2752 (株)フジオフードグループ本社 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 | 349,000 | 355,000 | 349,000 | 351,500 | 40 | 439.38 |
| 2013-12-27 | 351,500 | 352,500 | 349,000 | 351,000 | 26 | 438.75 |
| 2013-12-26 | 344,000 | 351,500 | 342,000 | 351,500 | 120 | 439.38 |
| 2013-12-25 | 367,500 | 368,000 | 362,000 | 365,000 | 150 | 456.25 |
| 2013-12-24 | 369,000 | 369,500 | 368,000 | 368,000 | 77 | 460 |
| 2013-12-20 | 369,000 | 369,500 | 368,000 | 368,000 | 47 | 460 |
| 2013-12-19 | 370,500 | 372,000 | 370,000 | 370,000 | 56 | 462.50 |
| 2013-12-18 | 371,500 | 371,500 | 370,000 | 371,000 | 29 | 463.75 |
| 2013-12-17 | 368,500 | 371,500 | 368,000 | 370,000 | 29 | 462.50 |
| 2013-12-16 | 372,500 | 372,500 | 367,000 | 369,500 | 59 | 461.88 |
| 2013-12-13 | 372,500 | 373,500 | 372,000 | 373,000 | 61 | 466.25 |
| 2013-12-12 | 371,000 | 372,500 | 371,000 | 372,000 | 38 | 465 |
| 2013-12-11 | 371,500 | 371,500 | 370,500 | 370,500 | 22 | 463.13 |
| 2013-12-10 | 370,500 | 371,500 | 370,000 | 371,000 | 28 | 463.75 |
| 2013-12-09 | 371,000 | 372,000 | 368,500 | 370,000 | 46 | 462.50 |
| 2013-12-06 | 372,000 | 372,000 | 370,500 | 371,000 | 21 | 463.75 |
| 2013-12-05 | 373,000 | 373,500 | 371,500 | 372,000 | 14 | 465 |
| 2013-12-04 | 371,000 | 372,500 | 370,500 | 372,000 | 19 | 465 |
| 2013-12-03 | 370,000 | 373,000 | 370,000 | 371,000 | 23 | 463.75 |
| 2013-12-02 | 372,500 | 373,500 | 370,000 | 372,000 | 36 | 465 |
| 2013-11-29 | 370,500 | 371,500 | 369,000 | 369,000 | 53 | 461.25 |
| 2013-11-28 | 373,000 | 373,000 | 368,500 | 371,500 | 58 | 464.38 |
| 2013-11-27 | 369,500 | 372,500 | 369,000 | 370,500 | 37 | 463.13 |
| 2013-11-26 | 372,000 | 373,000 | 369,500 | 369,500 | 43 | 461.88 |
| 2013-11-25 | 373,000 | 373,000 | 367,000 | 370,000 | 46 | 462.50 |
| 2013-11-22 | 372,000 | 372,000 | 367,000 | 367,000 | 46 | 458.75 |
| 2013-11-21 | 373,000 | 373,000 | 370,000 | 370,000 | 43 | 462.50 |
| 2013-11-20 | 370,500 | 373,000 | 370,500 | 373,000 | 39 | 466.25 |
| 2013-11-19 | 371,000 | 371,000 | 369,500 | 370,000 | 35 | 462.50 |
| 2013-11-18 | 373,000 | 373,000 | 370,500 | 370,500 | 26 | 463.13 |
| 2013-11-15 | 375,000 | 375,500 | 372,500 | 373,000 | 23 | 466.25 |
| 2013-11-14 | 380,000 | 381,000 | 369,500 | 370,000 | 142 | 462.50 |
| 2013-11-13 | 382,500 | 383,500 | 380,000 | 381,500 | 50 | 476.88 |
| 2013-11-12 | 381,000 | 383,000 | 378,000 | 382,500 | 115 | 478.13 |
