2371 (株)カカクコム 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 | 1,852 | 1,871 | 1,841 | 1,847 | 1,199,700 | 1,847 |
| 2013-12-27 | 1,846 | 1,860 | 1,816 | 1,839 | 988,900 | 1,839 |
| 2013-12-26 | 1,843 | 1,843 | 1,795 | 1,824 | 1,551,600 | 1,824 |
| 2013-12-25 | 1,722 | 1,835 | 1,719 | 1,833 | 2,348,800 | 1,833 |
| 2013-12-24 | 1,767 | 1,778 | 1,732 | 1,738 | 1,765,500 | 1,738 |
| 2013-12-20 | 1,800 | 1,803 | 1,736 | 1,766 | 2,892,100 | 1,766 |
| 2013-12-19 | 1,832 | 1,844 | 1,803 | 1,807 | 1,544,300 | 1,807 |
| 2013-12-18 | 1,842 | 1,859 | 1,817 | 1,826 | 1,741,400 | 1,826 |
| 2013-12-17 | 1,820 | 1,867 | 1,820 | 1,855 | 2,014,100 | 1,855 |
| 2013-12-16 | 1,893 | 1,907 | 1,796 | 1,805 | 2,066,900 | 1,805 |
| 2013-12-13 | 1,900 | 1,905 | 1,875 | 1,893 | 2,393,100 | 1,893 |
| 2013-12-12 | 1,910 | 1,916 | 1,862 | 1,901 | 2,287,800 | 1,901 |
| 2013-12-11 | 1,857 | 1,907 | 1,846 | 1,901 | 3,167,500 | 1,901 |
| 2013-12-10 | 1,877 | 1,882 | 1,842 | 1,853 | 2,398,200 | 1,853 |
| 2013-12-09 | 1,871 | 1,880 | 1,854 | 1,872 | 1,717,400 | 1,872 |
| 2013-12-06 | 1,851 | 1,873 | 1,826 | 1,850 | 1,751,800 | 1,850 |
| 2013-12-05 | 1,911 | 1,923 | 1,852 | 1,867 | 2,697,700 | 1,867 |
| 2013-12-04 | 1,902 | 1,941 | 1,887 | 1,927 | 2,526,300 | 1,927 |
| 2013-12-03 | 1,911 | 1,949 | 1,891 | 1,931 | 2,151,200 | 1,931 |
| 2013-12-02 | 1,907 | 1,915 | 1,865 | 1,890 | 1,778,700 | 1,890 |
| 2013-11-29 | 1,821 | 1,882 | 1,821 | 1,874 | 2,010,600 | 1,874 |
| 2013-11-28 | 1,846 | 1,870 | 1,813 | 1,821 | 2,420,500 | 1,821 |
| 2013-11-27 | 1,912 | 1,912 | 1,843 | 1,851 | 2,475,300 | 1,851 |
| 2013-11-26 | 1,949 | 1,962 | 1,884 | 1,925 | 13,347,300 | 1,925 |
| 2013-11-25 | 1,975 | 1,980 | 1,932 | 1,939 | 2,023,700 | 1,939 |
| 2013-11-22 | 1,974 | 1,988 | 1,922 | 1,943 | 2,493,400 | 1,943 |
| 2013-11-21 | 1,921 | 1,948 | 1,909 | 1,944 | 1,845,100 | 1,944 |
| 2013-11-20 | 1,948 | 1,948 | 1,876 | 1,915 | 2,448,700 | 1,915 |
| 2013-11-19 | 1,914 | 1,950 | 1,913 | 1,923 | 2,760,000 | 1,923 |
| 2013-11-18 | 1,850 | 1,933 | 1,835 | 1,910 | 2,383,500 | 1,910 |
| 2013-11-15 | 1,837 | 1,843 | 1,812 | 1,831 | 2,154,000 | 1,831 |
| 2013-11-14 | 1,823 | 1,854 | 1,808 | 1,820 | 1,878,800 | 1,820 |
| 2013-11-13 | 1,845 | 1,884 | 1,814 | 1,821 | 1,580,300 | 1,821 |
| 2013-11-12 | 1,814 | 1,860 | 1,814 | 1,845 | 2,824,100 | 1,845 |
