2792 (株)ハニーズホールディングス 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 | 1,010 | 1,025 | 1,006 | 1,024 | 157,920 | 1,024 |
| 2013-12-27 | 980 | 1,007 | 980 | 1,007 | 264,520 | 1,007 |
| 2013-12-26 | 981 | 982 | 952 | 976 | 324,010 | 976 |
| 2013-12-25 | 998 | 1,010 | 996 | 1,001 | 224,560 | 1,001 |
| 2013-12-24 | 993 | 995 | 985 | 992 | 223,640 | 992 |
| 2013-12-20 | 999 | 1,000 | 995 | 996 | 118,390 | 996 |
| 2013-12-19 | 1,002 | 1,003 | 998 | 1,000 | 188,000 | 1,000 |
| 2013-12-18 | 1,001 | 1,004 | 999 | 1,002 | 106,780 | 1,002 |
| 2013-12-17 | 1,002 | 1,006 | 998 | 1,001 | 119,710 | 1,001 |
| 2013-12-16 | 1,002 | 1,005 | 1,000 | 1,000 | 97,060 | 1,000 |
| 2013-12-13 | 1,004 | 1,006 | 1,000 | 1,001 | 165,630 | 1,001 |
| 2013-12-12 | 1,017 | 1,017 | 1,002 | 1,006 | 148,710 | 1,006 |
| 2013-12-11 | 1,020 | 1,020 | 1,012 | 1,016 | 88,850 | 1,016 |
| 2013-12-10 | 1,013 | 1,019 | 1,013 | 1,017 | 79,360 | 1,017 |
| 2013-12-09 | 1,025 | 1,027 | 1,002 | 1,014 | 272,320 | 1,014 |
| 2013-12-06 | 1,071 | 1,072 | 1,012 | 1,018 | 440,340 | 1,018 |
| 2013-12-05 | 1,076 | 1,078 | 1,072 | 1,072 | 366,060 | 1,072 |
| 2013-12-04 | 1,075 | 1,078 | 1,072 | 1,074 | 67,000 | 1,074 |
| 2013-12-03 | 1,078 | 1,079 | 1,072 | 1,074 | 165,710 | 1,074 |
| 2013-12-02 | 1,077 | 1,079 | 1,073 | 1,073 | 68,760 | 1,073 |
| 2013-11-29 | 1,075 | 1,079 | 1,073 | 1,074 | 52,490 | 1,074 |
| 2013-11-28 | 1,079 | 1,082 | 1,071 | 1,073 | 77,290 | 1,073 |
| 2013-11-27 | 1,090 | 1,093 | 1,066 | 1,071 | 153,350 | 1,071 |
| 2013-11-26 | 1,104 | 1,107 | 1,092 | 1,107 | 121,930 | 1,107 |
| 2013-11-25 | 1,104 | 1,108 | 1,103 | 1,104 | 44,920 | 1,104 |
| 2013-11-22 | 1,107 | 1,111 | 1,103 | 1,104 | 59,590 | 1,104 |
| 2013-11-21 | 1,105 | 1,110 | 1,097 | 1,109 | 78,880 | 1,109 |
| 2013-11-20 | 1,104 | 1,108 | 1,096 | 1,103 | 53,950 | 1,103 |
| 2013-11-19 | 1,101 | 1,115 | 1,100 | 1,103 | 72,090 | 1,103 |
| 2013-11-18 | 1,095 | 1,103 | 1,093 | 1,098 | 60,900 | 1,098 |
| 2013-11-15 | 1,091 | 1,097 | 1,086 | 1,089 | 45,070 | 1,089 |
| 2013-11-14 | 1,087 | 1,092 | 1,080 | 1,086 | 53,870 | 1,086 |
| 2013-11-13 | 1,088 | 1,088 | 1,075 | 1,075 | 40,780 | 1,075 |
| 2013-11-12 | 1,078 | 1,089 | 1,076 | 1,080 | 48,530 | 1,080 |
| 2013-11-11 | 1,086 | 1,089 | 1,072 | 1,072 | 54,550 | 1,072 |
