2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 1,349 | 1,370 | 1,339 | 1,370 | 51,500 | 1,370 |
| 2013-12-27 | 1,336 | 1,336 | 1,320 | 1,325 | 25,800 | 1,325 |
| 2013-12-26 | 1,281 | 1,313 | 1,281 | 1,311 | 22,600 | 1,311 |
| 2013-12-25 | 1,280 | 1,284 | 1,274 | 1,277 | 36,600 | 1,277 |
| 2013-12-24 | 1,291 | 1,298 | 1,285 | 1,285 | 32,300 | 1,285 |
| 2013-12-20 | 1,300 | 1,301 | 1,290 | 1,290 | 28,400 | 1,290 |
| 2013-12-19 | 1,301 | 1,303 | 1,299 | 1,299 | 24,400 | 1,299 |
| 2013-12-18 | 1,302 | 1,303 | 1,300 | 1,301 | 26,300 | 1,301 |
| 2013-12-17 | 1,300 | 1,306 | 1,300 | 1,301 | 9,400 | 1,301 |
| 2013-12-16 | 1,305 | 1,309 | 1,300 | 1,300 | 28,600 | 1,300 |
| 2013-12-13 | 1,317 | 1,318 | 1,309 | 1,310 | 23,500 | 1,310 |
| 2013-12-12 | 1,321 | 1,325 | 1,316 | 1,320 | 16,200 | 1,320 |
| 2013-12-11 | 1,348 | 1,348 | 1,331 | 1,331 | 16,000 | 1,331 |
| 2013-12-10 | 1,310 | 1,350 | 1,310 | 1,341 | 31,400 | 1,341 |
| 2013-12-09 | 1,304 | 1,309 | 1,303 | 1,309 | 25,100 | 1,309 |
| 2013-12-06 | 1,300 | 1,305 | 1,300 | 1,302 | 36,300 | 1,302 |
| 2013-12-05 | 1,320 | 1,326 | 1,306 | 1,310 | 40,400 | 1,310 |
| 2013-12-04 | 1,325 | 1,329 | 1,320 | 1,321 | 39,100 | 1,321 |
| 2013-12-03 | 1,325 | 1,329 | 1,320 | 1,329 | 47,900 | 1,329 |
| 2013-12-02 | 1,370 | 1,372 | 1,321 | 1,337 | 103,800 | 1,337 |
| 2013-11-29 | 1,372 | 1,374 | 1,368 | 1,370 | 22,800 | 1,370 |
| 2013-11-28 | 1,387 | 1,390 | 1,365 | 1,368 | 46,000 | 1,368 |
| 2013-11-27 | 1,354 | 1,404 | 1,346 | 1,385 | 166,200 | 1,385 |
| 2013-11-26 | 147,400 | 147,500 | 146,100 | 147,400 | 1,623 | 1,474 |
| 2013-11-25 | 147,800 | 147,900 | 147,300 | 147,300 | 855 | 1,473 |
| 2013-11-22 | 147,100 | 147,500 | 147,100 | 147,400 | 446 | 1,474 |
| 2013-11-21 | 147,400 | 147,600 | 146,900 | 147,100 | 479 | 1,471 |
| 2013-11-20 | 148,600 | 148,600 | 147,000 | 147,400 | 677 | 1,474 |
| 2013-11-19 | 149,000 | 149,200 | 148,700 | 148,700 | 353 | 1,487 |
| 2013-11-18 | 149,900 | 149,900 | 148,600 | 148,800 | 533 | 1,488 |
| 2013-11-15 | 146,300 | 148,500 | 146,100 | 148,500 | 412 | 1,485 |
| 2013-11-14 | 146,400 | 146,700 | 145,600 | 145,900 | 454 | 1,459 |
| 2013-11-13 | 146,200 | 146,300 | 145,600 | 146,300 | 384 | 1,463 |
| 2013-11-12 | 148,300 | 148,300 | 145,600 | 146,300 | 718 | 1,463 |
| 2013-11-11 | 150,500 | 150,600 | 148,200 | 148,500 | 704 | 1,485 |
| 2013-11-08 | 151,000 | 151,300 | 149,700 | 150,700 | 501 | 1,507 |
