2698 (株)キャンドゥ 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 | 1,512 | 1,530 | 1,512 | 1,524 | 66,000 | 1,524 |
| 2013-12-27 | 1,492 | 1,508 | 1,482 | 1,508 | 71,800 | 1,508 |
| 2013-12-26 | 1,421 | 1,493 | 1,421 | 1,491 | 123,700 | 1,491 |
| 2013-12-25 | 1,419 | 1,424 | 1,415 | 1,419 | 99,400 | 1,419 |
| 2013-12-24 | 1,435 | 1,437 | 1,418 | 1,419 | 108,400 | 1,419 |
| 2013-12-20 | 1,440 | 1,444 | 1,435 | 1,435 | 56,000 | 1,435 |
| 2013-12-19 | 1,449 | 1,450 | 1,441 | 1,443 | 55,900 | 1,443 |
| 2013-12-18 | 1,445 | 1,449 | 1,438 | 1,445 | 53,900 | 1,445 |
| 2013-12-17 | 1,449 | 1,453 | 1,447 | 1,447 | 44,800 | 1,447 |
| 2013-12-16 | 1,460 | 1,463 | 1,448 | 1,448 | 49,900 | 1,448 |
| 2013-12-13 | 1,477 | 1,478 | 1,463 | 1,464 | 80,100 | 1,464 |
| 2013-12-12 | 1,477 | 1,480 | 1,466 | 1,475 | 55,700 | 1,475 |
| 2013-12-11 | 1,485 | 1,492 | 1,475 | 1,475 | 80,000 | 1,475 |
| 2013-12-10 | 1,490 | 1,495 | 1,486 | 1,487 | 56,100 | 1,487 |
| 2013-12-09 | 1,479 | 1,498 | 1,479 | 1,493 | 57,800 | 1,493 |
| 2013-12-06 | 1,499 | 1,500 | 1,476 | 1,477 | 84,200 | 1,477 |
| 2013-12-05 | 1,505 | 1,510 | 1,499 | 1,500 | 75,300 | 1,500 |
| 2013-12-04 | 1,525 | 1,530 | 1,509 | 1,511 | 69,200 | 1,511 |
| 2013-12-03 | 1,534 | 1,543 | 1,526 | 1,528 | 56,000 | 1,528 |
| 2013-12-02 | 1,520 | 1,548 | 1,520 | 1,534 | 93,600 | 1,534 |
| 2013-11-29 | 1,552 | 1,552 | 1,520 | 1,528 | 139,100 | 1,528 |
| 2013-11-28 | 1,561 | 1,568 | 1,550 | 1,551 | 124,500 | 1,551 |
| 2013-11-27 | 1,550 | 1,578 | 1,550 | 1,561 | 281,500 | 1,561 |
| 2013-11-26 | 1,614 | 1,629 | 1,609 | 1,629 | 275,800 | 1,629 |
| 2013-11-25 | 1,607 | 1,612 | 1,605 | 1,608 | 167,800 | 1,608 |
| 2013-11-22 | 1,614 | 1,617 | 1,603 | 1,609 | 156,200 | 1,609 |
| 2013-11-21 | 1,614 | 1,620 | 1,610 | 1,614 | 125,900 | 1,614 |
| 2013-11-20 | 1,613 | 1,619 | 1,612 | 1,614 | 76,300 | 1,614 |
| 2013-11-19 | 1,615 | 1,618 | 1,611 | 1,613 | 75,700 | 1,613 |
| 2013-11-18 | 1,609 | 1,620 | 1,603 | 1,616 | 117,800 | 1,616 |
| 2013-11-15 | 1,600 | 1,610 | 1,597 | 1,603 | 100,800 | 1,603 |
| 2013-11-14 | 1,597 | 1,604 | 1,595 | 1,599 | 70,300 | 1,599 |
| 2013-11-13 | 1,598 | 1,604 | 1,592 | 1,594 | 66,500 | 1,594 |
| 2013-11-12 | 1,598 | 1,603 | 1,590 | 1,598 | 99,100 | 1,598 |
| 2013-11-11 | 1,600 | 1,607 | 1,598 | 1,600 | 75,400 | 1,600 |