| 2013-11-11 | 1,906 | 1,914 | 1,793 | 1,812 | 3,834,200 | 1,812 |
| 2013-11-08 | 1,952 | 1,984 | 1,881 | 1,907 | 3,437,100 | 1,907 |
| 2013-11-07 | 1,975 | 1,995 | 1,926 | 1,982 | 4,999,700 | 1,982 |
| 2013-11-06 | 1,935 | 1,940 | 1,832 | 1,895 | 3,303,600 | 1,895 |
| 2013-11-05 | 1,845 | 1,944 | 1,837 | 1,932 | 3,509,800 | 1,932 |
| 2013-11-01 | 1,888 | 1,903 | 1,827 | 1,855 | 2,248,700 | 1,855 |
| 2013-10-31 | 1,880 | 1,911 | 1,864 | 1,894 | 3,040,000 | 1,894 |
| 2013-10-30 | 1,846 | 1,909 | 1,788 | 1,868 | 5,488,700 | 1,868 |
| 2013-10-29 | 1,900 | 1,922 | 1,815 | 1,849 | 5,107,100 | 1,849 |
| 2013-10-28 | 2,008 | 2,016 | 1,924 | 1,938 | 3,555,000 | 1,938 |
| 2013-10-25 | 2,007 | 2,047 | 1,999 | 2,011 | 3,243,700 | 2,011 |
| 2013-10-24 | 2,008 | 2,076 | 1,982 | 2,005 | 3,626,000 | 2,005 |
| 2013-10-23 | 2,111 | 2,111 | 2,007 | 2,015 | 4,367,500 | 2,015 |
| 2013-10-22 | 2,105 | 2,159 | 2,096 | 2,114 | 3,235,400 | 2,114 |
| 2013-10-21 | 2,260 | 2,260 | 2,193 | 2,202 | 1,405,800 | 2,202 |
| 2013-10-18 | 2,232 | 2,280 | 2,231 | 2,248 | 1,770,800 | 2,248 |
| 2013-10-17 | 2,274 | 2,278 | 2,195 | 2,224 | 1,607,900 | 2,224 |
| 2013-10-16 | 2,262 | 2,294 | 2,220 | 2,229 | 1,616,500 | 2,229 |
| 2013-10-15 | 2,252 | 2,278 | 2,212 | 2,253 | 1,836,100 | 2,253 |
| 2013-10-11 | 2,185 | 2,215 | 2,165 | 2,211 | 1,842,400 | 2,211 |
| 2013-10-10 | 2,077 | 2,174 | 2,070 | 2,153 | 2,316,100 | 2,153 |
| 2013-10-09 | 2,041 | 2,089 | 1,980 | 2,085 | 2,845,100 | 2,085 |
| 2013-10-08 | 2,055 | 2,099 | 1,971 | 2,095 | 5,097,900 | 2,095 |
| 2013-10-07 | 2,150 | 2,189 | 2,114 | 2,118 | 1,983,500 | 2,118 |
| 2013-10-04 | 2,096 | 2,197 | 2,045 | 2,160 | 3,498,100 | 2,160 |
| 2013-10-03 | 2,049 | 2,120 | 2,040 | 2,101 | 5,942,100 | 2,101 |
| 2013-10-02 | 2,300 | 2,309 | 2,115 | 2,199 | 4,065,600 | 2,199 |
| 2013-10-01 | 2,308 | 2,329 | 2,290 | 2,311 | 2,050,400 | 2,311 |
| 2013-09-30 | 2,330 | 2,338 | 2,267 | 2,289 | 2,145,300 | 2,289 |
| 2013-09-27 | 2,280 | 2,354 | 2,276 | 2,323 | 2,333,800 | 2,323 |
| 2013-09-26 | 2,203 | 2,288 | 2,180 | 2,279 | 2,557,100 | 2,279 |
| 2013-09-25 | 2,278 | 2,300 | 2,202 | 2,204 | 2,152,600 | 2,204 |
| 2013-09-24 | 2,165 | 2,244 | 2,140 | 2,228 | 2,460,500 | 2,228 |
| 2013-09-20 | 2,110 | 2,169 | 2,109 | 2,157 | 1,775,900 | 2,157 |
| 2013-09-19 | 2,101 | 2,108 | 2,085 | 2,106 | 1,636,900 | 2,106 |