| 2013-11-07 | 151,600 | 151,600 | 151,000 | 151,000 | 229 | 1,510 |
| 2013-11-06 | 151,600 | 151,700 | 151,000 | 151,700 | 201 | 1,517 |
| 2013-11-05 | 150,700 | 151,600 | 150,000 | 151,500 | 328 | 1,515 |
| 2013-11-01 | 151,500 | 151,700 | 148,500 | 149,600 | 703 | 1,496 |
| 2013-10-31 | 152,500 | 152,900 | 151,200 | 151,900 | 388 | 1,519 |
| 2013-10-30 | 153,200 | 153,200 | 152,100 | 152,500 | 425 | 1,525 |
| 2013-10-29 | 153,300 | 153,300 | 152,500 | 152,600 | 274 | 1,526 |
| 2013-10-28 | 154,200 | 154,200 | 151,000 | 152,300 | 472 | 1,523 |
| 2013-10-25 | 152,500 | 152,800 | 151,200 | 152,100 | 261 | 1,521 |
| 2013-10-24 | 151,300 | 152,200 | 151,000 | 152,000 | 229 | 1,520 |
| 2013-10-23 | 152,600 | 152,700 | 151,000 | 151,600 | 474 | 1,516 |
| 2013-10-22 | 152,500 | 152,700 | 152,000 | 152,300 | 313 | 1,523 |
| 2013-10-21 | 151,700 | 152,400 | 151,000 | 152,200 | 419 | 1,522 |
| 2013-10-18 | 149,500 | 149,800 | 147,000 | 149,100 | 465 | 1,491 |
| 2013-10-17 | 151,500 | 151,800 | 149,300 | 149,400 | 451 | 1,494 |
| 2013-10-16 | 150,700 | 151,200 | 150,000 | 150,300 | 270 | 1,503 |
| 2013-10-15 | 150,000 | 151,200 | 149,900 | 150,700 | 386 | 1,507 |
| 2013-10-11 | 149,300 | 149,900 | 149,000 | 149,300 | 388 | 1,493 |
| 2013-10-10 | 148,000 | 148,000 | 147,000 | 148,000 | 189 | 1,480 |
| 2013-10-09 | 144,700 | 146,400 | 143,500 | 146,000 | 293 | 1,460 |
| 2013-10-08 | 140,300 | 144,800 | 140,300 | 144,000 | 362 | 1,440 |
| 2013-10-07 | 142,500 | 146,200 | 137,700 | 140,200 | 1,361 | 1,402 |
| 2013-10-04 | 151,000 | 151,100 | 145,700 | 147,200 | 749 | 1,472 |
| 2013-10-03 | 150,800 | 154,000 | 150,800 | 151,400 | 365 | 1,514 |
| 2013-10-02 | 155,000 | 156,200 | 148,000 | 150,600 | 888 | 1,506 |
| 2013-10-01 | 150,000 | 154,900 | 150,000 | 153,500 | 826 | 1,535 |
| 2013-09-30 | 146,800 | 149,800 | 146,000 | 149,400 | 599 | 1,494 |
| 2013-09-27 | 147,500 | 147,900 | 145,600 | 146,000 | 541 | 1,460 |
| 2013-09-26 | 145,000 | 147,000 | 144,400 | 146,900 | 350 | 1,469 |
| 2013-09-25 | 147,900 | 147,900 | 143,100 | 144,400 | 842 | 1,444 |
| 2013-09-24 | 144,600 | 147,300 | 144,500 | 146,600 | 723 | 1,466 |
| 2013-09-20 | 142,000 | 143,000 | 141,400 | 142,800 | 335 | 1,428 |
| 2013-09-19 | 140,900 | 140,900 | 140,200 | 140,800 | 296 | 1,408 |
| 2013-09-18 | 139,500 | 140,500 | 139,200 | 139,800 | 427 | 1,398 |
| 2013-09-17 | 136,700 | 139,500 | 136,400 | 139,000 | 322 | 1,390 |
