2802 味の素(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 | 1,524 | 1,524 | 1,511 | 1,522 | 1,359,000 | 761 |
| 2013-12-27 | 1,523 | 1,524 | 1,505 | 1,514 | 1,272,000 | 757 |
| 2013-12-26 | 1,493 | 1,522 | 1,488 | 1,521 | 2,061,000 | 760.50 |
| 2013-12-25 | 1,480 | 1,498 | 1,480 | 1,495 | 2,079,000 | 747.50 |
| 2013-12-24 | 1,499 | 1,499 | 1,464 | 1,490 | 3,534,000 | 745 |
| 2013-12-20 | 1,492 | 1,514 | 1,489 | 1,509 | 3,222,000 | 754.50 |
| 2013-12-19 | 1,496 | 1,510 | 1,492 | 1,506 | 3,203,000 | 753 |
| 2013-12-18 | 1,464 | 1,485 | 1,462 | 1,485 | 3,127,000 | 742.50 |
| 2013-12-17 | 1,455 | 1,465 | 1,448 | 1,457 | 1,820,000 | 728.50 |
| 2013-12-16 | 1,462 | 1,465 | 1,450 | 1,451 | 1,703,000 | 725.50 |
| 2013-12-13 | 1,457 | 1,476 | 1,456 | 1,467 | 3,915,000 | 733.50 |
| 2013-12-12 | 1,460 | 1,462 | 1,450 | 1,457 | 1,279,000 | 728.50 |
| 2013-12-11 | 1,450 | 1,477 | 1,448 | 1,473 | 2,358,000 | 736.50 |
| 2013-12-10 | 1,458 | 1,466 | 1,449 | 1,460 | 1,994,000 | 730 |
| 2013-12-09 | 1,430 | 1,458 | 1,430 | 1,456 | 2,252,000 | 728 |
| 2013-12-06 | 1,411 | 1,417 | 1,402 | 1,409 | 1,061,000 | 704.50 |
| 2013-12-05 | 1,411 | 1,428 | 1,409 | 1,412 | 1,993,000 | 706 |
| 2013-12-04 | 1,441 | 1,450 | 1,421 | 1,421 | 1,964,000 | 710.50 |
| 2013-12-03 | 1,461 | 1,468 | 1,446 | 1,449 | 2,386,000 | 724.50 |
| 2013-12-02 | 1,460 | 1,468 | 1,445 | 1,448 | 1,745,000 | 724 |
| 2013-11-29 | 1,440 | 1,460 | 1,440 | 1,460 | 2,320,000 | 730 |
| 2013-11-28 | 1,444 | 1,455 | 1,435 | 1,440 | 1,789,000 | 720 |
| 2013-11-27 | 1,448 | 1,466 | 1,438 | 1,441 | 2,890,000 | 720.50 |
| 2013-11-26 | 1,463 | 1,469 | 1,448 | 1,448 | 2,219,000 | 724 |
| 2013-11-25 | 1,470 | 1,475 | 1,464 | 1,469 | 1,820,000 | 734.50 |
| 2013-11-22 | 1,474 | 1,475 | 1,458 | 1,463 | 2,723,000 | 731.50 |
| 2013-11-21 | 1,459 | 1,479 | 1,455 | 1,470 | 1,758,000 | 735 |
| 2013-11-20 | 1,454 | 1,464 | 1,450 | 1,459 | 1,512,000 | 729.50 |
| 2013-11-19 | 1,441 | 1,463 | 1,441 | 1,455 | 2,186,000 | 727.50 |
| 2013-11-18 | 1,458 | 1,459 | 1,435 | 1,444 | 2,482,000 | 722 |
| 2013-11-15 | 1,451 | 1,465 | 1,438 | 1,459 | 3,106,000 | 729.50 |
| 2013-11-14 | 1,412 | 1,443 | 1,410 | 1,440 | 3,062,000 | 720 |
| 2013-11-13 | 1,404 | 1,414 | 1,397 | 1,408 | 2,618,000 | 704 |
| 2013-11-12 | 1,415 | 1,418 | 1,407 | 1,415 | 2,232,000 | 707.50 |