| 2013-11-08 | 1,604 | 1,607 | 1,598 | 1,600 | 96,800 | 1,600 |
| 2013-11-07 | 1,607 | 1,613 | 1,605 | 1,607 | 49,000 | 1,607 |
| 2013-11-06 | 1,602 | 1,612 | 1,602 | 1,606 | 62,900 | 1,606 |
| 2013-11-05 | 1,606 | 1,609 | 1,601 | 1,601 | 80,300 | 1,601 |
| 2013-11-01 | 1,610 | 1,616 | 1,600 | 1,603 | 110,300 | 1,603 |
| 2013-10-31 | 1,615 | 1,622 | 1,610 | 1,611 | 99,200 | 1,611 |
| 2013-10-30 | 1,624 | 1,625 | 1,614 | 1,614 | 101,200 | 1,614 |
| 2013-10-29 | 1,624 | 1,625 | 1,614 | 1,619 | 82,800 | 1,619 |
| 2013-10-28 | 1,620 | 1,624 | 1,612 | 1,623 | 66,800 | 1,623 |
| 2013-10-25 | 1,615 | 1,621 | 1,609 | 1,611 | 69,700 | 1,611 |
| 2013-10-24 | 1,610 | 1,622 | 1,607 | 1,621 | 81,100 | 1,621 |
| 2013-10-23 | 1,617 | 1,627 | 1,611 | 1,611 | 86,700 | 1,611 |
| 2013-10-22 | 1,618 | 1,619 | 1,610 | 1,613 | 67,000 | 1,613 |
| 2013-10-21 | 1,622 | 1,624 | 1,611 | 1,615 | 81,100 | 1,615 |
| 2013-10-18 | 1,605 | 1,622 | 1,605 | 1,617 | 48,500 | 1,617 |
| 2013-10-17 | 1,612 | 1,637 | 1,602 | 1,605 | 87,500 | 1,605 |
| 2013-10-16 | 1,600 | 1,613 | 1,587 | 1,596 | 222,300 | 1,596 |
| 2013-10-15 | 1,678 | 1,678 | 1,652 | 1,653 | 69,300 | 1,653 |
| 2013-10-11 | 1,680 | 1,694 | 1,671 | 1,679 | 87,700 | 1,679 |
| 2013-10-10 | 1,664 | 1,685 | 1,652 | 1,664 | 87,200 | 1,664 |
| 2013-10-09 | 1,613 | 1,652 | 1,600 | 1,650 | 78,200 | 1,650 |
| 2013-10-08 | 1,598 | 1,614 | 1,587 | 1,609 | 60,200 | 1,609 |
| 2013-10-07 | 1,599 | 1,607 | 1,586 | 1,594 | 54,200 | 1,594 |
| 2013-10-04 | 1,581 | 1,605 | 1,562 | 1,592 | 103,200 | 1,592 |
| 2013-10-03 | 1,620 | 1,622 | 1,593 | 1,600 | 79,500 | 1,600 |
| 2013-10-02 | 1,672 | 1,673 | 1,616 | 1,625 | 134,600 | 1,625 |
| 2013-10-01 | 1,718 | 1,719 | 1,680 | 1,685 | 123,000 | 1,685 |
| 2013-09-30 | 1,761 | 1,769 | 1,705 | 1,718 | 169,800 | 1,718 |
| 2013-09-27 | 1,685 | 1,760 | 1,675 | 1,743 | 182,000 | 1,743 |
| 2013-09-26 | 1,652 | 1,680 | 1,600 | 1,660 | 111,600 | 1,660 |
| 2013-09-25 | 1,595 | 1,671 | 1,589 | 1,651 | 204,100 | 1,651 |
| 2013-09-24 | 1,561 | 1,576 | 1,549 | 1,574 | 87,500 | 1,574 |
| 2013-09-20 | 1,525 | 1,548 | 1,520 | 1,541 | 54,300 | 1,541 |
| 2013-09-19 | 1,500 | 1,516 | 1,496 | 1,516 | 45,800 | 1,516 |
| 2013-09-18 | 1,494 | 1,505 | 1,492 | 1,496 | 29,800 | 1,496 |
| 2013-09-17 | 1,494 | 1,500 | 1,492 | 1,493 | 27,100 | 1,493 |
| 2013-09-13 | 1,480 | 1,493 | 1,480 | 1,493 | 31,800 | 1,493 |
