2762 (株)SANKO MARKETING FOODS 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 | 923 | 929 | 922 | 928 | 18,600 | 928 |
| 2013-12-27 | 915 | 921 | 912 | 921 | 26,600 | 921 |
| 2013-12-26 | 903 | 920 | 903 | 916 | 51,500 | 916 |
| 2013-12-25 | 93,600 | 94,600 | 93,600 | 94,600 | 607 | 946 |
| 2013-12-24 | 94,000 | 94,000 | 93,500 | 93,600 | 728 | 936 |
| 2013-12-20 | 94,000 | 94,400 | 94,000 | 94,100 | 329 | 941 |
| 2013-12-19 | 95,600 | 95,600 | 94,000 | 94,200 | 756 | 942 |
| 2013-12-18 | 95,200 | 95,500 | 95,100 | 95,200 | 369 | 952 |
| 2013-12-17 | 95,800 | 95,800 | 95,400 | 95,400 | 188 | 954 |
| 2013-12-16 | 95,700 | 95,800 | 95,500 | 95,500 | 258 | 955 |
| 2013-12-13 | 95,800 | 96,000 | 95,700 | 95,700 | 194 | 957 |
| 2013-12-12 | 96,000 | 96,200 | 95,800 | 95,800 | 184 | 958 |
| 2013-12-11 | 96,100 | 96,200 | 96,000 | 96,000 | 162 | 960 |
| 2013-12-10 | 96,400 | 96,400 | 96,000 | 96,000 | 305 | 960 |
| 2013-12-09 | 96,600 | 96,600 | 96,100 | 96,300 | 220 | 963 |
| 2013-12-06 | 96,600 | 96,600 | 96,200 | 96,500 | 177 | 965 |
| 2013-12-05 | 96,600 | 96,700 | 96,500 | 96,600 | 125 | 966 |
| 2013-12-04 | 96,600 | 96,600 | 96,400 | 96,500 | 155 | 965 |
| 2013-12-03 | 96,700 | 96,800 | 96,500 | 96,600 | 159 | 966 |
| 2013-12-02 | 96,500 | 96,700 | 96,400 | 96,700 | 142 | 967 |
| 2013-11-29 | 96,200 | 96,500 | 96,200 | 96,400 | 84 | 964 |
| 2013-11-28 | 96,200 | 96,900 | 96,000 | 96,000 | 153 | 960 |
| 2013-11-27 | 95,800 | 96,300 | 95,600 | 96,200 | 127 | 962 |
| 2013-11-26 | 96,600 | 96,600 | 95,500 | 95,500 | 185 | 955 |
| 2013-11-25 | 96,700 | 96,800 | 95,900 | 95,900 | 211 | 959 |
| 2013-11-22 | 96,500 | 96,800 | 96,500 | 96,500 | 95 | 965 |
| 2013-11-21 | 96,600 | 96,900 | 96,500 | 96,500 | 117 | 965 |
| 2013-11-20 | 96,400 | 96,600 | 96,300 | 96,500 | 48 | 965 |
| 2013-11-19 | 96,200 | 96,600 | 96,000 | 96,300 | 106 | 963 |
| 2013-11-18 | 96,000 | 96,100 | 95,800 | 96,000 | 75 | 960 |
| 2013-11-15 | 96,000 | 96,100 | 95,400 | 96,000 | 62 | 960 |
| 2013-11-14 | 95,700 | 96,400 | 95,500 | 96,000 | 83 | 960 |
| 2013-11-13 | 95,300 | 95,700 | 95,100 | 95,700 | 64 | 957 |
| 2013-11-12 | 95,000 | 95,700 | 95,000 | 95,600 | 92 | 956 |
| 2013-11-11 | 95,400 | 95,400 | 95,100 | 95,200 | 137 | 952 |
| 2013-11-08 | 95,600 | 95,600 | 95,300 | 95,500 | 60 | 955 |
| 2013-11-07 | 95,800 | 95,800 | 95,400 | 95,600 | 59 | 956 |
| 2013-11-06 | 96,000 | 96,000 | 95,300 | 95,300 | 74 | 953 |
| 2013-11-05 | 96,300 | 96,300 | 95,000 | 96,000 | 157 | 960 |
| 2013-11-01 | 96,500 | 97,000 | 96,100 | 96,500 | 83 | 965 |
| 2013-10-31 | 96,500 | 96,500 | 96,100 | 96,100 | 105 | 961 |
