,447 | 1,483 | 766,000 | 2,966 |
| 2013-05-24 | 1,510 | 1,549 | 1,462 | 1,518 | 1,523,000 | 3,036 |
| 2013-05-23 | 1,621 | 1,642 | 1,509 | 1,509 | 1,728,000 | 3,018 |
| 2013-05-22 | 1,612 | 1,623 | 1,591 | 1,615 | 665,000 | 3,230 |
| 2013-05-21 | 1,584 | 1,604 | 1,567 | 1,604 | 673,000 | 3,208 |
| 2013-05-20 | 1,626 | 1,629 | 1,603 | 1,608 | 744,000 | 3,216 |
| 2013-05-17 | 1,565 | 1,611 | 1,551 | 1,607 | 870,000 | 3,214 |
| 2013-05-16 | 1,610 | 1,627 | 1,580 | 1,596 | 1,030,000 | 3,192 |
| 2013-05-15 | 1,626 | 1,644 | 1,598 | 1,618 | 1,524,000 | 3,236 |
| 2013-05-14 | 1,638 | 1,644 | 1,590 | 1,610 | 1,708,000 | 3,220 |
| 2013-05-13 | 1,600 | 1,637 | 1,600 | 1,620 | 1,566,000 | 3,240 |
| 2013-05-10 | 1,578 | 1,585 | 1,549 | 1,582 | 1,644,000 | 3,164 |
| 2013-05-09 | 1,547 | 1,567 | 1,532 | 1,539 | 2,133,000 | 3,078 |
| 2013-05-08 | 1,517 | 1,522 | 1,496 | 1,507 | 1,134,000 | 3,014 |
| 2013-05-07 | 1,522 | 1,529 | 1,510 | 1,520 | 1,137,000 | 3,040 |
| 2013-05-02 | 1,497 | 1,508 | 1,472 | 1,490 | 1,251,000 | 2,980 |
| 2013-05-01 | 1,496 | 1,500 | 1,471 | 1,479 | 765,000 | 2,958 |
| 2013-04-30 | 1,490 | 1,502 | 1,474 | 1,496 | 1,492,000 | 2,992 |
| 2013-04-26 | 1,480 | 1,480 | 1,463 | 1,473 | 1,124,000 | 2,946 |
| 2013-04-25 | 1,466 | 1,480 | 1,466 | 1,476 | 836,000 | 2,952 |
| 2013-04-24 | 1,439 | 1,478 | 1,434 | 1,477 | 1,758,000 | 2,954 |
| 2013-04-23 | 1,401 | 1,432 | 1,400 | 1,427 | 1,403,000 | 2,854 |
| 2013-04-22 | 1,421 | 1,423 | 1,393 | 1,399 | 1,365,000 | 2,798 |
| 2013-04-19 | 1,379 | 1,397 | 1,367 | 1,391 | 1,046,000 | 2,782 |
| 2013-04-18 | 1,427 | 1,427 | 1,379 | 1,379 | 1,965,000 | 2,758 |
| 2013-04-17 | 1,422 | 1,436 | 1,416 | 1,431 | 737,000 | 2,862 |
| 2013-04-16 | 1,402 | 1,434 | 1,394 | 1,422 | 1,660,000 | 2,844 |
| 2013-04-15 | 1,430 | 1,445 | 1,423 | 1,430 | 1,514,000 | 2,860 |
| 2013-04-12 | 1,480 | 1,480 | 1,418 | 1,430 | 3,068,000 | 2,860 |
| 2013-04-11 | 1,471 | 1,489 | 1,466 | 1,475 | 2,059,000 | 2,950 |
| 2013-04-10 | 1,501 | 1,510 | 1,473 | 1,481 | 2,171,000 | 2,962 |
| 2013-04-09 | 1,537 | 1,541 | 1,494 | 1,500 | 1,783,000 | 3,000 |
| 2013-04-08 | 1,550 | 1,565 | 1,509 | 1,530 | 1,659,000 | 3,060 |