| 2013-11-11 | 377,500 | 382,500 | 377,500 | 380,000 | 31 | 475 |
| 2013-11-08 | 380,000 | 380,500 | 377,500 | 377,500 | 39 | 471.88 |
| 2013-11-07 | 390,000 | 390,000 | 380,500 | 382,000 | 33 | 477.50 |
| 2013-11-06 | 380,000 | 387,000 | 377,500 | 387,000 | 63 | 483.75 |
| 2013-11-05 | 380,000 | 380,000 | 375,500 | 379,500 | 19 | 474.38 |
| 2013-11-01 | 375,500 | 379,500 | 375,500 | 379,500 | 6 | 474.38 |
| 2013-10-31 | 374,000 | 380,000 | 371,000 | 380,000 | 23 | 475 |
| 2013-10-30 | 388,000 | 390,500 | 375,500 | 375,500 | 56 | 469.38 |
| 2013-10-29 | 391,500 | 391,500 | 383,000 | 383,000 | 25 | 478.75 |
| 2013-10-28 | 390,000 | 390,000 | 385,000 | 390,000 | 34 | 487.50 |
| 2013-10-25 | 392,500 | 392,500 | 382,500 | 387,000 | 27 | 483.75 |
| 2013-10-24 | 376,500 | 390,000 | 375,500 | 390,000 | 70 | 487.50 |
| 2013-10-23 | 374,000 | 380,000 | 372,500 | 373,000 | 38 | 466.25 |
| 2013-10-22 | 374,000 | 395,000 | 372,000 | 374,500 | 130 | 468.13 |
| 2013-10-21 | 363,000 | 370,000 | 363,000 | 370,000 | 42 | 462.50 |
| 2013-10-18 | 365,500 | 365,500 | 359,000 | 364,000 | 19 | 455 |
| 2013-10-17 | 358,500 | 360,000 | 358,000 | 358,500 | 29 | 448.13 |
| 2013-10-16 | 365,000 | 365,500 | 353,500 | 357,500 | 78 | 446.88 |
| 2013-10-15 | 350,000 | 414,000 | 350,000 | 377,500 | 345 | 471.88 |
| 2013-10-11 | 345,000 | 353,000 | 345,000 | 347,000 | 209 | 433.75 |
| 2013-10-10 | 343,000 | 344,000 | 340,000 | 344,000 | 18 | 430 |
| 2013-10-09 | 332,500 | 341,000 | 330,500 | 340,000 | 27 | 425 |
| 2013-10-08 | 326,000 | 338,500 | 320,000 | 338,500 | 45 | 423.13 |
| 2013-10-07 | 330,500 | 334,000 | 328,000 | 333,500 | 26 | 416.88 |
| 2013-10-04 | 339,000 | 339,000 | 334,000 | 334,000 | 37 | 417.50 |
| 2013-10-03 | 340,000 | 340,000 | 339,000 | 339,000 | 5 | 423.75 |
| 2013-10-02 | 339,000 | 341,500 | 339,000 | 340,500 | 17 | 425.63 |
| 2013-10-01 | 341,000 | 342,000 | 340,000 | 341,000 | 34 | 426.25 |
| 2013-09-30 | 341,500 | 344,000 | 341,000 | 342,000 | 35 | 427.50 |
| 2013-09-27 | 343,000 | 343,000 | 341,500 | 343,000 | 31 | 428.75 |
| 2013-09-26 | 340,000 | 343,000 | 339,000 | 343,000 | 41 | 428.75 |
| 2013-09-25 | 340,000 | 340,000 | 338,000 | 339,000 | 28 | 423.75 |
| 2013-09-24 | 340,000 | 340,000 | 338,000 | 339,000 | 25 | 423.75 |
| 2013-09-20 | 340,000 | 340,500 | 340,000 | 340,000 | 14 | 425 |
| 2013-09-19 | 340,000 | 340,000 | 338,500 | 338,500 | 20 | 423.13 |
| 2013-09-18 | 339,000 | 340,000 | 339,000 | 340,000 | 18 | 425 |