| 2013-10-30 | 96,800 | 96,900 | 96,400 | 96,400 | 58 | 964 |
| 2013-10-29 | 96,800 | 96,900 | 96,400 | 96,700 | 43 | 967 |
| 2013-10-28 | 96,500 | 96,600 | 96,100 | 96,600 | 58 | 966 |
| 2013-10-25 | 96,000 | 96,500 | 96,000 | 96,200 | 53 | 962 |
| 2013-10-24 | 95,700 | 96,400 | 95,700 | 96,400 | 57 | 964 |
| 2013-10-23 | 96,100 | 96,200 | 95,800 | 96,200 | 59 | 962 |
| 2013-10-22 | 96,400 | 96,500 | 95,700 | 95,800 | 53 | 958 |
| 2013-10-21 | 95,600 | 96,200 | 95,600 | 96,000 | 105 | 960 |
| 2013-10-18 | 95,900 | 96,000 | 95,500 | 96,000 | 50 | 960 |
| 2013-10-17 | 96,000 | 96,000 | 95,600 | 95,900 | 54 | 959 |
| 2013-10-16 | 95,800 | 96,100 | 95,500 | 95,900 | 50 | 959 |
| 2013-10-15 | 95,300 | 95,800 | 95,200 | 95,800 | 66 | 958 |
| 2013-10-11 | 96,100 | 96,100 | 95,700 | 95,800 | 41 | 958 |
| 2013-10-10 | 96,000 | 96,000 | 95,100 | 95,900 | 77 | 959 |
| 2013-10-09 | 93,900 | 95,900 | 93,800 | 95,900 | 151 | 959 |
| 2013-10-08 | 93,800 | 93,900 | 93,000 | 93,200 | 124 | 932 |
| 2013-10-07 | 94,800 | 95,000 | 94,100 | 94,100 | 126 | 941 |
| 2013-10-04 | 94,600 | 94,800 | 94,000 | 94,800 | 97 | 948 |
| 2013-10-03 | 94,900 | 95,400 | 94,700 | 94,700 | 99 | 947 |
| 2013-10-02 | 97,500 | 97,700 | 94,800 | 95,300 | 286 | 953 |
| 2013-10-01 | 97,900 | 97,900 | 97,500 | 97,500 | 151 | 975 |
| 2013-09-30 | 96,900 | 97,300 | 96,600 | 97,200 | 158 | 972 |
| 2013-09-27 | 95,900 | 96,600 | 95,700 | 96,500 | 194 | 965 |
| 2013-09-26 | 94,900 | 95,900 | 94,200 | 95,700 | 149 | 957 |
| 2013-09-25 | 94,500 | 94,900 | 94,000 | 94,000 | 131 | 940 |
| 2013-09-24 | 93,800 | 94,200 | 93,600 | 94,000 | 132 | 940 |
| 2013-09-20 | 93,400 | 93,700 | 93,100 | 93,400 | 74 | 934 |
| 2013-09-19 | 93,400 | 93,500 | 93,000 | 93,100 | 59 | 931 |
| 2013-09-18 | 92,400 | 93,500 | 92,400 | 92,700 | 117 | 927 |
| 2013-09-17 | 92,300 | 92,600 | 92,200 | 92,200 | 99 | 922 |
| 2013-09-13 | 92,000 | 92,200 | 91,700 | 92,200 | 75 | 922 |
| 2013-09-12 | 91,600 | 92,000 | 91,600 | 92,000 | 125 | 920 |
| 2013-09-11 | 91,500 | 91,700 | 91,500 | 91,600 | 46 | 916 |
| 2013-09-10 | 91,700 | 91,700 | 91,500 | 91,500 | 80 | 915 |
| 2013-09-09 | 91,500 | 91,600 | 91,300 | 91,600 | 86 | 916 |
| 2013-09-06 | 91,200 | 91,500 | 91,100 | 91,200 | 29 | 912 |
| 2013-09-05 | 91,000 | 91,500 | 90,900 | 91,000 | 30 | 910 |
| 2013-09-04 | 90,900 | 91,100 | 90,900 | 90,900 | 43 | 909 |
| 2013-09-03 | 90,700 | 91,000 | 90,600 | 90,900 | 58 | 909 |
| 2013-09-02 | 90,900 | 91,000 | 90,700 | 90,700 | 47 | 907 |
| 2013-08-30 | 91,500 | 91,600 | 90,800 | 90,800 | 26 | 908 |
| 2013-08-29 | 91,000 | 91,400 | 90,900 | 90,900 | 48 | 909 |