| 2013-11-08 | 1,081 | 1,087 | 1,070 | 1,072 | 67,110 | 1,072 |
| 2013-11-07 | 1,095 | 1,107 | 1,090 | 1,094 | 72,770 | 1,094 |
| 2013-11-06 | 1,082 | 1,094 | 1,080 | 1,091 | 80,530 | 1,091 |
| 2013-11-05 | 1,085 | 1,087 | 1,072 | 1,083 | 60,940 | 1,083 |
| 2013-11-01 | 1,079 | 1,085 | 1,070 | 1,085 | 61,690 | 1,085 |
| 2013-10-31 | 1,088 | 1,088 | 1,074 | 1,077 | 53,090 | 1,077 |
| 2013-10-30 | 1,083 | 1,087 | 1,077 | 1,080 | 44,160 | 1,080 |
| 2013-10-29 | 1,073 | 1,080 | 1,070 | 1,077 | 52,870 | 1,077 |
| 2013-10-28 | 1,080 | 1,080 | 1,071 | 1,074 | 41,620 | 1,074 |
| 2013-10-25 | 1,085 | 1,085 | 1,072 | 1,072 | 37,960 | 1,072 |
| 2013-10-24 | 1,076 | 1,087 | 1,075 | 1,083 | 40,970 | 1,083 |
| 2013-10-23 | 1,094 | 1,097 | 1,077 | 1,078 | 52,830 | 1,078 |
| 2013-10-22 | 1,093 | 1,098 | 1,081 | 1,085 | 77,000 | 1,085 |
| 2013-10-21 | 1,084 | 1,105 | 1,083 | 1,093 | 79,810 | 1,093 |
| 2013-10-18 | 1,085 | 1,089 | 1,075 | 1,076 | 26,450 | 1,076 |
| 2013-10-17 | 1,088 | 1,097 | 1,079 | 1,083 | 40,200 | 1,083 |
| 2013-10-16 | 1,080 | 1,087 | 1,070 | 1,072 | 38,500 | 1,072 |
| 2013-10-15 | 1,094 | 1,097 | 1,074 | 1,079 | 85,910 | 1,079 |
| 2013-10-11 | 1,080 | 1,100 | 1,078 | 1,092 | 150,760 | 1,092 |
| 2013-10-10 | 1,054 | 1,073 | 1,053 | 1,071 | 49,150 | 1,071 |
| 2013-10-09 | 1,050 | 1,058 | 1,045 | 1,054 | 37,590 | 1,054 |
| 2013-10-08 | 1,040 | 1,060 | 1,040 | 1,051 | 63,760 | 1,051 |
| 2013-10-07 | 1,060 | 1,068 | 1,044 | 1,046 | 51,560 | 1,046 |
| 2013-10-04 | 1,074 | 1,075 | 1,059 | 1,059 | 51,350 | 1,059 |
| 2013-10-03 | 1,090 | 1,096 | 1,072 | 1,072 | 64,310 | 1,072 |
| 2013-10-02 | 1,087 | 1,094 | 1,071 | 1,085 | 103,530 | 1,085 |
| 2013-10-01 | 1,076 | 1,088 | 1,075 | 1,081 | 93,940 | 1,081 |
| 2013-09-30 | 1,100 | 1,100 | 1,069 | 1,071 | 93,320 | 1,071 |
| 2013-09-27 | 1,100 | 1,108 | 1,097 | 1,100 | 62,880 | 1,100 |
| 2013-09-26 | 1,110 | 1,114 | 1,100 | 1,111 | 53,630 | 1,111 |
| 2013-09-25 | 1,108 | 1,115 | 1,104 | 1,109 | 84,250 | 1,109 |
| 2013-09-24 | 1,090 | 1,109 | 1,090 | 1,103 | 117,090 | 1,103 |
| 2013-09-20 | 1,071 | 1,089 | 1,071 | 1,088 | 84,630 | 1,088 |
| 2013-09-19 | 1,062 | 1,070 | 1,060 | 1,070 | 53,200 | 1,070 |
| 2013-09-18 | 1,057 | 1,067 | 1,055 | 1,062 | 31,210 | 1,062 |