| 2013-09-17 | 339,000 | 339,000 | 339,000 | 339,000 | 6 | 423.75 |
| 2013-09-13 | 339,000 | 340,000 | 339,000 | 339,000 | 8 | 423.75 |
| 2013-09-12 | 337,500 | 339,000 | 337,000 | 339,000 | 9 | 423.75 |
| 2013-09-11 | 337,500 | 339,000 | 336,000 | 339,000 | 8 | 423.75 |
| 2013-09-10 | 336,500 | 340,000 | 335,500 | 337,500 | 15 | 421.88 |
| 2013-09-09 | 342,000 | 344,000 | 335,000 | 335,500 | 28 | 419.38 |
| 2013-09-06 | 342,000 | 342,000 | 332,500 | 341,500 | 9 | 426.88 |
| 2013-09-05 | 343,500 | 345,000 | 340,500 | 342,000 | 22 | 427.50 |
| 2013-09-04 | 345,000 | 347,500 | 345,000 | 346,000 | 38 | 432.50 |
| 2013-09-03 | 350,500 | 350,500 | 337,500 | 345,000 | 34 | 431.25 |
| 2013-09-02 | 336,000 | 354,000 | 331,000 | 352,000 | 151 | 440 |
| 2013-08-30 | 320,000 | 336,000 | 319,500 | 336,000 | 128 | 420 |
| 2013-08-29 | 307,000 | 313,500 | 306,000 | 313,500 | 16 | 391.88 |
| 2013-08-28 | 304,000 | 304,000 | 302,000 | 304,000 | 10 | 380 |
| 2013-08-27 | 305,000 | 305,000 | 303,000 | 303,000 | 10 | 378.75 |
| 2013-08-26 | 301,000 | 302,500 | 301,000 | 302,500 | 14 | 378.13 |
| 2013-08-23 | 301,500 | 302,000 | 299,500 | 300,000 | 19 | 375 |
| 2013-08-22 | 302,000 | 302,000 | 300,000 | 301,500 | 18 | 376.88 |
| 2013-08-21 | 306,000 | 306,000 | 302,500 | 303,000 | 8 | 378.75 |
| 2013-08-20 | 310,000 | 310,000 | 302,000 | 302,000 | 11 | 377.50 |
| 2013-08-19 | 307,500 | 307,500 | 306,000 | 306,000 | 4 | 382.50 |
| 2013-08-16 | 305,000 | 305,000 | 300,500 | 300,500 | 22 | 375.63 |
| 2013-08-15 | 318,500 | 318,500 | 307,000 | 307,500 | 13 | 384.38 |
| 2013-08-14 | 307,500 | 317,500 | 307,500 | 317,500 | 9 | 396.88 |
| 2013-08-13 | 311,000 | 311,000 | 300,000 | 307,500 | 15 | 384.38 |
| 2013-08-12 | 312,000 | 316,000 | 312,000 | 312,000 | 12 | 390 |
| 2013-08-09 | 315,000 | 315,000 | 312,000 | 313,000 | 14 | 391.25 |
| 2013-08-08 | 318,000 | 318,000 | 315,000 | 316,000 | 21 | 395 |
| 2013-08-07 | 319,500 | 320,000 | 318,000 | 318,500 | 18 | 398.13 |
| 2013-08-06 | 320,500 | 323,000 | 319,000 | 319,500 | 16 | 399.38 |
| 2013-08-05 | 321,000 | 321,000 | 319,500 | 319,500 | 10 | 399.38 |
| 2013-08-02 | 319,000 | 320,500 | 319,000 | 320,500 | 13 | 400.63 |
| 2013-08-01 | 321,500 | 321,500 | 319,000 | 319,000 | 18 | 398.75 |
| 2013-07-31 | 326,000 | 326,000 | 321,000 | 324,500 | 14 | 405.63 |
| 2013-07-30 | 327,000 | 327,000 | 317,000 | 319,000 | 9 | 398.75 |
