2908 フジッコ(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 | 1,188 | 1,194 | 1,188 | 1,192 | 23,000 | 1,192 |
| 2013-12-27 | 1,180 | 1,184 | 1,175 | 1,184 | 17,000 | 1,184 |
| 2013-12-26 | 1,169 | 1,174 | 1,168 | 1,174 | 24,000 | 1,174 |
| 2013-12-25 | 1,165 | 1,168 | 1,162 | 1,165 | 33,000 | 1,165 |
| 2013-12-24 | 1,174 | 1,177 | 1,162 | 1,164 | 44,000 | 1,164 |
| 2013-12-20 | 1,175 | 1,177 | 1,170 | 1,175 | 34,000 | 1,175 |
| 2013-12-19 | 1,175 | 1,178 | 1,171 | 1,173 | 32,000 | 1,173 |
| 2013-12-18 | 1,170 | 1,176 | 1,170 | 1,171 | 46,000 | 1,171 |
| 2013-12-17 | 1,161 | 1,168 | 1,159 | 1,164 | 15,000 | 1,164 |
| 2013-12-16 | 1,171 | 1,171 | 1,158 | 1,158 | 29,000 | 1,158 |
| 2013-12-13 | 1,174 | 1,176 | 1,173 | 1,174 | 62,000 | 1,174 |
| 2013-12-12 | 1,186 | 1,187 | 1,180 | 1,184 | 15,000 | 1,184 |
| 2013-12-11 | 1,193 | 1,194 | 1,188 | 1,188 | 15,000 | 1,188 |
| 2013-12-10 | 1,180 | 1,196 | 1,170 | 1,196 | 52,000 | 1,196 |
| 2013-12-09 | 1,174 | 1,185 | 1,174 | 1,179 | 20,000 | 1,179 |
| 2013-12-06 | 1,182 | 1,183 | 1,161 | 1,170 | 25,000 | 1,170 |
| 2013-12-05 | 1,190 | 1,191 | 1,176 | 1,179 | 37,000 | 1,179 |
| 2013-12-04 | 1,185 | 1,186 | 1,174 | 1,175 | 45,000 | 1,175 |
| 2013-12-03 | 1,187 | 1,187 | 1,182 | 1,183 | 21,000 | 1,183 |
| 2013-12-02 | 1,186 | 1,187 | 1,182 | 1,182 | 24,000 | 1,182 |
| 2013-11-29 | 1,188 | 1,188 | 1,180 | 1,183 | 29,000 | 1,183 |
| 2013-11-28 | 1,193 | 1,198 | 1,187 | 1,188 | 20,000 | 1,188 |
| 2013-11-27 | 1,190 | 1,199 | 1,190 | 1,193 | 22,000 | 1,193 |
| 2013-11-26 | 1,178 | 1,190 | 1,174 | 1,186 | 54,000 | 1,186 |
| 2013-11-25 | 1,170 | 1,179 | 1,170 | 1,176 | 17,000 | 1,176 |
| 2013-11-22 | 1,165 | 1,172 | 1,163 | 1,172 | 21,000 | 1,172 |
| 2013-11-21 | 1,159 | 1,165 | 1,159 | 1,165 | 32,000 | 1,165 |
| 2013-11-20 | 1,160 | 1,162 | 1,157 | 1,159 | 34,000 | 1,159 |
| 2013-11-19 | 1,170 | 1,172 | 1,158 | 1,160 | 41,000 | 1,160 |
| 2013-11-18 | 1,168 | 1,177 | 1,167 | 1,167 | 29,000 | 1,167 |
| 2013-11-15 | 1,179 | 1,179 | 1,163 | 1,168 | 56,000 | 1,168 |
| 2013-11-14 | 1,180 | 1,180 | 1,172 | 1,175 | 54,000 | 1,175 |
| 2013-11-13 | 1,193 | 1,195 | 1,186 | 1,186 | 18,000 | 1,186 |
| 2013-11-12 | 1,192 | 1,199 | 1,192 | 1,196 | 17,000 | 1,196 |
