2831 はごろもフーズ(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 | 1,062 | 1,065 | 1,061 | 1,065 | 4,000 | 2,130 |
| 2013-12-27 | 1,062 | 1,063 | 1,062 | 1,063 | 2,000 | 2,126 |
| 2013-12-26 | 1,062 | 1,062 | 1,062 | 1,062 | 4,000 | 2,124 |
| 2013-12-25 | 1,062 | 1,062 | 1,056 | 1,061 | 6,000 | 2,122 |
| 2013-12-24 | 1,071 | 1,071 | 1,064 | 1,064 | 23,000 | 2,128 |
| 2013-12-20 | 1,071 | 1,072 | 1,066 | 1,066 | 12,000 | 2,132 |
| 2013-12-19 | 1,071 | 1,071 | 1,065 | 1,071 | 7,000 | 2,142 |
| 2013-12-18 | 1,074 | 1,074 | 1,070 | 1,071 | 5,000 | 2,142 |
| 2013-12-17 | 1,071 | 1,074 | 1,070 | 1,074 | 3,000 | 2,148 |
| 2013-12-16 | 1,073 | 1,073 | 1,070 | 1,070 | 3,000 | 2,140 |
| 2013-12-13 | 1,071 | 1,071 | 1,070 | 1,070 | 3,000 | 2,140 |
| 2013-12-11 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 2,144 |
| 2013-12-09 | 1,075 | 1,075 | 1,073 | 1,074 | 9,000 | 2,148 |
| 2013-12-06 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 | 2,144 |
| 2013-12-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 2013-12-04 | 1,067 | 1,069 | 1,067 | 1,069 | 3,000 | 2,138 |
| 2013-12-03 | 1,074 | 1,074 | 1,069 | 1,074 | 7,000 | 2,148 |
| 2013-12-02 | 1,064 | 1,072 | 1,064 | 1,069 | 4,000 | 2,138 |
| 2013-11-29 | 1,062 | 1,069 | 1,062 | 1,069 | 2,000 | 2,138 |
| 2013-11-28 | 1,070 | 1,073 | 1,061 | 1,061 | 3,000 | 2,122 |
| 2013-11-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2013-11-26 | 1,070 | 1,070 | 1,062 | 1,070 | 7,000 | 2,140 |
| 2013-11-25 | 1,067 | 1,069 | 1,060 | 1,060 | 18,000 | 2,120 |
| 2013-11-22 | 1,063 | 1,063 | 1,050 | 1,050 | 42,000 | 2,100 |
| 2013-11-21 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 | 2,120 |
| 2013-11-20 | 1,070 | 1,070 | 1,065 | 1,070 | 13,000 | 2,140 |
| 2013-11-19 | 1,078 | 1,078 | 1,070 | 1,070 | 21,000 | 2,140 |
| 2013-11-18 | 1,078 | 1,078 | 1,077 | 1,077 | 2,000 | 2,154 |
| 2013-11-15 | 1,077 | 1,079 | 1,077 | 1,079 | 3,000 | 2,158 |
| 2013-11-14 | 1,080 | 1,080 | 1,076 | 1,076 | 3,000 | 2,152 |
| 2013-11-13 | 1,078 | 1,081 | 1,078 | 1,081 | 4,000 | 2,162 |
| 2013-11-12 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 | 2,158 |
| 2013-11-11 | 1,080 | 1,084 | 1,080 | 1,080 | 4,000 | 2,160 |
| 2013-11-07 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2013-11-06 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 | 2,170 |
| 2013-11-05 | 1,086 | 1,087 | 1,086 | 1,087 | 3,000 | 2,174 |
| 2013-11-01 | 1,083 | 1,083 | 1,082 | 1,082 | 3,000 | 2,164 |
| 2013-10-31 | 1,083 | 1,087 | 1,083 | 1,087 | 5,000 | 2,174 |
| 2013-10-30 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 | 2,170 |
| 2013-10-29 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 | 2,170 |
| 2013-10-28 | 1,089 | 1,089 | 1,089 | 1,089 | 3,000 | 2,178 |
| 2013-10-25 | 1,088 | 1,088 | 1,087 | 1,087 | 3,000 | 2,174 |
| 2013-10-24 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 | 2,174 |
| 2013-10-23 | 1,087 | 1,087 | 1,087 | 1,087 | 10,000 | 2,174 |