| 2013-09-13 | 135,700 | 136,000 | 135,200 | 135,500 | 118 | 1,355 |
| 2013-09-12 | 136,300 | 136,500 | 135,100 | 135,100 | 143 | 1,351 |
| 2013-09-11 | 136,800 | 137,100 | 135,100 | 136,200 | 199 | 1,362 |
| 2013-09-10 | 137,900 | 137,900 | 135,600 | 136,700 | 245 | 1,367 |
| 2013-09-09 | 139,000 | 139,000 | 137,400 | 137,400 | 249 | 1,374 |
| 2013-09-06 | 139,600 | 139,600 | 137,100 | 137,700 | 511 | 1,377 |
| 2013-09-05 | 135,900 | 138,000 | 135,900 | 137,200 | 309 | 1,372 |
| 2013-09-04 | 134,000 | 135,100 | 133,700 | 135,100 | 157 | 1,351 |
| 2013-09-03 | 133,000 | 133,800 | 132,000 | 133,300 | 196 | 1,333 |
| 2013-09-02 | 131,400 | 132,400 | 130,100 | 132,100 | 142 | 1,321 |
| 2013-08-30 | 130,000 | 130,300 | 129,600 | 130,000 | 110 | 1,300 |
| 2013-08-29 | 130,000 | 130,400 | 129,500 | 129,500 | 130 | 1,295 |
| 2013-08-28 | 129,600 | 130,200 | 129,000 | 130,000 | 296 | 1,300 |
| 2013-08-27 | 130,000 | 130,500 | 129,500 | 129,800 | 171 | 1,298 |
| 2013-08-26 | 131,900 | 132,000 | 129,500 | 129,600 | 546 | 1,296 |
| 2013-08-23 | 131,200 | 131,800 | 130,300 | 130,800 | 356 | 1,308 |
| 2013-08-22 | 133,000 | 133,000 | 130,600 | 131,200 | 272 | 1,312 |
| 2013-08-21 | 135,500 | 135,500 | 133,000 | 133,500 | 240 | 1,335 |
| 2013-08-20 | 135,000 | 135,500 | 134,800 | 135,000 | 169 | 1,350 |
| 2013-08-19 | 133,700 | 135,000 | 133,600 | 134,500 | 181 | 1,345 |
| 2013-08-16 | 133,500 | 133,500 | 132,900 | 133,000 | 187 | 1,330 |
| 2013-08-15 | 134,400 | 134,900 | 133,500 | 133,600 | 197 | 1,336 |
| 2013-08-14 | 133,000 | 134,600 | 132,800 | 133,800 | 146 | 1,338 |
| 2013-08-13 | 130,600 | 133,000 | 130,600 | 132,000 | 308 | 1,320 |
| 2013-08-12 | 133,400 | 133,400 | 130,200 | 131,000 | 416 | 1,310 |
| 2013-08-09 | 136,200 | 136,200 | 132,500 | 133,400 | 387 | 1,334 |
| 2013-08-08 | 136,100 | 138,100 | 135,800 | 135,800 | 246 | 1,358 |
| 2013-08-07 | 139,800 | 139,800 | 136,000 | 136,000 | 305 | 1,360 |
| 2013-08-06 | 140,700 | 141,000 | 135,600 | 137,600 | 745 | 1,376 |
| 2013-08-05 | 135,100 | 142,800 | 134,400 | 142,500 | 734 | 1,425 |
| 2013-08-02 | 135,300 | 135,300 | 131,000 | 133,600 | 488 | 1,336 |
| 2013-08-01 | 131,000 | 134,500 | 126,200 | 134,500 | 1,038 | 1,345 |
| 2013-07-31 | 134,900 | 134,900 | 131,500 | 131,800 | 496 | 1,318 |
| 2013-07-30 | 132,800 | 135,900 | 132,500 | 133,500 | 676 | 1,335 |
| 2013-07-29 | 140,000 | 140,300 | 131,100 | 132,800 | 1,059 | 1,328 |
