2918 わらべや日洋ホールディングス(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 | 1,902 | 1,912 | 1,892 | 1,905 | 24,700 | 1,905 |
| 2013-12-27 | 1,881 | 1,893 | 1,867 | 1,889 | 29,700 | 1,889 |
| 2013-12-26 | 1,838 | 1,885 | 1,831 | 1,864 | 51,600 | 1,864 |
| 2013-12-25 | 1,806 | 1,840 | 1,806 | 1,839 | 46,300 | 1,839 |
| 2013-12-24 | 1,823 | 1,825 | 1,800 | 1,806 | 47,500 | 1,806 |
| 2013-12-20 | 1,835 | 1,843 | 1,815 | 1,830 | 32,600 | 1,830 |
| 2013-12-19 | 1,831 | 1,850 | 1,827 | 1,835 | 37,400 | 1,835 |
| 2013-12-18 | 1,841 | 1,857 | 1,824 | 1,828 | 41,400 | 1,828 |
| 2013-12-17 | 1,830 | 1,850 | 1,830 | 1,846 | 19,500 | 1,846 |
| 2013-12-16 | 1,854 | 1,858 | 1,834 | 1,834 | 16,600 | 1,834 |
| 2013-12-13 | 1,844 | 1,860 | 1,833 | 1,854 | 52,800 | 1,854 |
| 2013-12-12 | 1,871 | 1,874 | 1,850 | 1,854 | 16,500 | 1,854 |
| 2013-12-11 | 1,887 | 1,891 | 1,874 | 1,878 | 17,200 | 1,878 |
| 2013-12-10 | 1,894 | 1,897 | 1,880 | 1,896 | 15,000 | 1,896 |
| 2013-12-09 | 1,883 | 1,899 | 1,881 | 1,894 | 24,200 | 1,894 |
| 2013-12-06 | 1,855 | 1,868 | 1,844 | 1,857 | 25,800 | 1,857 |
| 2013-12-05 | 1,885 | 1,893 | 1,855 | 1,859 | 48,900 | 1,859 |
| 2013-12-04 | 1,904 | 1,925 | 1,887 | 1,891 | 33,200 | 1,891 |
| 2013-12-03 | 1,919 | 1,919 | 1,894 | 1,905 | 29,400 | 1,905 |
| 2013-12-02 | 1,899 | 1,923 | 1,899 | 1,916 | 38,900 | 1,916 |
| 2013-11-29 | 1,901 | 1,908 | 1,886 | 1,893 | 22,900 | 1,893 |
| 2013-11-28 | 1,910 | 1,911 | 1,899 | 1,903 | 14,100 | 1,903 |
| 2013-11-27 | 1,902 | 1,909 | 1,902 | 1,906 | 23,600 | 1,906 |
| 2013-11-26 | 1,940 | 1,940 | 1,901 | 1,902 | 49,700 | 1,902 |
| 2013-11-25 | 1,952 | 1,963 | 1,930 | 1,942 | 34,900 | 1,942 |
| 2013-11-22 | 1,950 | 1,964 | 1,930 | 1,953 | 86,900 | 1,953 |
| 2013-11-21 | 1,890 | 1,950 | 1,888 | 1,944 | 88,100 | 1,944 |
| 2013-11-20 | 1,900 | 1,905 | 1,865 | 1,887 | 50,800 | 1,887 |
| 2013-11-19 | 1,901 | 1,901 | 1,859 | 1,879 | 50,100 | 1,879 |
| 2013-11-18 | 1,876 | 1,911 | 1,876 | 1,896 | 69,800 | 1,896 |
| 2013-11-15 | 1,888 | 1,889 | 1,850 | 1,877 | 54,100 | 1,877 |
| 2013-11-14 | 1,888 | 1,894 | 1,873 | 1,876 | 47,600 | 1,876 |
| 2013-11-13 | 1,900 | 1,900 | 1,862 | 1,869 | 60,100 | 1,869 |
| 2013-11-12 | 1,850 | 1,904 | 1,850 | 1,884 | 104,200 | 1,884 |
| 2013-11-11 | 1,816 | 1,827 | 1,806 | 1,826 | 27,700 | 1,826 |
| 2013-11-08 | 1,786 | 1,801 | 1,772 | 1,796 | 18,400 | 1,796 |
| 2013-11-07 | 1,803 | 1,819 | 1,784 | 1,804 | 33,100 | 1,804 |
| 2013-11-06 | 1,829 | 1,839 | 1,801 | 1,821 | 35,400 | 1,821 |
| 2013-11-05 | 1,766 | 1,835 | 1,766 | 1,824 | 62,100 | 1,824 |