| 2013-11-11 | 1,194 | 1,194 | 1,186 | 1,191 | 17,000 | 1,191 |
| 2013-11-08 | 1,216 | 1,216 | 1,184 | 1,184 | 27,000 | 1,184 |
| 2013-11-07 | 1,215 | 1,215 | 1,198 | 1,201 | 12,000 | 1,201 |
| 2013-11-06 | 1,208 | 1,215 | 1,208 | 1,215 | 16,000 | 1,215 |
| 2013-11-05 | 1,229 | 1,229 | 1,209 | 1,215 | 24,000 | 1,215 |
| 2013-11-01 | 1,221 | 1,234 | 1,221 | 1,231 | 25,000 | 1,231 |
| 2013-10-31 | 1,227 | 1,245 | 1,217 | 1,221 | 34,000 | 1,221 |
| 2013-10-30 | 1,200 | 1,250 | 1,165 | 1,250 | 107,000 | 1,250 |
| 2013-10-29 | 1,199 | 1,202 | 1,187 | 1,190 | 38,000 | 1,190 |
| 2013-10-28 | 1,193 | 1,210 | 1,193 | 1,198 | 23,000 | 1,198 |
| 2013-10-25 | 1,206 | 1,212 | 1,188 | 1,188 | 37,000 | 1,188 |
| 2013-10-24 | 1,199 | 1,200 | 1,194 | 1,197 | 19,000 | 1,197 |
| 2013-10-23 | 1,190 | 1,210 | 1,190 | 1,193 | 23,000 | 1,193 |
| 2013-10-22 | 1,188 | 1,194 | 1,188 | 1,188 | 27,000 | 1,188 |
| 2013-10-21 | 1,190 | 1,195 | 1,186 | 1,188 | 24,000 | 1,188 |
| 2013-10-18 | 1,189 | 1,197 | 1,187 | 1,189 | 25,000 | 1,189 |
| 2013-10-17 | 1,193 | 1,193 | 1,186 | 1,188 | 28,000 | 1,188 |
| 2013-10-16 | 1,189 | 1,193 | 1,189 | 1,192 | 12,000 | 1,192 |
| 2013-10-15 | 1,198 | 1,198 | 1,186 | 1,186 | 20,000 | 1,186 |
| 2013-10-11 | 1,201 | 1,201 | 1,190 | 1,198 | 31,000 | 1,198 |
| 2013-10-10 | 1,185 | 1,195 | 1,184 | 1,189 | 21,000 | 1,189 |
| 2013-10-09 | 1,182 | 1,190 | 1,178 | 1,184 | 24,000 | 1,184 |
| 2013-10-08 | 1,220 | 1,220 | 1,184 | 1,204 | 41,000 | 1,204 |
| 2013-10-07 | 1,261 | 1,263 | 1,223 | 1,223 | 30,000 | 1,223 |
| 2013-10-04 | 1,240 | 1,275 | 1,226 | 1,271 | 67,000 | 1,271 |
| 2013-10-03 | 1,230 | 1,254 | 1,230 | 1,250 | 39,000 | 1,250 |
| 2013-10-02 | 1,217 | 1,258 | 1,202 | 1,240 | 45,000 | 1,240 |
| 2013-10-01 | 1,210 | 1,211 | 1,191 | 1,211 | 32,000 | 1,211 |
| 2013-09-30 | 1,220 | 1,220 | 1,195 | 1,211 | 11,000 | 1,211 |
| 2013-09-27 | 1,209 | 1,228 | 1,209 | 1,223 | 12,000 | 1,223 |
| 2013-09-26 | 1,217 | 1,228 | 1,200 | 1,224 | 13,000 | 1,224 |
| 2013-09-25 | 1,235 | 1,235 | 1,222 | 1,233 | 22,000 | 1,233 |
| 2013-09-24 | 1,221 | 1,237 | 1,203 | 1,237 | 27,000 | 1,237 |
| 2013-09-20 | 1,202 | 1,221 | 1,199 | 1,221 | 17,000 | 1,221 |
| 2013-09-19 | 1,195 | 1,201 | 1,195 | 1,201 | 27,000 | 1,201 |
| 2013-09-18 | 1,199 | 1,199 | 1,192 | 1,194 | 12,000 | 1,194 |
