2801 キッコーマン(株) 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 | 1,994 | 1,997 | 1,971 | 1,986 | 960,000 | 397.20 |
| 2013-12-27 | 2,028 | 2,041 | 1,975 | 1,996 | 1,045,000 | 399.20 |
| 2013-12-26 | 2,005 | 2,024 | 1,986 | 2,011 | 961,000 | 402.20 |
| 2013-12-25 | 1,963 | 2,001 | 1,963 | 1,990 | 963,000 | 398 |
| 2013-12-24 | 1,993 | 2,004 | 1,977 | 1,986 | 1,050,000 | 397.20 |
| 2013-12-20 | 1,993 | 2,005 | 1,971 | 1,994 | 1,324,000 | 398.80 |
| 2013-12-19 | 1,985 | 1,993 | 1,971 | 1,992 | 1,396,000 | 398.40 |
| 2013-12-18 | 1,946 | 1,969 | 1,942 | 1,961 | 1,208,000 | 392.20 |
| 2013-12-17 | 1,915 | 1,955 | 1,910 | 1,945 | 891,000 | 389 |
| 2013-12-16 | 1,939 | 1,951 | 1,913 | 1,914 | 750,000 | 382.80 |
| 2013-12-13 | 1,922 | 1,963 | 1,921 | 1,941 | 2,732,000 | 388.20 |
| 2013-12-12 | 1,910 | 1,931 | 1,904 | 1,925 | 730,000 | 385 |
| 2013-12-11 | 1,927 | 1,941 | 1,920 | 1,932 | 524,000 | 386.40 |
| 2013-12-10 | 1,955 | 1,960 | 1,941 | 1,951 | 711,000 | 390.20 |
| 2013-12-09 | 1,928 | 1,966 | 1,920 | 1,962 | 916,000 | 392.40 |
| 2013-12-06 | 1,870 | 1,910 | 1,870 | 1,903 | 885,000 | 380.60 |
| 2013-12-05 | 1,928 | 1,938 | 1,882 | 1,888 | 1,567,000 | 377.60 |
| 2013-12-04 | 1,950 | 1,963 | 1,925 | 1,934 | 953,000 | 386.80 |
| 2013-12-03 | 1,980 | 1,992 | 1,968 | 1,987 | 857,000 | 397.40 |
| 2013-12-02 | 1,941 | 1,978 | 1,941 | 1,968 | 446,000 | 393.60 |
| 2013-11-29 | 1,965 | 1,981 | 1,951 | 1,964 | 685,000 | 392.80 |
| 2013-11-28 | 1,953 | 1,983 | 1,953 | 1,971 | 998,000 | 394.20 |
| 2013-11-27 | 1,949 | 1,963 | 1,939 | 1,949 | 668,000 | 389.80 |
| 2013-11-26 | 1,965 | 1,981 | 1,957 | 1,964 | 625,000 | 392.80 |
| 2013-11-25 | 1,977 | 1,992 | 1,972 | 1,990 | 571,000 | 398 |
| 2013-11-22 | 1,980 | 1,997 | 1,968 | 1,971 | 1,102,000 | 394.20 |
| 2013-11-21 | 1,951 | 1,973 | 1,948 | 1,970 | 921,000 | 394 |
| 2013-11-20 | 1,950 | 1,960 | 1,927 | 1,934 | 585,000 | 386.80 |
| 2013-11-19 | 1,950 | 1,953 | 1,918 | 1,939 | 777,000 | 387.80 |
| 2013-11-18 | 1,957 | 1,971 | 1,938 | 1,954 | 1,377,000 | 390.80 |
| 2013-11-15 | 1,945 | 1,961 | 1,931 | 1,954 | 1,503,000 | 390.80 |
| 2013-11-14 | 1,912 | 1,974 | 1,902 | 1,937 | 1,989,000 | 387.40 |
| 2013-11-13 | 1,883 | 1,915 | 1,874 | 1,889 | 1,147,000 | 377.80 |
| 2013-11-12 | 1,855 | 1,898 | 1,846 | 1,895 | 1,103,000 | 379 |
