2503 キリンホールディングス(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 | 1,516 | 1,517 | 1,508 | 1,513 | 3,159,000 | 1,513 |
| 2013-12-27 | 1,514 | 1,518 | 1,500 | 1,510 | 2,373,000 | 1,510 |
| 2013-12-26 | 1,495 | 1,513 | 1,491 | 1,512 | 2,361,000 | 1,512 |
| 2013-12-25 | 1,505 | 1,514 | 1,505 | 1,513 | 3,662,000 | 1,513 |
| 2013-12-24 | 1,503 | 1,512 | 1,501 | 1,509 | 3,587,000 | 1,509 |
| 2013-12-20 | 1,500 | 1,508 | 1,491 | 1,500 | 4,277,000 | 1,500 |
| 2013-12-19 | 1,511 | 1,519 | 1,498 | 1,504 | 4,413,000 | 1,504 |
| 2013-12-18 | 1,505 | 1,510 | 1,491 | 1,497 | 4,498,000 | 1,497 |
| 2013-12-17 | 1,510 | 1,512 | 1,482 | 1,500 | 3,422,000 | 1,500 |
| 2013-12-16 | 1,531 | 1,539 | 1,493 | 1,494 | 5,873,000 | 1,494 |
| 2013-12-13 | 1,530 | 1,559 | 1,530 | 1,534 | 8,561,000 | 1,534 |
| 2013-12-12 | 1,549 | 1,557 | 1,541 | 1,546 | 2,835,000 | 1,546 |
| 2013-12-11 | 1,561 | 1,564 | 1,543 | 1,550 | 2,553,000 | 1,550 |
| 2013-12-10 | 1,564 | 1,574 | 1,558 | 1,574 | 2,316,000 | 1,574 |
| 2013-12-09 | 1,562 | 1,572 | 1,555 | 1,570 | 3,813,000 | 1,570 |
| 2013-12-06 | 1,550 | 1,552 | 1,533 | 1,546 | 1,976,000 | 1,546 |
| 2013-12-05 | 1,546 | 1,553 | 1,540 | 1,547 | 3,170,000 | 1,547 |
| 2013-12-04 | 1,560 | 1,566 | 1,541 | 1,556 | 3,935,000 | 1,556 |
| 2013-12-03 | 1,568 | 1,580 | 1,566 | 1,571 | 3,051,000 | 1,571 |
| 2013-12-02 | 1,575 | 1,585 | 1,561 | 1,565 | 2,614,000 | 1,565 |
| 2013-11-29 | 1,575 | 1,579 | 1,562 | 1,578 | 3,432,000 | 1,578 |
| 2013-11-28 | 1,588 | 1,594 | 1,577 | 1,585 | 2,527,000 | 1,585 |
| 2013-11-27 | 1,571 | 1,582 | 1,566 | 1,580 | 3,017,000 | 1,580 |
| 2013-11-26 | 1,583 | 1,587 | 1,574 | 1,576 | 3,735,000 | 1,576 |
| 2013-11-25 | 1,571 | 1,593 | 1,567 | 1,588 | 3,708,000 | 1,588 |
| 2013-11-22 | 1,581 | 1,582 | 1,564 | 1,570 | 4,912,000 | 1,570 |
| 2013-11-21 | 1,549 | 1,570 | 1,545 | 1,566 | 4,699,000 | 1,566 |
| 2013-11-20 | 1,542 | 1,549 | 1,538 | 1,539 | 2,745,000 | 1,539 |
| 2013-11-19 | 1,536 | 1,542 | 1,522 | 1,531 | 4,007,000 | 1,531 |
| 2013-11-18 | 1,535 | 1,542 | 1,521 | 1,528 | 3,404,000 | 1,528 |
| 2013-11-15 | 1,520 | 1,545 | 1,519 | 1,535 | 5,235,000 | 1,535 |
| 2013-11-14 | 1,499 | 1,514 | 1,490 | 1,507 | 4,354,000 | 1,507 |
| 2013-11-13 | 1,490 | 1,493 | 1,476 | 1,489 | 3,294,000 | 1,489 |
| 2013-11-12 | 1,466 | 1,490 | 1,463 | 1,490 | 3,737,000 | 1,490 |