| 2013-11-01 | 1,839 | 1,843 | 1,737 | 1,753 | 89,400 | 1,753 |
| 2013-10-31 | 1,845 | 1,858 | 1,826 | 1,831 | 34,500 | 1,831 |
| 2013-10-30 | 1,809 | 1,845 | 1,809 | 1,842 | 49,900 | 1,842 |
| 2013-10-29 | 1,788 | 1,806 | 1,780 | 1,799 | 38,500 | 1,799 |
| 2013-10-28 | 1,817 | 1,833 | 1,780 | 1,785 | 65,300 | 1,785 |
| 2013-10-25 | 1,868 | 1,871 | 1,803 | 1,818 | 50,500 | 1,818 |
| 2013-10-24 | 1,832 | 1,875 | 1,826 | 1,868 | 46,000 | 1,868 |
| 2013-10-23 | 1,873 | 1,878 | 1,840 | 1,844 | 38,600 | 1,844 |
| 2013-10-22 | 1,851 | 1,874 | 1,845 | 1,868 | 46,100 | 1,868 |
| 2013-10-21 | 1,859 | 1,870 | 1,845 | 1,864 | 23,600 | 1,864 |
| 2013-10-18 | 1,830 | 1,867 | 1,821 | 1,859 | 43,300 | 1,859 |
| 2013-10-17 | 1,834 | 1,843 | 1,818 | 1,829 | 22,100 | 1,829 |
| 2013-10-16 | 1,820 | 1,840 | 1,816 | 1,827 | 31,000 | 1,827 |
| 2013-10-15 | 1,811 | 1,835 | 1,786 | 1,823 | 47,900 | 1,823 |
| 2013-10-11 | 1,802 | 1,845 | 1,772 | 1,799 | 99,300 | 1,799 |
| 2013-10-10 | 1,832 | 1,880 | 1,740 | 1,762 | 166,500 | 1,762 |
| 2013-10-09 | 1,845 | 1,888 | 1,800 | 1,813 | 107,000 | 1,813 |
| 2013-10-08 | 1,801 | 1,854 | 1,794 | 1,845 | 128,700 | 1,845 |
| 2013-10-07 | 1,794 | 1,837 | 1,790 | 1,801 | 64,600 | 1,801 |
| 2013-10-04 | 1,742 | 1,788 | 1,724 | 1,780 | 92,000 | 1,780 |
| 2013-10-03 | 1,751 | 1,791 | 1,741 | 1,779 | 36,200 | 1,779 |
| 2013-10-02 | 1,787 | 1,789 | 1,746 | 1,768 | 45,000 | 1,768 |
| 2013-10-01 | 1,740 | 1,790 | 1,731 | 1,784 | 108,900 | 1,784 |
| 2013-09-30 | 1,742 | 1,746 | 1,732 | 1,739 | 34,100 | 1,739 |
| 2013-09-27 | 1,746 | 1,754 | 1,731 | 1,752 | 31,600 | 1,752 |
| 2013-09-26 | 1,739 | 1,750 | 1,700 | 1,742 | 34,400 | 1,742 |
| 2013-09-25 | 1,740 | 1,746 | 1,720 | 1,737 | 28,200 | 1,737 |
| 2013-09-24 | 1,720 | 1,768 | 1,719 | 1,740 | 77,600 | 1,740 |
| 2013-09-20 | 1,745 | 1,747 | 1,700 | 1,728 | 34,500 | 1,728 |
| 2013-09-19 | 1,679 | 1,749 | 1,679 | 1,746 | 45,700 | 1,746 |
| 2013-09-18 | 1,697 | 1,706 | 1,670 | 1,674 | 46,900 | 1,674 |
| 2013-09-17 | 1,730 | 1,730 | 1,694 | 1,697 | 22,900 | 1,697 |
| 2013-09-13 | 1,718 | 1,739 | 1,708 | 1,729 | 77,000 | 1,729 |
| 2013-09-12 | 1,671 | 1,722 | 1,671 | 1,712 | 91,700 | 1,712 |
| 2013-09-11 | 1,677 | 1,685 | 1,666 | 1,681 | 33,300 | 1,681 |
| 2013-09-10 | 1,678 | 1,685 | 1,670 | 1,681 | 31,500 | 1,681 |
| 2013-09-09 | 1,670 | 1,681 | 1,665 | 1,676 | 45,200 | 1,676 |
| 2013-09-06 | 1,657 | 1,672 | 1,624 | 1,668 | 62,600 | 1,668 |
| 2013-09-05 | 1,670 | 1,670 | 1,652 | 1,657 | 74,300 | 1,657 |
| 2013-09-04 | 1,619 | 1,680 | 1,611 | 1,670 | 79,600 | 1,670 |