| 2013-11-11 | 1,843 | 1,854 | 1,826 | 1,850 | 668,000 | 370 |
| 2013-11-08 | 1,801 | 1,835 | 1,801 | 1,823 | 664,000 | 364.60 |
| 2013-11-07 | 1,834 | 1,843 | 1,820 | 1,830 | 546,000 | 366 |
| 2013-11-06 | 1,788 | 1,836 | 1,782 | 1,827 | 843,000 | 365.40 |
| 2013-11-05 | 1,789 | 1,807 | 1,776 | 1,803 | 884,000 | 360.60 |
| 2013-11-01 | 1,789 | 1,801 | 1,747 | 1,756 | 655,000 | 351.20 |
| 2013-10-31 | 1,749 | 1,798 | 1,749 | 1,786 | 574,000 | 357.20 |
| 2013-10-30 | 1,774 | 1,807 | 1,773 | 1,789 | 794,000 | 357.80 |
| 2013-10-29 | 1,718 | 1,765 | 1,715 | 1,757 | 805,000 | 351.40 |
| 2013-10-28 | 1,717 | 1,742 | 1,716 | 1,731 | 568,000 | 346.20 |
| 2013-10-25 | 1,747 | 1,766 | 1,700 | 1,700 | 716,000 | 340 |
| 2013-10-24 | 1,726 | 1,751 | 1,718 | 1,746 | 403,000 | 349.20 |
| 2013-10-23 | 1,777 | 1,777 | 1,728 | 1,728 | 560,000 | 345.60 |
| 2013-10-22 | 1,771 | 1,779 | 1,764 | 1,777 | 371,000 | 355.40 |
| 2013-10-21 | 1,758 | 1,778 | 1,758 | 1,776 | 436,000 | 355.20 |
| 2013-10-18 | 1,741 | 1,764 | 1,740 | 1,756 | 393,000 | 351.20 |
| 2013-10-17 | 1,730 | 1,744 | 1,722 | 1,740 | 647,000 | 348 |
| 2013-10-16 | 1,697 | 1,718 | 1,681 | 1,712 | 558,000 | 342.40 |
| 2013-10-15 | 1,715 | 1,715 | 1,689 | 1,694 | 547,000 | 338.80 |
| 2013-10-11 | 1,695 | 1,719 | 1,673 | 1,690 | 1,498,000 | 338 |
| 2013-10-10 | 1,631 | 1,661 | 1,631 | 1,661 | 555,000 | 332.20 |
| 2013-10-09 | 1,601 | 1,640 | 1,599 | 1,626 | 703,000 | 325.20 |
| 2013-10-08 | 1,611 | 1,619 | 1,596 | 1,604 | 617,000 | 320.80 |
| 2013-10-07 | 1,655 | 1,671 | 1,615 | 1,624 | 802,000 | 324.80 |
| 2013-10-04 | 1,652 | 1,678 | 1,642 | 1,655 | 881,000 | 331 |
| 2013-10-03 | 1,676 | 1,693 | 1,652 | 1,654 | 1,127,000 | 330.80 |
| 2013-10-02 | 1,771 | 1,777 | 1,661 | 1,676 | 1,658,000 | 335.20 |
| 2013-10-01 | 1,796 | 1,806 | 1,751 | 1,755 | 1,220,000 | 351 |
| 2013-09-30 | 1,775 | 1,815 | 1,775 | 1,795 | 1,047,000 | 359 |
| 2013-09-27 | 1,850 | 1,855 | 1,823 | 1,852 | 866,000 | 370.40 |
| 2013-09-26 | 1,804 | 1,843 | 1,799 | 1,843 | 651,000 | 368.60 |
| 2013-09-25 | 1,815 | 1,818 | 1,795 | 1,795 | 676,000 | 359 |
| 2013-09-24 | 1,798 | 1,820 | 1,797 | 1,815 | 309,000 | 363 |
| 2013-09-20 | 1,818 | 1,825 | 1,802 | 1,807 | 602,000 | 361.40 |
| 2013-09-19 | 1,811 | 1,822 | 1,794 | 1,818 | 684,000 | 363.60 |
| 2013-09-18 | 1,785 | 1,811 | 1,762 | 1,789 | 581,000 | 357.80 |