| 2013-11-11 | 1,461 | 1,466 | 1,447 | 1,457 | 2,241,000 | 1,457 |
| 2013-11-08 | 1,435 | 1,455 | 1,428 | 1,446 | 2,938,000 | 1,446 |
| 2013-11-07 | 1,452 | 1,457 | 1,438 | 1,448 | 3,824,000 | 1,448 |
| 2013-11-06 | 1,436 | 1,462 | 1,434 | 1,449 | 2,477,000 | 1,449 |
| 2013-11-05 | 1,454 | 1,456 | 1,428 | 1,441 | 2,724,000 | 1,441 |
| 2013-11-01 | 1,443 | 1,453 | 1,417 | 1,425 | 2,683,000 | 1,425 |
| 2013-10-31 | 1,436 | 1,447 | 1,425 | 1,432 | 3,636,000 | 1,432 |
| 2013-10-30 | 1,440 | 1,445 | 1,427 | 1,435 | 3,774,000 | 1,435 |
| 2013-10-29 | 1,420 | 1,446 | 1,416 | 1,439 | 2,852,000 | 1,439 |
| 2013-10-28 | 1,431 | 1,447 | 1,429 | 1,443 | 2,438,000 | 1,443 |
| 2013-10-25 | 1,462 | 1,472 | 1,421 | 1,430 | 4,144,000 | 1,430 |
| 2013-10-24 | 1,477 | 1,477 | 1,451 | 1,475 | 2,821,000 | 1,475 |
| 2013-10-23 | 1,489 | 1,500 | 1,474 | 1,479 | 2,714,000 | 1,479 |
| 2013-10-22 | 1,491 | 1,496 | 1,484 | 1,494 | 1,611,000 | 1,494 |
| 2013-10-21 | 1,487 | 1,502 | 1,487 | 1,493 | 3,160,000 | 1,493 |
| 2013-10-18 | 1,474 | 1,494 | 1,469 | 1,479 | 2,849,000 | 1,479 |
| 2013-10-17 | 1,452 | 1,485 | 1,451 | 1,474 | 3,443,000 | 1,474 |
| 2013-10-16 | 1,431 | 1,447 | 1,420 | 1,446 | 2,689,000 | 1,446 |
| 2013-10-15 | 1,425 | 1,434 | 1,414 | 1,430 | 1,998,000 | 1,430 |
| 2013-10-11 | 1,460 | 1,460 | 1,418 | 1,425 | 3,433,000 | 1,425 |
| 2013-10-10 | 1,375 | 1,425 | 1,375 | 1,418 | 2,826,000 | 1,418 |
| 2013-10-09 | 1,354 | 1,380 | 1,343 | 1,374 | 2,825,000 | 1,374 |
| 2013-10-08 | 1,377 | 1,377 | 1,355 | 1,365 | 2,532,000 | 1,365 |
| 2013-10-07 | 1,393 | 1,397 | 1,372 | 1,378 | 2,327,000 | 1,378 |
| 2013-10-04 | 1,403 | 1,407 | 1,386 | 1,386 | 2,781,000 | 1,386 |
| 2013-10-03 | 1,396 | 1,424 | 1,396 | 1,410 | 4,056,000 | 1,410 |
| 2013-10-02 | 1,421 | 1,439 | 1,380 | 1,390 | 4,299,000 | 1,390 |
| 2013-10-01 | 1,437 | 1,444 | 1,422 | 1,426 | 2,858,000 | 1,426 |
| 2013-09-30 | 1,448 | 1,448 | 1,422 | 1,429 | 2,817,000 | 1,429 |
| 2013-09-27 | 1,441 | 1,449 | 1,433 | 1,441 | 2,463,000 | 1,441 |
| 2013-09-26 | 1,440 | 1,450 | 1,414 | 1,440 | 3,055,000 | 1,440 |
| 2013-09-25 | 1,424 | 1,450 | 1,413 | 1,440 | 2,585,000 | 1,440 |
| 2013-09-24 | 1,409 | 1,435 | 1,406 | 1,431 | 2,337,000 | 1,431 |
| 2013-09-20 | 1,449 | 1,460 | 1,416 | 1,422 | 4,305,000 | 1,422 |
| 2013-09-19 | 1,389 | 1,424 | 1,386 | 1,424 | 6,157,000 | 1,424 |
| 2013-09-18 | 1,383 | 1,383 | 1,362 | 1,366 | 3,433,000 | 1,366 |