| 2013-04-05 | 1,551 | 1,568 | 1,512 | 1,513 | 2,130,000 | 3,026 |
| 2013-04-04 | 1,460 | 1,512 | 1,452 | 1,512 | 1,228,000 | 3,024 |
| 2013-04-03 | 1,467 | 1,490 | 1,457 | 1,483 | 931,000 | 2,966 |
| 2013-04-02 | 1,489 | 1,490 | 1,440 | 1,458 | 1,224,000 | 2,916 |
| 2013-04-01 | 1,550 | 1,550 | 1,487 | 1,488 | 1,307,000 | 2,976 |
| 2013-03-29 | 1,534 | 1,552 | 1,516 | 1,551 | 805,000 | 3,102 |
| 2013-03-28 | 1,545 | 1,548 | 1,502 | 1,517 | 1,641,000 | 3,034 |
| 2013-03-27 | 1,548 | 1,558 | 1,530 | 1,552 | 826,000 | 3,104 |
| 2013-03-26 | 1,550 | 1,565 | 1,541 | 1,553 | 1,150,000 | 3,106 |
| 2013-03-25 | 1,541 | 1,570 | 1,539 | 1,548 | 1,206,000 | 3,096 |
| 2013-03-22 | 1,543 | 1,544 | 1,514 | 1,516 | 990,000 | 3,032 |
| 2013-03-21 | 1,526 | 1,545 | 1,522 | 1,545 | 833,000 | 3,090 |
| 2013-03-19 | 1,529 | 1,538 | 1,510 | 1,523 | 967,000 | 3,046 |
| 2013-03-18 | 1,504 | 1,537 | 1,488 | 1,509 | 1,556,000 | 3,018 |
| 2013-03-15 | 1,451 | 1,599 | 1,449 | 1,552 | 7,523,000 | 3,104 |
| 2013-03-14 | 1,480 | 1,485 | 1,436 | 1,457 | 1,657,000 | 2,914 |
| 2013-03-13 | 1,470 | 1,483 | 1,459 | 1,479 | 1,214,000 | 2,958 |
| 2013-03-12 | 1,518 | 1,518 | 1,464 | 1,473 | 2,363,000 | 2,946 |
| 2013-03-11 | 1,544 | 1,549 | 1,510 | 1,529 | 1,139,000 | 3,058 |
| 2013-03-08 | 1,506 | 1,557 | 1,501 | 1,544 | 4,566,000 | 3,088 |
| 2013-03-07 | 1,498 | 1,504 | 1,474 | 1,490 | 1,024,000 | 2,980 |
| 2013-03-06 | 1,488 | 1,495 | 1,481 | 1,489 | 723,000 | 2,978 |
| 2013-03-05 | 1,493 | 1,496 | 1,468 | 1,480 | 1,191,000 | 2,960 |
| 2013-03-04 | 1,483 | 1,488 | 1,467 | 1,484 | 845,000 | 2,968 |
| 2013-03-01 | 1,437 | 1,482 | 1,430 | 1,482 | 911,000 | 2,964 |
| 2013-02-28 | 1,422 | 1,450 | 1,418 | 1,448 | 1,151,000 | 2,896 |
| 2013-02-27 | 1,434 | 1,434 | 1,402 | 1,402 | 1,136,000 | 2,804 |
| 2013-02-26 | 1,433 | 1,447 | 1,422 | 1,433 | 1,340,000 | 2,866 |
| 2013-02-25 | 1,425 | 1,465 | 1,425 | 1,463 | 2,181,000 | 2,926 |
| 2013-02-22 | 1,371 | 1,396 | 1,370 | 1,393 | 1,151,000 | 2,786 |
| 2013-02-21 | 1,393 | 1,399 | 1,375 | 1,376 | 677,000 | 2,752 |
| 2013-02-20 | 1,390 | 1,396 | 1,371 | 1,396 | 1,100,000 | 2,792 |