| 2013-09-17 | 1,780 | 1,786 | 1,759 | 1,760 | 358,000 | 352 |
| 2013-09-13 | 1,768 | 1,795 | 1,742 | 1,767 | 2,488,000 | 353.40 |
| 2013-09-12 | 1,779 | 1,792 | 1,771 | 1,779 | 400,000 | 355.80 |
| 2013-09-11 | 1,776 | 1,790 | 1,773 | 1,776 | 840,000 | 355.20 |
| 2013-09-10 | 1,779 | 1,783 | 1,747 | 1,775 | 836,000 | 355 |
| 2013-09-09 | 1,781 | 1,787 | 1,760 | 1,782 | 372,000 | 356.40 |
| 2013-09-06 | 1,773 | 1,773 | 1,718 | 1,727 | 494,000 | 345.40 |
| 2013-09-05 | 1,770 | 1,778 | 1,751 | 1,767 | 839,000 | 353.40 |
| 2013-09-04 | 1,739 | 1,767 | 1,739 | 1,766 | 838,000 | 353.20 |
| 2013-09-03 | 1,716 | 1,769 | 1,716 | 1,765 | 641,000 | 353 |
| 2013-09-02 | 1,681 | 1,715 | 1,681 | 1,710 | 327,000 | 342 |
| 2013-08-30 | 1,705 | 1,714 | 1,674 | 1,677 | 577,000 | 335.40 |
| 2013-08-29 | 1,686 | 1,698 | 1,674 | 1,689 | 603,000 | 337.80 |
| 2013-08-28 | 1,678 | 1,698 | 1,659 | 1,675 | 849,000 | 335 |
| 2013-08-27 | 1,721 | 1,727 | 1,709 | 1,712 | 225,000 | 342.40 |
| 2013-08-26 | 1,731 | 1,740 | 1,715 | 1,726 | 317,000 | 345.20 |
| 2013-08-23 | 1,730 | 1,749 | 1,719 | 1,730 | 608,000 | 346 |
| 2013-08-22 | 1,693 | 1,714 | 1,683 | 1,707 | 395,000 | 341.40 |
| 2013-08-21 | 1,707 | 1,729 | 1,676 | 1,716 | 589,000 | 343.20 |
| 2013-08-20 | 1,718 | 1,733 | 1,691 | 1,696 | 535,000 | 339.20 |
| 2013-08-19 | 1,741 | 1,745 | 1,720 | 1,742 | 307,000 | 348.40 |
| 2013-08-16 | 1,710 | 1,762 | 1,706 | 1,740 | 552,000 | 348 |
| 2013-08-15 | 1,746 | 1,768 | 1,726 | 1,735 | 533,000 | 347 |
| 2013-08-14 | 1,770 | 1,794 | 1,744 | 1,792 | 608,000 | 358.40 |
| 2013-08-13 | 1,748 | 1,771 | 1,743 | 1,771 | 359,000 | 354.20 |
| 2013-08-12 | 1,710 | 1,746 | 1,698 | 1,717 | 311,000 | 343.40 |
| 2013-08-09 | 1,731 | 1,751 | 1,706 | 1,728 | 1,089,000 | 345.60 |
| 2013-08-08 | 1,735 | 1,797 | 1,727 | 1,730 | 726,000 | 346 |
| 2013-08-07 | 1,800 | 1,808 | 1,748 | 1,749 | 859,000 | 349.80 |
| 2013-08-06 | 1,818 | 1,840 | 1,779 | 1,832 | 691,000 | 366.40 |
| 2013-08-05 | 1,758 | 1,835 | 1,750 | 1,814 | 1,392,000 | 362.80 |
| 2013-08-02 | 1,730 | 1,792 | 1,721 | 1,788 | 1,115,000 | 357.60 |
| 2013-08-01 | 1,690 | 1,700 | 1,665 | 1,700 | 894,000 | 340 |
| 2013-07-31 | 1,719 | 1,719 | 1,670 | 1,688 | 1,095,000 | 337.60 |
| 2013-07-30 | 1,712 | 1,756 | 1,707 | 1,742 | 541,000 | 348.40 |