| 2013-10-22 | 1,084 | 1,085 | 1,084 | 1,085 | 3,000 | 2,170 |
| 2013-10-21 | 1,081 | 1,083 | 1,081 | 1,083 | 3,000 | 2,166 |
| 2013-10-18 | 1,079 | 1,080 | 1,079 | 1,080 | 4,000 | 2,160 |
| 2013-10-17 | 1,080 | 1,080 | 1,078 | 1,078 | 3,000 | 2,156 |
| 2013-10-16 | 1,079 | 1,079 | 1,077 | 1,077 | 4,000 | 2,154 |
| 2013-10-15 | 1,077 | 1,078 | 1,076 | 1,078 | 10,000 | 2,156 |
| 2013-10-11 | 1,080 | 1,080 | 1,078 | 1,078 | 14,000 | 2,156 |
| 2013-10-10 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 2,168 |
| 2013-10-09 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2013-10-08 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 | 2,174 |
| 2013-10-07 | 1,088 | 1,088 | 1,083 | 1,083 | 4,000 | 2,166 |
| 2013-10-04 | 1,088 | 1,088 | 1,087 | 1,087 | 2,000 | 2,174 |
| 2013-10-03 | 1,087 | 1,088 | 1,086 | 1,086 | 3,000 | 2,172 |
| 2013-10-02 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 2,178 |
| 2013-10-01 | 1,087 | 1,088 | 1,087 | 1,087 | 6,000 | 2,174 |
| 2013-09-30 | 1,087 | 1,087 | 1,087 | 1,087 | 5,000 | 2,174 |
| 2013-09-27 | 1,087 | 1,087 | 1,087 | 1,087 | 3,000 | 2,174 |
| 2013-09-26 | 1,086 | 1,090 | 1,086 | 1,090 | 6,000 | 2,180 |
| 2013-09-25 | 1,100 | 1,113 | 1,100 | 1,112 | 10,000 | 2,224 |
| 2013-09-24 | 1,108 | 1,108 | 1,100 | 1,100 | 16,000 | 2,200 |
| 2013-09-20 | 1,091 | 1,095 | 1,091 | 1,095 | 3,000 | 2,190 |
| 2013-09-19 | 1,100 | 1,104 | 1,091 | 1,095 | 16,000 | 2,190 |
| 2013-09-18 | 1,095 | 1,110 | 1,095 | 1,110 | 11,000 | 2,220 |
| 2013-09-17 | 1,099 | 1,099 | 1,095 | 1,095 | 2,000 | 2,190 |
| 2013-09-13 | 1,096 | 1,100 | 1,096 | 1,100 | 2,000 | 2,200 |
| 2013-09-12 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 2,188 |
| 2013-09-11 | 1,098 | 1,098 | 1,093 | 1,098 | 4,000 | 2,196 |
| 2013-09-10 | 1,095 | 1,097 | 1,090 | 1,097 | 3,000 | 2,194 |
| 2013-09-09 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 2,190 |
| 2013-09-06 | 1,095 | 1,095 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2013-09-05 | 1,086 | 1,086 | 1,086 | 1,086 | 5,000 | 2,172 |
| 2013-09-04 | 1,086 | 1,089 | 1,086 | 1,086 | 4,000 | 2,172 |
| 2013-09-03 | 1,089 | 1,089 | 1,086 | 1,089 | 4,000 | 2,178 |
| 2013-09-02 | 1,083 | 1,085 | 1,083 | 1,085 | 4,000 | 2,170 |
| 2013-08-30 | 1,083 | 1,088 | 1,083 | 1,085 | 5,000 | 2,170 |
| 2013-08-29 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 2,166 |
| 2013-08-28 | 1,083 | 1,088 | 1,083 | 1,084 | 4,000 | 2,168 |
| 2013-08-27 | 1,086 | 1,086 | 1,085 | 1,085 | 2,000 | 2,170 |
| 2013-08-26 | 1,097 | 1,097 | 1,082 | 1,085 | 7,000 | 2,170 |
| 2013-08-23 | 1,090 | 1,090 | 1,085 | 1,089 | 14,000 | 2,178 |
| 2013-08-22 | 1,086 | 1,090 | 1,085 | 1,087 | 9,000 | 2,174 |
| 2013-08-20 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 | 2,178 |
| 2013-08-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2013-08-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2013-08-12 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 2,176 |