| 2013-09-17 | 1,197 | 1,199 | 1,189 | 1,198 | 12,000 | 1,198 |
| 2013-09-13 | 1,186 | 1,188 | 1,185 | 1,186 | 47,000 | 1,186 |
| 2013-09-12 | 1,190 | 1,200 | 1,190 | 1,196 | 15,000 | 1,196 |
| 2013-09-11 | 1,193 | 1,194 | 1,190 | 1,193 | 9,000 | 1,193 |
| 2013-09-10 | 1,187 | 1,192 | 1,185 | 1,192 | 14,000 | 1,192 |
| 2013-09-09 | 1,189 | 1,189 | 1,180 | 1,187 | 11,000 | 1,187 |
| 2013-09-06 | 1,180 | 1,191 | 1,180 | 1,186 | 26,000 | 1,186 |
| 2013-09-05 | 1,175 | 1,179 | 1,170 | 1,179 | 10,000 | 1,179 |
| 2013-09-04 | 1,169 | 1,174 | 1,163 | 1,174 | 18,000 | 1,174 |
| 2013-09-03 | 1,173 | 1,173 | 1,163 | 1,169 | 12,000 | 1,169 |
| 2013-09-02 | 1,162 | 1,173 | 1,162 | 1,173 | 11,000 | 1,173 |
| 2013-08-30 | 1,174 | 1,174 | 1,160 | 1,162 | 26,000 | 1,162 |
| 2013-08-29 | 1,169 | 1,171 | 1,163 | 1,171 | 11,000 | 1,171 |
| 2013-08-28 | 1,170 | 1,170 | 1,155 | 1,158 | 8,000 | 1,158 |
| 2013-08-27 | 1,163 | 1,175 | 1,160 | 1,171 | 18,000 | 1,171 |
| 2013-08-26 | 1,160 | 1,166 | 1,160 | 1,162 | 7,000 | 1,162 |
| 2013-08-23 | 1,160 | 1,161 | 1,155 | 1,156 | 6,000 | 1,156 |
| 2013-08-22 | 1,166 | 1,166 | 1,157 | 1,157 | 13,000 | 1,157 |
| 2013-08-21 | 1,147 | 1,164 | 1,147 | 1,159 | 18,000 | 1,159 |
| 2013-08-20 | 1,167 | 1,168 | 1,149 | 1,149 | 13,000 | 1,149 |
| 2013-08-19 | 1,176 | 1,177 | 1,174 | 1,174 | 12,000 | 1,174 |
| 2013-08-16 | 1,167 | 1,179 | 1,165 | 1,176 | 37,000 | 1,176 |
| 2013-08-15 | 1,165 | 1,169 | 1,165 | 1,169 | 18,000 | 1,169 |
| 2013-08-14 | 1,164 | 1,168 | 1,164 | 1,166 | 33,000 | 1,166 |
| 2013-08-13 | 1,156 | 1,162 | 1,156 | 1,161 | 15,000 | 1,161 |
| 2013-08-12 | 1,155 | 1,156 | 1,154 | 1,154 | 8,000 | 1,154 |
| 2013-08-09 | 1,156 | 1,157 | 1,145 | 1,155 | 23,000 | 1,155 |
| 2013-08-08 | 1,147 | 1,149 | 1,143 | 1,148 | 17,000 | 1,148 |
| 2013-08-07 | 1,150 | 1,154 | 1,145 | 1,146 | 15,000 | 1,146 |
| 2013-08-06 | 1,144 | 1,157 | 1,142 | 1,151 | 34,000 | 1,151 |
| 2013-08-05 | 1,141 | 1,146 | 1,140 | 1,143 | 11,000 | 1,143 |
| 2013-08-02 | 1,148 | 1,149 | 1,143 | 1,147 | 16,000 | 1,147 |
| 2013-08-01 | 1,136 | 1,141 | 1,135 | 1,141 | 8,000 | 1,141 |
| 2013-07-31 | 1,147 | 1,147 | 1,132 | 1,136 | 22,000 | 1,136 |
| 2013-07-30 | 1,140 | 1,146 | 1,139 | 1,143 | 21,000 | 1,143 |