| 2013-07-29 | 1,772 | 1,774 | 1,711 | 1,711 | 645,000 | 342.20 |
| 2013-07-26 | 1,770 | 1,785 | 1,744 | 1,773 | 574,000 | 354.60 |
| 2013-07-25 | 1,800 | 1,812 | 1,773 | 1,783 | 481,000 | 356.60 |
| 2013-07-24 | 1,806 | 1,815 | 1,791 | 1,800 | 446,000 | 360 |
| 2013-07-23 | 1,800 | 1,842 | 1,787 | 1,821 | 599,000 | 364.20 |
| 2013-07-22 | 1,817 | 1,821 | 1,780 | 1,802 | 385,000 | 360.40 |
| 2013-07-19 | 1,834 | 1,848 | 1,780 | 1,784 | 1,063,000 | 356.80 |
| 2013-07-18 | 1,795 | 1,832 | 1,795 | 1,830 | 904,000 | 366 |
| 2013-07-17 | 1,764 | 1,789 | 1,758 | 1,787 | 479,000 | 357.40 |
| 2013-07-16 | 1,790 | 1,799 | 1,769 | 1,786 | 676,000 | 357.20 |
| 2013-07-12 | 1,748 | 1,799 | 1,746 | 1,769 | 1,731,000 | 353.80 |
| 2013-07-11 | 1,703 | 1,733 | 1,693 | 1,725 | 540,000 | 345 |
| 2013-07-10 | 1,710 | 1,729 | 1,690 | 1,703 | 650,000 | 340.60 |
| 2013-07-09 | 1,695 | 1,722 | 1,693 | 1,722 | 568,000 | 344.40 |
| 2013-07-08 | 1,711 | 1,725 | 1,685 | 1,686 | 390,000 | 337.20 |
| 2013-07-05 | 1,722 | 1,737 | 1,695 | 1,704 | 671,000 | 340.80 |
| 2013-07-04 | 1,674 | 1,718 | 1,670 | 1,711 | 545,000 | 342.20 |
| 2013-07-03 | 1,686 | 1,688 | 1,662 | 1,680 | 576,000 | 336 |
| 2013-07-02 | 1,700 | 1,706 | 1,660 | 1,684 | 758,000 | 336.80 |
| 2013-07-01 | 1,661 | 1,688 | 1,644 | 1,685 | 499,000 | 337 |
| 2013-06-28 | 1,596 | 1,656 | 1,592 | 1,650 | 862,000 | 330 |
| 2013-06-27 | 1,531 | 1,587 | 1,531 | 1,584 | 524,000 | 316.80 |
| 2013-06-26 | 1,567 | 1,579 | 1,524 | 1,526 | 486,000 | 305.20 |
| 2013-06-25 | 1,571 | 1,597 | 1,533 | 1,557 | 819,000 | 311.40 |
| 2013-06-24 | 1,611 | 1,620 | 1,552 | 1,559 | 985,000 | 311.80 |
| 2013-06-21 | 1,544 | 1,600 | 1,510 | 1,592 | 2,058,000 | 318.40 |
| 2013-06-20 | 1,568 | 1,585 | 1,545 | 1,560 | 1,336,000 | 312 |
| 2013-06-19 | 1,596 | 1,611 | 1,573 | 1,595 | 743,000 | 319 |
| 2013-06-18 | 1,610 | 1,615 | 1,576 | 1,587 | 690,000 | 317.40 |
| 2013-06-17 | 1,549 | 1,611 | 1,525 | 1,611 | 961,000 | 322.20 |
| 2013-06-14 | 1,511 | 1,583 | 1,511 | 1,557 | 2,869,000 | 311.40 |
| 2013-06-13 | 1,589 | 1,599 | 1,481 | 1,483 | 1,257,000 | 296.60 |
| 2013-06-12 | 1,572 | 1,601 | 1,541 | 1,593 | 857,000 | 318.60 |
| 2013-06-11 | 1,609 | 1,625 | 1,575 | 1,593 | 1,312,000 | 318.60 |
| 2013-06-10 | 1,608 | 1,636 | 1,591 | 1,624 | 1,046,000 | 324.80 |
| 2013-06-07 | 1,572 | 1,576 | 1,512 | 1,555 | 1,600,000 | 311 |