| 2013-02-19 | 1,371 | 1,392 | 1,360 | 1,385 | 776,000 | 2,770 |
| 2013-02-18 | 1,349 | 1,385 | 1,347 | 1,376 | 1,097,000 | 2,752 |
| 2013-02-15 | 1,344 | 1,348 | 1,316 | 1,322 | 1,077,000 | 2,644 |
| 2013-02-14 | 1,350 | 1,358 | 1,340 | 1,350 | 1,041,000 | 2,700 |
| 2013-02-13 | 1,335 | 1,355 | 1,335 | 1,349 | 1,038,000 | 2,698 |
| 2013-02-12 | 1,350 | 1,357 | 1,332 | 1,341 | 908,000 | 2,682 |
| 2013-02-08 | 1,302 | 1,334 | 1,298 | 1,318 | 1,907,000 | 2,636 |
| 2013-02-07 | 1,335 | 1,346 | 1,325 | 1,331 | 1,075,000 | 2,662 |
| 2013-02-06 | 1,313 | 1,353 | 1,313 | 1,346 | 1,354,000 | 2,692 |
| 2013-02-05 | 1,300 | 1,311 | 1,285 | 1,290 | 1,332,000 | 2,580 |
| 2013-02-04 | 1,322 | 1,333 | 1,309 | 1,311 | 906,000 | 2,622 |
| 2013-02-01 | 1,246 | 1,326 | 1,246 | 1,316 | 2,107,000 | 2,632 |
| 2013-01-31 | 1,236 | 1,246 | 1,224 | 1,237 | 1,294,000 | 2,474 |
| 2013-01-30 | 1,237 | 1,249 | 1,228 | 1,249 | 1,318,000 | 2,498 |
| 2013-01-29 | 1,222 | 1,244 | 1,217 | 1,236 | 1,559,000 | 2,472 |
| 2013-01-28 | 1,271 | 1,278 | 1,250 | 1,252 | 956,000 | 2,504 |
| 2013-01-25 | 1,260 | 1,267 | 1,248 | 1,267 | 1,468,000 | 2,534 |
| 2013-01-24 | 1,220 | 1,239 | 1,219 | 1,235 | 754,000 | 2,470 |
| 2013-01-23 | 1,222 | 1,233 | 1,211 | 1,220 | 1,061,000 | 2,440 |
| 2013-01-22 | 1,252 | 1,254 | 1,221 | 1,232 | 1,218,000 | 2,464 |
| 2013-01-21 | 1,253 | 1,263 | 1,244 | 1,244 | 1,137,000 | 2,488 |
| 2013-01-18 | 1,231 | 1,250 | 1,231 | 1,250 | 1,175,000 | 2,500 |
| 2013-01-17 | 1,218 | 1,222 | 1,209 | 1,218 | 1,257,000 | 2,436 |
| 2013-01-16 | 1,239 | 1,248 | 1,221 | 1,223 | 1,896,000 | 2,446 |
| 2013-01-15 | 1,212 | 1,237 | 1,210 | 1,230 | 1,542,000 | 2,460 |
| 2013-01-11 | 1,202 | 1,208 | 1,199 | 1,202 | 1,482,000 | 2,404 |
| 2013-01-10 | 1,188 | 1,206 | 1,186 | 1,200 | 753,000 | 2,400 |
| 2013-01-09 | 1,177 | 1,193 | 1,173 | 1,186 | 1,445,000 | 2,372 |
| 2013-01-08 | 1,211 | 1,213 | 1,181 | 1,184 | 1,522,000 | 2,368 |
| 2013-01-07 | 1,209 | 1,218 | 1,204 | 1,211 | 845,000 | 2,422 |
| 2013-01-04 | 1,222 | 1,224 | 1,201 | 1,209 | 961,000 | 2,418 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株