| 2013-11-11 | 1,400 | 1,415 | 1,392 | 1,415 | 2,681,000 | 707.50 |
| 2013-11-08 | 1,370 | 1,399 | 1,363 | 1,396 | 4,572,000 | 698 |
| 2013-11-07 | 1,345 | 1,383 | 1,345 | 1,374 | 3,247,000 | 687 |
| 2013-11-06 | 1,315 | 1,368 | 1,304 | 1,360 | 4,686,000 | 680 |
| 2013-11-05 | 1,348 | 1,348 | 1,316 | 1,331 | 2,827,000 | 665.50 |
| 2013-11-01 | 1,385 | 1,385 | 1,350 | 1,355 | 1,892,000 | 677.50 |
| 2013-10-31 | 1,383 | 1,389 | 1,371 | 1,373 | 2,278,000 | 686.50 |
| 2013-10-30 | 1,387 | 1,389 | 1,361 | 1,385 | 3,517,000 | 692.50 |
| 2013-10-29 | 1,364 | 1,387 | 1,361 | 1,381 | 1,325,000 | 690.50 |
| 2013-10-28 | 1,363 | 1,378 | 1,357 | 1,376 | 1,916,000 | 688 |
| 2013-10-25 | 1,354 | 1,365 | 1,344 | 1,354 | 2,872,000 | 677 |
| 2013-10-24 | 1,358 | 1,374 | 1,338 | 1,373 | 2,019,000 | 686.50 |
| 2013-10-23 | 1,380 | 1,389 | 1,366 | 1,366 | 1,541,000 | 683 |
| 2013-10-22 | 1,384 | 1,393 | 1,376 | 1,380 | 1,613,000 | 690 |
| 2013-10-21 | 1,382 | 1,395 | 1,371 | 1,376 | 3,037,000 | 688 |
| 2013-10-18 | 1,370 | 1,379 | 1,367 | 1,375 | 1,590,000 | 687.50 |
| 2013-10-17 | 1,362 | 1,380 | 1,355 | 1,369 | 3,225,000 | 684.50 |
| 2013-10-16 | 1,340 | 1,357 | 1,339 | 1,355 | 1,670,000 | 677.50 |
| 2013-10-15 | 1,339 | 1,344 | 1,326 | 1,339 | 1,453,000 | 669.50 |
| 2013-10-11 | 1,367 | 1,367 | 1,331 | 1,338 | 3,092,000 | 669 |
| 2013-10-10 | 1,295 | 1,347 | 1,292 | 1,347 | 3,392,000 | 673.50 |
| 2013-10-09 | 1,279 | 1,289 | 1,267 | 1,289 | 1,945,000 | 644.50 |
| 2013-10-08 | 1,294 | 1,294 | 1,277 | 1,283 | 2,724,000 | 641.50 |
| 2013-10-07 | 1,291 | 1,305 | 1,280 | 1,305 | 2,545,000 | 652.50 |
| 2013-10-04 | 1,279 | 1,297 | 1,273 | 1,292 | 1,764,000 | 646 |
| 2013-10-03 | 1,300 | 1,307 | 1,283 | 1,290 | 2,743,000 | 645 |
| 2013-10-02 | 1,290 | 1,304 | 1,290 | 1,300 | 3,379,000 | 650 |
| 2013-10-01 | 1,284 | 1,288 | 1,274 | 1,279 | 1,826,000 | 639.50 |
| 2013-09-30 | 1,280 | 1,294 | 1,272 | 1,290 | 1,969,000 | 645 |
| 2013-09-27 | 1,310 | 1,310 | 1,284 | 1,287 | 2,157,000 | 643.50 |
| 2013-09-26 | 1,290 | 1,310 | 1,280 | 1,310 | 1,553,000 | 655 |
| 2013-09-25 | 1,314 | 1,314 | 1,301 | 1,306 | 1,404,000 | 653 |
| 2013-09-24 | 1,310 | 1,322 | 1,307 | 1,312 | 1,645,000 | 656 |
| 2013-09-20 | 1,310 | 1,324 | 1,302 | 1,311 | 2,338,000 | 655.50 |
| 2013-09-19 | 1,303 | 1,305 | 1,294 | 1,304 | 2,318,000 | 652 |
| 2013-09-18 | 1,289 | 1,299 | 1,278 | 1,299 | 2,371,000 | 649.50 |