| 2013-07-29 | 1,155 | 1,155 | 1,140 | 1,146 | 14,000 | 1,146 |
| 2013-07-26 | 1,163 | 1,167 | 1,155 | 1,155 | 30,000 | 1,155 |
| 2013-07-25 | 1,169 | 1,169 | 1,160 | 1,163 | 13,000 | 1,163 |
| 2013-07-24 | 1,161 | 1,166 | 1,161 | 1,166 | 12,000 | 1,166 |
| 2013-07-23 | 1,161 | 1,163 | 1,156 | 1,161 | 20,000 | 1,161 |
| 2013-07-22 | 1,164 | 1,164 | 1,154 | 1,161 | 24,000 | 1,161 |
| 2013-07-19 | 1,149 | 1,157 | 1,147 | 1,152 | 46,000 | 1,152 |
| 2013-07-18 | 1,149 | 1,149 | 1,141 | 1,143 | 22,000 | 1,143 |
| 2013-07-17 | 1,140 | 1,148 | 1,140 | 1,148 | 24,000 | 1,148 |
| 2013-07-16 | 1,137 | 1,145 | 1,137 | 1,139 | 11,000 | 1,139 |
| 2013-07-12 | 1,132 | 1,135 | 1,131 | 1,135 | 13,000 | 1,135 |
| 2013-07-11 | 1,135 | 1,136 | 1,131 | 1,131 | 8,000 | 1,131 |
| 2013-07-10 | 1,137 | 1,137 | 1,127 | 1,137 | 18,000 | 1,137 |
| 2013-07-09 | 1,131 | 1,138 | 1,128 | 1,137 | 14,000 | 1,137 |
| 2013-07-08 | 1,138 | 1,138 | 1,127 | 1,127 | 11,000 | 1,127 |
| 2013-07-05 | 1,139 | 1,139 | 1,132 | 1,136 | 10,000 | 1,136 |
| 2013-07-04 | 1,134 | 1,139 | 1,134 | 1,139 | 20,000 | 1,139 |
| 2013-07-03 | 1,125 | 1,130 | 1,125 | 1,127 | 15,000 | 1,127 |
| 2013-07-02 | 1,139 | 1,139 | 1,120 | 1,130 | 30,000 | 1,130 |
| 2013-07-01 | 1,138 | 1,141 | 1,134 | 1,135 | 11,000 | 1,135 |
| 2013-06-28 | 1,141 | 1,141 | 1,133 | 1,133 | 22,000 | 1,133 |
| 2013-06-27 | 1,130 | 1,140 | 1,127 | 1,140 | 19,000 | 1,140 |
| 2013-06-26 | 1,139 | 1,139 | 1,127 | 1,133 | 27,000 | 1,133 |
| 2013-06-25 | 1,132 | 1,132 | 1,122 | 1,126 | 15,000 | 1,126 |
| 2013-06-24 | 1,130 | 1,136 | 1,124 | 1,130 | 14,000 | 1,130 |
| 2013-06-21 | 1,120 | 1,130 | 1,106 | 1,128 | 57,000 | 1,128 |
| 2013-06-20 | 1,109 | 1,126 | 1,109 | 1,125 | 18,000 | 1,125 |
| 2013-06-19 | 1,096 | 1,109 | 1,093 | 1,109 | 27,000 | 1,109 |
| 2013-06-18 | 1,093 | 1,100 | 1,092 | 1,095 | 14,000 | 1,095 |
| 2013-06-17 | 1,090 | 1,100 | 1,085 | 1,092 | 22,000 | 1,092 |
| 2013-06-14 | 1,090 | 1,095 | 1,089 | 1,090 | 71,000 | 1,090 |
| 2013-06-13 | 1,082 | 1,086 | 1,079 | 1,082 | 25,000 | 1,082 |
| 2013-06-12 | 1,090 | 1,093 | 1,077 | 1,082 | 10,000 | 1,082 |
| 2013-06-11 | 1,085 | 1,098 | 1,081 | 1,090 | 20,000 | 1,090 |
| 2013-06-10 | 1,081 | 1,085 | 1,080 | 1,084 | 13,000 | 1,084 |