| 2013-08-28 | 91,300 | 91,300 | 90,800 | 90,900 | 87 | 909 |
| 2013-08-27 | 91,300 | 91,700 | 91,200 | 91,200 | 41 | 912 |
| 2013-08-26 | 92,000 | 92,000 | 91,200 | 91,200 | 41 | 912 |
| 2013-08-23 | 92,100 | 92,100 | 91,000 | 91,100 | 76 | 911 |
| 2013-08-22 | 92,400 | 92,400 | 91,100 | 91,900 | 38 | 919 |
| 2013-08-21 | 92,600 | 92,700 | 91,300 | 92,000 | 99 | 920 |
| 2013-08-20 | 92,100 | 92,900 | 92,100 | 92,500 | 59 | 925 |
| 2013-08-19 | 91,900 | 92,000 | 91,600 | 91,900 | 51 | 919 |
| 2013-08-16 | 91,500 | 91,500 | 91,200 | 91,300 | 32 | 913 |
| 2013-08-15 | 90,900 | 91,500 | 90,800 | 91,500 | 46 | 915 |
| 2013-08-14 | 90,800 | 91,100 | 90,700 | 91,100 | 92 | 911 |
| 2013-08-13 | 91,000 | 91,200 | 90,800 | 91,000 | 54 | 910 |
| 2013-08-12 | 91,000 | 91,200 | 90,800 | 91,000 | 176 | 910 |
| 2013-08-09 | 92,500 | 92,500 | 91,900 | 91,900 | 108 | 919 |
| 2013-08-08 | 92,600 | 93,000 | 92,500 | 92,500 | 66 | 925 |
| 2013-08-07 | 93,000 | 93,000 | 92,700 | 92,800 | 68 | 928 |
| 2013-08-06 | 93,000 | 93,100 | 93,000 | 93,100 | 34 | 931 |
| 2013-08-05 | 93,400 | 93,500 | 93,000 | 93,100 | 67 | 931 |
| 2013-08-02 | 93,000 | 93,500 | 93,000 | 93,400 | 31 | 934 |
| 2013-08-01 | 93,000 | 93,000 | 92,700 | 92,900 | 45 | 929 |
| 2013-07-31 | 92,900 | 93,200 | 92,900 | 93,000 | 30 | 930 |
| 2013-07-30 | 93,000 | 93,200 | 92,900 | 93,000 | 38 | 930 |
| 2013-07-29 | 93,500 | 93,600 | 92,900 | 92,900 | 174 | 929 |
| 2013-07-26 | 93,700 | 93,800 | 93,500 | 93,600 | 53 | 936 |
| 2013-07-25 | 93,800 | 93,900 | 93,700 | 93,700 | 52 | 937 |
| 2013-07-24 | 94,000 | 94,000 | 93,600 | 93,700 | 42 | 937 |
| 2013-07-23 | 93,700 | 93,900 | 93,500 | 93,800 | 51 | 938 |
| 2013-07-22 | 93,600 | 93,700 | 93,500 | 93,500 | 58 | 935 |
| 2013-07-19 | 93,500 | 93,700 | 93,500 | 93,600 | 107 | 936 |
| 2013-07-18 | 93,500 | 93,700 | 93,300 | 93,500 | 55 | 935 |
| 2013-07-17 | 93,500 | 93,500 | 93,200 | 93,200 | 79 | 932 |
| 2013-07-16 | 93,600 | 93,600 | 93,500 | 93,500 | 107 | 935 |
| 2013-07-12 | 93,800 | 93,900 | 93,400 | 93,500 | 85 | 935 |
| 2013-07-11 | 93,900 | 93,900 | 93,500 | 93,800 | 39 | 938 |
| 2013-07-10 | 93,400 | 93,800 | 93,200 | 93,500 | 68 | 935 |
| 2013-07-09 | 93,500 | 93,700 | 93,400 | 93,400 | 61 | 934 |
| 2013-07-08 | 93,900 | 93,900 | 93,200 | 93,400 | 93 | 934 |
| 2013-07-05 | 93,600 | 93,900 | 93,200 | 93,200 | 91 | 932 |
| 2013-07-04 | 93,200 | 93,600 | 93,100 | 93,600 | 42 | 936 |
| 2013-07-03 | 94,000 | 94,500 | 93,600 | 93,800 | 88 | 938 |
| 2013-07-02 | 92,800 | 94,200 | 92,500 | 93,900 | 160 | 939 |
| 2013-07-01 | 92,100 | 92,700 | 91,800 | 92,300 | 144 | 923 |