| 2013-09-17 | 1,070 | 1,071 | 1,050 | 1,050 | 92,890 | 1,050 |
| 2013-09-13 | 1,065 | 1,072 | 1,060 | 1,065 | 68,640 | 1,065 |
| 2013-09-12 | 1,052 | 1,066 | 1,052 | 1,058 | 54,020 | 1,058 |
| 2013-09-11 | 1,075 | 1,085 | 1,060 | 1,062 | 64,900 | 1,062 |
| 2013-09-10 | 1,061 | 1,077 | 1,059 | 1,070 | 71,150 | 1,070 |
| 2013-09-09 | 1,041 | 1,064 | 1,037 | 1,063 | 83,040 | 1,063 |
| 2013-09-06 | 1,040 | 1,044 | 1,025 | 1,031 | 45,000 | 1,031 |
| 2013-09-05 | 1,045 | 1,045 | 1,029 | 1,036 | 41,990 | 1,036 |
| 2013-09-04 | 1,042 | 1,042 | 1,033 | 1,036 | 38,260 | 1,036 |
| 2013-09-03 | 1,016 | 1,043 | 1,016 | 1,041 | 98,890 | 1,041 |
| 2013-09-02 | 1,020 | 1,029 | 1,010 | 1,013 | 63,340 | 1,013 |
| 2013-08-30 | 1,046 | 1,050 | 1,020 | 1,020 | 92,020 | 1,020 |
| 2013-08-29 | 1,042 | 1,051 | 1,036 | 1,044 | 53,360 | 1,044 |
| 2013-08-28 | 1,052 | 1,052 | 1,039 | 1,041 | 54,620 | 1,041 |
| 2013-08-27 | 1,073 | 1,077 | 1,057 | 1,059 | 56,240 | 1,059 |
| 2013-08-26 | 1,083 | 1,084 | 1,070 | 1,071 | 37,600 | 1,071 |
| 2013-08-23 | 1,082 | 1,082 | 1,069 | 1,077 | 63,800 | 1,077 |
| 2013-08-22 | 1,069 | 1,076 | 1,058 | 1,068 | 66,140 | 1,068 |
| 2013-08-21 | 1,069 | 1,078 | 1,061 | 1,071 | 54,440 | 1,071 |
| 2013-08-20 | 1,090 | 1,092 | 1,066 | 1,069 | 94,120 | 1,069 |
| 2013-08-19 | 1,100 | 1,102 | 1,086 | 1,095 | 41,490 | 1,095 |
| 2013-08-16 | 1,112 | 1,113 | 1,093 | 1,096 | 71,510 | 1,096 |
| 2013-08-15 | 1,092 | 1,118 | 1,091 | 1,112 | 124,860 | 1,112 |
| 2013-08-14 | 1,082 | 1,092 | 1,080 | 1,090 | 47,610 | 1,090 |
| 2013-08-13 | 1,072 | 1,094 | 1,072 | 1,085 | 59,590 | 1,085 |
| 2013-08-12 | 1,076 | 1,088 | 1,072 | 1,072 | 40,460 | 1,072 |
| 2013-08-09 | 1,081 | 1,088 | 1,075 | 1,078 | 64,120 | 1,078 |
| 2013-08-08 | 1,102 | 1,118 | 1,079 | 1,080 | 61,760 | 1,080 |
| 2013-08-07 | 1,120 | 1,131 | 1,108 | 1,109 | 80,050 | 1,109 |
| 2013-08-06 | 1,125 | 1,137 | 1,118 | 1,131 | 95,780 | 1,131 |
| 2013-08-05 | 1,117 | 1,126 | 1,104 | 1,120 | 81,410 | 1,120 |
| 2013-08-02 | 1,095 | 1,117 | 1,088 | 1,116 | 94,040 | 1,116 |
| 2013-08-01 | 1,086 | 1,093 | 1,074 | 1,093 | 61,760 | 1,093 |
| 2013-07-31 | 1,102 | 1,102 | 1,081 | 1,081 | 70,700 | 1,081 |
| 2013-07-30 | 1,072 | 1,108 | 1,072 | 1,106 | 69,180 | 1,106 |
| 2013-07-29 | 1,116 | 1,116 | 1,075 | 1,078 | 94,070 | 1,078 |