| 2013-07-26 | 142,000 | 142,100 | 140,000 | 140,300 | 1,036 | 1,403 |
| 2013-07-25 | 146,500 | 146,600 | 142,900 | 143,300 | 561 | 1,433 |
| 2013-07-24 | 147,400 | 147,500 | 144,700 | 145,600 | 574 | 1,456 |
| 2013-07-23 | 142,900 | 147,500 | 142,900 | 146,900 | 1,060 | 1,469 |
| 2013-07-22 | 146,400 | 148,500 | 141,400 | 141,400 | 2,517 | 1,414 |
| 2013-07-19 | 142,500 | 147,500 | 142,500 | 145,500 | 1,650 | 1,455 |
| 2013-07-18 | 148,600 | 148,600 | 143,000 | 144,200 | 2,453 | 1,442 |
| 2013-07-17 | 146,800 | 154,100 | 146,800 | 149,800 | 5,986 | 1,498 |
| 2013-07-16 | 182,500 | 187,500 | 180,100 | 186,800 | 421 | 1,868 |
| 2013-07-12 | 176,200 | 179,000 | 176,200 | 178,500 | 304 | 1,785 |
| 2013-07-11 | 177,000 | 177,000 | 175,200 | 175,400 | 265 | 1,754 |
| 2013-07-10 | 180,600 | 181,700 | 177,300 | 177,900 | 372 | 1,779 |
| 2013-07-09 | 189,900 | 189,900 | 181,200 | 183,300 | 220 | 1,833 |
| 2013-07-08 | 189,800 | 192,500 | 184,100 | 187,000 | 405 | 1,870 |
| 2013-07-05 | 188,000 | 197,000 | 186,600 | 189,500 | 588 | 1,895 |
| 2013-07-04 | 184,900 | 185,500 | 183,300 | 185,500 | 167 | 1,855 |
| 2013-07-03 | 180,200 | 185,000 | 180,200 | 182,100 | 237 | 1,821 |
| 2013-07-02 | 175,000 | 179,600 | 175,000 | 179,100 | 286 | 1,791 |
| 2013-07-01 | 160,000 | 171,000 | 160,000 | 169,400 | 348 | 1,694 |
| 2013-06-28 | 158,800 | 162,000 | 158,000 | 161,000 | 157 | 1,610 |
| 2013-06-27 | 155,000 | 157,100 | 154,000 | 156,000 | 105 | 1,560 |
| 2013-06-26 | 160,500 | 161,000 | 154,000 | 154,000 | 269 | 1,540 |
| 2013-06-25 | 160,200 | 161,000 | 158,100 | 159,700 | 145 | 1,597 |
| 2013-06-24 | 164,500 | 164,500 | 160,100 | 162,000 | 170 | 1,620 |
| 2013-06-21 | 159,800 | 162,000 | 156,300 | 160,500 | 167 | 1,605 |
| 2013-06-20 | 161,500 | 161,500 | 160,200 | 160,600 | 77 | 1,606 |
| 2013-06-19 | 162,000 | 162,500 | 160,100 | 161,500 | 92 | 1,615 |
| 2013-06-18 | 160,100 | 160,800 | 159,100 | 160,500 | 90 | 1,605 |
| 2013-06-17 | 158,000 | 161,000 | 157,500 | 160,200 | 101 | 1,602 |
| 2013-06-14 | 161,500 | 163,000 | 158,000 | 158,800 | 113 | 1,588 |
| 2013-06-13 | 160,100 | 161,400 | 155,600 | 159,600 | 156 | 1,596 |
| 2013-06-12 | 157,800 | 163,000 | 155,500 | 163,000 | 213 | 1,630 |
| 2013-06-11 | 160,000 | 164,000 | 156,000 | 163,800 | 482 | 1,638 |
| 2013-06-10 | 159,000 | 159,900 | 152,000 | 155,300 | 612 | 1,553 |