| 2013-07-29 | 323,500 | 324,000 | 320,000 | 320,000 | 21 | 400 |
| 2013-07-26 | 322,500 | 322,500 | 321,000 | 321,000 | 5 | 401.25 |
| 2013-07-25 | 325,000 | 325,000 | 325,000 | 325,000 | 6 | 406.25 |
| 2013-07-24 | 323,000 | 325,000 | 322,000 | 325,000 | 15 | 406.25 |
| 2013-07-23 | 323,000 | 323,000 | 323,000 | 323,000 | 4 | 403.75 |
| 2013-07-22 | 329,500 | 329,500 | 322,000 | 323,000 | 41 | 403.75 |
| 2013-07-19 | 324,500 | 324,500 | 322,500 | 322,500 | 8 | 403.13 |
| 2013-07-18 | 323,000 | 325,000 | 323,000 | 323,000 | 9 | 403.75 |
| 2013-07-17 | 323,500 | 323,500 | 323,000 | 323,500 | 16 | 404.38 |
| 2013-07-16 | 322,500 | 326,500 | 322,500 | 323,500 | 7 | 404.38 |
| 2013-07-12 | 325,500 | 328,000 | 325,500 | 325,500 | 7 | 406.88 |
| 2013-07-11 | 325,500 | 327,000 | 325,500 | 325,500 | 9 | 406.88 |
| 2013-07-10 | 325,000 | 326,000 | 323,000 | 325,500 | 29 | 406.88 |
| 2013-07-09 | 335,000 | 335,000 | 321,500 | 331,000 | 16 | 413.75 |
| 2013-07-08 | 332,000 | 337,500 | 321,500 | 335,000 | 51 | 418.75 |
| 2013-07-05 | 329,500 | 330,000 | 320,500 | 329,500 | 25 | 411.88 |
| 2013-07-04 | 323,500 | 330,000 | 313,000 | 330,000 | 36 | 412.50 |
| 2013-07-03 | 325,000 | 325,000 | 320,000 | 323,500 | 25 | 404.38 |
| 2013-07-02 | 318,500 | 321,000 | 316,000 | 321,000 | 40 | 401.25 |
| 2013-07-01 | 312,500 | 315,000 | 309,000 | 315,000 | 46 | 393.75 |
| 2013-06-28 | 290,500 | 309,000 | 290,100 | 302,500 | 54 | 378.13 |
| 2013-06-27 | 307,500 | 308,500 | 295,100 | 302,500 | 53 | 378.13 |
| 2013-06-26 | 318,500 | 320,000 | 309,000 | 309,000 | 123 | 386.25 |
| 2013-06-25 | 337,000 | 340,000 | 333,000 | 340,000 | 124 | 425 |
| 2013-06-24 | 333,000 | 336,500 | 333,000 | 335,000 | 61 | 418.75 |
| 2013-06-21 | 334,000 | 334,500 | 330,000 | 334,000 | 43 | 417.50 |
| 2013-06-20 | 330,000 | 334,500 | 327,000 | 334,500 | 49 | 418.13 |
| 2013-06-19 | 325,000 | 330,000 | 323,000 | 329,000 | 39 | 411.25 |
| 2013-06-18 | 321,000 | 330,000 | 321,000 | 325,000 | 46 | 406.25 |
| 2013-06-17 | 325,000 | 325,000 | 316,000 | 320,000 | 33 | 400 |
| 2013-06-14 | 317,000 | 321,000 | 315,000 | 320,000 | 55 | 400 |
| 2013-06-13 | 312,500 | 315,000 | 300,000 | 314,000 | 53 | 392.50 |
| 2013-06-12 | 313,000 | 313,500 | 310,000 | 313,500 | 30 | 391.88 |
| 2013-06-11 | 300,000 | 315,500 | 300,000 | 313,000 | 77 | 391.25 |
| 2013-06-10 | 289,000 | 305,000 | 286,000 | 300,000 | 78 | 375 |
