2875 東洋水産(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 | 3,170 | 3,170 | 3,140 | 3,160 | 169,000 | 3,160 |
| 2013-12-27 | 3,110 | 3,160 | 3,095 | 3,150 | 205,000 | 3,150 |
| 2013-12-26 | 3,060 | 3,110 | 3,055 | 3,105 | 231,000 | 3,105 |
| 2013-12-25 | 3,025 | 3,065 | 3,025 | 3,060 | 329,000 | 3,060 |
| 2013-12-24 | 3,030 | 3,055 | 3,030 | 3,050 | 429,000 | 3,050 |
| 2013-12-20 | 3,055 | 3,060 | 3,020 | 3,050 | 451,000 | 3,050 |
| 2013-12-19 | 3,035 | 3,065 | 3,025 | 3,050 | 653,000 | 3,050 |
| 2013-12-18 | 3,005 | 3,045 | 2,981 | 3,045 | 951,000 | 3,045 |
| 2013-12-17 | 3,000 | 3,015 | 2,994 | 3,005 | 584,000 | 3,005 |
| 2013-12-16 | 3,015 | 3,035 | 2,985 | 3,010 | 508,000 | 3,010 |
| 2013-12-13 | 3,030 | 3,040 | 3,005 | 3,010 | 722,000 | 3,010 |
| 2013-12-12 | 3,025 | 3,065 | 3,015 | 3,050 | 366,000 | 3,050 |
| 2013-12-11 | 3,010 | 3,070 | 3,010 | 3,060 | 513,000 | 3,060 |
| 2013-12-10 | 2,999 | 3,030 | 2,995 | 3,015 | 442,000 | 3,015 |
| 2013-12-09 | 2,995 | 3,020 | 2,987 | 3,010 | 566,000 | 3,010 |
| 2013-12-06 | 2,983 | 2,983 | 2,954 | 2,975 | 375,000 | 2,975 |
| 2013-12-05 | 2,979 | 2,988 | 2,953 | 2,967 | 763,000 | 2,967 |
| 2013-12-04 | 2,991 | 3,020 | 2,960 | 2,962 | 728,000 | 2,962 |
| 2013-12-03 | 3,025 | 3,035 | 2,997 | 3,010 | 576,000 | 3,010 |
| 2013-12-02 | 2,997 | 3,025 | 2,973 | 3,015 | 489,000 | 3,015 |
| 2013-11-29 | 2,971 | 2,987 | 2,949 | 2,984 | 523,000 | 2,984 |
| 2013-11-28 | 2,968 | 2,986 | 2,961 | 2,971 | 348,000 | 2,971 |
| 2013-11-27 | 2,947 | 2,958 | 2,930 | 2,951 | 447,000 | 2,951 |
| 2013-11-26 | 3,005 | 3,025 | 2,939 | 2,939 | 1,131,000 | 2,939 |
| 2013-11-25 | 3,010 | 3,020 | 2,991 | 3,015 | 400,000 | 3,015 |
| 2013-11-22 | 2,966 | 3,010 | 2,927 | 2,999 | 1,139,000 | 2,999 |
| 2013-11-21 | 2,927 | 2,974 | 2,927 | 2,958 | 888,000 | 2,958 |
| 2013-11-20 | 2,952 | 2,958 | 2,928 | 2,956 | 350,000 | 2,956 |
| 2013-11-19 | 2,982 | 2,996 | 2,929 | 2,931 | 504,000 | 2,931 |
| 2013-11-18 | 2,950 | 3,020 | 2,941 | 2,968 | 830,000 | 2,968 |
| 2013-11-15 | 2,970 | 2,976 | 2,941 | 2,958 | 404,000 | 2,958 |
| 2013-11-14 | 2,948 | 2,955 | 2,912 | 2,941 | 514,000 | 2,941 |
| 2013-11-13 | 2,929 | 2,937 | 2,904 | 2,936 | 480,000 | 2,936 |
| 2013-11-12 | 2,910 | 2,930 | 2,898 | 2,912 | 779,000 | 2,912 |
| 2013-11-11 | 2,998 | 2,999 | 2,940 | 2,950 | 365,000 | 2,950 |