| 2013-06-07 | 149,900 | 153,900 | 131,200 | 145,000 | 2,317 | 1,450 |
| 2013-06-06 | 177,800 | 179,800 | 165,000 | 165,500 | 521 | 1,655 |
| 2013-06-05 | 182,100 | 185,100 | 180,300 | 181,800 | 121 | 1,818 |
| 2013-06-04 | 182,500 | 183,900 | 176,500 | 183,000 | 274 | 1,830 |
| 2013-06-03 | 189,000 | 189,000 | 184,000 | 185,000 | 164 | 1,850 |
| 2013-05-31 | 189,000 | 189,300 | 185,600 | 189,000 | 120 | 1,890 |
| 2013-05-30 | 188,000 | 189,600 | 185,200 | 187,900 | 224 | 1,879 |
| 2013-05-29 | 190,800 | 193,600 | 189,500 | 189,600 | 203 | 1,896 |
| 2013-05-28 | 188,000 | 193,300 | 186,300 | 192,200 | 279 | 1,922 |
| 2013-05-27 | 191,000 | 193,200 | 185,200 | 189,300 | 222 | 1,893 |
| 2013-05-24 | 190,700 | 199,500 | 190,000 | 194,300 | 432 | 1,943 |
| 2013-05-23 | 203,100 | 203,900 | 190,500 | 191,500 | 485 | 1,915 |
| 2013-05-22 | 207,800 | 209,100 | 205,000 | 205,700 | 164 | 2,057 |
| 2013-05-21 | 212,000 | 212,300 | 207,300 | 207,600 | 244 | 2,076 |
| 2013-05-20 | 208,600 | 211,100 | 204,000 | 208,000 | 265 | 2,080 |
| 2013-05-17 | 195,800 | 203,600 | 195,500 | 202,100 | 347 | 2,021 |
| 2013-05-16 | 205,000 | 206,300 | 180,100 | 198,900 | 1,203 | 1,989 |
| 2013-05-15 | 217,000 | 219,200 | 208,900 | 213,700 | 631 | 2,137 |
| 2013-05-14 | 219,000 | 220,000 | 214,900 | 214,900 | 290 | 2,149 |
| 2013-05-13 | 222,000 | 226,000 | 219,000 | 220,000 | 361 | 2,200 |
| 2013-05-10 | 230,000 | 230,000 | 220,200 | 221,500 | 394 | 2,215 |
| 2013-05-09 | 220,000 | 235,000 | 218,000 | 223,300 | 650 | 2,233 |
| 2013-05-08 | 211,000 | 219,000 | 210,000 | 217,900 | 510 | 2,179 |
| 2013-05-07 | 209,000 | 211,000 | 206,000 | 209,500 | 334 | 2,095 |
| 2013-05-02 | 203,100 | 206,000 | 203,100 | 206,000 | 140 | 2,060 |
| 2013-05-01 | 208,900 | 209,000 | 202,700 | 206,000 | 351 | 2,060 |
| 2013-04-30 | 199,500 | 206,000 | 199,000 | 205,800 | 366 | 2,058 |
| 2013-04-26 | 209,400 | 210,000 | 190,000 | 202,200 | 825 | 2,022 |
| 2013-04-25 | 206,500 | 225,000 | 205,200 | 209,600 | 1,065 | 2,096 |
| 2013-04-24 | 214,500 | 214,500 | 205,000 | 205,200 | 468 | 2,052 |
| 2013-04-23 | 200,000 | 214,300 | 200,000 | 210,700 | 1,060 | 2,107 |
| 2013-04-22 | 204,500 | 204,700 | 199,000 | 199,000 | 474 | 1,990 |
| 2013-04-19 | 210,000 | 215,000 | 199,600 | 204,500 | 1,344 | 2,045 |
| 2013-04-18 | 172,000 | 209,700 | 172,000 | 207,500 | 3,169 | 2,075 |
| 2013-04-17 | 165,500 | 171,000 | 165,500 | 169,700 | 389 | 1,697 |