| 2013-09-17 | 1,386 | 1,387 | 1,364 | 1,371 | 1,955,000 | 1,371 |
| 2013-09-13 | 1,360 | 1,385 | 1,354 | 1,385 | 6,228,000 | 1,385 |
| 2013-09-12 | 1,380 | 1,400 | 1,374 | 1,377 | 2,165,000 | 1,377 |
| 2013-09-11 | 1,395 | 1,398 | 1,374 | 1,377 | 2,988,000 | 1,377 |
| 2013-09-10 | 1,394 | 1,400 | 1,375 | 1,378 | 2,853,000 | 1,378 |
| 2013-09-09 | 1,415 | 1,415 | 1,382 | 1,388 | 2,582,000 | 1,388 |
| 2013-09-06 | 1,397 | 1,402 | 1,358 | 1,366 | 2,620,000 | 1,366 |
| 2013-09-05 | 1,391 | 1,404 | 1,386 | 1,390 | 2,785,000 | 1,390 |
| 2013-09-04 | 1,410 | 1,417 | 1,393 | 1,414 | 3,214,000 | 1,414 |
| 2013-09-03 | 1,407 | 1,432 | 1,407 | 1,421 | 4,508,000 | 1,421 |
| 2013-09-02 | 1,359 | 1,393 | 1,355 | 1,389 | 3,062,000 | 1,389 |
| 2013-08-30 | 1,384 | 1,386 | 1,340 | 1,350 | 5,231,000 | 1,350 |
| 2013-08-29 | 1,387 | 1,391 | 1,367 | 1,376 | 4,901,000 | 1,376 |
| 2013-08-28 | 1,394 | 1,397 | 1,374 | 1,387 | 2,860,000 | 1,387 |
| 2013-08-27 | 1,421 | 1,434 | 1,401 | 1,403 | 3,434,000 | 1,403 |
| 2013-08-26 | 1,435 | 1,436 | 1,415 | 1,421 | 2,887,000 | 1,421 |
| 2013-08-23 | 1,441 | 1,458 | 1,432 | 1,438 | 4,560,000 | 1,438 |
| 2013-08-22 | 1,420 | 1,433 | 1,411 | 1,415 | 2,551,000 | 1,415 |
| 2013-08-21 | 1,429 | 1,443 | 1,410 | 1,429 | 1,998,000 | 1,429 |
| 2013-08-20 | 1,452 | 1,465 | 1,427 | 1,427 | 2,281,000 | 1,427 |
| 2013-08-19 | 1,455 | 1,471 | 1,452 | 1,468 | 1,857,000 | 1,468 |
| 2013-08-16 | 1,456 | 1,464 | 1,433 | 1,454 | 5,150,000 | 1,454 |
| 2013-08-15 | 1,490 | 1,504 | 1,476 | 1,480 | 1,965,000 | 1,480 |
| 2013-08-14 | 1,506 | 1,516 | 1,495 | 1,513 | 1,845,000 | 1,513 |
| 2013-08-13 | 1,485 | 1,496 | 1,474 | 1,495 | 1,932,000 | 1,495 |
| 2013-08-12 | 1,450 | 1,473 | 1,445 | 1,462 | 2,396,000 | 1,462 |
| 2013-08-09 | 1,460 | 1,472 | 1,447 | 1,460 | 4,183,000 | 1,460 |
| 2013-08-08 | 1,480 | 1,503 | 1,458 | 1,461 | 3,690,000 | 1,461 |
| 2013-08-07 | 1,531 | 1,532 | 1,479 | 1,479 | 4,241,000 | 1,479 |
| 2013-08-06 | 1,555 | 1,565 | 1,531 | 1,564 | 3,866,000 | 1,564 |
| 2013-08-05 | 1,530 | 1,550 | 1,517 | 1,540 | 3,290,000 | 1,540 |
| 2013-08-02 | 1,555 | 1,557 | 1,497 | 1,531 | 4,426,000 | 1,531 |
| 2013-08-01 | 1,465 | 1,496 | 1,462 | 1,496 | 2,271,000 | 1,496 |
| 2013-07-31 | 1,495 | 1,496 | 1,451 | 1,451 | 4,837,000 | 1,451 |
| 2013-07-30 | 1,479 | 1,521 | 1,471 | 1,514 | 3,527,000 | 1,514 |