| 2013-06-07 | 290,800 | 292,500 | 260,000 | 265,200 | 127 | 331.50 |
| 2013-06-06 | 311,000 | 318,000 | 301,500 | 309,500 | 82 | 386.88 |
| 2013-06-05 | 322,000 | 327,000 | 322,000 | 326,500 | 33 | 408.13 |
| 2013-06-04 | 328,000 | 328,000 | 315,000 | 326,500 | 50 | 408.13 |
| 2013-06-03 | 322,000 | 329,500 | 315,000 | 328,000 | 48 | 410 |
| 2013-05-31 | 333,000 | 334,000 | 323,500 | 323,500 | 59 | 404.38 |
| 2013-05-30 | 331,000 | 337,000 | 322,500 | 333,500 | 43 | 416.88 |
| 2013-05-29 | 337,000 | 338,500 | 324,000 | 331,000 | 45 | 413.75 |
| 2013-05-28 | 330,000 | 339,000 | 324,000 | 330,000 | 69 | 412.50 |
| 2013-05-27 | 302,000 | 330,000 | 300,500 | 330,000 | 80 | 412.50 |
| 2013-05-24 | 322,000 | 333,000 | 310,000 | 326,000 | 95 | 407.50 |
| 2013-05-23 | 345,000 | 345,000 | 321,000 | 330,000 | 106 | 412.50 |
| 2013-05-22 | 345,000 | 345,000 | 323,500 | 345,000 | 85 | 431.25 |
| 2013-05-21 | 354,000 | 354,000 | 347,000 | 347,000 | 34 | 433.75 |
| 2013-05-20 | 356,000 | 365,000 | 345,000 | 353,000 | 92 | 441.25 |
| 2013-05-17 | 330,000 | 355,000 | 325,000 | 355,000 | 179 | 443.75 |
| 2013-05-16 | 311,000 | 330,000 | 306,000 | 330,000 | 191 | 412.50 |
| 2013-05-15 | 310,000 | 313,000 | 310,000 | 311,000 | 51 | 388.75 |
| 2013-05-14 | 308,500 | 314,000 | 305,500 | 310,000 | 51 | 387.50 |
| 2013-05-13 | 312,000 | 315,500 | 308,500 | 314,000 | 74 | 392.50 |
| 2013-05-10 | 301,000 | 315,500 | 301,000 | 314,500 | 159 | 393.13 |
| 2013-05-09 | 299,400 | 300,000 | 299,100 | 300,000 | 56 | 375 |
| 2013-05-08 | 299,800 | 299,800 | 298,100 | 298,700 | 25 | 373.38 |
| 2013-05-07 | 297,000 | 298,500 | 294,100 | 296,100 | 24 | 370.13 |
| 2013-05-02 | 295,000 | 296,000 | 288,200 | 291,500 | 53 | 364.38 |
| 2013-05-01 | 290,000 | 294,000 | 288,200 | 292,000 | 53 | 365 |
| 2013-04-30 | 290,000 | 290,000 | 283,200 | 289,500 | 77 | 361.88 |
| 2013-04-26 | 282,500 | 286,000 | 282,100 | 282,500 | 109 | 353.13 |
| 2013-04-25 | 279,200 | 282,900 | 278,200 | 282,300 | 106 | 352.88 |
| 2013-04-24 | 277,000 | 277,400 | 275,800 | 277,400 | 30 | 346.75 |
| 2013-04-23 | 278,400 | 278,400 | 275,600 | 275,600 | 28 | 344.50 |
| 2013-04-22 | 279,300 | 279,300 | 274,200 | 278,500 | 48 | 348.13 |
| 2013-04-19 | 279,600 | 279,700 | 275,100 | 275,600 | 29 | 344.50 |
| 2013-04-18 | 279,000 | 280,000 | 272,100 | 275,000 | 42 | 343.75 |
| 2013-04-17 | 272,000 | 279,000 | 272,000 | 279,000 | 80 | 348.75 |