| 2013-04-16 | 163,000 | 165,400 | 161,100 | 165,300 | 185 | 1,653 |
| 2013-04-15 | 167,000 | 167,000 | 163,100 | 163,200 | 226 | 1,632 |
| 2013-04-12 | 165,400 | 166,500 | 164,200 | 166,000 | 176 | 1,660 |
| 2013-04-11 | 163,300 | 166,100 | 163,300 | 165,600 | 245 | 1,656 |
| 2013-04-10 | 167,000 | 167,200 | 162,000 | 162,400 | 420 | 1,624 |
| 2013-04-09 | 170,000 | 170,100 | 164,100 | 166,000 | 693 | 1,660 |
| 2013-04-08 | 163,000 | 167,700 | 161,000 | 166,800 | 1,072 | 1,668 |
| 2013-04-05 | 155,500 | 159,300 | 155,000 | 155,000 | 485 | 1,550 |
| 2013-04-04 | 152,600 | 156,000 | 152,500 | 155,100 | 285 | 1,551 |
| 2013-04-03 | 151,000 | 159,900 | 150,700 | 155,100 | 356 | 1,551 |
| 2013-04-02 | 139,800 | 152,000 | 135,400 | 150,100 | 497 | 1,501 |
| 2013-04-01 | 155,000 | 155,000 | 140,300 | 145,000 | 596 | 1,450 |
| 2013-03-29 | 159,200 | 159,900 | 152,100 | 155,500 | 500 | 1,555 |
| 2013-03-28 | 168,000 | 168,000 | 156,200 | 160,000 | 663 | 1,600 |
| 2013-03-27 | 164,000 | 174,700 | 163,900 | 167,300 | 858 | 1,673 |
| 2013-03-26 | 151,000 | 158,000 | 151,000 | 157,900 | 497 | 1,579 |
| 2013-03-25 | 148,900 | 149,400 | 145,100 | 147,000 | 266 | 1,470 |
| 2013-03-22 | 139,500 | 146,400 | 139,000 | 142,900 | 346 | 1,429 |
| 2013-03-21 | 137,000 | 139,500 | 135,000 | 139,000 | 298 | 1,390 |
| 2013-03-19 | 129,900 | 133,000 | 129,400 | 132,700 | 165 | 1,327 |
| 2013-03-18 | 129,400 | 129,500 | 128,300 | 129,100 | 158 | 1,291 |
| 2013-03-15 | 129,000 | 129,500 | 128,000 | 128,900 | 127 | 1,289 |
| 2013-03-14 | 127,100 | 128,900 | 127,100 | 128,100 | 50 | 1,281 |
| 2013-03-13 | 128,100 | 128,200 | 125,500 | 127,000 | 152 | 1,270 |
| 2013-03-12 | 133,000 | 133,000 | 128,500 | 128,500 | 263 | 1,285 |
| 2013-03-11 | 129,800 | 131,000 | 128,100 | 130,900 | 285 | 1,309 |
| 2013-03-08 | 126,900 | 132,400 | 126,500 | 127,200 | 525 | 1,272 |
| 2013-03-07 | 123,000 | 126,900 | 122,700 | 125,900 | 329 | 1,259 |
| 2013-03-06 | 122,500 | 123,000 | 120,000 | 121,600 | 197 | 1,216 |
| 2013-03-05 | 117,000 | 121,500 | 117,000 | 121,500 | 331 | 1,215 |
| 2013-03-04 | 116,000 | 117,800 | 115,700 | 116,600 | 181 | 1,166 |
| 2013-03-01 | 113,800 | 115,000 | 113,100 | 114,700 | 208 | 1,147 |
| 2013-02-28 | 114,000 | 114,200 | 113,000 | 113,100 | 97 | 1,131 |
| 2013-02-27 | 114,000 | 114,100 | 113,300 | 113,500 | 43 | 1,135 |
| 2013-02-26 | 113,200 | 114,500 | 112,500 | 113,100 | 116 | 1,131 |