| 2013-08-08 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 | 2,174 |
| 2013-08-07 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 | 2,174 |
| 2013-08-06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2013-08-05 | 1,086 | 1,090 | 1,086 | 1,090 | 3,000 | 2,180 |
| 2013-08-02 | 1,096 | 1,096 | 1,085 | 1,086 | 4,000 | 2,172 |
| 2013-08-01 | 1,087 | 1,098 | 1,087 | 1,098 | 2,000 | 2,196 |
| 2013-07-31 | 1,097 | 1,097 | 1,096 | 1,096 | 2,000 | 2,192 |
| 2013-07-30 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 2,192 |
| 2013-07-29 | 1,099 | 1,099 | 1,096 | 1,096 | 2,000 | 2,192 |
| 2013-07-26 | 1,089 | 1,089 | 1,087 | 1,087 | 5,000 | 2,174 |
| 2013-07-25 | 1,088 | 1,090 | 1,088 | 1,090 | 2,000 | 2,180 |
| 2013-07-24 | 1,085 | 1,089 | 1,085 | 1,089 | 6,000 | 2,178 |
| 2013-07-23 | 1,083 | 1,090 | 1,083 | 1,090 | 22,000 | 2,180 |
| 2013-07-22 | 1,096 | 1,100 | 1,096 | 1,100 | 7,000 | 2,200 |
| 2013-07-19 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 2,186 |
| 2013-07-18 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 2,186 |
| 2013-07-17 | 1,096 | 1,096 | 1,090 | 1,090 | 3,000 | 2,180 |
| 2013-07-16 | 1,103 | 1,108 | 1,095 | 1,096 | 15,000 | 2,192 |
| 2013-07-12 | 1,099 | 1,117 | 1,099 | 1,117 | 5,000 | 2,234 |
| 2013-07-11 | 1,092 | 1,099 | 1,092 | 1,095 | 7,000 | 2,190 |
| 2013-07-10 | 1,100 | 1,100 | 1,094 | 1,094 | 8,000 | 2,188 |
| 2013-07-09 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 2,190 |
| 2013-07-08 | 1,098 | 1,098 | 1,098 | 1,098 | 7,000 | 2,196 |
| 2013-07-05 | 1,088 | 1,095 | 1,087 | 1,095 | 4,000 | 2,190 |
| 2013-07-04 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 2,188 |
| 2013-07-03 | 1,090 | 1,090 | 1,085 | 1,085 | 2,000 | 2,170 |
| 2013-07-02 | 1,093 | 1,093 | 1,085 | 1,093 | 3,000 | 2,186 |
| 2013-06-28 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 2,186 |
| 2013-06-27 | 1,084 | 1,084 | 1,084 | 1,084 | 4,000 | 2,168 |
| 2013-06-26 | 1,093 | 1,093 | 1,093 | 1,093 | 2,000 | 2,186 |
| 2013-06-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2013-06-24 | 1,097 | 1,097 | 1,085 | 1,085 | 15,000 | 2,170 |
| 2013-06-21 | 1,084 | 1,084 | 1,084 | 1,084 | 4,000 | 2,168 |
| 2013-06-20 | 1,088 | 1,088 | 1,088 | 1,088 | 2,000 | 2,176 |
| 2013-06-19 | 1,076 | 1,090 | 1,076 | 1,090 | 4,000 | 2,180 |
| 2013-06-17 | 1,075 | 1,075 | 1,073 | 1,073 | 4,000 | 2,146 |
| 2013-06-14 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 2,144 |
| 2013-06-07 | 1,081 | 1,081 | 1,072 | 1,072 | 5,000 | 2,144 |
| 2013-06-06 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2013-06-05 | 1,090 | 1,090 | 1,085 | 1,085 | 3,000 | 2,170 |
| 2013-06-04 | 1,097 | 1,097 | 1,090 | 1,093 | 3,000 | 2,186 |
| 2013-06-03 | 1,081 | 1,090 | 1,081 | 1,090 | 2,000 | 2,180 |
| 2013-05-31 | 1,070 | 1,090 | 1,070 | 1,090 | 6,000 | 2,180 |
| 2013-05-30 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 2,198 |
| 2013-05-29 | 1,082 | 1,095 | 1,082 | 1,084 | 5,000 | 2,168 |