| 2013-07-26 | 1,122 | 1,135 | 1,117 | 1,121 | 82,610 | 1,121 |
| 2013-07-25 | 1,137 | 1,145 | 1,120 | 1,127 | 93,040 | 1,127 |
| 2013-07-24 | 1,145 | 1,147 | 1,128 | 1,134 | 70,350 | 1,134 |
| 2013-07-23 | 1,110 | 1,155 | 1,108 | 1,149 | 212,210 | 1,149 |
| 2013-07-22 | 1,123 | 1,126 | 1,102 | 1,113 | 59,480 | 1,113 |
| 2013-07-19 | 1,126 | 1,129 | 1,108 | 1,121 | 130,860 | 1,121 |
| 2013-07-18 | 1,102 | 1,132 | 1,090 | 1,123 | 193,250 | 1,123 |
| 2013-07-17 | 1,090 | 1,110 | 1,086 | 1,102 | 159,440 | 1,102 |
| 2013-07-16 | 1,093 | 1,096 | 1,082 | 1,091 | 111,750 | 1,091 |
| 2013-07-12 | 1,088 | 1,095 | 1,080 | 1,088 | 96,580 | 1,088 |
| 2013-07-11 | 1,071 | 1,096 | 1,071 | 1,093 | 156,710 | 1,093 |
| 2013-07-10 | 1,085 | 1,094 | 1,065 | 1,069 | 129,520 | 1,069 |
| 2013-07-09 | 1,071 | 1,098 | 1,071 | 1,086 | 185,430 | 1,086 |
| 2013-07-08 | 1,110 | 1,113 | 1,065 | 1,067 | 216,200 | 1,067 |
| 2013-07-05 | 1,100 | 1,110 | 1,090 | 1,099 | 152,560 | 1,099 |
| 2013-07-04 | 1,121 | 1,135 | 1,093 | 1,097 | 243,550 | 1,097 |
| 2013-07-03 | 1,162 | 1,208 | 1,131 | 1,136 | 381,590 | 1,136 |
| 2013-07-02 | 1,128 | 1,149 | 1,115 | 1,149 | 170,690 | 1,149 |
| 2013-07-01 | 1,088 | 1,110 | 1,066 | 1,109 | 116,380 | 1,109 |
| 2013-06-28 | 1,060 | 1,092 | 1,056 | 1,086 | 116,700 | 1,086 |
| 2013-06-27 | 1,040 | 1,056 | 1,030 | 1,056 | 60,670 | 1,056 |
| 2013-06-26 | 1,050 | 1,059 | 1,030 | 1,037 | 70,760 | 1,037 |
| 2013-06-25 | 1,053 | 1,058 | 1,027 | 1,054 | 147,370 | 1,054 |
| 2013-06-24 | 1,065 | 1,077 | 1,054 | 1,058 | 92,400 | 1,058 |
| 2013-06-21 | 1,032 | 1,069 | 1,017 | 1,068 | 119,660 | 1,068 |
| 2013-06-20 | 1,051 | 1,057 | 1,036 | 1,040 | 121,940 | 1,040 |
| 2013-06-19 | 1,065 | 1,067 | 1,038 | 1,060 | 69,400 | 1,060 |
| 2013-06-18 | 1,056 | 1,076 | 1,045 | 1,047 | 135,430 | 1,047 |
| 2013-06-17 | 1,015 | 1,047 | 1,015 | 1,045 | 115,170 | 1,045 |
| 2013-06-14 | 1,035 | 1,050 | 1,017 | 1,018 | 116,010 | 1,018 |
| 2013-06-13 | 1,048 | 1,051 | 1,018 | 1,020 | 91,470 | 1,020 |
| 2013-06-12 | 1,045 | 1,075 | 1,021 | 1,061 | 92,410 | 1,061 |
| 2013-06-11 | 1,047 | 1,079 | 1,047 | 1,064 | 104,990 | 1,064 |
| 2013-06-10 | 1,030 | 1,069 | 1,030 | 1,067 | 110,080 | 1,067 |
| 2013-06-07 | 1,033 | 1,034 | 1,000 | 1,014 | 180,970 | 1,014 |