| 2013-09-18 | 2,061 | 2,083 | 2,057 | 2,078 | 1,203,800 | 2,078 |
| 2013-09-17 | 2,064 | 2,094 | 2,054 | 2,055 | 1,478,900 | 2,055 |
| 2013-09-13 | 2,010 | 2,085 | 2,010 | 2,065 | 1,803,300 | 2,065 |
| 2013-09-12 | 2,074 | 2,075 | 2,005 | 2,031 | 1,645,300 | 2,031 |
| 2013-09-11 | 2,033 | 2,090 | 2,030 | 2,054 | 1,734,500 | 2,054 |
| 2013-09-10 | 2,020 | 2,030 | 2,006 | 2,027 | 1,163,800 | 2,027 |
| 2013-09-09 | 2,005 | 2,020 | 1,972 | 2,014 | 1,385,700 | 2,014 |
| 2013-09-06 | 2,002 | 2,006 | 1,937 | 1,951 | 1,236,600 | 1,951 |
| 2013-09-05 | 1,999 | 2,029 | 1,983 | 2,007 | 1,589,100 | 2,007 |
| 2013-09-04 | 1,923 | 1,992 | 1,912 | 1,991 | 1,758,200 | 1,991 |
| 2013-09-03 | 1,920 | 1,925 | 1,854 | 1,912 | 1,585,400 | 1,912 |
| 2013-09-02 | 1,819 | 1,897 | 1,814 | 1,883 | 1,410,600 | 1,883 |
| 2013-08-30 | 1,772 | 1,824 | 1,772 | 1,804 | 2,200,300 | 1,804 |
| 2013-08-29 | 1,765 | 1,780 | 1,736 | 1,753 | 1,904,800 | 1,753 |
| 2013-08-28 | 1,744 | 1,824 | 1,733 | 1,784 | 1,702,300 | 1,784 |
| 2013-08-27 | 3,765 | 3,765 | 3,635 | 3,670 | 1,179,900 | 1,835 |
| 2013-08-26 | 3,825 | 3,885 | 3,720 | 3,780 | 882,800 | 1,890 |
| 2013-08-23 | 3,790 | 3,860 | 3,770 | 3,810 | 787,800 | 1,905 |
| 2013-08-22 | 3,805 | 3,825 | 3,685 | 3,775 | 979,100 | 1,887.50 |
| 2013-08-21 | 3,880 | 3,940 | 3,810 | 3,825 | 911,800 | 1,912.50 |
| 2013-08-20 | 3,910 | 3,910 | 3,800 | 3,835 | 644,000 | 1,917.50 |
| 2013-08-19 | 3,770 | 3,925 | 3,755 | 3,910 | 962,900 | 1,955 |
| 2013-08-16 | 3,730 | 3,775 | 3,715 | 3,735 | 436,500 | 1,867.50 |
| 2013-08-15 | 3,695 | 3,770 | 3,680 | 3,755 | 450,600 | 1,877.50 |
| 2013-08-14 | 3,690 | 3,750 | 3,655 | 3,725 | 977,900 | 1,862.50 |
| 2013-08-13 | 3,620 | 3,670 | 3,590 | 3,650 | 887,600 | 1,825 |
| 2013-08-12 | 3,540 | 3,620 | 3,515 | 3,535 | 942,600 | 1,767.50 |
| 2013-08-09 | 3,680 | 3,770 | 3,565 | 3,600 | 912,900 | 1,800 |
| 2013-08-08 | 3,820 | 3,980 | 3,660 | 3,675 | 1,623,500 | 1,837.50 |
| 2013-08-07 | 3,655 | 3,985 | 3,640 | 3,855 | 2,437,800 | 1,927.50 |
| 2013-08-06 | 3,710 | 3,745 | 3,460 | 3,690 | 1,796,700 | 1,845 |
| 2013-08-05 | 3,650 | 3,720 | 3,560 | 3,685 | 892,500 | 1,842.50 |
| 2013-08-02 | 3,410 | 3,635 | 3,365 | 3,630 | 1,851,500 | 1,815 |
| 2013-08-01 | 3,355 | 3,400 | 3,225 | 3,375 | 1,156,600 | 1,687.50 |
| 2013-07-31 | 3,425 | 3,545 | 3,390 | 3,395 | 887,900 | 1,697.50 |