| 2013-09-12 | 1,502 | 1,503 | 1,489 | 1,492 | 22,300 | 1,492 |
| 2013-09-11 | 1,500 | 1,505 | 1,492 | 1,499 | 24,400 | 1,499 |
| 2013-09-10 | 1,483 | 1,507 | 1,483 | 1,488 | 48,100 | 1,488 |
| 2013-09-09 | 1,454 | 1,471 | 1,453 | 1,471 | 39,800 | 1,471 |
| 2013-09-06 | 1,430 | 1,440 | 1,426 | 1,440 | 26,100 | 1,440 |
| 2013-09-05 | 1,430 | 1,435 | 1,424 | 1,429 | 36,800 | 1,429 |
| 2013-09-04 | 1,430 | 1,434 | 1,423 | 1,430 | 58,000 | 1,430 |
| 2013-09-03 | 1,432 | 1,433 | 1,426 | 1,430 | 26,100 | 1,430 |
| 2013-09-02 | 1,421 | 1,430 | 1,421 | 1,423 | 16,100 | 1,423 |
| 2013-08-30 | 1,428 | 1,433 | 1,415 | 1,417 | 25,500 | 1,417 |
| 2013-08-29 | 1,423 | 1,428 | 1,418 | 1,424 | 30,100 | 1,424 |
| 2013-08-28 | 1,430 | 1,432 | 1,420 | 1,421 | 27,800 | 1,421 |
| 2013-08-27 | 1,432 | 1,438 | 1,428 | 1,430 | 26,200 | 1,430 |
| 2013-08-26 | 1,434 | 1,436 | 1,428 | 1,428 | 19,000 | 1,428 |
| 2013-08-23 | 1,440 | 1,440 | 1,426 | 1,429 | 16,000 | 1,429 |
| 2013-08-22 | 1,445 | 1,447 | 1,425 | 1,430 | 22,800 | 1,430 |
| 2013-08-21 | 1,455 | 1,456 | 1,420 | 1,425 | 38,300 | 1,425 |
| 2013-08-20 | 1,450 | 1,479 | 1,449 | 1,451 | 34,700 | 1,451 |
| 2013-08-19 | 1,435 | 1,461 | 1,435 | 1,455 | 30,900 | 1,455 |
| 2013-08-16 | 1,425 | 1,429 | 1,420 | 1,420 | 24,200 | 1,420 |
| 2013-08-15 | 1,445 | 1,445 | 1,429 | 1,431 | 16,900 | 1,431 |
| 2013-08-14 | 1,430 | 1,449 | 1,430 | 1,444 | 11,300 | 1,444 |
| 2013-08-13 | 1,426 | 1,427 | 1,419 | 1,423 | 15,700 | 1,423 |
| 2013-08-12 | 1,444 | 1,444 | 1,418 | 1,421 | 33,400 | 1,421 |
| 2013-08-09 | 1,445 | 1,455 | 1,442 | 1,444 | 22,900 | 1,444 |
| 2013-08-08 | 1,457 | 1,468 | 1,445 | 1,445 | 37,600 | 1,445 |
| 2013-08-07 | 1,495 | 1,495 | 1,455 | 1,459 | 51,300 | 1,459 |
| 2013-08-06 | 1,498 | 1,501 | 1,470 | 1,495 | 32,700 | 1,495 |
| 2013-08-05 | 1,502 | 1,502 | 1,483 | 1,498 | 16,300 | 1,498 |
| 2013-08-02 | 1,470 | 1,502 | 1,465 | 1,502 | 32,800 | 1,502 |
| 2013-08-01 | 1,469 | 1,469 | 1,432 | 1,468 | 34,200 | 1,468 |
| 2013-07-31 | 1,471 | 1,471 | 1,440 | 1,440 | 47,900 | 1,440 |
| 2013-07-30 | 1,453 | 1,484 | 1,451 | 1,473 | 45,300 | 1,473 |
| 2013-07-29 | 1,500 | 1,500 | 1,454 | 1,456 | 61,700 | 1,456 |
| 2013-07-26 | 1,510 | 1,513 | 1,500 | 1,500 | 40,900 | 1,500 |
| 2013-07-25 | 1,525 | 1,525 | 1,509 | 1,510 | 44,300 | 1,510 |