| 2013-06-06 | 1,071 | 1,077 | 1,041 | 1,050 | 183,200 | 1,050 |
| 2013-06-05 | 1,096 | 1,111 | 1,080 | 1,085 | 114,650 | 1,085 |
| 2013-06-04 | 1,100 | 1,106 | 1,054 | 1,096 | 203,400 | 1,096 |
| 2013-06-03 | 1,103 | 1,133 | 1,096 | 1,104 | 179,920 | 1,104 |
| 2013-05-31 | 1,107 | 1,134 | 1,107 | 1,117 | 95,270 | 1,117 |
| 2013-05-30 | 1,129 | 1,141 | 1,100 | 1,107 | 157,190 | 1,107 |
| 2013-05-29 | 1,121 | 1,157 | 1,121 | 1,148 | 245,990 | 1,148 |
| 2013-05-28 | 1,151 | 1,180 | 1,147 | 1,153 | 339,150 | 1,153 |
| 2013-05-27 | 1,172 | 1,173 | 1,150 | 1,159 | 186,300 | 1,159 |
| 2013-05-24 | 1,189 | 1,220 | 1,161 | 1,188 | 204,900 | 1,188 |
| 2013-05-23 | 1,237 | 1,245 | 1,182 | 1,185 | 280,750 | 1,185 |
| 2013-05-22 | 1,230 | 1,243 | 1,228 | 1,236 | 112,520 | 1,236 |
| 2013-05-21 | 1,246 | 1,247 | 1,222 | 1,230 | 159,490 | 1,230 |
| 2013-05-20 | 1,252 | 1,253 | 1,245 | 1,248 | 106,780 | 1,248 |
| 2013-05-17 | 1,227 | 1,245 | 1,219 | 1,243 | 132,730 | 1,243 |
| 2013-05-16 | 1,236 | 1,237 | 1,195 | 1,227 | 221,250 | 1,227 |
| 2013-05-15 | 1,258 | 1,260 | 1,225 | 1,236 | 216,400 | 1,236 |
| 2013-05-14 | 1,245 | 1,257 | 1,245 | 1,253 | 139,030 | 1,253 |
| 2013-05-13 | 1,271 | 1,275 | 1,242 | 1,245 | 251,940 | 1,245 |
| 2013-05-10 | 1,279 | 1,282 | 1,255 | 1,268 | 165,460 | 1,268 |
| 2013-05-09 | 1,284 | 1,284 | 1,268 | 1,274 | 128,410 | 1,274 |
| 2013-05-08 | 1,280 | 1,285 | 1,277 | 1,280 | 121,210 | 1,280 |
| 2013-05-07 | 1,280 | 1,283 | 1,271 | 1,282 | 173,350 | 1,282 |
| 2013-05-02 | 1,275 | 1,276 | 1,261 | 1,270 | 176,530 | 1,270 |
| 2013-05-01 | 1,267 | 1,281 | 1,263 | 1,280 | 115,450 | 1,280 |
| 2013-04-30 | 1,269 | 1,277 | 1,261 | 1,261 | 159,230 | 1,261 |
| 2013-04-26 | 1,274 | 1,277 | 1,261 | 1,269 | 152,120 | 1,269 |
| 2013-04-25 | 1,272 | 1,283 | 1,257 | 1,271 | 181,010 | 1,271 |
| 2013-04-24 | 1,248 | 1,265 | 1,241 | 1,265 | 178,460 | 1,265 |
| 2013-04-23 | 1,242 | 1,245 | 1,235 | 1,243 | 130,370 | 1,243 |
| 2013-04-22 | 1,229 | 1,245 | 1,226 | 1,241 | 172,090 | 1,241 |
| 2013-04-19 | 1,222 | 1,222 | 1,213 | 1,220 | 110,410 | 1,220 |
| 2013-04-18 | 1,209 | 1,224 | 1,201 | 1,211 | 157,250 | 1,211 |
| 2013-04-17 | 1,196 | 1,210 | 1,192 | 1,206 | 123,400 | 1,206 |
| 2013-04-16 | 1,203 | 1,209 | 1,188 | 1,192 | 202,380 | 1,192 |