| 2013-07-30 | 3,335 | 3,430 | 3,205 | 3,425 | 1,006,400 | 1,712.50 |
| 2013-07-29 | 3,460 | 3,520 | 3,375 | 3,385 | 902,800 | 1,692.50 |
| 2013-07-26 | 3,490 | 3,540 | 3,430 | 3,460 | 738,000 | 1,730 |
| 2013-07-25 | 3,455 | 3,560 | 3,430 | 3,505 | 954,500 | 1,752.50 |
| 2013-07-24 | 3,430 | 3,440 | 3,370 | 3,430 | 423,800 | 1,715 |
| 2013-07-23 | 3,435 | 3,445 | 3,355 | 3,430 | 620,000 | 1,715 |
| 2013-07-22 | 3,365 | 3,495 | 3,355 | 3,495 | 762,800 | 1,747.50 |
| 2013-07-19 | 3,390 | 3,400 | 3,235 | 3,355 | 783,500 | 1,677.50 |
| 2013-07-18 | 3,260 | 3,415 | 3,245 | 3,375 | 775,500 | 1,687.50 |
| 2013-07-17 | 3,245 | 3,285 | 3,210 | 3,260 | 358,500 | 1,630 |
| 2013-07-16 | 3,170 | 3,280 | 3,155 | 3,275 | 595,300 | 1,637.50 |
| 2013-07-12 | 3,210 | 3,215 | 3,105 | 3,145 | 345,500 | 1,572.50 |
| 2013-07-11 | 3,095 | 3,200 | 3,080 | 3,180 | 663,900 | 1,590 |
| 2013-07-10 | 3,165 | 3,165 | 3,015 | 3,075 | 815,300 | 1,537.50 |
| 2013-07-09 | 3,155 | 3,180 | 3,110 | 3,160 | 671,700 | 1,580 |
| 2013-07-08 | 3,200 | 3,240 | 3,135 | 3,140 | 535,700 | 1,570 |
| 2013-07-05 | 3,135 | 3,195 | 3,135 | 3,165 | 396,300 | 1,582.50 |
| 2013-07-04 | 3,200 | 3,225 | 3,105 | 3,135 | 600,700 | 1,567.50 |
| 2013-07-03 | 3,260 | 3,280 | 3,135 | 3,245 | 701,600 | 1,622.50 |
| 2013-07-02 | 3,150 | 3,270 | 3,140 | 3,240 | 1,041,500 | 1,620 |
| 2013-07-01 | 3,020 | 3,110 | 2,990 | 3,105 | 536,500 | 1,552.50 |
| 2013-06-28 | 2,900 | 3,040 | 2,888 | 3,025 | 1,185,100 | 1,512.50 |
| 2013-06-27 | 2,780 | 2,827 | 2,741 | 2,824 | 1,251,300 | 1,412 |
| 2013-06-26 | 2,972 | 3,000 | 2,756 | 2,762 | 1,296,700 | 1,381 |
| 2013-06-25 | 3,025 | 3,025 | 2,915 | 2,955 | 817,800 | 1,477.50 |
| 2013-06-24 | 2,994 | 3,060 | 2,955 | 3,020 | 1,007,900 | 1,510 |
| 2013-06-21 | 2,956 | 3,030 | 2,906 | 2,993 | 1,518,600 | 1,496.50 |
| 2013-06-20 | 3,055 | 3,115 | 2,997 | 3,005 | 1,030,000 | 1,502.50 |
| 2013-06-19 | 3,120 | 3,150 | 3,055 | 3,100 | 1,925,000 | 1,550 |
| 2013-06-18 | 2,924 | 3,040 | 2,877 | 2,949 | 1,828,500 | 1,474.50 |
| 2013-06-17 | 2,745 | 2,911 | 2,745 | 2,900 | 1,133,800 | 1,450 |
| 2013-06-14 | 2,720 | 2,750 | 2,665 | 2,725 | 1,021,000 | 1,362.50 |
| 2013-06-13 | 2,732 | 2,750 | 2,651 | 2,659 | 1,549,000 | 1,329.50 |
| 2013-06-12 | 2,680 | 2,778 | 2,614 | 2,766 | 784,900 | 1,383 |
| 2013-06-11 | 2,796 | 2,835 | 2,693 | 2,696 | 1,148,900 | 1,348 |