| 2013-07-24 | 1,539 | 1,542 | 1,510 | 1,526 | 41,800 | 1,526 |
| 2013-07-23 | 1,542 | 1,548 | 1,535 | 1,540 | 26,200 | 1,540 |
| 2013-07-22 | 1,554 | 1,554 | 1,520 | 1,541 | 30,800 | 1,541 |
| 2013-07-19 | 1,552 | 1,554 | 1,515 | 1,525 | 79,500 | 1,525 |
| 2013-07-18 | 1,564 | 1,569 | 1,541 | 1,551 | 33,200 | 1,551 |
| 2013-07-17 | 1,549 | 1,562 | 1,539 | 1,551 | 39,200 | 1,551 |
| 2013-07-16 | 1,510 | 1,552 | 1,500 | 1,538 | 69,600 | 1,538 |
| 2013-07-12 | 1,515 | 1,534 | 1,511 | 1,511 | 42,600 | 1,511 |
| 2013-07-11 | 1,541 | 1,549 | 1,500 | 1,508 | 70,500 | 1,508 |
| 2013-07-10 | 1,555 | 1,560 | 1,541 | 1,546 | 35,000 | 1,546 |
| 2013-07-09 | 1,540 | 1,554 | 1,529 | 1,548 | 37,100 | 1,548 |
| 2013-07-08 | 1,555 | 1,555 | 1,534 | 1,535 | 43,200 | 1,535 |
| 2013-07-05 | 1,537 | 1,547 | 1,524 | 1,546 | 35,900 | 1,546 |
| 2013-07-04 | 1,535 | 1,538 | 1,520 | 1,528 | 27,900 | 1,528 |
| 2013-07-03 | 1,535 | 1,540 | 1,512 | 1,534 | 54,700 | 1,534 |
| 2013-07-02 | 1,559 | 1,559 | 1,527 | 1,535 | 79,200 | 1,535 |
| 2013-07-01 | 1,498 | 1,548 | 1,486 | 1,544 | 96,000 | 1,544 |
| 2013-06-28 | 1,459 | 1,487 | 1,455 | 1,481 | 37,800 | 1,481 |
| 2013-06-27 | 1,443 | 1,459 | 1,428 | 1,457 | 31,400 | 1,457 |
| 2013-06-26 | 1,480 | 1,483 | 1,440 | 1,452 | 51,800 | 1,452 |
| 2013-06-25 | 1,487 | 1,495 | 1,456 | 1,477 | 37,500 | 1,477 |
| 2013-06-24 | 1,520 | 1,524 | 1,490 | 1,495 | 47,900 | 1,495 |
| 2013-06-21 | 1,461 | 1,490 | 1,440 | 1,489 | 46,500 | 1,489 |
| 2013-06-20 | 1,495 | 1,495 | 1,476 | 1,481 | 28,100 | 1,481 |
| 2013-06-19 | 1,497 | 1,510 | 1,473 | 1,495 | 30,800 | 1,495 |
| 2013-06-18 | 1,482 | 1,512 | 1,451 | 1,479 | 37,600 | 1,479 |
| 2013-06-17 | 1,431 | 1,474 | 1,431 | 1,465 | 30,100 | 1,465 |
| 2013-06-14 | 1,460 | 1,483 | 1,431 | 1,434 | 60,400 | 1,434 |
| 2013-06-13 | 1,491 | 1,515 | 1,424 | 1,445 | 67,600 | 1,445 |
| 2013-06-12 | 1,465 | 1,543 | 1,451 | 1,529 | 51,000 | 1,529 |
| 2013-06-11 | 1,524 | 1,542 | 1,482 | 1,500 | 71,300 | 1,500 |
| 2013-06-10 | 1,445 | 1,530 | 1,443 | 1,524 | 71,900 | 1,524 |
| 2013-06-07 | 1,433 | 1,438 | 1,329 | 1,377 | 176,500 | 1,377 |
| 2013-06-06 | 1,549 | 1,585 | 1,468 | 1,483 | 109,200 | 1,483 |
| 2013-06-05 | 1,648 | 1,648 | 1,568 | 1,568 | 133,600 | 1,568 |
| 2013-06-04 | 1,541 | 1,586 | 1,475 | 1,549 | 145,800 | 1,549 |
| 2013-06-03 | 1,650 | 1,650 | 1,530 | 1,541 | 148,200 | 1,541 |