| 2013-06-06 | 1,587 | 1,621 | 1,570 | 1,583 | 983,000 | 316.60 |
| 2013-06-05 | 1,656 | 1,704 | 1,595 | 1,595 | 1,044,000 | 319 |
| 2013-06-04 | 1,616 | 1,670 | 1,612 | 1,656 | 1,342,000 | 331.20 |
| 2013-06-03 | 1,630 | 1,650 | 1,609 | 1,615 | 1,484,000 | 323 |
| 2013-05-31 | 1,678 | 1,698 | 1,652 | 1,666 | 1,972,000 | 333.20 |
| 2013-05-30 | 1,715 | 1,716 | 1,645 | 1,645 | 1,587,000 | 329 |
| 2013-05-29 | 1,731 | 1,770 | 1,712 | 1,746 | 1,217,000 | 349.20 |
| 2013-05-28 | 1,720 | 1,762 | 1,663 | 1,700 | 2,605,000 | 340 |
| 2013-05-27 | 1,751 | 1,788 | 1,712 | 1,752 | 1,504,000 | 350.40 |
| 2013-05-24 | 1,793 | 1,853 | 1,709 | 1,791 | 1,644,000 | 358.20 |
| 2013-05-23 | 1,920 | 1,958 | 1,787 | 1,787 | 1,630,000 | 357.40 |
| 2013-05-22 | 1,932 | 1,932 | 1,894 | 1,917 | 1,106,000 | 383.40 |
| 2013-05-21 | 1,948 | 1,958 | 1,913 | 1,932 | 808,000 | 386.40 |
| 2013-05-20 | 1,955 | 1,973 | 1,944 | 1,959 | 879,000 | 391.80 |
| 2013-05-17 | 1,958 | 1,958 | 1,934 | 1,942 | 844,000 | 388.40 |
| 2013-05-16 | 1,976 | 1,980 | 1,940 | 1,959 | 1,024,000 | 391.80 |
| 2013-05-15 | 1,960 | 1,976 | 1,951 | 1,975 | 718,000 | 395 |
| 2013-05-14 | 1,955 | 1,972 | 1,954 | 1,956 | 539,000 | 391.20 |
| 2013-05-13 | 1,986 | 1,988 | 1,954 | 1,957 | 651,000 | 391.40 |
| 2013-05-10 | 1,940 | 1,989 | 1,928 | 1,962 | 1,442,000 | 392.40 |
| 2013-05-09 | 1,932 | 1,943 | 1,896 | 1,897 | 572,000 | 379.40 |
| 2013-05-08 | 1,921 | 1,952 | 1,912 | 1,923 | 1,061,000 | 384.60 |
| 2013-05-07 | 1,902 | 1,930 | 1,895 | 1,922 | 1,127,000 | 384.40 |
| 2013-05-02 | 1,846 | 1,873 | 1,840 | 1,862 | 672,000 | 372.40 |
| 2013-05-01 | 1,843 | 1,855 | 1,816 | 1,843 | 807,000 | 368.60 |
| 2013-04-30 | 1,809 | 1,866 | 1,800 | 1,849 | 1,505,000 | 369.80 |
| 2013-04-26 | 1,900 | 1,904 | 1,865 | 1,872 | 1,034,000 | 374.40 |
| 2013-04-25 | 1,861 | 1,906 | 1,861 | 1,896 | 1,021,000 | 379.20 |
| 2013-04-24 | 1,855 | 1,874 | 1,840 | 1,870 | 816,000 | 374 |
| 2013-04-23 | 1,819 | 1,834 | 1,807 | 1,828 | 651,000 | 365.60 |
| 2013-04-22 | 1,794 | 1,824 | 1,793 | 1,819 | 820,000 | 363.80 |
| 2013-04-19 | 1,777 | 1,783 | 1,760 | 1,779 | 557,000 | 355.80 |
| 2013-04-18 | 1,796 | 1,798 | 1,765 | 1,777 | 672,000 | 355.40 |
| 2013-04-17 | 1,798 | 1,813 | 1,787 | 1,807 | 866,000 | 361.40 |
| 2013-04-16 | 1,746 | 1,806 | 1,731 | 1,786 | 1,393,000 | 357.20 |