| 2013-06-28 | 91,700 | 92,300 | 91,100 | 92,000 | 114 | 920 |
| 2013-06-27 | 92,500 | 92,600 | 90,200 | 91,700 | 237 | 917 |
| 2013-06-26 | 92,400 | 94,400 | 92,400 | 92,600 | 627 | 926 |
| 2013-06-25 | 98,100 | 98,600 | 98,000 | 98,600 | 537 | 986 |
| 2013-06-24 | 98,700 | 98,800 | 98,100 | 98,400 | 340 | 984 |
| 2013-06-21 | 98,300 | 98,800 | 98,000 | 98,600 | 191 | 986 |
| 2013-06-20 | 98,500 | 98,900 | 98,400 | 98,600 | 103 | 986 |
| 2013-06-19 | 98,100 | 98,300 | 97,900 | 98,300 | 119 | 983 |
| 2013-06-18 | 98,200 | 98,500 | 98,000 | 98,100 | 129 | 981 |
| 2013-06-17 | 98,200 | 98,600 | 97,000 | 98,600 | 262 | 986 |
| 2013-06-14 | 99,800 | 99,800 | 99,300 | 99,300 | 94 | 993 |
| 2013-06-13 | 99,500 | 99,600 | 99,100 | 99,400 | 101 | 994 |
| 2013-06-12 | 99,200 | 99,500 | 98,700 | 99,500 | 105 | 995 |
| 2013-06-11 | 98,900 | 100,000 | 98,500 | 99,200 | 180 | 992 |
| 2013-06-10 | 96,000 | 98,400 | 96,000 | 98,400 | 215 | 984 |
| 2013-06-07 | 96,000 | 96,000 | 92,600 | 94,000 | 507 | 940 |
| 2013-06-06 | 98,400 | 98,800 | 97,600 | 97,900 | 217 | 979 |
| 2013-06-05 | 99,700 | 99,700 | 99,000 | 99,000 | 154 | 990 |
| 2013-06-04 | 98,100 | 99,100 | 97,500 | 98,800 | 297 | 988 |
| 2013-06-03 | 100,300 | 101,100 | 97,500 | 99,800 | 604 | 998 |
| 2013-05-31 | 100,800 | 101,700 | 100,600 | 101,100 | 119 | 1,011 |
| 2013-05-30 | 102,000 | 102,000 | 100,600 | 100,800 | 103 | 1,008 |
| 2013-05-29 | 101,100 | 103,000 | 101,100 | 102,400 | 209 | 1,024 |
| 2013-05-28 | 100,300 | 100,800 | 99,900 | 100,500 | 307 | 1,005 |
| 2013-05-27 | 102,400 | 102,400 | 100,200 | 100,800 | 263 | 1,008 |
| 2013-05-24 | 101,000 | 102,800 | 100,600 | 102,200 | 314 | 1,022 |
| 2013-05-23 | 105,000 | 105,300 | 100,200 | 103,000 | 358 | 1,030 |
| 2013-05-22 | 105,900 | 106,000 | 104,900 | 105,000 | 351 | 1,050 |
| 2013-05-21 | 106,000 | 106,000 | 104,000 | 105,000 | 211 | 1,050 |
| 2013-05-20 | 103,300 | 109,800 | 100,300 | 104,400 | 704 | 1,044 |
| 2013-05-17 | 101,600 | 103,400 | 101,600 | 103,300 | 154 | 1,033 |
| 2013-05-16 | 102,900 | 103,900 | 100,400 | 102,700 | 519 | 1,027 |
| 2013-05-15 | 102,500 | 104,000 | 101,900 | 102,800 | 342 | 1,028 |
| 2013-05-14 | 101,500 | 102,300 | 101,000 | 102,300 | 306 | 1,023 |
| 2013-05-13 | 100,200 | 102,400 | 99,900 | 102,400 | 1,042 | 1,024 |
| 2013-05-10 | 109,700 | 109,700 | 107,600 | 107,600 | 226 | 1,076 |
| 2013-05-09 | 109,900 | 110,400 | 108,400 | 108,400 | 251 | 1,084 |
| 2013-05-08 | 108,500 | 110,500 | 108,200 | 109,600 | 472 | 1,096 |
| 2013-05-07 | 109,000 | 109,100 | 108,000 | 108,500 | 257 | 1,085 |
| 2013-05-02 | 107,800 | 108,100 | 106,600 | 107,900 | 177 | 1,079 |