| 2013-05-31 | 1,705 | 1,769 | 1,685 | 1,700 | 86,900 | 1,700 |
| 2013-05-30 | 1,730 | 1,773 | 1,700 | 1,737 | 108,800 | 1,737 |
| 2013-05-29 | 1,717 | 1,840 | 1,661 | 1,840 | 296,900 | 1,840 |
| 2013-05-28 | 170,000 | 175,000 | 168,500 | 170,300 | 3,793 | 1,703 |
| 2013-05-27 | 182,100 | 182,200 | 174,900 | 178,000 | 1,697 | 1,780 |
| 2013-05-24 | 186,100 | 193,300 | 181,000 | 185,700 | 1,736 | 1,857 |
| 2013-05-23 | 193,800 | 194,300 | 181,500 | 186,100 | 2,101 | 1,861 |
| 2013-05-22 | 199,400 | 199,700 | 195,000 | 197,100 | 1,221 | 1,971 |
| 2013-05-21 | 200,500 | 200,600 | 198,600 | 199,300 | 1,046 | 1,993 |
| 2013-05-20 | 202,900 | 203,500 | 200,000 | 200,700 | 970 | 2,007 |
| 2013-05-17 | 195,100 | 202,900 | 193,000 | 199,800 | 1,531 | 1,998 |
| 2013-05-16 | 202,200 | 203,000 | 181,100 | 195,100 | 2,632 | 1,951 |
| 2013-05-15 | 207,700 | 209,300 | 202,200 | 203,900 | 1,535 | 2,039 |
| 2013-05-14 | 205,500 | 209,200 | 205,400 | 207,600 | 959 | 2,076 |
| 2013-05-13 | 205,000 | 210,000 | 204,200 | 205,400 | 1,441 | 2,054 |
| 2013-05-10 | 217,100 | 217,900 | 201,200 | 204,100 | 2,400 | 2,041 |
| 2013-05-09 | 218,600 | 224,900 | 213,500 | 216,900 | 2,010 | 2,169 |
| 2013-05-08 | 228,700 | 239,000 | 213,600 | 218,000 | 4,490 | 2,180 |
| 2013-05-07 | 209,000 | 235,000 | 208,700 | 228,600 | 4,723 | 2,286 |
| 2013-05-02 | 188,600 | 200,000 | 188,600 | 199,800 | 3,292 | 1,998 |
| 2013-05-01 | 178,600 | 193,100 | 178,500 | 188,200 | 3,286 | 1,882 |
| 2013-04-30 | 174,000 | 179,600 | 172,800 | 178,100 | 2,213 | 1,781 |
| 2013-04-26 | 170,800 | 175,000 | 170,500 | 173,800 | 1,599 | 1,738 |
| 2013-04-25 | 165,000 | 170,000 | 165,000 | 170,000 | 1,568 | 1,700 |
| 2013-04-24 | 160,000 | 163,500 | 159,900 | 163,500 | 1,470 | 1,635 |
| 2013-04-23 | 159,100 | 159,900 | 159,000 | 159,700 | 543 | 1,597 |
| 2013-04-22 | 158,100 | 159,500 | 158,100 | 159,500 | 714 | 1,595 |
| 2013-04-19 | 157,100 | 157,900 | 155,400 | 157,500 | 555 | 1,575 |
| 2013-04-18 | 158,400 | 159,100 | 156,600 | 157,800 | 531 | 1,578 |
| 2013-04-17 | 155,000 | 160,000 | 154,800 | 158,500 | 1,368 | 1,585 |
| 2013-04-16 | 149,900 | 153,700 | 149,200 | 153,700 | 926 | 1,537 |
| 2013-04-15 | 150,000 | 152,800 | 148,800 | 151,200 | 1,404 | 1,512 |
| 2013-04-12 | 156,800 | 156,800 | 153,100 | 153,100 | 1,262 | 1,531 |