| 2013-06-07 | 1,082 | 1,082 | 1,063 | 1,073 | 32,000 | 1,073 |
| 2013-06-06 | 1,104 | 1,110 | 1,082 | 1,082 | 13,000 | 1,082 |
| 2013-06-05 | 1,111 | 1,127 | 1,111 | 1,111 | 14,000 | 1,111 |
| 2013-06-04 | 1,109 | 1,110 | 1,101 | 1,110 | 23,000 | 1,110 |
| 2013-06-03 | 1,121 | 1,121 | 1,100 | 1,108 | 25,000 | 1,108 |
| 2013-05-31 | 1,118 | 1,121 | 1,110 | 1,121 | 41,000 | 1,121 |
| 2013-05-30 | 1,116 | 1,117 | 1,105 | 1,111 | 31,000 | 1,111 |
| 2013-05-29 | 1,115 | 1,120 | 1,105 | 1,118 | 15,000 | 1,118 |
| 2013-05-28 | 1,120 | 1,120 | 1,103 | 1,104 | 18,000 | 1,104 |
| 2013-05-27 | 1,125 | 1,129 | 1,110 | 1,113 | 28,000 | 1,113 |
| 2013-05-24 | 1,127 | 1,150 | 1,125 | 1,129 | 55,000 | 1,129 |
| 2013-05-23 | 1,147 | 1,148 | 1,132 | 1,132 | 50,000 | 1,132 |
| 2013-05-22 | 1,144 | 1,150 | 1,143 | 1,143 | 23,000 | 1,143 |
| 2013-05-21 | 1,143 | 1,144 | 1,139 | 1,143 | 21,000 | 1,143 |
| 2013-05-20 | 1,144 | 1,148 | 1,137 | 1,142 | 31,000 | 1,142 |
| 2013-05-17 | 1,136 | 1,140 | 1,130 | 1,134 | 31,000 | 1,134 |
| 2013-05-16 | 1,133 | 1,136 | 1,129 | 1,132 | 42,000 | 1,132 |
| 2013-05-15 | 1,134 | 1,135 | 1,133 | 1,135 | 17,000 | 1,135 |
| 2013-05-14 | 1,139 | 1,139 | 1,132 | 1,132 | 16,000 | 1,132 |
| 2013-05-13 | 1,133 | 1,139 | 1,132 | 1,139 | 29,000 | 1,139 |
| 2013-05-10 | 1,138 | 1,138 | 1,130 | 1,135 | 20,000 | 1,135 |
| 2013-05-09 | 1,129 | 1,129 | 1,126 | 1,127 | 22,000 | 1,127 |
| 2013-05-08 | 1,128 | 1,130 | 1,126 | 1,127 | 21,000 | 1,127 |
| 2013-05-07 | 1,130 | 1,130 | 1,126 | 1,128 | 20,000 | 1,128 |
| 2013-05-02 | 1,123 | 1,125 | 1,121 | 1,124 | 8,000 | 1,124 |
| 2013-05-01 | 1,121 | 1,121 | 1,118 | 1,121 | 16,000 | 1,121 |
| 2013-04-30 | 1,125 | 1,125 | 1,120 | 1,121 | 11,000 | 1,121 |
| 2013-04-26 | 1,126 | 1,128 | 1,121 | 1,125 | 14,000 | 1,125 |
| 2013-04-25 | 1,126 | 1,129 | 1,124 | 1,127 | 16,000 | 1,127 |
| 2013-04-24 | 1,128 | 1,129 | 1,122 | 1,125 | 17,000 | 1,125 |
| 2013-04-23 | 1,110 | 1,121 | 1,110 | 1,121 | 16,000 | 1,121 |
| 2013-04-22 | 1,108 | 1,114 | 1,108 | 1,111 | 20,000 | 1,111 |
| 2013-04-19 | 1,107 | 1,110 | 1,105 | 1,106 | 12,000 | 1,106 |
| 2013-04-18 | 1,127 | 1,127 | 1,104 | 1,116 | 19,000 | 1,116 |
| 2013-04-17 | 1,102 | 1,126 | 1,102 | 1,118 | 18,000 | 1,118 |
| 2013-04-16 | 1,100 | 1,119 | 1,100 | 1,100 | 26,000 | 1,100 |