| 2013-11-08 | 2,950 | 2,981 | 2,930 | 2,970 | 364,000 | 2,970 |
| 2013-11-07 | 2,970 | 2,984 | 2,948 | 2,960 | 482,000 | 2,960 |
| 2013-11-06 | 2,936 | 2,998 | 2,936 | 2,956 | 1,132,000 | 2,956 |
| 2013-11-05 | 3,035 | 3,040 | 2,950 | 2,958 | 1,096,000 | 2,958 |
| 2013-11-01 | 3,025 | 3,080 | 2,979 | 3,035 | 1,019,000 | 3,035 |
| 2013-10-31 | 3,200 | 3,200 | 3,050 | 3,120 | 1,129,000 | 3,120 |
| 2013-10-30 | 3,120 | 3,200 | 3,110 | 3,200 | 1,073,000 | 3,200 |
| 2013-10-29 | 3,035 | 3,105 | 3,020 | 3,090 | 538,000 | 3,090 |
| 2013-10-28 | 3,035 | 3,035 | 2,994 | 3,015 | 318,000 | 3,015 |
| 2013-10-25 | 3,060 | 3,070 | 2,957 | 2,985 | 1,360,000 | 2,985 |
| 2013-10-24 | 3,025 | 3,065 | 3,000 | 3,055 | 530,000 | 3,055 |
| 2013-10-23 | 3,095 | 3,120 | 3,055 | 3,055 | 356,000 | 3,055 |
| 2013-10-22 | 3,125 | 3,125 | 3,085 | 3,095 | 188,000 | 3,095 |
| 2013-10-21 | 3,095 | 3,140 | 3,095 | 3,125 | 579,000 | 3,125 |
| 2013-10-18 | 3,000 | 3,100 | 2,990 | 3,080 | 770,000 | 3,080 |
| 2013-10-17 | 2,984 | 2,995 | 2,949 | 2,989 | 516,000 | 2,989 |
| 2013-10-16 | 2,953 | 2,969 | 2,928 | 2,959 | 408,000 | 2,959 |
| 2013-10-15 | 2,936 | 2,947 | 2,921 | 2,932 | 263,000 | 2,932 |
| 2013-10-11 | 2,992 | 3,000 | 2,927 | 2,935 | 728,000 | 2,935 |
| 2013-10-10 | 2,910 | 2,969 | 2,910 | 2,968 | 641,000 | 2,968 |
| 2013-10-09 | 2,880 | 2,898 | 2,858 | 2,898 | 465,000 | 2,898 |
| 2013-10-08 | 2,880 | 2,895 | 2,875 | 2,879 | 585,000 | 2,879 |
| 2013-10-07 | 2,908 | 2,910 | 2,860 | 2,874 | 617,000 | 2,874 |
| 2013-10-04 | 2,904 | 2,916 | 2,890 | 2,900 | 767,000 | 2,900 |
| 2013-10-03 | 2,910 | 2,919 | 2,893 | 2,901 | 906,000 | 2,901 |
| 2013-10-02 | 2,906 | 2,918 | 2,862 | 2,893 | 736,000 | 2,893 |
| 2013-10-01 | 2,879 | 2,915 | 2,879 | 2,889 | 863,000 | 2,889 |
| 2013-09-30 | 2,853 | 2,882 | 2,830 | 2,878 | 604,000 | 2,878 |
| 2013-09-27 | 2,895 | 2,921 | 2,863 | 2,877 | 751,000 | 2,877 |
| 2013-09-26 | 2,879 | 2,881 | 2,821 | 2,866 | 792,000 | 2,866 |
| 2013-09-25 | 2,907 | 2,927 | 2,870 | 2,878 | 1,252,000 | 2,878 |
| 2013-09-24 | 2,932 | 2,972 | 2,930 | 2,945 | 807,000 | 2,945 |
| 2013-09-20 | 2,995 | 3,030 | 2,965 | 2,971 | 910,000 | 2,971 |
| 2013-09-19 | 3,020 | 3,030 | 2,972 | 3,020 | 450,000 | 3,020 |
| 2013-09-18 | 2,977 | 3,020 | 2,947 | 3,005 | 756,000 | 3,005 |