| 2013-05-27 | 1,099 | 1,105 | 1,099 | 1,105 | 3,000 | 2,210 |
| 2013-05-24 | 1,090 | 1,099 | 1,090 | 1,090 | 4,000 | 2,180 |
| 2013-05-23 | 1,118 | 1,118 | 1,100 | 1,100 | 13,000 | 2,200 |
| 2013-05-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 2013-05-21 | 1,105 | 1,110 | 1,104 | 1,110 | 5,000 | 2,220 |
| 2013-05-20 | 1,101 | 1,115 | 1,101 | 1,115 | 4,000 | 2,230 |
| 2013-05-17 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 | 2,196 |
| 2013-05-16 | 1,101 | 1,101 | 1,090 | 1,090 | 10,000 | 2,180 |
| 2013-05-15 | 1,099 | 1,120 | 1,099 | 1,120 | 6,000 | 2,240 |
| 2013-05-14 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 2,198 |
| 2013-05-13 | 1,093 | 1,099 | 1,093 | 1,095 | 5,000 | 2,190 |
| 2013-05-10 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 2,190 |
| 2013-05-09 | 1,091 | 1,095 | 1,090 | 1,090 | 6,000 | 2,180 |
| 2013-05-08 | 1,093 | 1,093 | 1,090 | 1,090 | 4,000 | 2,180 |
| 2013-05-07 | 1,080 | 1,089 | 1,080 | 1,089 | 2,000 | 2,178 |
| 2013-05-02 | 1,086 | 1,086 | 1,079 | 1,082 | 5,000 | 2,164 |
| 2013-05-01 | 1,086 | 1,086 | 1,081 | 1,081 | 5,000 | 2,162 |
| 2013-04-30 | 1,099 | 1,099 | 1,085 | 1,085 | 4,000 | 2,170 |
| 2013-04-26 | 1,079 | 1,087 | 1,079 | 1,087 | 4,000 | 2,174 |
| 2013-04-25 | 1,090 | 1,090 | 1,085 | 1,085 | 3,000 | 2,170 |
| 2013-04-24 | 1,088 | 1,088 | 1,080 | 1,080 | 4,000 | 2,160 |
| 2013-04-23 | 1,076 | 1,076 | 1,075 | 1,075 | 12,000 | 2,150 |
| 2013-04-22 | 1,086 | 1,086 | 1,077 | 1,077 | 10,000 | 2,154 |
| 2013-04-18 | 1,077 | 1,088 | 1,077 | 1,088 | 2,000 | 2,176 |
| 2013-04-17 | 1,079 | 1,080 | 1,079 | 1,080 | 2,000 | 2,160 |
| 2013-04-16 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 2,138 |
| 2013-04-15 | 1,073 | 1,073 | 1,070 | 1,070 | 7,000 | 2,140 |
| 2013-04-12 | 1,072 | 1,073 | 1,072 | 1,073 | 2,000 | 2,146 |
| 2013-04-11 | 1,075 | 1,075 | 1,073 | 1,073 | 3,000 | 2,146 |
| 2013-04-10 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 2,144 |
| 2013-04-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 2013-04-08 | 1,102 | 1,112 | 1,088 | 1,088 | 4,000 | 2,176 |
| 2013-04-05 | 1,099 | 1,102 | 1,099 | 1,102 | 3,000 | 2,204 |
| 2013-04-04 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 2,172 |
| 2013-04-03 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2013-04-02 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 2,192 |
| 2013-04-01 | 1,097 | 1,097 | 1,097 | 1,097 | 2,000 | 2,194 |
| 2013-03-29 | 1,081 | 1,090 | 1,081 | 1,090 | 2,000 | 2,180 |
| 2013-03-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2013-03-26 | 1,100 | 1,100 | 1,098 | 1,099 | 11,000 | 2,198 |
| 2013-03-25 | 1,093 | 1,098 | 1,093 | 1,096 | 22,000 | 2,192 |
| 2013-03-22 | 1,093 | 1,094 | 1,091 | 1,093 | 4,000 | 2,186 |
| 2013-03-21 | 1,090 | 1,091 | 1,090 | 1,091 | 10,000 | 2,182 |
| 2013-03-19 | 1,096 | 1,100 | 1,089 | 1,100 | 7,000 | 2,200 |
| 2013-03-18 | 1,085 | 1,099 | 1,085 | 1,086 | 14,000 | 2,172 |