| 2013-05-01 | 106,000 | 107,700 | 105,600 | 107,700 | 246 | 1,077 |
| 2013-04-30 | 105,000 | 105,500 | 104,200 | 105,400 | 210 | 1,054 |
| 2013-04-26 | 103,800 | 104,000 | 103,600 | 104,000 | 136 | 1,040 |
| 2013-04-25 | 103,100 | 103,800 | 103,100 | 103,800 | 266 | 1,038 |
| 2013-04-24 | 102,700 | 103,000 | 102,500 | 103,000 | 185 | 1,030 |
| 2013-04-23 | 102,500 | 102,600 | 102,000 | 102,500 | 114 | 1,025 |
| 2013-04-22 | 102,000 | 102,300 | 101,900 | 102,300 | 176 | 1,023 |
| 2013-04-19 | 101,900 | 102,000 | 101,500 | 101,700 | 106 | 1,017 |
| 2013-04-18 | 102,000 | 102,000 | 101,500 | 101,700 | 116 | 1,017 |
| 2013-04-17 | 102,000 | 102,000 | 101,500 | 102,000 | 110 | 1,020 |
| 2013-04-16 | 101,700 | 101,700 | 101,000 | 101,600 | 80 | 1,016 |
| 2013-04-15 | 101,000 | 101,900 | 100,800 | 101,800 | 136 | 1,018 |
| 2013-04-12 | 101,500 | 102,500 | 101,000 | 101,600 | 96 | 1,016 |
| 2013-04-11 | 101,200 | 102,200 | 100,800 | 102,200 | 229 | 1,022 |
| 2013-04-10 | 101,600 | 102,100 | 100,800 | 101,100 | 214 | 1,011 |
| 2013-04-09 | 101,500 | 102,400 | 101,200 | 101,500 | 259 | 1,015 |
| 2013-04-08 | 100,600 | 104,000 | 100,000 | 100,700 | 264 | 1,007 |
| 2013-04-05 | 101,000 | 101,500 | 99,800 | 99,900 | 275 | 999 |
| 2013-04-04 | 99,400 | 100,200 | 99,000 | 100,200 | 163 | 1,002 |
| 2013-04-03 | 98,900 | 99,900 | 98,900 | 99,900 | 156 | 999 |
| 2013-04-02 | 97,600 | 99,300 | 95,000 | 97,700 | 297 | 977 |
| 2013-04-01 | 102,000 | 102,000 | 98,300 | 98,600 | 378 | 986 |
| 2013-03-29 | 104,200 | 104,200 | 99,100 | 102,300 | 344 | 1,023 |
| 2013-03-28 | 101,800 | 103,500 | 101,800 | 103,400 | 271 | 1,034 |
| 2013-03-27 | 99,700 | 100,700 | 99,100 | 100,700 | 288 | 1,007 |
| 2013-03-26 | 99,700 | 99,700 | 99,000 | 99,500 | 208 | 995 |
| 2013-03-25 | 99,200 | 99,500 | 98,300 | 99,400 | 176 | 994 |
| 2013-03-22 | 98,100 | 98,800 | 97,700 | 98,800 | 122 | 988 |
| 2013-03-21 | 98,000 | 98,300 | 96,800 | 97,600 | 275 | 976 |
| 2013-03-19 | 97,500 | 97,500 | 96,800 | 97,500 | 139 | 975 |
| 2013-03-18 | 95,700 | 96,500 | 95,000 | 96,500 | 196 | 965 |
| 2013-03-15 | 94,900 | 95,800 | 94,900 | 95,800 | 133 | 958 |
| 2013-03-14 | 94,900 | 95,000 | 94,300 | 94,900 | 52 | 949 |
| 2013-03-13 | 94,500 | 96,200 | 94,000 | 94,000 | 268 | 940 |
| 2013-03-12 | 94,000 | 94,500 | 93,900 | 94,300 | 149 | 943 |
| 2013-03-11 | 93,900 | 93,900 | 93,600 | 93,900 | 142 | 939 |
| 2013-03-08 | 93,400 | 93,600 | 93,200 | 93,300 | 105 | 933 |
| 2013-03-07 | 93,700 | 93,700 | 93,200 | 93,400 | 116 | 934 |
| 2013-03-06 | 93,600 | 93,600 | 93,200 | 93,500 | 92 | 935 |