| 2013-07-29 | 1,531 | 1,533 | 1,493 | 1,495 | 3,090,000 | 1,495 |
| 2013-07-26 | 1,582 | 1,582 | 1,531 | 1,535 | 4,585,000 | 1,535 |
| 2013-07-25 | 1,617 | 1,629 | 1,595 | 1,607 | 3,324,000 | 1,607 |
| 2013-07-24 | 1,622 | 1,632 | 1,601 | 1,603 | 2,860,000 | 1,603 |
| 2013-07-23 | 1,622 | 1,637 | 1,617 | 1,629 | 2,924,000 | 1,629 |
| 2013-07-22 | 1,650 | 1,658 | 1,607 | 1,613 | 2,744,000 | 1,613 |
| 2013-07-19 | 1,650 | 1,660 | 1,615 | 1,622 | 3,027,000 | 1,622 |
| 2013-07-18 | 1,620 | 1,642 | 1,620 | 1,640 | 2,331,000 | 1,640 |
| 2013-07-17 | 1,630 | 1,630 | 1,603 | 1,626 | 3,711,000 | 1,626 |
| 2013-07-16 | 1,622 | 1,643 | 1,621 | 1,639 | 2,717,000 | 1,639 |
| 2013-07-12 | 1,600 | 1,623 | 1,596 | 1,617 | 4,873,000 | 1,617 |
| 2013-07-11 | 1,591 | 1,642 | 1,587 | 1,612 | 4,782,000 | 1,612 |
| 2013-07-10 | 1,595 | 1,601 | 1,575 | 1,585 | 3,662,000 | 1,585 |
| 2013-07-09 | 1,555 | 1,586 | 1,555 | 1,585 | 4,052,000 | 1,585 |
| 2013-07-08 | 1,569 | 1,584 | 1,547 | 1,547 | 3,303,000 | 1,547 |
| 2013-07-05 | 1,565 | 1,574 | 1,555 | 1,563 | 3,537,000 | 1,563 |
| 2013-07-04 | 1,560 | 1,574 | 1,553 | 1,565 | 3,128,000 | 1,565 |
| 2013-07-03 | 1,608 | 1,608 | 1,563 | 1,575 | 3,988,000 | 1,575 |
| 2013-07-02 | 1,600 | 1,608 | 1,579 | 1,608 | 3,290,000 | 1,608 |
| 2013-07-01 | 1,561 | 1,593 | 1,560 | 1,591 | 2,754,000 | 1,591 |
| 2013-06-28 | 1,540 | 1,571 | 1,539 | 1,554 | 4,227,000 | 1,554 |
| 2013-06-27 | 1,517 | 1,532 | 1,494 | 1,523 | 2,894,000 | 1,523 |
| 2013-06-26 | 1,533 | 1,542 | 1,493 | 1,497 | 3,269,000 | 1,497 |
| 2013-06-25 | 1,543 | 1,554 | 1,502 | 1,518 | 4,073,000 | 1,518 |
| 2013-06-24 | 1,589 | 1,590 | 1,539 | 1,545 | 3,941,000 | 1,545 |
| 2013-06-21 | 1,549 | 1,588 | 1,509 | 1,588 | 10,929,000 | 1,588 |
| 2013-06-20 | 1,592 | 1,669 | 1,561 | 1,669 | 4,834,000 | 1,669 |
| 2013-06-19 | 1,650 | 1,658 | 1,570 | 1,601 | 3,005,000 | 1,601 |
| 2013-06-18 | 1,595 | 1,609 | 1,567 | 1,595 | 4,308,000 | 1,595 |
| 2013-06-17 | 1,549 | 1,597 | 1,540 | 1,580 | 3,274,000 | 1,580 |
| 2013-06-14 | 1,556 | 1,593 | 1,555 | 1,563 | 6,643,000 | 1,563 |
| 2013-06-13 | 1,590 | 1,600 | 1,526 | 1,531 | 5,363,000 | 1,531 |
| 2013-06-12 | 1,577 | 1,635 | 1,555 | 1,628 | 3,080,000 | 1,628 |
| 2013-06-11 | 1,649 | 1,658 | 1,589 | 1,601 | 4,197,000 | 1,601 |
| 2013-06-10 | 1,577 | 1,627 | 1,574 | 1,627 | 5,052,000 | 1,627 |