| 2013-04-15 | 1,775 | 1,796 | 1,768 | 1,786 | 943,000 | 357.20 |
| 2013-04-12 | 1,802 | 1,807 | 1,757 | 1,773 | 2,173,000 | 354.60 |
| 2013-04-11 | 1,787 | 1,800 | 1,766 | 1,794 | 1,438,000 | 358.80 |
| 2013-04-10 | 1,759 | 1,786 | 1,751 | 1,785 | 1,310,000 | 357 |
| 2013-04-09 | 1,765 | 1,770 | 1,724 | 1,762 | 1,224,000 | 352.40 |
| 2013-04-08 | 1,760 | 1,777 | 1,710 | 1,748 | 1,243,000 | 349.60 |
| 2013-04-05 | 1,734 | 1,777 | 1,700 | 1,729 | 2,342,000 | 345.80 |
| 2013-04-04 | 1,635 | 1,684 | 1,607 | 1,684 | 1,188,000 | 336.80 |
| 2013-04-03 | 1,606 | 1,642 | 1,600 | 1,641 | 1,179,000 | 328.20 |
| 2013-04-02 | 1,617 | 1,622 | 1,544 | 1,606 | 1,464,000 | 321.20 |
| 2013-04-01 | 1,657 | 1,657 | 1,612 | 1,616 | 1,718,000 | 323.20 |
| 2013-03-29 | 1,648 | 1,660 | 1,630 | 1,657 | 1,022,000 | 331.40 |
| 2013-03-28 | 1,624 | 1,649 | 1,620 | 1,640 | 1,805,000 | 328 |
| 2013-03-27 | 1,626 | 1,636 | 1,600 | 1,623 | 963,000 | 324.60 |
| 2013-03-26 | 1,587 | 1,617 | 1,581 | 1,601 | 838,000 | 320.20 |
| 2013-03-25 | 1,560 | 1,606 | 1,560 | 1,599 | 1,047,000 | 319.80 |
| 2013-03-22 | 1,565 | 1,573 | 1,543 | 1,545 | 1,135,000 | 309 |
| 2013-03-21 | 1,546 | 1,578 | 1,546 | 1,578 | 863,000 | 315.60 |
| 2013-03-19 | 1,551 | 1,553 | 1,528 | 1,537 | 772,000 | 307.40 |
| 2013-03-18 | 1,550 | 1,558 | 1,524 | 1,524 | 876,000 | 304.80 |
| 2013-03-15 | 1,544 | 1,572 | 1,515 | 1,555 | 1,347,000 | 311 |
| 2013-03-14 | 1,504 | 1,528 | 1,499 | 1,523 | 774,000 | 304.60 |
| 2013-03-13 | 1,488 | 1,508 | 1,479 | 1,496 | 849,000 | 299.20 |
| 2013-03-12 | 1,521 | 1,521 | 1,489 | 1,489 | 896,000 | 297.80 |
| 2013-03-11 | 1,520 | 1,527 | 1,496 | 1,513 | 1,012,000 | 302.60 |
| 2013-03-08 | 1,510 | 1,523 | 1,500 | 1,515 | 4,028,000 | 303 |
| 2013-03-07 | 1,479 | 1,505 | 1,477 | 1,496 | 982,000 | 299.20 |
| 2013-03-06 | 1,460 | 1,465 | 1,451 | 1,459 | 602,000 | 291.80 |
| 2013-03-05 | 1,486 | 1,487 | 1,451 | 1,456 | 490,000 | 291.20 |
| 2013-03-04 | 1,462 | 1,487 | 1,456 | 1,475 | 702,000 | 295 |
| 2013-03-01 | 1,426 | 1,456 | 1,424 | 1,446 | 663,000 | 289.20 |
| 2013-02-28 | 1,433 | 1,447 | 1,426 | 1,441 | 900,000 | 288.20 |
| 2013-02-27 | 1,421 | 1,436 | 1,411 | 1,411 | 733,000 | 282.20 |
| 2013-02-26 | 1,390 | 1,434 | 1,390 | 1,421 | 900,000 | 284.20 |
| 2013-02-25 | 1,405 | 1,445 | 1,405 | 1,439 | 933,000 | 287.80 |