| 2013-04-15 | 1,118 | 1,127 | 1,118 | 1,126 | 13,000 | 1,126 |
| 2013-04-12 | 1,121 | 1,130 | 1,115 | 1,117 | 32,000 | 1,117 |
| 2013-04-11 | 1,112 | 1,120 | 1,111 | 1,115 | 15,000 | 1,115 |
| 2013-04-10 | 1,104 | 1,119 | 1,104 | 1,109 | 18,000 | 1,109 |
| 2013-04-09 | 1,140 | 1,140 | 1,107 | 1,111 | 25,000 | 1,111 |
| 2013-04-08 | 1,113 | 1,140 | 1,113 | 1,140 | 48,000 | 1,140 |
| 2013-04-05 | 1,097 | 1,123 | 1,095 | 1,117 | 28,000 | 1,117 |
| 2013-04-04 | 1,077 | 1,089 | 1,070 | 1,089 | 12,000 | 1,089 |
| 2013-04-03 | 1,067 | 1,085 | 1,067 | 1,085 | 16,000 | 1,085 |
| 2013-04-02 | 1,086 | 1,086 | 1,055 | 1,067 | 30,000 | 1,067 |
| 2013-04-01 | 1,111 | 1,111 | 1,090 | 1,097 | 12,000 | 1,097 |
| 2013-03-29 | 1,125 | 1,125 | 1,110 | 1,111 | 40,000 | 1,111 |
| 2013-03-28 | 1,119 | 1,128 | 1,108 | 1,125 | 21,000 | 1,125 |
| 2013-03-27 | 1,115 | 1,125 | 1,084 | 1,120 | 30,000 | 1,120 |
| 2013-03-26 | 1,150 | 1,150 | 1,145 | 1,148 | 56,000 | 1,148 |
| 2013-03-25 | 1,148 | 1,160 | 1,146 | 1,151 | 33,000 | 1,151 |
| 2013-03-22 | 1,146 | 1,150 | 1,140 | 1,144 | 29,000 | 1,144 |
| 2013-03-21 | 1,143 | 1,148 | 1,143 | 1,143 | 30,000 | 1,143 |
| 2013-03-19 | 1,139 | 1,147 | 1,139 | 1,141 | 21,000 | 1,141 |
| 2013-03-18 | 1,130 | 1,136 | 1,130 | 1,133 | 17,000 | 1,133 |
| 2013-03-15 | 1,130 | 1,134 | 1,126 | 1,133 | 20,000 | 1,133 |
| 2013-03-14 | 1,129 | 1,130 | 1,124 | 1,126 | 20,000 | 1,126 |
| 2013-03-13 | 1,122 | 1,135 | 1,122 | 1,129 | 22,000 | 1,129 |
| 2013-03-12 | 1,129 | 1,138 | 1,122 | 1,126 | 28,000 | 1,126 |
| 2013-03-11 | 1,117 | 1,131 | 1,117 | 1,128 | 26,000 | 1,128 |
| 2013-03-08 | 1,100 | 1,119 | 1,100 | 1,116 | 61,000 | 1,116 |
| 2013-03-07 | 1,093 | 1,110 | 1,093 | 1,110 | 23,000 | 1,110 |
| 2013-03-06 | 1,082 | 1,088 | 1,082 | 1,087 | 16,000 | 1,087 |
| 2013-03-05 | 1,084 | 1,086 | 1,081 | 1,082 | 14,000 | 1,082 |
| 2013-03-04 | 1,078 | 1,085 | 1,078 | 1,082 | 16,000 | 1,082 |
| 2013-03-01 | 1,076 | 1,078 | 1,065 | 1,078 | 10,000 | 1,078 |
| 2013-02-28 | 1,069 | 1,079 | 1,069 | 1,076 | 15,000 | 1,076 |
| 2013-02-27 | 1,069 | 1,080 | 1,066 | 1,067 | 14,000 | 1,067 |
| 2013-02-26 | 1,069 | 1,082 | 1,069 | 1,082 | 13,000 | 1,082 |
| 2013-02-25 | 1,066 | 1,072 | 1,065 | 1,070 | 25,000 | 1,070 |