| 2013-09-17 | 2,968 | 2,986 | 2,940 | 2,954 | 521,000 | 2,954 |
| 2013-09-13 | 2,969 | 2,969 | 2,901 | 2,929 | 988,000 | 2,929 |
| 2013-09-12 | 3,000 | 3,040 | 2,977 | 2,994 | 407,000 | 2,994 |
| 2013-09-11 | 3,040 | 3,065 | 3,010 | 3,015 | 291,000 | 3,015 |
| 2013-09-10 | 3,050 | 3,060 | 3,020 | 3,035 | 395,000 | 3,035 |
| 2013-09-09 | 3,020 | 3,060 | 2,999 | 3,050 | 282,000 | 3,050 |
| 2013-09-06 | 2,996 | 2,996 | 2,928 | 2,950 | 702,000 | 2,950 |
| 2013-09-05 | 3,040 | 3,040 | 2,997 | 3,005 | 260,000 | 3,005 |
| 2013-09-04 | 3,025 | 3,050 | 3,015 | 3,040 | 210,000 | 3,040 |
| 2013-09-03 | 3,005 | 3,045 | 2,992 | 3,045 | 214,000 | 3,045 |
| 2013-09-02 | 2,958 | 2,982 | 2,955 | 2,974 | 166,000 | 2,974 |
| 2013-08-30 | 3,030 | 3,030 | 2,932 | 2,958 | 631,000 | 2,958 |
| 2013-08-29 | 2,984 | 3,020 | 2,965 | 2,986 | 358,000 | 2,986 |
| 2013-08-28 | 2,992 | 3,010 | 2,934 | 2,985 | 467,000 | 2,985 |
| 2013-08-27 | 3,070 | 3,095 | 3,015 | 3,050 | 738,000 | 3,050 |
| 2013-08-26 | 3,060 | 3,130 | 3,040 | 3,070 | 620,000 | 3,070 |
| 2013-08-23 | 3,150 | 3,150 | 3,065 | 3,065 | 543,000 | 3,065 |
| 2013-08-22 | 3,100 | 3,145 | 3,045 | 3,070 | 1,302,000 | 3,070 |
| 2013-08-21 | 3,000 | 3,000 | 2,917 | 2,979 | 453,000 | 2,979 |
| 2013-08-20 | 2,969 | 3,020 | 2,961 | 2,980 | 514,000 | 2,980 |
| 2013-08-19 | 2,985 | 2,997 | 2,950 | 2,970 | 377,000 | 2,970 |
| 2013-08-16 | 2,890 | 3,010 | 2,885 | 2,992 | 843,000 | 2,992 |
| 2013-08-15 | 2,994 | 3,015 | 2,884 | 2,891 | 1,877,000 | 2,891 |
| 2013-08-14 | 3,065 | 3,100 | 3,005 | 3,025 | 855,000 | 3,025 |
| 2013-08-13 | 3,045 | 3,080 | 2,988 | 3,025 | 482,000 | 3,025 |
| 2013-08-12 | 3,025 | 3,045 | 2,999 | 3,005 | 250,000 | 3,005 |
| 2013-08-09 | 3,050 | 3,075 | 3,015 | 3,055 | 416,000 | 3,055 |
| 2013-08-08 | 3,070 | 3,120 | 3,020 | 3,035 | 479,000 | 3,035 |
| 2013-08-07 | 3,120 | 3,140 | 3,070 | 3,080 | 563,000 | 3,080 |
| 2013-08-06 | 3,150 | 3,195 | 3,095 | 3,185 | 838,000 | 3,185 |
| 2013-08-05 | 3,035 | 3,180 | 3,015 | 3,180 | 888,000 | 3,180 |
| 2013-08-02 | 3,050 | 3,095 | 2,986 | 3,035 | 1,437,000 | 3,035 |
| 2013-08-01 | 3,070 | 3,105 | 3,030 | 3,095 | 962,000 | 3,095 |
| 2013-07-31 | 3,215 | 3,220 | 3,065 | 3,065 | 589,000 | 3,065 |
| 2013-07-30 | 3,165 | 3,215 | 3,110 | 3,160 | 383,000 | 3,160 |