| 2013-06-10 | 2,712 | 2,791 | 2,691 | 2,782 | 1,333,500 | 1,391 |
| 2013-06-07 | 2,510 | 2,610 | 2,473 | 2,572 | 1,892,200 | 1,286 |
| 2013-06-06 | 2,734 | 2,804 | 2,580 | 2,637 | 1,794,000 | 1,318.50 |
| 2013-06-05 | 2,712 | 2,838 | 2,690 | 2,780 | 3,010,700 | 1,390 |
| 2013-06-04 | 2,462 | 2,572 | 2,437 | 2,562 | 1,742,200 | 1,281 |
| 2013-06-03 | 2,417 | 2,483 | 2,416 | 2,443 | 830,100 | 1,221.50 |
| 2013-05-31 | 2,402 | 2,492 | 2,402 | 2,454 | 722,400 | 1,227 |
| 2013-05-30 | 2,441 | 2,481 | 2,391 | 2,409 | 618,200 | 1,204.50 |
| 2013-05-29 | 2,506 | 2,510 | 2,421 | 2,462 | 1,019,000 | 1,231 |
| 2013-05-28 | 2,420 | 2,487 | 2,400 | 2,469 | 860,200 | 1,234.50 |
| 2013-05-27 | 2,402 | 2,550 | 2,382 | 2,491 | 822,700 | 1,245.50 |
| 2013-05-24 | 2,450 | 2,549 | 2,364 | 2,452 | 1,287,300 | 1,226 |
| 2013-05-23 | 2,590 | 2,643 | 2,408 | 2,419 | 1,133,400 | 1,209.50 |
| 2013-05-22 | 2,645 | 2,658 | 2,566 | 2,595 | 846,900 | 1,297.50 |
| 2013-05-21 | 2,634 | 2,684 | 2,592 | 2,635 | 868,700 | 1,317.50 |
| 2013-05-20 | 2,615 | 2,660 | 2,604 | 2,622 | 623,900 | 1,311 |
| 2013-05-17 | 2,533 | 2,598 | 2,494 | 2,587 | 620,300 | 1,293.50 |
| 2013-05-16 | 2,698 | 2,698 | 2,442 | 2,532 | 1,235,700 | 1,266 |
| 2013-05-15 | 2,739 | 2,767 | 2,658 | 2,682 | 726,000 | 1,341 |
| 2013-05-14 | 2,651 | 2,724 | 2,637 | 2,712 | 1,209,200 | 1,356 |
| 2013-05-13 | 2,600 | 2,648 | 2,588 | 2,634 | 954,400 | 1,317 |
| 2013-05-10 | 2,600 | 2,604 | 2,430 | 2,548 | 1,330,600 | 1,274 |
| 2013-05-09 | 2,630 | 2,675 | 2,566 | 2,579 | 1,455,400 | 1,289.50 |
| 2013-05-08 | 2,603 | 2,620 | 2,579 | 2,603 | 1,178,100 | 1,301.50 |
| 2013-05-07 | 2,590 | 2,629 | 2,571 | 2,603 | 927,300 | 1,301.50 |
| 2013-05-02 | 2,561 | 2,588 | 2,532 | 2,568 | 492,400 | 1,284 |
| 2013-05-01 | 2,515 | 2,598 | 2,486 | 2,531 | 1,012,600 | 1,265.50 |
| 2013-04-30 | 2,413 | 2,548 | 2,410 | 2,516 | 1,109,600 | 1,258 |
| 2013-04-26 | 2,469 | 2,475 | 2,408 | 2,413 | 700,800 | 1,206.50 |
| 2013-04-25 | 2,500 | 2,508 | 2,439 | 2,470 | 957,600 | 1,235 |
| 2013-04-24 | 2,414 | 2,482 | 2,411 | 2,478 | 1,564,500 | 1,239 |
| 2013-04-23 | 2,419 | 2,420 | 2,335 | 2,382 | 1,594,200 | 1,191 |
| 2013-04-22 | 2,440 | 2,497 | 2,440 | 2,446 | 803,600 | 1,223 |
| 2013-04-19 | 2,490 | 2,510 | 2,435 | 2,446 | 1,006,800 | 1,223 |
| 2013-04-18 | 2,389 | 2,520 | 2,384 | 2,440 | 1,670,300 | 1,220 |