| 2013-06-07 | 1,512 | 1,570 | 1,509 | 1,541 | 6,573,000 | 1,541 |
| 2013-06-06 | 1,567 | 1,605 | 1,542 | 1,557 | 7,010,000 | 1,557 |
| 2013-06-05 | 1,633 | 1,685 | 1,594 | 1,594 | 4,143,000 | 1,594 |
| 2013-06-04 | 1,600 | 1,638 | 1,581 | 1,633 | 4,188,000 | 1,633 |
| 2013-06-03 | 1,578 | 1,653 | 1,568 | 1,614 | 5,161,000 | 1,614 |
| 2013-05-31 | 1,650 | 1,698 | 1,647 | 1,658 | 6,742,000 | 1,658 |
| 2013-05-30 | 1,701 | 1,705 | 1,618 | 1,634 | 5,730,000 | 1,634 |
| 2013-05-29 | 1,755 | 1,759 | 1,720 | 1,721 | 4,606,000 | 1,721 |
| 2013-05-28 | 1,711 | 1,752 | 1,693 | 1,740 | 4,298,000 | 1,740 |
| 2013-05-27 | 1,739 | 1,765 | 1,722 | 1,722 | 3,997,000 | 1,722 |
| 2013-05-24 | 1,721 | 1,806 | 1,718 | 1,757 | 8,182,000 | 1,757 |
| 2013-05-23 | 1,845 | 1,845 | 1,726 | 1,729 | 5,214,000 | 1,729 |
| 2013-05-22 | 1,827 | 1,845 | 1,826 | 1,832 | 2,947,000 | 1,832 |
| 2013-05-21 | 1,844 | 1,844 | 1,808 | 1,825 | 2,546,000 | 1,825 |
| 2013-05-20 | 1,864 | 1,864 | 1,837 | 1,849 | 2,266,000 | 1,849 |
| 2013-05-17 | 1,857 | 1,868 | 1,835 | 1,839 | 3,799,000 | 1,839 |
| 2013-05-16 | 1,862 | 1,867 | 1,827 | 1,857 | 4,230,000 | 1,857 |
| 2013-05-15 | 1,800 | 1,854 | 1,798 | 1,841 | 6,019,000 | 1,841 |
| 2013-05-14 | 1,791 | 1,807 | 1,777 | 1,787 | 3,371,000 | 1,787 |
| 2013-05-13 | 1,765 | 1,807 | 1,765 | 1,786 | 4,859,000 | 1,786 |
| 2013-05-10 | 1,742 | 1,767 | 1,734 | 1,757 | 5,309,000 | 1,757 |
| 2013-05-09 | 1,750 | 1,751 | 1,702 | 1,702 | 4,360,000 | 1,702 |
| 2013-05-08 | 1,766 | 1,775 | 1,752 | 1,758 | 4,712,000 | 1,758 |
| 2013-05-07 | 1,748 | 1,775 | 1,748 | 1,766 | 4,391,000 | 1,766 |
| 2013-05-02 | 1,710 | 1,718 | 1,700 | 1,713 | 2,566,000 | 1,713 |
| 2013-05-01 | 1,718 | 1,721 | 1,695 | 1,708 | 2,748,000 | 1,708 |
| 2013-04-30 | 1,700 | 1,737 | 1,700 | 1,707 | 4,419,000 | 1,707 |
| 2013-04-26 | 1,709 | 1,715 | 1,681 | 1,686 | 4,070,000 | 1,686 |
| 2013-04-25 | 1,715 | 1,730 | 1,699 | 1,709 | 3,880,000 | 1,709 |
| 2013-04-24 | 1,644 | 1,703 | 1,643 | 1,702 | 5,777,000 | 1,702 |
| 2013-04-23 | 1,619 | 1,641 | 1,616 | 1,637 | 4,250,000 | 1,637 |
| 2013-04-22 | 1,624 | 1,640 | 1,610 | 1,612 | 3,711,000 | 1,612 |
| 2013-04-19 | 1,589 | 1,601 | 1,556 | 1,594 | 6,500,000 | 1,594 |
| 2013-04-18 | 1,651 | 1,652 | 1,592 | 1,595 | 5,876,000 | 1,595 |
| 2013-04-17 | 1,660 | 1,670 | 1,646 | 1,653 | 4,885,000 | 1,653 |