| 2013-09-17 | 1,282 | 1,292 | 1,273 | 1,274 | 2,208,000 | 637 |
| 2013-09-13 | 1,270 | 1,281 | 1,258 | 1,279 | 4,448,000 | 639.50 |
| 2013-09-12 | 1,265 | 1,270 | 1,258 | 1,268 | 1,586,000 | 634 |
| 2013-09-11 | 1,266 | 1,279 | 1,260 | 1,263 | 2,327,000 | 631.50 |
| 2013-09-10 | 1,270 | 1,273 | 1,256 | 1,259 | 2,688,000 | 629.50 |
| 2013-09-09 | 1,264 | 1,274 | 1,246 | 1,259 | 1,757,000 | 629.50 |
| 2013-09-06 | 1,256 | 1,263 | 1,236 | 1,242 | 2,161,000 | 621 |
| 2013-09-05 | 1,278 | 1,278 | 1,250 | 1,251 | 3,857,000 | 625.50 |
| 2013-09-04 | 1,274 | 1,279 | 1,265 | 1,278 | 5,089,000 | 639 |
| 2013-09-03 | 1,278 | 1,289 | 1,270 | 1,287 | 2,206,000 | 643.50 |
| 2013-09-02 | 1,275 | 1,289 | 1,267 | 1,277 | 2,233,000 | 638.50 |
| 2013-08-30 | 1,283 | 1,287 | 1,257 | 1,261 | 2,329,000 | 630.50 |
| 2013-08-29 | 1,294 | 1,295 | 1,266 | 1,268 | 3,354,000 | 634 |
| 2013-08-28 | 1,301 | 1,306 | 1,279 | 1,294 | 2,423,000 | 647 |
| 2013-08-27 | 1,305 | 1,324 | 1,298 | 1,308 | 3,936,000 | 654 |
| 2013-08-26 | 1,296 | 1,300 | 1,286 | 1,292 | 904,000 | 646 |
| 2013-08-23 | 1,300 | 1,311 | 1,292 | 1,296 | 1,374,000 | 648 |
| 2013-08-22 | 1,286 | 1,299 | 1,277 | 1,278 | 1,761,000 | 639 |
| 2013-08-21 | 1,293 | 1,300 | 1,275 | 1,286 | 1,852,000 | 643 |
| 2013-08-20 | 1,310 | 1,320 | 1,286 | 1,286 | 2,802,000 | 643 |
| 2013-08-19 | 1,306 | 1,320 | 1,306 | 1,319 | 757,000 | 659.50 |
| 2013-08-16 | 1,302 | 1,325 | 1,301 | 1,314 | 1,396,000 | 657 |
| 2013-08-15 | 1,316 | 1,330 | 1,305 | 1,310 | 2,462,000 | 655 |
| 2013-08-14 | 1,344 | 1,345 | 1,323 | 1,329 | 2,458,000 | 664.50 |
| 2013-08-13 | 1,328 | 1,350 | 1,328 | 1,344 | 1,260,000 | 672 |
| 2013-08-12 | 1,320 | 1,323 | 1,291 | 1,314 | 2,213,000 | 657 |
| 2013-08-09 | 1,353 | 1,359 | 1,330 | 1,344 | 2,282,000 | 672 |
| 2013-08-08 | 1,368 | 1,387 | 1,351 | 1,353 | 1,806,000 | 676.50 |
| 2013-08-07 | 1,386 | 1,386 | 1,357 | 1,357 | 1,759,000 | 678.50 |
| 2013-08-06 | 1,389 | 1,396 | 1,355 | 1,394 | 1,653,000 | 697 |
| 2013-08-05 | 1,393 | 1,393 | 1,377 | 1,385 | 966,000 | 692.50 |
| 2013-08-02 | 1,375 | 1,403 | 1,366 | 1,403 | 2,297,000 | 701.50 |
| 2013-08-01 | 1,338 | 1,359 | 1,325 | 1,357 | 3,303,000 | 678.50 |
| 2013-07-31 | 1,375 | 1,392 | 1,313 | 1,368 | 5,137,000 | 684 |
| 2013-07-30 | 1,379 | 1,394 | 1,371 | 1,391 | 1,965,000 | 695.50 |