| 2013-03-05 | 93,400 | 93,500 | 93,000 | 93,200 | 123 | 932 |
| 2013-03-04 | 92,500 | 93,200 | 92,200 | 93,100 | 234 | 931 |
| 2013-03-01 | 92,100 | 92,300 | 92,000 | 92,300 | 79 | 923 |
| 2013-02-28 | 92,200 | 92,200 | 91,900 | 92,000 | 73 | 920 |
| 2013-02-27 | 92,100 | 92,200 | 92,000 | 92,200 | 36 | 922 |
| 2013-02-26 | 92,200 | 92,200 | 91,900 | 92,100 | 43 | 921 |
| 2013-02-25 | 92,000 | 92,200 | 91,900 | 92,200 | 62 | 922 |
| 2013-02-22 | 92,000 | 92,100 | 91,800 | 92,000 | 54 | 920 |
| 2013-02-21 | 92,200 | 92,400 | 92,000 | 92,100 | 44 | 921 |
| 2013-02-20 | 91,800 | 92,200 | 91,700 | 92,200 | 88 | 922 |
| 2013-02-19 | 91,400 | 92,300 | 91,400 | 91,600 | 111 | 916 |
| 2013-02-18 | 90,300 | 91,400 | 90,300 | 91,400 | 72 | 914 |
| 2013-02-15 | 91,400 | 91,700 | 89,700 | 90,200 | 244 | 902 |
| 2013-02-14 | 91,700 | 92,000 | 91,400 | 91,500 | 59 | 915 |
| 2013-02-13 | 92,400 | 92,400 | 91,300 | 91,700 | 122 | 917 |
| 2013-02-12 | 92,500 | 92,500 | 91,200 | 92,500 | 244 | 925 |
| 2013-02-08 | 92,600 | 92,700 | 92,200 | 92,500 | 169 | 925 |
| 2013-02-07 | 92,700 | 92,900 | 92,600 | 92,600 | 99 | 926 |
| 2013-02-06 | 93,000 | 93,000 | 92,700 | 92,700 | 148 | 927 |
| 2013-02-05 | 92,900 | 93,000 | 92,700 | 93,000 | 127 | 930 |
| 2013-02-04 | 93,000 | 93,100 | 92,700 | 93,000 | 208 | 930 |
| 2013-02-01 | 93,000 | 93,000 | 92,800 | 92,900 | 74 | 929 |
| 2013-01-31 | 92,800 | 92,900 | 92,800 | 92,800 | 67 | 928 |
| 2013-01-30 | 92,900 | 93,000 | 92,700 | 92,800 | 109 | 928 |
| 2013-01-29 | 93,000 | 93,100 | 92,900 | 92,900 | 51 | 929 |
| 2013-01-28 | 93,000 | 93,200 | 92,800 | 92,900 | 110 | 929 |
| 2013-01-25 | 92,700 | 93,000 | 92,700 | 92,700 | 102 | 927 |
| 2013-01-24 | 92,800 | 93,100 | 92,700 | 93,000 | 87 | 930 |
| 2013-01-23 | 93,000 | 93,200 | 93,000 | 93,200 | 90 | 932 |
| 2013-01-22 | 93,000 | 93,200 | 92,800 | 93,000 | 120 | 930 |
| 2013-01-21 | 93,000 | 93,200 | 92,900 | 93,200 | 110 | 932 |
| 2013-01-18 | 93,000 | 93,200 | 92,500 | 93,000 | 94 | 930 |
| 2013-01-17 | 93,200 | 93,200 | 92,000 | 92,100 | 190 | 921 |
| 2013-01-16 | 93,500 | 93,800 | 93,100 | 93,400 | 181 | 934 |
| 2013-01-15 | 92,500 | 93,300 | 91,300 | 93,300 | 663 | 933 |
| 2013-01-11 | 90,900 | 91,300 | 90,900 | 91,300 | 107 | 913 |
| 2013-01-10 | 91,400 | 91,500 | 90,800 | 90,900 | 154 | 909 |
| 2013-01-09 | 91,200 | 91,500 | 91,000 | 91,500 | 100 | 915 |
| 2013-01-08 | 91,000 | 91,400 | 90,600 | 91,200 | 148 | 912 |
| 2013-01-07 | 91,800 | 91,800 | 89,500 | 90,400 | 229 | 904 |
| 2013-01-04 | 88,800 | 89,500 | 88,800 | 88,800 | 198 | 888 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