| 2013-04-16 | 1,669 | 1,695 | 1,643 | 1,660 | 5,529,000 | 1,660 |
| 2013-04-15 | 1,693 | 1,702 | 1,673 | 1,673 | 5,148,000 | 1,673 |
| 2013-04-12 | 1,720 | 1,722 | 1,675 | 1,693 | 5,094,000 | 1,693 |
| 2013-04-11 | 1,710 | 1,738 | 1,702 | 1,720 | 5,475,000 | 1,720 |
| 2013-04-10 | 1,680 | 1,717 | 1,679 | 1,690 | 5,607,000 | 1,690 |
| 2013-04-09 | 1,682 | 1,692 | 1,661 | 1,686 | 3,737,000 | 1,686 |
| 2013-04-08 | 1,676 | 1,699 | 1,644 | 1,681 | 4,727,000 | 1,681 |
| 2013-04-05 | 1,658 | 1,696 | 1,636 | 1,649 | 8,130,000 | 1,649 |
| 2013-04-04 | 1,535 | 1,588 | 1,502 | 1,588 | 7,583,000 | 1,588 |
| 2013-04-03 | 1,489 | 1,520 | 1,484 | 1,512 | 6,200,000 | 1,512 |
| 2013-04-02 | 1,444 | 1,462 | 1,393 | 1,442 | 4,347,000 | 1,442 |
| 2013-04-01 | 1,499 | 1,503 | 1,466 | 1,467 | 3,176,000 | 1,467 |
| 2013-03-29 | 1,515 | 1,517 | 1,491 | 1,511 | 2,825,000 | 1,511 |
| 2013-03-28 | 1,497 | 1,515 | 1,492 | 1,511 | 3,654,000 | 1,511 |
| 2013-03-27 | 1,506 | 1,508 | 1,486 | 1,494 | 2,797,000 | 1,494 |
| 2013-03-26 | 1,472 | 1,503 | 1,468 | 1,498 | 3,944,000 | 1,498 |
| 2013-03-25 | 1,476 | 1,492 | 1,471 | 1,478 | 3,042,000 | 1,478 |
| 2013-03-22 | 1,496 | 1,499 | 1,460 | 1,462 | 3,978,000 | 1,462 |
| 2013-03-21 | 1,466 | 1,506 | 1,464 | 1,500 | 5,091,000 | 1,500 |
| 2013-03-19 | 1,510 | 1,520 | 1,446 | 1,453 | 9,464,000 | 1,453 |
| 2013-03-18 | 1,468 | 1,475 | 1,450 | 1,452 | 3,860,000 | 1,452 |
| 2013-03-15 | 1,483 | 1,508 | 1,480 | 1,508 | 5,803,000 | 1,508 |
| 2013-03-14 | 1,481 | 1,502 | 1,478 | 1,484 | 5,739,000 | 1,484 |
| 2013-03-13 | 1,470 | 1,479 | 1,455 | 1,470 | 2,988,000 | 1,470 |
| 2013-03-12 | 1,485 | 1,490 | 1,446 | 1,461 | 5,005,000 | 1,461 |
| 2013-03-11 | 1,490 | 1,507 | 1,471 | 1,485 | 5,552,000 | 1,485 |
| 2013-03-08 | 1,422 | 1,456 | 1,419 | 1,448 | 9,431,000 | 1,448 |
| 2013-03-07 | 1,399 | 1,433 | 1,399 | 1,411 | 4,217,000 | 1,411 |
| 2013-03-06 | 1,396 | 1,407 | 1,382 | 1,405 | 5,170,000 | 1,405 |
| 2013-03-05 | 1,410 | 1,415 | 1,385 | 1,389 | 4,201,000 | 1,389 |
| 2013-03-04 | 1,393 | 1,421 | 1,384 | 1,414 | 3,761,000 | 1,414 |
| 2013-03-01 | 1,355 | 1,414 | 1,352 | 1,397 | 5,675,000 | 1,397 |
| 2013-02-28 | 1,339 | 1,361 | 1,339 | 1,345 | 5,970,000 | 1,345 |
| 2013-02-27 | 1,322 | 1,354 | 1,322 | 1,338 | 5,962,000 | 1,338 |
| 2013-02-26 | 1,315 | 1,345 | 1,312 | 1,333 | 5,173,000 | 1,333 |
| 2013-02-25 | 1,313 | 1,333 | 1,292 | 1,330 | 4,405,000 | 1,330 |