| 2013-07-29 | 1,405 | 1,405 | 1,374 | 1,375 | 2,131,000 | 687.50 |
| 2013-07-26 | 1,415 | 1,419 | 1,401 | 1,410 | 2,813,000 | 705 |
| 2013-07-25 | 1,420 | 1,433 | 1,416 | 1,427 | 2,670,000 | 713.50 |
| 2013-07-24 | 1,402 | 1,417 | 1,400 | 1,417 | 2,927,000 | 708.50 |
| 2013-07-23 | 1,384 | 1,402 | 1,376 | 1,400 | 2,907,000 | 700 |
| 2013-07-22 | 1,409 | 1,413 | 1,376 | 1,381 | 2,018,000 | 690.50 |
| 2013-07-19 | 1,422 | 1,423 | 1,382 | 1,389 | 2,693,000 | 694.50 |
| 2013-07-18 | 1,393 | 1,414 | 1,391 | 1,413 | 2,304,000 | 706.50 |
| 2013-07-17 | 1,384 | 1,388 | 1,374 | 1,388 | 1,945,000 | 694 |
| 2013-07-16 | 1,388 | 1,393 | 1,367 | 1,379 | 2,459,000 | 689.50 |
| 2013-07-12 | 1,361 | 1,381 | 1,355 | 1,375 | 5,402,000 | 687.50 |
| 2013-07-11 | 1,345 | 1,351 | 1,326 | 1,341 | 4,777,000 | 670.50 |
| 2013-07-10 | 1,392 | 1,392 | 1,338 | 1,349 | 6,112,000 | 674.50 |
| 2013-07-09 | 1,408 | 1,410 | 1,383 | 1,390 | 3,386,000 | 695 |
| 2013-07-08 | 1,424 | 1,429 | 1,396 | 1,399 | 2,348,000 | 699.50 |
| 2013-07-05 | 1,415 | 1,419 | 1,405 | 1,415 | 2,216,000 | 707.50 |
| 2013-07-04 | 1,408 | 1,416 | 1,403 | 1,409 | 2,452,000 | 704.50 |
| 2013-07-03 | 1,435 | 1,437 | 1,395 | 1,403 | 4,923,000 | 701.50 |
| 2013-07-02 | 1,481 | 1,481 | 1,430 | 1,443 | 3,798,000 | 721.50 |
| 2013-07-01 | 1,462 | 1,484 | 1,456 | 1,484 | 1,590,000 | 742 |
| 2013-06-28 | 1,441 | 1,465 | 1,425 | 1,456 | 2,472,000 | 728 |
| 2013-06-27 | 1,378 | 1,422 | 1,377 | 1,418 | 1,472,000 | 709 |
| 2013-06-26 | 1,415 | 1,417 | 1,372 | 1,378 | 1,437,000 | 689 |
| 2013-06-25 | 1,409 | 1,420 | 1,373 | 1,389 | 2,567,000 | 694.50 |
| 2013-06-24 | 1,437 | 1,453 | 1,395 | 1,409 | 1,469,000 | 704.50 |
| 2013-06-21 | 1,399 | 1,434 | 1,366 | 1,430 | 5,099,000 | 715 |
| 2013-06-20 | 1,438 | 1,468 | 1,407 | 1,430 | 3,671,000 | 715 |
| 2013-06-19 | 1,432 | 1,447 | 1,432 | 1,440 | 2,067,000 | 720 |
| 2013-06-18 | 1,435 | 1,435 | 1,408 | 1,424 | 2,517,000 | 712 |
| 2013-06-17 | 1,360 | 1,442 | 1,360 | 1,436 | 3,549,000 | 718 |
| 2013-06-14 | 1,347 | 1,386 | 1,347 | 1,360 | 4,808,000 | 680 |
| 2013-06-13 | 1,406 | 1,407 | 1,331 | 1,331 | 3,049,000 | 665.50 |
| 2013-06-12 | 1,419 | 1,425 | 1,395 | 1,421 | 2,161,000 | 710.50 |
| 2013-06-11 | 1,439 | 1,463 | 1,429 | 1,429 | 3,126,000 | 714.50 |
| 2013-06-10 | 1,414 | 1,434 | 1,398 | 1,434 | 2,599,000 | 717 |