| 2013-04-11 | 158,800 | 158,900 | 154,300 | 156,800 | 1,187 | 1,568 |
| 2013-04-10 | 158,200 | 159,000 | 158,200 | 158,700 | 480 | 1,587 |
| 2013-04-09 | 159,500 | 159,600 | 157,400 | 158,100 | 618 | 1,581 |
| 2013-04-08 | 159,000 | 159,700 | 158,100 | 159,300 | 928 | 1,593 |
| 2013-04-05 | 159,300 | 160,000 | 157,300 | 159,100 | 1,104 | 1,591 |
| 2013-04-04 | 153,300 | 157,000 | 151,800 | 156,900 | 676 | 1,569 |
| 2013-04-03 | 147,600 | 154,800 | 147,600 | 154,800 | 708 | 1,548 |
| 2013-04-02 | 145,200 | 150,000 | 139,000 | 147,800 | 1,419 | 1,478 |
| 2013-04-01 | 157,500 | 157,600 | 151,600 | 151,600 | 899 | 1,516 |
| 2013-03-29 | 159,000 | 159,300 | 155,000 | 157,500 | 927 | 1,575 |
| 2013-03-28 | 153,000 | 158,900 | 152,900 | 156,700 | 1,222 | 1,567 |
| 2013-03-27 | 146,500 | 152,000 | 146,200 | 151,900 | 1,016 | 1,519 |
| 2013-03-26 | 142,900 | 144,100 | 142,600 | 144,100 | 563 | 1,441 |
| 2013-03-25 | 142,800 | 143,000 | 142,100 | 142,400 | 422 | 1,424 |
| 2013-03-22 | 142,900 | 142,900 | 141,800 | 141,800 | 409 | 1,418 |
| 2013-03-21 | 142,400 | 142,400 | 141,800 | 142,000 | 378 | 1,420 |
| 2013-03-19 | 142,500 | 143,200 | 142,000 | 142,400 | 276 | 1,424 |
| 2013-03-18 | 141,100 | 143,600 | 140,600 | 141,600 | 644 | 1,416 |
| 2013-03-15 | 138,600 | 141,500 | 138,000 | 141,200 | 555 | 1,412 |
| 2013-03-14 | 139,500 | 139,800 | 138,000 | 138,000 | 503 | 1,380 |
| 2013-03-13 | 140,500 | 141,200 | 139,600 | 140,700 | 456 | 1,407 |
| 2013-03-12 | 142,300 | 142,400 | 140,700 | 141,200 | 360 | 1,412 |
| 2013-03-11 | 141,700 | 142,700 | 140,400 | 142,300 | 547 | 1,423 |
| 2013-03-08 | 142,300 | 142,500 | 138,500 | 141,800 | 1,103 | 1,418 |
| 2013-03-07 | 136,300 | 142,700 | 136,200 | 142,500 | 887 | 1,425 |
| 2013-03-06 | 130,500 | 135,000 | 130,500 | 135,000 | 605 | 1,350 |
| 2013-03-05 | 128,000 | 129,900 | 128,000 | 129,600 | 378 | 1,296 |
| 2013-03-04 | 125,800 | 127,900 | 125,700 | 127,700 | 401 | 1,277 |
| 2013-03-01 | 125,000 | 125,900 | 124,900 | 125,400 | 320 | 1,254 |
| 2013-02-28 | 124,500 | 125,000 | 124,400 | 124,800 | 241 | 1,248 |
| 2013-02-27 | 124,700 | 124,800 | 123,900 | 124,400 | 275 | 1,244 |
| 2013-02-26 | 124,800 | 124,800 | 124,400 | 124,600 | 225 | 1,246 |
| 2013-02-25 | 123,800 | 124,800 | 123,500 | 124,800 | 400 | 1,248 |
| 2013-02-22 | 122,900 | 123,700 | 122,500 | 123,400 | 458 | 1,234 |