| 2013-09-03 | 1,598 | 1,632 | 1,585 | 1,621 | 53,000 | 1,621 |
| 2013-09-02 | 1,579 | 1,594 | 1,570 | 1,589 | 31,200 | 1,589 |
| 2013-08-30 | 1,575 | 1,577 | 1,548 | 1,570 | 30,900 | 1,570 |
| 2013-08-29 | 1,542 | 1,584 | 1,541 | 1,573 | 36,800 | 1,573 |
| 2013-08-28 | 1,543 | 1,560 | 1,543 | 1,556 | 12,600 | 1,556 |
| 2013-08-27 | 1,574 | 1,590 | 1,567 | 1,568 | 22,000 | 1,568 |
| 2013-08-26 | 1,571 | 1,587 | 1,558 | 1,566 | 24,300 | 1,566 |
| 2013-08-23 | 1,557 | 1,576 | 1,540 | 1,570 | 31,300 | 1,570 |
| 2013-08-22 | 1,542 | 1,563 | 1,533 | 1,547 | 21,800 | 1,547 |
| 2013-08-21 | 1,533 | 1,555 | 1,532 | 1,544 | 20,800 | 1,544 |
| 2013-08-20 | 1,548 | 1,549 | 1,528 | 1,528 | 11,000 | 1,528 |
| 2013-08-19 | 1,542 | 1,555 | 1,529 | 1,548 | 9,800 | 1,548 |
| 2013-08-16 | 1,518 | 1,553 | 1,516 | 1,538 | 19,800 | 1,538 |
| 2013-08-15 | 1,520 | 1,528 | 1,506 | 1,513 | 22,200 | 1,513 |
| 2013-08-14 | 1,556 | 1,556 | 1,515 | 1,546 | 10,100 | 1,546 |
| 2013-08-13 | 1,502 | 1,555 | 1,502 | 1,555 | 20,000 | 1,555 |
| 2013-08-12 | 1,505 | 1,516 | 1,503 | 1,505 | 7,700 | 1,505 |
| 2013-08-09 | 1,509 | 1,524 | 1,501 | 1,515 | 28,100 | 1,515 |
| 2013-08-08 | 1,515 | 1,526 | 1,497 | 1,500 | 20,500 | 1,500 |
| 2013-08-07 | 1,546 | 1,546 | 1,514 | 1,515 | 16,400 | 1,515 |
| 2013-08-06 | 1,543 | 1,557 | 1,535 | 1,551 | 13,300 | 1,551 |
| 2013-08-05 | 1,531 | 1,547 | 1,530 | 1,542 | 11,400 | 1,542 |
| 2013-08-02 | 1,545 | 1,545 | 1,520 | 1,540 | 16,400 | 1,540 |
| 2013-08-01 | 1,526 | 1,544 | 1,491 | 1,539 | 32,600 | 1,539 |
| 2013-07-31 | 1,536 | 1,541 | 1,500 | 1,519 | 19,400 | 1,519 |
| 2013-07-30 | 1,515 | 1,540 | 1,515 | 1,536 | 33,100 | 1,536 |
| 2013-07-29 | 1,555 | 1,575 | 1,517 | 1,518 | 37,100 | 1,518 |
| 2013-07-26 | 1,560 | 1,590 | 1,556 | 1,577 | 37,700 | 1,577 |
| 2013-07-25 | 1,586 | 1,589 | 1,562 | 1,577 | 25,500 | 1,577 |
| 2013-07-24 | 1,594 | 1,594 | 1,572 | 1,581 | 10,200 | 1,581 |
| 2013-07-23 | 1,550 | 1,598 | 1,540 | 1,594 | 33,400 | 1,594 |
| 2013-07-22 | 1,550 | 1,575 | 1,537 | 1,572 | 18,800 | 1,572 |
| 2013-07-19 | 1,589 | 1,591 | 1,550 | 1,552 | 34,000 | 1,552 |
| 2013-07-18 | 1,549 | 1,589 | 1,542 | 1,588 | 77,200 | 1,588 |
| 2013-07-17 | 1,540 | 1,557 | 1,538 | 1,548 | 44,500 | 1,548 |
| 2013-07-16 | 1,572 | 1,572 | 1,541 | 1,552 | 29,200 | 1,552 |
| 2013-07-12 | 1,555 | 1,571 | 1,554 | 1,557 | 22,800 | 1,557 |
| 2013-07-11 | 1,548 | 1,570 | 1,539 | 1,560 | 35,500 | 1,560 |
| 2013-07-10 | 1,538 | 1,545 | 1,527 | 1,544 | 18,500 | 1,544 |
| 2013-07-09 | 1,542 | 1,554 | 1,527 | 1,536 | 48,500 | 1,536 |