| 2013-04-16 | 270,900 | 270,900 | 266,800 | 270,000 | 69 | 337.50 |
| 2013-04-15 | 261,000 | 272,000 | 260,000 | 270,900 | 129 | 338.63 |
| 2013-04-12 | 257,000 | 261,800 | 255,000 | 261,000 | 63 | 326.25 |
| 2013-04-11 | 255,000 | 258,800 | 254,300 | 255,000 | 31 | 318.75 |
| 2013-04-10 | 253,600 | 260,000 | 250,300 | 255,000 | 57 | 318.75 |
| 2013-04-09 | 266,200 | 266,500 | 250,100 | 260,000 | 103 | 325 |
| 2013-04-08 | 266,500 | 268,000 | 265,000 | 266,200 | 47 | 332.75 |
| 2013-04-05 | 265,800 | 267,000 | 264,600 | 265,900 | 40 | 332.38 |
| 2013-04-04 | 255,900 | 264,900 | 255,900 | 264,900 | 61 | 331.13 |
| 2013-04-03 | 255,000 | 270,000 | 254,500 | 265,800 | 65 | 332.25 |
| 2013-04-02 | 250,100 | 261,000 | 245,000 | 258,000 | 95 | 322.50 |
| 2013-04-01 | 265,000 | 265,000 | 256,300 | 257,000 | 141 | 321.25 |
| 2013-03-29 | 285,000 | 285,000 | 270,000 | 274,500 | 74 | 343.13 |
| 2013-03-28 | 276,200 | 279,000 | 274,000 | 279,000 | 60 | 348.75 |
| 2013-03-27 | 260,000 | 270,000 | 257,200 | 269,000 | 56 | 336.25 |
| 2013-03-26 | 255,000 | 258,000 | 252,900 | 255,500 | 33 | 319.38 |
| 2013-03-25 | 250,000 | 255,000 | 248,100 | 248,100 | 41 | 310.13 |
| 2013-03-22 | 251,000 | 251,400 | 247,300 | 250,000 | 32 | 312.50 |
| 2013-03-21 | 248,000 | 248,000 | 242,700 | 244,600 | 46 | 305.75 |
| 2013-03-19 | 248,800 | 250,500 | 240,400 | 240,400 | 95 | 300.50 |
| 2013-03-18 | 240,000 | 250,000 | 240,000 | 249,300 | 51 | 311.63 |
| 2013-03-15 | 235,000 | 236,000 | 233,800 | 233,800 | 43 | 292.25 |
| 2013-03-14 | 233,900 | 235,000 | 231,000 | 235,000 | 26 | 293.75 |
| 2013-03-13 | 229,000 | 233,000 | 228,800 | 230,000 | 48 | 287.50 |
| 2013-03-12 | 228,900 | 228,900 | 227,000 | 227,000 | 13 | 283.75 |
| 2013-03-11 | 228,000 | 228,500 | 224,900 | 226,500 | 33 | 283.13 |
| 2013-03-08 | 227,300 | 227,900 | 223,200 | 223,200 | 29 | 279 |
| 2013-03-07 | 225,000 | 226,700 | 225,000 | 225,500 | 26 | 281.88 |
| 2013-03-06 | 222,900 | 224,700 | 222,800 | 224,000 | 18 | 280 |
| 2013-03-05 | 222,700 | 222,900 | 222,600 | 222,900 | 5 | 278.63 |
| 2013-03-04 | 225,000 | 225,000 | 222,700 | 222,700 | 29 | 278.38 |
| 2013-03-01 | 224,500 | 225,800 | 223,500 | 223,500 | 39 | 279.38 |
| 2013-02-28 | 223,000 | 224,000 | 223,000 | 223,800 | 28 | 279.75 |
| 2013-02-27 | 223,500 | 224,300 | 223,000 | 223,000 | 17 | 278.75 |
| 2013-02-26 | 223,000 | 223,000 | 222,000 | 223,000 | 23 | 278.75 |