| 2013-02-21 | 120,400 | 122,000 | 120,400 | 121,900 | 342 | 1,219 |
| 2013-02-20 | 119,900 | 120,500 | 119,000 | 120,400 | 266 | 1,204 |
| 2013-02-19 | 120,000 | 120,100 | 119,500 | 119,700 | 214 | 1,197 |
| 2013-02-18 | 118,500 | 120,000 | 118,200 | 120,000 | 294 | 1,200 |
| 2013-02-15 | 121,500 | 121,600 | 116,000 | 117,900 | 640 | 1,179 |
| 2013-02-14 | 119,800 | 121,500 | 119,500 | 121,500 | 660 | 1,215 |
| 2013-02-13 | 118,000 | 119,700 | 118,000 | 119,000 | 442 | 1,190 |
| 2013-02-12 | 116,200 | 117,900 | 116,200 | 117,000 | 360 | 1,170 |
| 2013-02-08 | 117,500 | 117,500 | 115,700 | 115,900 | 406 | 1,159 |
| 2013-02-07 | 115,600 | 117,600 | 115,500 | 116,900 | 418 | 1,169 |
| 2013-02-06 | 114,000 | 115,600 | 113,900 | 115,000 | 468 | 1,150 |
| 2013-02-05 | 113,800 | 114,300 | 113,600 | 113,900 | 313 | 1,139 |
| 2013-02-04 | 112,800 | 114,200 | 112,800 | 113,100 | 484 | 1,131 |
| 2013-02-01 | 111,300 | 112,500 | 111,200 | 112,300 | 392 | 1,123 |
| 2013-01-31 | 111,000 | 111,000 | 110,100 | 110,700 | 327 | 1,107 |
| 2013-01-30 | 109,900 | 111,000 | 109,500 | 110,800 | 655 | 1,108 |
| 2013-01-29 | 109,000 | 109,000 | 108,700 | 109,000 | 223 | 1,090 |
| 2013-01-28 | 108,500 | 109,000 | 108,300 | 108,600 | 406 | 1,086 |
| 2013-01-25 | 107,900 | 108,000 | 107,700 | 108,000 | 245 | 1,080 |
| 2013-01-24 | 107,600 | 107,800 | 107,400 | 107,800 | 186 | 1,078 |
| 2013-01-23 | 107,800 | 108,000 | 107,600 | 107,700 | 517 | 1,077 |
| 2013-01-22 | 107,600 | 107,600 | 106,000 | 106,100 | 309 | 1,061 |
| 2013-01-21 | 105,800 | 106,700 | 105,800 | 106,600 | 221 | 1,066 |
| 2013-01-18 | 105,800 | 106,400 | 104,600 | 105,700 | 459 | 1,057 |
| 2013-01-17 | 106,500 | 106,500 | 105,800 | 105,800 | 366 | 1,058 |
| 2013-01-16 | 107,500 | 107,500 | 106,400 | 106,400 | 342 | 1,064 |
| 2013-01-15 | 107,200 | 107,800 | 107,000 | 107,400 | 416 | 1,074 |
| 2013-01-11 | 105,800 | 106,600 | 105,600 | 106,400 | 266 | 1,064 |
| 2013-01-10 | 105,700 | 105,800 | 105,100 | 105,700 | 200 | 1,057 |
| 2013-01-09 | 104,600 | 105,700 | 104,600 | 105,600 | 286 | 1,056 |
| 2013-01-08 | 104,400 | 104,700 | 104,400 | 104,600 | 178 | 1,046 |
| 2013-01-07 | 104,500 | 104,500 | 104,000 | 104,400 | 223 | 1,044 |
| 2013-01-04 | 104,000 | 104,400 | 103,700 | 103,800 | 364 | 1,038 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