| 2013-07-29 | 3,140 | 3,145 | 3,075 | 3,095 | 262,000 | 3,095 |
| 2013-07-26 | 3,240 | 3,245 | 3,200 | 3,215 | 286,000 | 3,215 |
| 2013-07-25 | 3,315 | 3,315 | 3,225 | 3,245 | 335,000 | 3,245 |
| 2013-07-24 | 3,315 | 3,340 | 3,285 | 3,285 | 236,000 | 3,285 |
| 2013-07-23 | 3,355 | 3,355 | 3,310 | 3,325 | 295,000 | 3,325 |
| 2013-07-22 | 3,370 | 3,370 | 3,330 | 3,355 | 414,000 | 3,355 |
| 2013-07-19 | 3,370 | 3,380 | 3,285 | 3,300 | 409,000 | 3,300 |
| 2013-07-18 | 3,325 | 3,365 | 3,305 | 3,345 | 250,000 | 3,345 |
| 2013-07-17 | 3,310 | 3,320 | 3,265 | 3,320 | 443,000 | 3,320 |
| 2013-07-16 | 3,345 | 3,420 | 3,320 | 3,350 | 317,000 | 3,350 |
| 2013-07-12 | 3,320 | 3,350 | 3,295 | 3,325 | 355,000 | 3,325 |
| 2013-07-11 | 3,325 | 3,330 | 3,260 | 3,285 | 328,000 | 3,285 |
| 2013-07-10 | 3,350 | 3,350 | 3,280 | 3,315 | 365,000 | 3,315 |
| 2013-07-09 | 3,330 | 3,345 | 3,285 | 3,335 | 432,000 | 3,335 |
| 2013-07-08 | 3,375 | 3,395 | 3,325 | 3,330 | 208,000 | 3,330 |
| 2013-07-05 | 3,345 | 3,355 | 3,330 | 3,345 | 209,000 | 3,345 |
| 2013-07-04 | 3,325 | 3,365 | 3,325 | 3,360 | 312,000 | 3,360 |
| 2013-07-03 | 3,345 | 3,345 | 3,290 | 3,325 | 410,000 | 3,325 |
| 2013-07-02 | 3,395 | 3,395 | 3,325 | 3,345 | 346,000 | 3,345 |
| 2013-07-01 | 3,305 | 3,395 | 3,300 | 3,390 | 353,000 | 3,390 |
| 2013-06-28 | 3,205 | 3,310 | 3,205 | 3,300 | 480,000 | 3,300 |
| 2013-06-27 | 3,125 | 3,200 | 3,105 | 3,195 | 323,000 | 3,195 |
| 2013-06-26 | 3,155 | 3,180 | 3,105 | 3,145 | 476,000 | 3,145 |
| 2013-06-25 | 3,235 | 3,250 | 3,150 | 3,165 | 746,000 | 3,165 |
| 2013-06-24 | 3,160 | 3,190 | 3,125 | 3,165 | 384,000 | 3,165 |
| 2013-06-21 | 3,055 | 3,150 | 3,005 | 3,135 | 1,068,000 | 3,135 |
| 2013-06-20 | 3,085 | 3,135 | 3,055 | 3,135 | 633,000 | 3,135 |
| 2013-06-19 | 3,125 | 3,160 | 3,030 | 3,120 | 804,000 | 3,120 |
| 2013-06-18 | 3,040 | 3,065 | 3,010 | 3,050 | 543,000 | 3,050 |
| 2013-06-17 | 2,900 | 3,030 | 2,900 | 2,991 | 1,063,000 | 2,991 |
| 2013-06-14 | 2,967 | 3,005 | 2,916 | 2,918 | 954,000 | 2,918 |
| 2013-06-13 | 3,005 | 3,005 | 2,909 | 2,921 | 1,173,000 | 2,921 |
| 2013-06-12 | 3,000 | 3,045 | 2,940 | 3,005 | 1,569,000 | 3,005 |
| 2013-06-11 | 3,155 | 3,185 | 3,090 | 3,110 | 652,000 | 3,110 |
| 2013-06-10 | 3,175 | 3,230 | 3,135 | 3,175 | 1,048,000 | 3,175 |