| 2013-03-15 | 1,079 | 1,084 | 1,079 | 1,084 | 13,000 | 2,168 |
| 2013-03-14 | 1,071 | 1,076 | 1,071 | 1,074 | 11,000 | 2,148 |
| 2013-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 2,160 |
| 2013-03-12 | 1,077 | 1,079 | 1,077 | 1,079 | 3,000 | 2,158 |
| 2013-03-11 | 1,080 | 1,086 | 1,075 | 1,081 | 16,000 | 2,162 |
| 2013-03-08 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 2,178 |
| 2013-03-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2013-03-06 | 1,082 | 1,082 | 1,080 | 1,080 | 2,000 | 2,160 |
| 2013-03-05 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 | 2,162 |
| 2013-03-04 | 1,081 | 1,090 | 1,080 | 1,080 | 6,000 | 2,160 |
| 2013-03-01 | 1,075 | 1,080 | 1,075 | 1,080 | 2,000 | 2,160 |
| 2013-02-28 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 2,158 |
| 2013-02-27 | 1,080 | 1,083 | 1,080 | 1,080 | 5,000 | 2,160 |
| 2013-02-26 | 1,099 | 1,099 | 1,069 | 1,080 | 17,000 | 2,160 |
| 2013-02-25 | 1,099 | 1,099 | 1,086 | 1,098 | 12,000 | 2,196 |
| 2013-02-22 | 1,085 | 1,099 | 1,083 | 1,085 | 5,000 | 2,170 |
| 2013-02-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2013-02-19 | 1,090 | 1,099 | 1,074 | 1,074 | 6,000 | 2,148 |
| 2013-02-18 | 1,095 | 1,095 | 1,094 | 1,094 | 9,000 | 2,188 |
| 2013-02-15 | 1,100 | 1,100 | 1,098 | 1,098 | 5,000 | 2,196 |
| 2013-02-13 | 1,100 | 1,100 | 1,099 | 1,099 | 2,000 | 2,198 |
| 2013-02-12 | 1,105 | 1,105 | 1,105 | 1,105 | 5,000 | 2,210 |
| 2013-02-08 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 2,196 |
| 2013-02-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2013-02-06 | 1,115 | 1,115 | 1,115 | 1,115 | 4,000 | 2,230 |
| 2013-02-05 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 2,232 |
| 2013-02-04 | 1,120 | 1,121 | 1,120 | 1,121 | 5,000 | 2,242 |
| 2013-02-01 | 1,120 | 1,120 | 1,097 | 1,097 | 2,000 | 2,194 |
| 2013-01-31 | 1,110 | 1,110 | 1,109 | 1,109 | 2,000 | 2,218 |
| 2013-01-30 | 1,125 | 1,125 | 1,110 | 1,110 | 2,000 | 2,220 |
| 2013-01-29 | 1,096 | 1,100 | 1,096 | 1,100 | 2,000 | 2,200 |
| 2013-01-28 | 1,112 | 1,112 | 1,102 | 1,102 | 7,000 | 2,204 |
| 2013-01-25 | 1,111 | 1,112 | 1,111 | 1,112 | 3,000 | 2,224 |
| 2013-01-23 | 1,113 | 1,113 | 1,113 | 1,113 | 10,000 | 2,226 |
| 2013-01-22 | 1,128 | 1,129 | 1,125 | 1,125 | 3,000 | 2,250 |
| 2013-01-21 | 1,122 | 1,122 | 1,121 | 1,121 | 3,000 | 2,242 |
| 2013-01-18 | 1,125 | 1,125 | 1,125 | 1,125 | 3,000 | 2,250 |
| 2013-01-17 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 2,278 |
| 2013-01-16 | 1,116 | 1,117 | 1,109 | 1,109 | 6,000 | 2,218 |
| 2013-01-15 | 1,116 | 1,116 | 1,116 | 1,116 | 3,000 | 2,232 |
| 2013-01-11 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 2,232 |
| 2013-01-10 | 1,121 | 1,121 | 1,121 | 1,121 | 2,000 | 2,242 |
| 2013-01-08 | 1,125 | 1,125 | 1,120 | 1,120 | 5,000 | 2,240 |
| 2013-01-07 | 1,138 | 1,138 | 1,120 | 1,120 | 4,000 | 2,240 |
| 2013-01-04 | 1,120 | 1,120 | 1,116 | 1,116 | 2,000 | 2,232 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