| 2013-04-17 | 2,350 | 2,404 | 2,313 | 2,394 | 1,198,700 | 1,197 |
| 2013-04-16 | 2,200 | 2,305 | 2,180 | 2,300 | 1,178,400 | 1,150 |
| 2013-04-15 | 2,210 | 2,270 | 2,203 | 2,230 | 840,800 | 1,115 |
| 2013-04-12 | 2,201 | 2,236 | 2,186 | 2,215 | 910,100 | 1,107.50 |
| 2013-04-11 | 2,200 | 2,215 | 2,170 | 2,197 | 922,000 | 1,098.50 |
| 2013-04-10 | 2,217 | 2,260 | 2,157 | 2,170 | 1,487,000 | 1,085 |
| 2013-04-09 | 2,299 | 2,299 | 2,235 | 2,242 | 789,100 | 1,121 |
| 2013-04-08 | 2,296 | 2,305 | 2,270 | 2,280 | 752,000 | 1,140 |
| 2013-04-05 | 2,300 | 2,309 | 2,238 | 2,246 | 1,311,500 | 1,123 |
| 2013-04-04 | 2,171 | 2,218 | 2,161 | 2,216 | 1,334,600 | 1,108 |
| 2013-04-03 | 2,202 | 2,250 | 2,199 | 2,217 | 1,238,300 | 1,108.50 |
| 2013-04-02 | 2,130 | 2,230 | 2,103 | 2,202 | 1,068,200 | 1,101 |
| 2013-04-01 | 2,302 | 2,321 | 2,196 | 2,196 | 897,600 | 1,098 |
| 2013-03-29 | 2,358 | 2,386 | 2,300 | 2,316 | 714,300 | 1,158 |
| 2013-03-28 | 2,410 | 2,426 | 2,344 | 2,368 | 1,154,800 | 1,184 |
| 2013-03-27 | 2,462 | 2,478 | 2,439 | 2,453 | 799,800 | 1,226.50 |
| 2013-03-26 | 4,875 | 4,920 | 4,760 | 4,860 | 696,400 | 1,215 |
| 2013-03-25 | 4,615 | 4,835 | 4,575 | 4,810 | 638,500 | 1,202.50 |
| 2013-03-22 | 4,650 | 4,650 | 4,530 | 4,565 | 540,900 | 1,141.25 |
| 2013-03-21 | 4,360 | 4,450 | 4,355 | 4,425 | 299,700 | 1,106.25 |
| 2013-03-19 | 4,310 | 4,315 | 4,230 | 4,275 | 216,000 | 1,068.75 |
| 2013-03-18 | 4,225 | 4,315 | 4,185 | 4,250 | 478,600 | 1,062.50 |
| 2013-03-15 | 4,200 | 4,250 | 4,145 | 4,230 | 419,800 | 1,057.50 |
| 2013-03-14 | 4,100 | 4,210 | 4,080 | 4,180 | 310,800 | 1,045 |
| 2013-03-13 | 4,135 | 4,155 | 4,080 | 4,120 | 222,400 | 1,030 |
| 2013-03-12 | 4,150 | 4,190 | 4,085 | 4,135 | 388,200 | 1,033.75 |
| 2013-03-11 | 4,240 | 4,245 | 4,120 | 4,145 | 372,300 | 1,036.25 |
| 2013-03-08 | 4,205 | 4,215 | 4,140 | 4,180 | 644,300 | 1,045 |
| 2013-03-07 | 4,280 | 4,290 | 4,120 | 4,195 | 797,900 | 1,048.75 |
| 2013-03-06 | 3,895 | 4,000 | 3,875 | 4,000 | 844,100 | 1,000 |
| 2013-03-05 | 3,770 | 3,855 | 3,735 | 3,830 | 683,100 | 957.50 |
| 2013-03-04 | 3,690 | 3,715 | 3,680 | 3,700 | 506,100 | 925 |
| 2013-03-01 | 3,615 | 3,665 | 3,600 | 3,660 | 480,900 | 915 |
| 2013-02-28 | 3,645 | 3,645 | 3,590 | 3,600 | 263,200 | 900 |
| 2013-02-27 | 3,580 | 3,605 | 3,555 | 3,580 | 229,600 | 895 |
| 2013-02-26 | 3,610 | 3,650 | 3,560 | 3,575 | 333,000 | 893.75 |