| 2013-06-07 | 3,055 | 3,115 | 2,986 | 3,060 | 1,021,000 | 3,060 |
| 2013-06-06 | 3,130 | 3,260 | 3,125 | 3,185 | 1,335,000 | 3,185 |
| 2013-06-05 | 3,160 | 3,270 | 3,160 | 3,190 | 1,438,000 | 3,190 |
| 2013-06-04 | 3,175 | 3,295 | 3,150 | 3,265 | 867,000 | 3,265 |
| 2013-06-03 | 3,200 | 3,280 | 3,175 | 3,185 | 1,049,000 | 3,185 |
| 2013-05-31 | 3,330 | 3,355 | 3,265 | 3,265 | 1,276,000 | 3,265 |
| 2013-05-30 | 3,285 | 3,310 | 3,200 | 3,225 | 839,000 | 3,225 |
| 2013-05-29 | 3,335 | 3,420 | 3,320 | 3,355 | 1,034,000 | 3,355 |
| 2013-05-28 | 3,320 | 3,320 | 3,235 | 3,290 | 506,000 | 3,290 |
| 2013-05-27 | 3,260 | 3,375 | 3,205 | 3,320 | 583,000 | 3,320 |
| 2013-05-24 | 3,280 | 3,380 | 3,160 | 3,330 | 944,000 | 3,330 |
| 2013-05-23 | 3,465 | 3,465 | 3,325 | 3,325 | 916,000 | 3,325 |
| 2013-05-22 | 3,345 | 3,535 | 3,345 | 3,500 | 975,000 | 3,500 |
| 2013-05-21 | 3,430 | 3,430 | 3,345 | 3,400 | 892,000 | 3,400 |
| 2013-05-20 | 3,560 | 3,570 | 3,445 | 3,450 | 708,000 | 3,450 |
| 2013-05-17 | 3,490 | 3,535 | 3,455 | 3,515 | 759,000 | 3,515 |
| 2013-05-16 | 3,480 | 3,485 | 3,395 | 3,475 | 647,000 | 3,475 |
| 2013-05-15 | 3,375 | 3,440 | 3,340 | 3,410 | 748,000 | 3,410 |
| 2013-05-14 | 3,225 | 3,335 | 3,225 | 3,310 | 989,000 | 3,310 |
| 2013-05-13 | 3,320 | 3,340 | 3,260 | 3,295 | 681,000 | 3,295 |
| 2013-05-10 | 3,250 | 3,320 | 3,220 | 3,285 | 643,000 | 3,285 |
| 2013-05-09 | 3,355 | 3,390 | 3,250 | 3,255 | 524,000 | 3,255 |
| 2013-05-08 | 3,355 | 3,395 | 3,320 | 3,370 | 643,000 | 3,370 |
| 2013-05-07 | 3,350 | 3,395 | 3,310 | 3,375 | 746,000 | 3,375 |
| 2013-05-02 | 3,320 | 3,320 | 3,290 | 3,315 | 321,000 | 3,315 |
| 2013-05-01 | 3,320 | 3,340 | 3,290 | 3,310 | 503,000 | 3,310 |
| 2013-04-30 | 3,290 | 3,340 | 3,275 | 3,310 | 635,000 | 3,310 |
| 2013-04-26 | 3,285 | 3,325 | 3,240 | 3,270 | 538,000 | 3,270 |
| 2013-04-25 | 3,290 | 3,315 | 3,255 | 3,255 | 342,000 | 3,255 |
| 2013-04-24 | 3,270 | 3,280 | 3,225 | 3,280 | 447,000 | 3,280 |
| 2013-04-23 | 3,275 | 3,280 | 3,225 | 3,260 | 427,000 | 3,260 |
| 2013-04-22 | 3,130 | 3,240 | 3,130 | 3,230 | 487,000 | 3,230 |
| 2013-04-19 | 3,135 | 3,150 | 3,085 | 3,125 | 373,000 | 3,125 |
| 2013-04-18 | 3,135 | 3,135 | 3,075 | 3,080 | 462,000 | 3,080 |
| 2013-04-17 | 3,125 | 3,145 | 3,095 | 3,135 | 431,000 | 3,135 |