| 2013-02-25 | 223,300 | 223,300 | 223,000 | 223,300 | 29 | 279.13 |
| 2013-02-22 | 222,200 | 222,200 | 222,100 | 222,200 | 10 | 277.75 |
| 2013-02-21 | 220,100 | 220,300 | 220,100 | 220,300 | 3 | 275.38 |
| 2013-02-20 | 222,000 | 222,000 | 220,100 | 221,000 | 9 | 276.25 |
| 2013-02-19 | 221,000 | 223,000 | 219,600 | 223,000 | 9 | 278.75 |
| 2013-02-18 | 219,700 | 222,900 | 219,700 | 222,900 | 9 | 278.63 |
| 2013-02-15 | 222,500 | 222,500 | 218,800 | 218,800 | 14 | 273.50 |
| 2013-02-14 | 224,800 | 224,800 | 220,500 | 220,500 | 15 | 275.63 |
| 2013-02-13 | 222,000 | 225,800 | 221,000 | 221,500 | 56 | 276.88 |
| 2013-02-12 | 220,000 | 220,000 | 219,800 | 219,800 | 16 | 274.75 |
| 2013-02-08 | 219,000 | 220,000 | 219,000 | 219,200 | 14 | 274 |
| 2013-02-07 | 217,500 | 218,800 | 217,500 | 218,800 | 8 | 273.50 |
| 2013-02-06 | 216,800 | 217,000 | 216,000 | 217,000 | 10 | 271.25 |
| 2013-02-05 | 216,000 | 217,000 | 216,000 | 216,000 | 8 | 270 |
| 2013-02-04 | 217,000 | 217,300 | 215,700 | 215,700 | 15 | 269.63 |
| 2013-02-01 | 217,000 | 217,500 | 215,300 | 215,300 | 15 | 269.13 |
| 2013-01-31 | 217,000 | 217,000 | 215,000 | 215,000 | 25 | 268.75 |
| 2013-01-30 | 216,600 | 217,000 | 212,900 | 217,000 | 25 | 271.25 |
| 2013-01-29 | 217,500 | 217,500 | 214,300 | 214,300 | 18 | 267.88 |
| 2013-01-28 | 216,900 | 219,000 | 216,900 | 216,900 | 37 | 271.13 |
| 2013-01-25 | 212,000 | 213,000 | 211,700 | 212,900 | 39 | 266.13 |
| 2013-01-24 | 211,500 | 211,900 | 211,500 | 211,900 | 7 | 264.88 |
| 2013-01-23 | 210,600 | 211,100 | 210,600 | 211,100 | 6 | 263.88 |
| 2013-01-22 | 210,700 | 210,700 | 210,600 | 210,700 | 7 | 263.38 |
| 2013-01-21 | 211,500 | 211,500 | 210,100 | 210,100 | 16 | 262.63 |
| 2013-01-18 | 212,000 | 212,000 | 209,900 | 211,500 | 15 | 264.38 |
| 2013-01-17 | 210,600 | 210,600 | 209,800 | 209,800 | 16 | 262.25 |
| 2013-01-16 | 210,200 | 210,600 | 210,000 | 210,600 | 32 | 263.25 |
| 2013-01-15 | 211,000 | 212,000 | 210,600 | 210,600 | 26 | 263.25 |
| 2013-01-11 | 212,000 | 212,000 | 211,000 | 212,000 | 12 | 265 |
| 2013-01-10 | 211,000 | 211,500 | 210,100 | 211,500 | 17 | 264.38 |
| 2013-01-09 | 211,000 | 211,900 | 211,000 | 211,000 | 11 | 263.75 |
| 2013-01-08 | 210,500 | 212,000 | 210,500 | 211,800 | 13 | 264.75 |
| 2013-01-07 | 211,400 | 211,400 | 210,500 | 210,900 | 21 | 263.63 |
| 2013-01-04 | 215,300 | 215,700 | 210,000 | 211,400 | 52 | 264.25 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