| 2013-06-07 | 1,366 | 1,384 | 1,345 | 1,357 | 3,885,000 | 678.50 |
| 2013-06-06 | 1,386 | 1,403 | 1,376 | 1,378 | 3,891,000 | 689 |
| 2013-06-05 | 1,400 | 1,449 | 1,391 | 1,391 | 3,405,000 | 695.50 |
| 2013-06-04 | 1,382 | 1,419 | 1,376 | 1,413 | 3,533,000 | 706.50 |
| 2013-06-03 | 1,383 | 1,413 | 1,375 | 1,386 | 6,026,000 | 693 |
| 2013-05-31 | 1,393 | 1,419 | 1,365 | 1,399 | 11,337,000 | 699.50 |
| 2013-05-30 | 1,424 | 1,424 | 1,367 | 1,376 | 5,114,000 | 688 |
| 2013-05-29 | 1,441 | 1,453 | 1,421 | 1,437 | 4,192,000 | 718.50 |
| 2013-05-28 | 1,426 | 1,445 | 1,406 | 1,425 | 5,037,000 | 712.50 |
| 2013-05-27 | 1,433 | 1,446 | 1,403 | 1,428 | 4,280,000 | 714 |
| 2013-05-24 | 1,433 | 1,463 | 1,397 | 1,437 | 5,156,000 | 718.50 |
| 2013-05-23 | 1,514 | 1,514 | 1,424 | 1,424 | 4,781,000 | 712 |
| 2013-05-22 | 1,495 | 1,521 | 1,491 | 1,514 | 3,484,000 | 757 |
| 2013-05-21 | 1,496 | 1,500 | 1,485 | 1,491 | 4,400,000 | 745.50 |
| 2013-05-20 | 1,504 | 1,518 | 1,502 | 1,510 | 2,690,000 | 755 |
| 2013-05-17 | 1,505 | 1,505 | 1,487 | 1,494 | 3,071,000 | 747 |
| 2013-05-16 | 1,505 | 1,515 | 1,497 | 1,507 | 4,214,000 | 753.50 |
| 2013-05-15 | 1,482 | 1,500 | 1,479 | 1,500 | 2,957,000 | 750 |
| 2013-05-14 | 1,478 | 1,484 | 1,460 | 1,476 | 2,775,000 | 738 |
| 2013-05-13 | 1,495 | 1,502 | 1,470 | 1,472 | 4,426,000 | 736 |
| 2013-05-10 | 1,498 | 1,510 | 1,483 | 1,490 | 5,510,000 | 745 |
| 2013-05-09 | 1,475 | 1,480 | 1,440 | 1,471 | 5,862,000 | 735.50 |
| 2013-05-08 | 1,404 | 1,510 | 1,384 | 1,475 | 8,370,000 | 737.50 |
| 2013-05-07 | 1,394 | 1,405 | 1,389 | 1,399 | 2,988,000 | 699.50 |
| 2013-05-02 | 1,367 | 1,382 | 1,363 | 1,378 | 3,541,000 | 689 |
| 2013-05-01 | 1,342 | 1,374 | 1,331 | 1,363 | 3,599,000 | 681.50 |
| 2013-04-30 | 1,329 | 1,350 | 1,325 | 1,337 | 2,762,000 | 668.50 |
| 2013-04-26 | 1,352 | 1,352 | 1,321 | 1,328 | 5,757,000 | 664 |
| 2013-04-25 | 1,348 | 1,361 | 1,335 | 1,346 | 3,867,000 | 673 |
| 2013-04-24 | 1,331 | 1,347 | 1,330 | 1,345 | 2,903,000 | 672.50 |
| 2013-04-23 | 1,323 | 1,329 | 1,318 | 1,327 | 3,088,000 | 663.50 |
| 2013-04-22 | 1,341 | 1,344 | 1,327 | 1,331 | 1,883,000 | 665.50 |
| 2013-04-19 | 1,341 | 1,341 | 1,316 | 1,322 | 3,011,000 | 661 |
| 2013-04-18 | 1,326 | 1,340 | 1,322 | 1,334 | 3,144,000 | 667 |
| 2013-04-17 | 1,350 | 1,357 | 1,337 | 1,356 | 2,996,000 | 678 |