| 2013-04-15 | 1,202 | 1,212 | 1,197 | 1,211 | 177,850 | 1,211 |
| 2013-04-12 | 1,208 | 1,208 | 1,195 | 1,199 | 227,900 | 1,199 |
| 2013-04-11 | 1,210 | 1,216 | 1,196 | 1,207 | 186,540 | 1,207 |
| 2013-04-10 | 1,210 | 1,214 | 1,196 | 1,202 | 182,030 | 1,202 |
| 2013-04-09 | 1,220 | 1,220 | 1,193 | 1,203 | 246,750 | 1,203 |
| 2013-04-08 | 1,197 | 1,219 | 1,195 | 1,219 | 213,000 | 1,219 |
| 2013-04-05 | 1,226 | 1,242 | 1,184 | 1,192 | 391,290 | 1,192 |
| 2013-04-04 | 1,200 | 1,219 | 1,182 | 1,215 | 225,850 | 1,215 |
| 2013-04-03 | 1,182 | 1,240 | 1,181 | 1,220 | 227,810 | 1,220 |
| 2013-04-02 | 1,200 | 1,240 | 1,120 | 1,178 | 515,220 | 1,178 |
| 2013-04-01 | 1,279 | 1,280 | 1,210 | 1,215 | 365,390 | 1,215 |
| 2013-03-29 | 1,237 | 1,295 | 1,236 | 1,279 | 484,490 | 1,279 |
| 2013-03-28 | 1,214 | 1,249 | 1,210 | 1,224 | 532,430 | 1,224 |
| 2013-03-27 | 1,136 | 1,220 | 1,135 | 1,204 | 601,350 | 1,204 |
| 2013-03-26 | 1,127 | 1,132 | 1,116 | 1,132 | 237,990 | 1,132 |
| 2013-03-25 | 1,107 | 1,127 | 1,103 | 1,119 | 289,640 | 1,119 |
| 2013-03-22 | 1,107 | 1,109 | 1,100 | 1,100 | 179,610 | 1,100 |
| 2013-03-21 | 1,107 | 1,110 | 1,098 | 1,103 | 164,420 | 1,103 |
| 2013-03-19 | 1,085 | 1,098 | 1,083 | 1,095 | 160,400 | 1,095 |
| 2013-03-18 | 1,086 | 1,099 | 1,079 | 1,080 | 219,340 | 1,080 |
| 2013-03-15 | 1,080 | 1,086 | 1,075 | 1,085 | 238,420 | 1,085 |
| 2013-03-14 | 1,094 | 1,096 | 1,079 | 1,081 | 211,620 | 1,081 |
| 2013-03-13 | 1,105 | 1,108 | 1,092 | 1,095 | 281,430 | 1,095 |
| 2013-03-12 | 1,116 | 1,120 | 1,107 | 1,107 | 201,320 | 1,107 |
| 2013-03-11 | 1,112 | 1,118 | 1,109 | 1,116 | 134,810 | 1,116 |
| 2013-03-08 | 1,108 | 1,112 | 1,103 | 1,107 | 218,230 | 1,107 |
| 2013-03-07 | 1,118 | 1,119 | 1,101 | 1,107 | 233,960 | 1,107 |
| 2013-03-06 | 1,116 | 1,117 | 1,109 | 1,114 | 212,760 | 1,114 |
| 2013-03-05 | 1,117 | 1,132 | 1,117 | 1,119 | 186,290 | 1,119 |
| 2013-03-04 | 1,139 | 1,143 | 1,118 | 1,119 | 244,170 | 1,119 |
| 2013-03-01 | 1,150 | 1,150 | 1,137 | 1,138 | 77,880 | 1,138 |
| 2013-02-28 | 1,132 | 1,156 | 1,130 | 1,151 | 130,570 | 1,151 |
| 2013-02-27 | 1,143 | 1,143 | 1,125 | 1,125 | 91,280 | 1,125 |
| 2013-02-26 | 1,149 | 1,150 | 1,140 | 1,142 | 73,870 | 1,142 |
| 2013-02-25 | 1,153 | 1,160 | 1,143 | 1,153 | 82,980 | 1,153 |