| 2013-02-22 | 1,274 | 1,315 | 1,270 | 1,313 | 5,257,000 | 1,313 |
| 2013-02-21 | 1,296 | 1,300 | 1,259 | 1,263 | 4,577,000 | 1,263 |
| 2013-02-20 | 1,295 | 1,310 | 1,275 | 1,291 | 6,541,000 | 1,291 |
| 2013-02-19 | 1,201 | 1,249 | 1,200 | 1,248 | 4,805,000 | 1,248 |
| 2013-02-18 | 1,185 | 1,217 | 1,185 | 1,195 | 5,514,000 | 1,195 |
| 2013-02-15 | 1,146 | 1,176 | 1,138 | 1,171 | 8,537,000 | 1,171 |
| 2013-02-14 | 1,210 | 1,234 | 1,202 | 1,231 | 5,593,000 | 1,231 |
| 2013-02-13 | 1,216 | 1,232 | 1,200 | 1,224 | 3,080,000 | 1,224 |
| 2013-02-12 | 1,217 | 1,234 | 1,216 | 1,219 | 2,624,000 | 1,219 |
| 2013-02-08 | 1,183 | 1,216 | 1,182 | 1,193 | 3,591,000 | 1,193 |
| 2013-02-07 | 1,210 | 1,235 | 1,203 | 1,212 | 4,440,000 | 1,212 |
| 2013-02-06 | 1,190 | 1,225 | 1,190 | 1,223 | 5,980,000 | 1,223 |
| 2013-02-05 | 1,149 | 1,154 | 1,137 | 1,144 | 2,454,000 | 1,144 |
| 2013-02-04 | 1,167 | 1,194 | 1,157 | 1,159 | 3,171,000 | 1,159 |
| 2013-02-01 | 1,153 | 1,184 | 1,153 | 1,172 | 3,990,000 | 1,172 |
| 2013-01-31 | 1,148 | 1,150 | 1,128 | 1,141 | 2,904,000 | 1,141 |
| 2013-01-30 | 1,132 | 1,145 | 1,128 | 1,142 | 3,226,000 | 1,142 |
| 2013-01-29 | 1,107 | 1,132 | 1,105 | 1,132 | 4,460,000 | 1,132 |
| 2013-01-28 | 1,122 | 1,123 | 1,103 | 1,105 | 3,594,000 | 1,105 |
| 2013-01-25 | 1,092 | 1,115 | 1,088 | 1,115 | 4,665,000 | 1,115 |
| 2013-01-24 | 1,061 | 1,076 | 1,055 | 1,076 | 3,728,000 | 1,076 |
| 2013-01-23 | 1,067 | 1,069 | 1,053 | 1,062 | 4,937,000 | 1,062 |
| 2013-01-22 | 1,060 | 1,106 | 1,060 | 1,081 | 5,700,000 | 1,081 |
| 2013-01-21 | 1,062 | 1,068 | 1,045 | 1,048 | 3,182,000 | 1,048 |
| 2013-01-18 | 1,050 | 1,071 | 1,049 | 1,071 | 4,815,000 | 1,071 |
| 2013-01-17 | 1,037 | 1,038 | 1,030 | 1,037 | 3,768,000 | 1,037 |
| 2013-01-16 | 1,035 | 1,038 | 1,026 | 1,032 | 3,415,000 | 1,032 |
| 2013-01-15 | 1,035 | 1,041 | 1,031 | 1,041 | 5,594,000 | 1,041 |
| 2013-01-11 | 1,034 | 1,040 | 1,032 | 1,033 | 3,469,000 | 1,033 |
| 2013-01-10 | 1,022 | 1,035 | 1,014 | 1,029 | 3,766,000 | 1,029 |
| 2013-01-09 | 1,028 | 1,034 | 1,021 | 1,024 | 3,259,000 | 1,024 |
| 2013-01-08 | 1,029 | 1,037 | 1,025 | 1,033 | 3,340,000 | 1,033 |
| 2013-01-07 | 1,025 | 1,034 | 1,024 | 1,031 | 2,345,000 | 1,031 |
| 2013-01-04 | 1,016 | 1,025 | 1,012 | 1,025 | 3,148,000 | 1,025 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