| 2013-04-16 | 1,309 | 1,343 | 1,304 | 1,339 | 2,965,000 | 669.50 |
| 2013-04-15 | 1,322 | 1,344 | 1,317 | 1,334 | 3,626,000 | 667 |
| 2013-04-12 | 1,369 | 1,374 | 1,341 | 1,352 | 5,134,000 | 676 |
| 2013-04-11 | 1,380 | 1,397 | 1,369 | 1,377 | 3,856,000 | 688.50 |
| 2013-04-10 | 1,360 | 1,378 | 1,360 | 1,376 | 2,367,000 | 688 |
| 2013-04-09 | 1,359 | 1,373 | 1,348 | 1,367 | 2,704,000 | 683.50 |
| 2013-04-08 | 1,388 | 1,397 | 1,340 | 1,360 | 4,580,000 | 680 |
| 2013-04-05 | 1,394 | 1,409 | 1,363 | 1,365 | 4,130,000 | 682.50 |
| 2013-04-04 | 1,333 | 1,369 | 1,316 | 1,366 | 3,387,000 | 683 |
| 2013-04-03 | 1,320 | 1,352 | 1,305 | 1,352 | 3,353,000 | 676 |
| 2013-04-02 | 1,337 | 1,337 | 1,281 | 1,323 | 3,347,000 | 661.50 |
| 2013-04-01 | 1,403 | 1,404 | 1,340 | 1,342 | 3,357,000 | 671 |
| 2013-03-29 | 1,400 | 1,416 | 1,396 | 1,415 | 4,222,000 | 707.50 |
| 2013-03-28 | 1,380 | 1,392 | 1,372 | 1,381 | 3,410,000 | 690.50 |
| 2013-03-27 | 1,364 | 1,384 | 1,363 | 1,380 | 2,116,000 | 690 |
| 2013-03-26 | 1,372 | 1,390 | 1,371 | 1,378 | 2,660,000 | 689 |
| 2013-03-25 | 1,354 | 1,379 | 1,352 | 1,371 | 2,939,000 | 685.50 |
| 2013-03-22 | 1,352 | 1,352 | 1,334 | 1,334 | 2,286,000 | 667 |
| 2013-03-21 | 1,317 | 1,351 | 1,317 | 1,351 | 3,426,000 | 675.50 |
| 2013-03-19 | 1,308 | 1,323 | 1,300 | 1,314 | 2,041,000 | 657 |
| 2013-03-18 | 1,280 | 1,293 | 1,276 | 1,282 | 1,821,000 | 641 |
| 2013-03-15 | 1,283 | 1,310 | 1,277 | 1,310 | 4,258,000 | 655 |
| 2013-03-14 | 1,264 | 1,288 | 1,264 | 1,282 | 2,492,000 | 641 |
| 2013-03-13 | 1,300 | 1,302 | 1,274 | 1,277 | 2,845,000 | 638.50 |
| 2013-03-12 | 1,320 | 1,320 | 1,306 | 1,307 | 2,100,000 | 653.50 |
| 2013-03-11 | 1,315 | 1,325 | 1,304 | 1,313 | 2,082,000 | 656.50 |
| 2013-03-08 | 1,305 | 1,316 | 1,300 | 1,312 | 6,149,000 | 656 |
| 2013-03-07 | 1,340 | 1,368 | 1,300 | 1,303 | 5,158,000 | 651.50 |
| 2013-03-06 | 1,283 | 1,301 | 1,278 | 1,301 | 2,244,000 | 650.50 |
| 2013-03-05 | 1,284 | 1,296 | 1,273 | 1,275 | 1,810,000 | 637.50 |
| 2013-03-04 | 1,254 | 1,285 | 1,254 | 1,280 | 2,926,000 | 640 |
| 2013-03-01 | 1,230 | 1,259 | 1,229 | 1,253 | 2,664,000 | 626.50 |
| 2013-02-28 | 1,231 | 1,240 | 1,213 | 1,229 | 3,009,000 | 614.50 |
| 2013-02-27 | 1,212 | 1,217 | 1,201 | 1,211 | 2,038,000 | 605.50 |
| 2013-02-26 | 1,196 | 1,226 | 1,195 | 1,213 | 2,881,000 | 606.50 |
| 2013-02-25 | 1,230 | 1,233 | 1,209 | 1,214 | 3,370,000 | 607 |