| 2013-04-16 | 3,080 | 3,105 | 3,050 | 3,090 | 476,000 | 3,090 |
| 2013-04-15 | 3,080 | 3,085 | 3,025 | 3,070 | 448,000 | 3,070 |
| 2013-04-12 | 3,015 | 3,030 | 2,973 | 3,015 | 791,000 | 3,015 |
| 2013-04-11 | 3,105 | 3,105 | 3,010 | 3,050 | 890,000 | 3,050 |
| 2013-04-10 | 3,000 | 3,090 | 2,979 | 3,085 | 761,000 | 3,085 |
| 2013-04-09 | 2,984 | 3,015 | 2,948 | 2,985 | 581,000 | 2,985 |
| 2013-04-08 | 3,060 | 3,105 | 2,971 | 2,984 | 830,000 | 2,984 |
| 2013-04-05 | 2,948 | 3,035 | 2,935 | 3,025 | 991,000 | 3,025 |
| 2013-04-04 | 2,832 | 2,890 | 2,787 | 2,887 | 417,000 | 2,887 |
| 2013-04-03 | 2,768 | 2,866 | 2,760 | 2,830 | 851,000 | 2,830 |
| 2013-04-02 | 2,761 | 2,800 | 2,718 | 2,768 | 876,000 | 2,768 |
| 2013-04-01 | 2,880 | 2,880 | 2,759 | 2,766 | 812,000 | 2,766 |
| 2013-03-29 | 2,850 | 2,880 | 2,780 | 2,880 | 1,244,000 | 2,880 |
| 2013-03-28 | 2,958 | 2,958 | 2,880 | 2,900 | 855,000 | 2,900 |
| 2013-03-27 | 2,931 | 2,961 | 2,931 | 2,949 | 446,000 | 2,949 |
| 2013-03-26 | 2,966 | 2,979 | 2,927 | 2,956 | 701,000 | 2,956 |
| 2013-03-25 | 2,968 | 2,969 | 2,947 | 2,949 | 407,000 | 2,949 |
| 2013-03-22 | 2,933 | 2,971 | 2,924 | 2,933 | 422,000 | 2,933 |
| 2013-03-21 | 2,974 | 2,976 | 2,924 | 2,935 | 641,000 | 2,935 |
| 2013-03-19 | 2,960 | 2,975 | 2,948 | 2,967 | 398,000 | 2,967 |
| 2013-03-18 | 3,000 | 3,000 | 2,925 | 2,932 | 469,000 | 2,932 |
| 2013-03-15 | 2,923 | 3,015 | 2,917 | 3,015 | 935,000 | 3,015 |
| 2013-03-14 | 2,927 | 2,935 | 2,905 | 2,920 | 362,000 | 2,920 |
| 2013-03-13 | 2,881 | 2,913 | 2,879 | 2,908 | 421,000 | 2,908 |
| 2013-03-12 | 2,889 | 2,897 | 2,864 | 2,873 | 540,000 | 2,873 |
| 2013-03-11 | 2,880 | 2,898 | 2,865 | 2,876 | 579,000 | 2,876 |
| 2013-03-08 | 2,851 | 2,890 | 2,832 | 2,865 | 803,000 | 2,865 |
| 2013-03-07 | 2,831 | 2,879 | 2,825 | 2,862 | 606,000 | 2,862 |
| 2013-03-06 | 2,775 | 2,813 | 2,751 | 2,811 | 829,000 | 2,811 |
| 2013-03-05 | 2,785 | 2,789 | 2,753 | 2,770 | 452,000 | 2,770 |
| 2013-03-04 | 2,746 | 2,773 | 2,734 | 2,757 | 811,000 | 2,757 |
| 2013-03-01 | 2,714 | 2,746 | 2,709 | 2,726 | 932,000 | 2,726 |
| 2013-02-28 | 2,747 | 2,778 | 2,709 | 2,715 | 1,560,000 | 2,715 |
| 2013-02-27 | 2,845 | 2,867 | 2,795 | 2,797 | 843,000 | 2,797 |
| 2013-02-26 | 2,799 | 2,857 | 2,776 | 2,848 | 647,000 | 2,848 |
| 2013-02-25 | 2,784 | 2,843 | 2,784 | 2,813 | 572,000 | 2,813 |