| 2013-02-22 | 1,151 | 1,151 | 1,136 | 1,145 | 78,430 | 1,145 |
| 2013-02-21 | 1,140 | 1,161 | 1,139 | 1,151 | 129,790 | 1,151 |
| 2013-02-20 | 1,128 | 1,150 | 1,121 | 1,149 | 109,060 | 1,149 |
| 2013-02-19 | 1,120 | 1,125 | 1,115 | 1,120 | 49,880 | 1,120 |
| 2013-02-18 | 1,111 | 1,124 | 1,100 | 1,122 | 73,930 | 1,122 |
| 2013-02-15 | 1,132 | 1,133 | 1,097 | 1,109 | 150,610 | 1,109 |
| 2013-02-14 | 1,144 | 1,145 | 1,128 | 1,132 | 77,560 | 1,132 |
| 2013-02-13 | 1,178 | 1,180 | 1,145 | 1,151 | 144,700 | 1,151 |
| 2013-02-12 | 1,142 | 1,184 | 1,142 | 1,176 | 402,670 | 1,176 |
| 2013-02-08 | 1,120 | 1,137 | 1,114 | 1,131 | 237,940 | 1,131 |
| 2013-02-07 | 1,120 | 1,128 | 1,114 | 1,119 | 252,280 | 1,119 |
| 2013-02-06 | 1,123 | 1,125 | 1,118 | 1,121 | 142,400 | 1,121 |
| 2013-02-05 | 1,120 | 1,125 | 1,115 | 1,123 | 127,330 | 1,123 |
| 2013-02-04 | 1,123 | 1,124 | 1,116 | 1,121 | 219,650 | 1,121 |
| 2013-02-01 | 1,118 | 1,123 | 1,117 | 1,121 | 117,770 | 1,121 |
| 2013-01-31 | 1,130 | 1,133 | 1,116 | 1,120 | 202,120 | 1,120 |
| 2013-01-30 | 1,123 | 1,133 | 1,118 | 1,129 | 249,490 | 1,129 |
| 2013-01-29 | 1,135 | 1,139 | 1,121 | 1,123 | 147,470 | 1,123 |
| 2013-01-28 | 1,145 | 1,147 | 1,135 | 1,135 | 123,680 | 1,135 |
| 2013-01-25 | 1,151 | 1,155 | 1,136 | 1,148 | 157,900 | 1,148 |
| 2013-01-24 | 1,138 | 1,151 | 1,130 | 1,151 | 140,530 | 1,151 |
| 2013-01-23 | 1,142 | 1,157 | 1,139 | 1,142 | 150,540 | 1,142 |
| 2013-01-22 | 1,155 | 1,162 | 1,141 | 1,150 | 194,090 | 1,150 |
| 2013-01-21 | 1,141 | 1,155 | 1,137 | 1,152 | 245,660 | 1,152 |
| 2013-01-18 | 1,149 | 1,149 | 1,131 | 1,140 | 344,640 | 1,140 |
| 2013-01-17 | 1,133 | 1,147 | 1,130 | 1,145 | 287,810 | 1,145 |
| 2013-01-16 | 1,135 | 1,141 | 1,125 | 1,130 | 369,700 | 1,130 |
| 2013-01-15 | 1,100 | 1,126 | 1,091 | 1,123 | 500,960 | 1,123 |
| 2013-01-11 | 1,069 | 1,085 | 1,065 | 1,079 | 576,420 | 1,079 |
| 2013-01-10 | 1,106 | 1,108 | 1,034 | 1,062 | 753,180 | 1,062 |
| 2013-01-09 | 1,112 | 1,117 | 1,101 | 1,108 | 355,580 | 1,108 |
| 2013-01-08 | 1,122 | 1,135 | 1,104 | 1,120 | 324,470 | 1,120 |
| 2013-01-07 | 1,144 | 1,144 | 1,111 | 1,119 | 306,860 | 1,119 |
| 2013-01-04 | 1,144 | 1,153 | 1,139 | 1,145 | 179,340 | 1,145 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株