| 2013-02-22 | 1,180 | 1,215 | 1,178 | 1,213 | 3,885,000 | 606.50 |
| 2013-02-21 | 1,204 | 1,204 | 1,181 | 1,186 | 2,471,000 | 593 |
| 2013-02-20 | 1,190 | 1,203 | 1,178 | 1,203 | 3,319,000 | 601.50 |
| 2013-02-19 | 1,178 | 1,189 | 1,177 | 1,177 | 2,097,000 | 588.50 |
| 2013-02-18 | 1,178 | 1,185 | 1,172 | 1,185 | 1,527,000 | 592.50 |
| 2013-02-15 | 1,173 | 1,178 | 1,164 | 1,165 | 1,892,000 | 582.50 |
| 2013-02-14 | 1,173 | 1,182 | 1,163 | 1,174 | 2,960,000 | 587 |
| 2013-02-13 | 1,177 | 1,190 | 1,175 | 1,182 | 1,900,000 | 591 |
| 2013-02-12 | 1,205 | 1,207 | 1,183 | 1,186 | 3,192,000 | 593 |
| 2013-02-08 | 1,200 | 1,218 | 1,199 | 1,202 | 2,545,000 | 601 |
| 2013-02-07 | 1,213 | 1,226 | 1,202 | 1,212 | 1,819,000 | 606 |
| 2013-02-06 | 1,206 | 1,227 | 1,192 | 1,227 | 4,054,000 | 613.50 |
| 2013-02-05 | 1,193 | 1,202 | 1,178 | 1,197 | 2,284,000 | 598.50 |
| 2013-02-04 | 1,203 | 1,211 | 1,190 | 1,193 | 2,285,000 | 596.50 |
| 2013-02-01 | 1,221 | 1,234 | 1,195 | 1,200 | 3,961,000 | 600 |
| 2013-01-31 | 1,263 | 1,265 | 1,222 | 1,241 | 3,078,000 | 620.50 |
| 2013-01-30 | 1,250 | 1,265 | 1,249 | 1,262 | 1,984,000 | 631 |
| 2013-01-29 | 1,228 | 1,247 | 1,227 | 1,245 | 1,751,000 | 622.50 |
| 2013-01-28 | 1,247 | 1,248 | 1,237 | 1,237 | 1,286,000 | 618.50 |
| 2013-01-25 | 1,222 | 1,249 | 1,220 | 1,249 | 2,000,000 | 624.50 |
| 2013-01-24 | 1,193 | 1,221 | 1,192 | 1,220 | 2,418,000 | 610 |
| 2013-01-23 | 1,207 | 1,213 | 1,200 | 1,200 | 1,723,000 | 600 |
| 2013-01-22 | 1,228 | 1,237 | 1,209 | 1,218 | 2,337,000 | 609 |
| 2013-01-21 | 1,233 | 1,239 | 1,221 | 1,221 | 1,364,000 | 610.50 |
| 2013-01-18 | 1,220 | 1,233 | 1,211 | 1,233 | 2,895,000 | 616.50 |
| 2013-01-17 | 1,209 | 1,215 | 1,198 | 1,214 | 3,081,000 | 607 |
| 2013-01-16 | 1,208 | 1,217 | 1,200 | 1,203 | 2,664,000 | 601.50 |
| 2013-01-15 | 1,201 | 1,221 | 1,199 | 1,216 | 3,132,000 | 608 |
| 2013-01-11 | 1,197 | 1,209 | 1,177 | 1,182 | 3,831,000 | 591 |
| 2013-01-10 | 1,174 | 1,188 | 1,171 | 1,187 | 1,647,000 | 593.50 |
| 2013-01-09 | 1,189 | 1,197 | 1,172 | 1,174 | 2,186,000 | 587 |
| 2013-01-08 | 1,170 | 1,191 | 1,166 | 1,187 | 2,957,000 | 593.50 |
| 2013-01-07 | 1,163 | 1,169 | 1,162 | 1,162 | 1,856,000 | 581 |
| 2013-01-04 | 1,151 | 1,166 | 1,150 | 1,166 | 1,870,000 | 583 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株