| 2013-02-22 | 1,050 | 1,064 | 1,050 | 1,063 | 18,000 | 1,063 |
| 2013-02-21 | 1,055 | 1,060 | 1,054 | 1,055 | 18,000 | 1,055 |
| 2013-02-20 | 1,052 | 1,059 | 1,052 | 1,055 | 22,000 | 1,055 |
| 2013-02-19 | 1,050 | 1,052 | 1,050 | 1,052 | 13,000 | 1,052 |
| 2013-02-18 | 1,039 | 1,049 | 1,039 | 1,048 | 13,000 | 1,048 |
| 2013-02-15 | 1,038 | 1,041 | 1,036 | 1,041 | 20,000 | 1,041 |
| 2013-02-14 | 1,041 | 1,044 | 1,040 | 1,041 | 27,000 | 1,041 |
| 2013-02-13 | 1,035 | 1,046 | 1,035 | 1,044 | 14,000 | 1,044 |
| 2013-02-12 | 1,048 | 1,051 | 1,037 | 1,038 | 27,000 | 1,038 |
| 2013-02-08 | 1,042 | 1,049 | 1,041 | 1,043 | 23,000 | 1,043 |
| 2013-02-07 | 1,045 | 1,045 | 1,040 | 1,042 | 27,000 | 1,042 |
| 2013-02-06 | 1,048 | 1,054 | 1,047 | 1,047 | 22,000 | 1,047 |
| 2013-02-05 | 1,053 | 1,056 | 1,048 | 1,048 | 21,000 | 1,048 |
| 2013-02-04 | 1,057 | 1,060 | 1,053 | 1,058 | 16,000 | 1,058 |
| 2013-02-01 | 1,052 | 1,056 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2013-01-31 | 1,055 | 1,056 | 1,048 | 1,048 | 15,000 | 1,048 |
| 2013-01-30 | 1,047 | 1,055 | 1,047 | 1,050 | 19,000 | 1,050 |
| 2013-01-29 | 1,048 | 1,050 | 1,046 | 1,047 | 12,000 | 1,047 |
| 2013-01-28 | 1,048 | 1,048 | 1,039 | 1,044 | 15,000 | 1,044 |
| 2013-01-25 | 1,038 | 1,043 | 1,034 | 1,043 | 25,000 | 1,043 |
| 2013-01-24 | 1,032 | 1,040 | 1,032 | 1,040 | 6,000 | 1,040 |
| 2013-01-23 | 1,036 | 1,040 | 1,035 | 1,035 | 14,000 | 1,035 |
| 2013-01-22 | 1,039 | 1,040 | 1,036 | 1,036 | 14,000 | 1,036 |
| 2013-01-21 | 1,044 | 1,049 | 1,044 | 1,046 | 15,000 | 1,046 |
| 2013-01-18 | 1,039 | 1,043 | 1,039 | 1,043 | 9,000 | 1,043 |
| 2013-01-17 | 1,034 | 1,042 | 1,034 | 1,039 | 14,000 | 1,039 |
| 2013-01-16 | 1,037 | 1,045 | 1,037 | 1,041 | 12,000 | 1,041 |
| 2013-01-15 | 1,037 | 1,045 | 1,033 | 1,040 | 54,000 | 1,040 |
| 2013-01-11 | 1,035 | 1,035 | 1,028 | 1,030 | 17,000 | 1,030 |
| 2013-01-10 | 1,035 | 1,037 | 1,028 | 1,030 | 10,000 | 1,030 |
| 2013-01-09 | 1,028 | 1,031 | 1,026 | 1,029 | 8,000 | 1,029 |
| 2013-01-08 | 1,028 | 1,036 | 1,028 | 1,036 | 11,000 | 1,036 |
| 2013-01-07 | 1,046 | 1,046 | 1,041 | 1,041 | 11,000 | 1,041 |
| 2013-01-04 | 1,040 | 1,050 | 1,027 | 1,046 | 18,000 | 1,046 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