| 2013-02-22 | 1,368 | 1,389 | 1,365 | 1,389 | 698,000 | 277.80 |
| 2013-02-21 | 1,380 | 1,387 | 1,365 | 1,365 | 521,000 | 273 |
| 2013-02-20 | 1,380 | 1,387 | 1,371 | 1,383 | 678,000 | 276.60 |
| 2013-02-19 | 1,350 | 1,380 | 1,350 | 1,365 | 626,000 | 273 |
| 2013-02-18 | 1,333 | 1,365 | 1,329 | 1,354 | 651,000 | 270.80 |
| 2013-02-15 | 1,342 | 1,348 | 1,318 | 1,323 | 746,000 | 264.60 |
| 2013-02-14 | 1,328 | 1,358 | 1,328 | 1,352 | 772,000 | 270.40 |
| 2013-02-13 | 1,342 | 1,348 | 1,326 | 1,333 | 575,000 | 266.60 |
| 2013-02-12 | 1,344 | 1,373 | 1,339 | 1,347 | 1,012,000 | 269.40 |
| 2013-02-08 | 1,339 | 1,350 | 1,319 | 1,327 | 2,346,000 | 265.40 |
| 2013-02-07 | 1,373 | 1,385 | 1,361 | 1,369 | 1,366,000 | 273.80 |
| 2013-02-06 | 1,388 | 1,423 | 1,380 | 1,404 | 1,645,000 | 280.80 |
| 2013-02-05 | 1,356 | 1,374 | 1,354 | 1,358 | 597,000 | 271.60 |
| 2013-02-04 | 1,371 | 1,392 | 1,370 | 1,381 | 577,000 | 276.20 |
| 2013-02-01 | 1,378 | 1,393 | 1,371 | 1,387 | 827,000 | 277.40 |
| 2013-01-31 | 1,367 | 1,390 | 1,355 | 1,369 | 1,064,000 | 273.80 |
| 2013-01-30 | 1,370 | 1,394 | 1,362 | 1,394 | 745,000 | 278.80 |
| 2013-01-29 | 1,353 | 1,374 | 1,341 | 1,364 | 782,000 | 272.80 |
| 2013-01-28 | 1,386 | 1,389 | 1,371 | 1,371 | 593,000 | 274.20 |
| 2013-01-25 | 1,360 | 1,378 | 1,352 | 1,378 | 593,000 | 275.60 |
| 2013-01-24 | 1,304 | 1,340 | 1,303 | 1,337 | 801,000 | 267.40 |
| 2013-01-23 | 1,331 | 1,341 | 1,317 | 1,317 | 861,000 | 263.40 |
| 2013-01-22 | 1,365 | 1,374 | 1,329 | 1,345 | 972,000 | 269 |
| 2013-01-21 | 1,381 | 1,383 | 1,359 | 1,361 | 618,000 | 272.20 |
| 2013-01-18 | 1,362 | 1,383 | 1,357 | 1,382 | 839,000 | 276.40 |
| 2013-01-17 | 1,350 | 1,354 | 1,323 | 1,345 | 796,000 | 269 |
| 2013-01-16 | 1,355 | 1,366 | 1,347 | 1,349 | 662,000 | 269.80 |
| 2013-01-15 | 1,329 | 1,394 | 1,329 | 1,355 | 1,156,000 | 271 |
| 2013-01-11 | 1,300 | 1,323 | 1,300 | 1,319 | 1,546,000 | 263.80 |
| 2013-01-10 | 1,277 | 1,291 | 1,272 | 1,285 | 508,000 | 257 |
| 2013-01-09 | 1,268 | 1,287 | 1,266 | 1,278 | 597,000 | 255.60 |
| 2013-01-08 | 1,263 | 1,281 | 1,256 | 1,276 | 831,000 | 255.20 |
| 2013-01-07 | 1,270 | 1,288 | 1,270 | 1,278 | 613,000 | 255.60 |
| 2013-01-04 | 1,260 | 1,269 | 1,248 | 1,269 | 682,000 | 253.80 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