| 2013-02-22 | 2,739 | 2,785 | 2,736 | 2,776 | 657,000 | 2,776 |
| 2013-02-21 | 2,769 | 2,787 | 2,740 | 2,750 | 633,000 | 2,750 |
| 2013-02-20 | 2,742 | 2,803 | 2,722 | 2,795 | 873,000 | 2,795 |
| 2013-02-19 | 2,683 | 2,775 | 2,664 | 2,756 | 1,026,000 | 2,756 |
| 2013-02-18 | 2,631 | 2,682 | 2,630 | 2,658 | 494,000 | 2,658 |
| 2013-02-15 | 2,649 | 2,662 | 2,593 | 2,616 | 532,000 | 2,616 |
| 2013-02-14 | 2,649 | 2,675 | 2,634 | 2,651 | 579,000 | 2,651 |
| 2013-02-13 | 2,659 | 2,672 | 2,631 | 2,646 | 547,000 | 2,646 |
| 2013-02-12 | 2,694 | 2,728 | 2,660 | 2,679 | 682,000 | 2,679 |
| 2013-02-08 | 2,673 | 2,700 | 2,651 | 2,657 | 609,000 | 2,657 |
| 2013-02-07 | 2,639 | 2,691 | 2,639 | 2,659 | 614,000 | 2,659 |
| 2013-02-06 | 2,627 | 2,675 | 2,627 | 2,671 | 577,000 | 2,671 |
| 2013-02-05 | 2,588 | 2,628 | 2,588 | 2,603 | 541,000 | 2,603 |
| 2013-02-04 | 2,596 | 2,626 | 2,577 | 2,577 | 499,000 | 2,577 |
| 2013-02-01 | 2,588 | 2,658 | 2,586 | 2,616 | 1,496,000 | 2,616 |
| 2013-01-31 | 2,605 | 2,615 | 2,515 | 2,538 | 1,043,000 | 2,538 |
| 2013-01-30 | 2,617 | 2,641 | 2,590 | 2,603 | 766,000 | 2,603 |
| 2013-01-29 | 2,563 | 2,649 | 2,514 | 2,637 | 1,247,000 | 2,637 |
| 2013-01-28 | 2,535 | 2,555 | 2,521 | 2,522 | 475,000 | 2,522 |
| 2013-01-25 | 2,550 | 2,576 | 2,543 | 2,559 | 681,000 | 2,559 |
| 2013-01-24 | 2,463 | 2,525 | 2,461 | 2,520 | 797,000 | 2,520 |
| 2013-01-23 | 2,448 | 2,478 | 2,426 | 2,461 | 539,000 | 2,461 |
| 2013-01-22 | 2,477 | 2,496 | 2,433 | 2,460 | 744,000 | 2,460 |
| 2013-01-21 | 2,478 | 2,489 | 2,468 | 2,477 | 443,000 | 2,477 |
| 2013-01-18 | 2,480 | 2,506 | 2,468 | 2,494 | 432,000 | 2,494 |
| 2013-01-17 | 2,485 | 2,485 | 2,450 | 2,467 | 499,000 | 2,467 |
| 2013-01-16 | 2,482 | 2,496 | 2,462 | 2,477 | 651,000 | 2,477 |
| 2013-01-15 | 2,470 | 2,503 | 2,448 | 2,469 | 1,109,000 | 2,469 |
| 2013-01-11 | 2,409 | 2,442 | 2,402 | 2,432 | 723,000 | 2,432 |
| 2013-01-10 | 2,377 | 2,398 | 2,368 | 2,385 | 791,000 | 2,385 |
| 2013-01-09 | 2,403 | 2,405 | 2,351 | 2,370 | 1,090,000 | 2,370 |
| 2013-01-08 | 2,368 | 2,442 | 2,364 | 2,415 | 1,820,000 | 2,415 |
| 2013-01-07 | 2,337 | 2,361 | 2,333 | 2,343 | 683,000 | 2,343 |
| 2013-01-04 | 2,343 | 2,347 | 2,311 | 2,328 | 714,000 | 2,328 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