| 2013-02-25 | 3,620 | 3,640 | 3,560 | 3,580 | 371,300 | 895 |
| 2013-02-22 | 3,645 | 3,665 | 3,590 | 3,625 | 278,600 | 906.25 |
| 2013-02-21 | 3,735 | 3,795 | 3,610 | 3,645 | 708,700 | 911.25 |
| 2013-02-20 | 3,520 | 3,580 | 3,490 | 3,540 | 306,600 | 885 |
| 2013-02-19 | 3,550 | 3,570 | 3,485 | 3,500 | 408,100 | 875 |
| 2013-02-18 | 3,510 | 3,540 | 3,440 | 3,525 | 405,200 | 881.25 |
| 2013-02-15 | 3,595 | 3,600 | 3,480 | 3,510 | 367,300 | 877.50 |
| 2013-02-14 | 3,525 | 3,645 | 3,515 | 3,580 | 366,800 | 895 |
| 2013-02-13 | 3,495 | 3,515 | 3,450 | 3,500 | 372,000 | 875 |
| 2013-02-12 | 3,640 | 3,650 | 3,465 | 3,500 | 450,700 | 875 |
| 2013-02-08 | 3,500 | 3,660 | 3,500 | 3,615 | 529,000 | 903.75 |
| 2013-02-07 | 3,560 | 3,570 | 3,490 | 3,495 | 460,200 | 873.75 |
| 2013-02-06 | 3,400 | 3,480 | 3,380 | 3,435 | 399,300 | 858.75 |
| 2013-02-05 | 3,380 | 3,430 | 3,380 | 3,395 | 244,300 | 848.75 |
| 2013-02-04 | 3,435 | 3,435 | 3,380 | 3,400 | 341,000 | 850 |
| 2013-02-01 | 3,440 | 3,495 | 3,430 | 3,435 | 335,300 | 858.75 |
| 2013-01-31 | 3,385 | 3,465 | 3,365 | 3,420 | 342,000 | 855 |
| 2013-01-30 | 3,360 | 3,395 | 3,325 | 3,380 | 217,200 | 845 |
| 2013-01-29 | 3,400 | 3,400 | 3,350 | 3,360 | 183,000 | 840 |
| 2013-01-28 | 3,395 | 3,410 | 3,375 | 3,395 | 155,100 | 848.75 |
| 2013-01-25 | 3,340 | 3,415 | 3,335 | 3,360 | 166,500 | 840 |
| 2013-01-24 | 3,320 | 3,340 | 3,280 | 3,325 | 182,800 | 831.25 |
| 2013-01-23 | 3,330 | 3,435 | 3,320 | 3,355 | 254,700 | 838.75 |
| 2013-01-22 | 3,330 | 3,340 | 3,290 | 3,335 | 190,500 | 833.75 |
| 2013-01-21 | 3,335 | 3,340 | 3,270 | 3,305 | 156,700 | 826.25 |
| 2013-01-18 | 3,310 | 3,360 | 3,305 | 3,340 | 243,200 | 835 |
| 2013-01-17 | 3,305 | 3,335 | 3,220 | 3,265 | 368,500 | 816.25 |
| 2013-01-16 | 3,285 | 3,335 | 3,250 | 3,320 | 332,000 | 830 |
| 2013-01-15 | 3,280 | 3,350 | 3,245 | 3,330 | 570,700 | 832.50 |
| 2013-01-11 | 3,125 | 3,230 | 3,100 | 3,220 | 468,900 | 805 |
| 2013-01-10 | 3,055 | 3,105 | 3,045 | 3,105 | 413,800 | 776.25 |
| 2013-01-09 | 3,010 | 3,050 | 2,958 | 3,025 | 250,000 | 756.25 |
| 2013-01-08 | 3,050 | 3,115 | 3,000 | 3,025 | 367,300 | 756.25 |
| 2013-01-07 | 2,883 | 3,085 | 2,866 | 3,055 | 783,000 | 763.75 |
| 2013-01-04 | 2,898 | 2,898 | 2,856 | 2,882 | 378,500 | 720.50 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株