| 2013-02-25 | 114,300 | 115,000 | 113,400 | 113,500 | 141 | 1,135 |
| 2013-02-22 | 115,000 | 115,300 | 112,100 | 113,100 | 140 | 1,131 |
| 2013-02-21 | 115,400 | 116,700 | 114,900 | 114,900 | 137 | 1,149 |
| 2013-02-20 | 112,400 | 115,200 | 111,400 | 115,200 | 196 | 1,152 |
| 2013-02-19 | 109,700 | 112,300 | 108,800 | 110,000 | 142 | 1,100 |
| 2013-02-18 | 105,000 | 108,800 | 105,000 | 108,400 | 114 | 1,084 |
| 2013-02-15 | 109,000 | 109,000 | 103,500 | 105,000 | 266 | 1,050 |
| 2013-02-14 | 106,700 | 109,500 | 104,200 | 109,100 | 349 | 1,091 |
| 2013-02-13 | 111,900 | 111,900 | 106,000 | 106,400 | 366 | 1,064 |
| 2013-02-12 | 116,000 | 116,500 | 112,000 | 112,500 | 219 | 1,125 |
| 2013-02-08 | 117,200 | 117,800 | 115,000 | 115,100 | 201 | 1,151 |
| 2013-02-07 | 117,500 | 117,800 | 117,000 | 117,800 | 172 | 1,178 |
| 2013-02-06 | 118,100 | 118,300 | 116,200 | 117,800 | 157 | 1,178 |
| 2013-02-05 | 119,000 | 119,500 | 117,800 | 118,500 | 116 | 1,185 |
| 2013-02-04 | 122,600 | 122,600 | 118,500 | 119,000 | 245 | 1,190 |
| 2013-02-01 | 117,800 | 119,200 | 117,200 | 119,200 | 171 | 1,192 |
| 2013-01-31 | 114,800 | 117,400 | 114,800 | 116,600 | 197 | 1,166 |
| 2013-01-30 | 116,700 | 117,400 | 113,500 | 115,800 | 360 | 1,158 |
| 2013-01-29 | 119,100 | 119,200 | 113,400 | 118,400 | 507 | 1,184 |
| 2013-01-28 | 124,500 | 124,500 | 115,100 | 119,000 | 589 | 1,190 |
| 2013-01-25 | 125,000 | 125,600 | 121,000 | 122,200 | 924 | 1,222 |
| 2013-01-24 | 115,000 | 118,500 | 114,500 | 118,300 | 593 | 1,183 |
| 2013-01-23 | 110,900 | 114,500 | 110,400 | 113,900 | 703 | 1,139 |
| 2013-01-22 | 107,000 | 113,000 | 106,000 | 110,900 | 890 | 1,109 |
| 2013-01-21 | 103,900 | 105,500 | 103,100 | 105,500 | 311 | 1,055 |
| 2013-01-18 | 101,000 | 102,400 | 100,000 | 102,400 | 455 | 1,024 |
| 2013-01-17 | 102,000 | 102,000 | 98,000 | 99,200 | 380 | 992 |
| 2013-01-16 | 100,000 | 102,100 | 98,900 | 100,200 | 884 | 1,002 |
| 2013-01-15 | 97,300 | 99,100 | 96,700 | 99,100 | 644 | 991 |
| 2013-01-11 | 96,800 | 96,900 | 95,100 | 96,000 | 618 | 960 |
| 2013-01-10 | 97,500 | 97,800 | 96,500 | 96,700 | 412 | 967 |
| 2013-01-09 | 98,900 | 98,900 | 96,800 | 96,900 | 530 | 969 |
| 2013-01-08 | 98,600 | 102,500 | 97,600 | 98,000 | 1,834 | 980 |
| 2013-01-07 | 96,900 | 99,100 | 95,800 | 97,100 | 440 | 971 |
| 2013-01-04 | 95,100 | 96,400 | 95,100 | 95,500 | 373 | 955 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