| 2013-07-08 | 1,570 | 1,575 | 1,542 | 1,542 | 29,100 | 1,542 |
| 2013-07-05 | 1,520 | 1,570 | 1,520 | 1,570 | 78,400 | 1,570 |
| 2013-07-04 | 1,473 | 1,526 | 1,457 | 1,520 | 91,500 | 1,520 |
| 2013-07-03 | 1,500 | 1,504 | 1,479 | 1,487 | 72,700 | 1,487 |
| 2013-07-02 | 1,510 | 1,510 | 1,487 | 1,497 | 55,100 | 1,497 |
| 2013-07-01 | 1,518 | 1,518 | 1,484 | 1,512 | 45,000 | 1,512 |
| 2013-06-28 | 1,466 | 1,522 | 1,463 | 1,518 | 71,200 | 1,518 |
| 2013-06-27 | 1,402 | 1,450 | 1,401 | 1,450 | 50,600 | 1,450 |
| 2013-06-26 | 1,437 | 1,437 | 1,400 | 1,401 | 37,200 | 1,401 |
| 2013-06-25 | 1,442 | 1,451 | 1,408 | 1,421 | 79,700 | 1,421 |
| 2013-06-24 | 1,471 | 1,473 | 1,448 | 1,454 | 57,700 | 1,454 |
| 2013-06-21 | 1,440 | 1,474 | 1,430 | 1,474 | 41,200 | 1,474 |
| 2013-06-20 | 1,453 | 1,469 | 1,444 | 1,452 | 45,500 | 1,452 |
| 2013-06-19 | 1,436 | 1,476 | 1,425 | 1,464 | 57,200 | 1,464 |
| 2013-06-18 | 1,431 | 1,444 | 1,414 | 1,418 | 66,200 | 1,418 |
| 2013-06-17 | 1,400 | 1,447 | 1,400 | 1,437 | 62,200 | 1,437 |
| 2013-06-14 | 1,432 | 1,441 | 1,396 | 1,396 | 86,300 | 1,396 |
| 2013-06-13 | 1,450 | 1,451 | 1,415 | 1,418 | 56,300 | 1,418 |
| 2013-06-12 | 1,440 | 1,466 | 1,413 | 1,460 | 50,500 | 1,460 |
| 2013-06-11 | 1,462 | 1,478 | 1,440 | 1,443 | 68,400 | 1,443 |
| 2013-06-10 | 1,462 | 1,472 | 1,443 | 1,469 | 58,900 | 1,469 |
| 2013-06-07 | 1,431 | 1,438 | 1,385 | 1,402 | 93,700 | 1,402 |
| 2013-06-06 | 1,511 | 1,512 | 1,433 | 1,438 | 108,900 | 1,438 |
| 2013-06-05 | 1,551 | 1,562 | 1,511 | 1,511 | 90,400 | 1,511 |
| 2013-06-04 | 1,590 | 1,606 | 1,536 | 1,555 | 65,100 | 1,555 |
| 2013-06-03 | 1,674 | 1,675 | 1,601 | 1,609 | 75,400 | 1,609 |
| 2013-05-31 | 1,619 | 1,674 | 1,618 | 1,673 | 82,000 | 1,673 |
| 2013-05-30 | 1,603 | 1,655 | 1,570 | 1,590 | 110,200 | 1,590 |
| 2013-05-29 | 1,604 | 1,657 | 1,596 | 1,630 | 36,500 | 1,630 |
| 2013-05-28 | 1,578 | 1,606 | 1,560 | 1,589 | 33,400 | 1,589 |
| 2013-05-27 | 1,581 | 1,614 | 1,558 | 1,588 | 42,800 | 1,588 |
| 2013-05-24 | 1,620 | 1,654 | 1,573 | 1,616 | 97,400 | 1,616 |
| 2013-05-23 | 1,702 | 1,726 | 1,617 | 1,618 | 118,200 | 1,618 |
| 2013-05-22 | 1,715 | 1,731 | 1,702 | 1,715 | 58,400 | 1,715 |
| 2013-05-21 | 1,700 | 1,716 | 1,687 | 1,714 | 54,100 | 1,714 |
| 2013-05-20 | 1,729 | 1,731 | 1,694 | 1,700 | 60,700 | 1,700 |
| 2013-05-17 | 1,683 | 1,744 | 1,677 | 1,729 | 63,800 | 1,729 |
| 2013-05-16 | 1,747 | 1,747 | 1,671 | 1,692 | 63,100 | 1,692 |
| 2013-05-15 | 1,750 | 1,754 | 1,731 | 1,740 | 63,200 | 1,740 |
| 2013-05-14 | 1,728 | 1,762 | 1,720 | 1,750 | 69,000 | 1,750 |
| 2013-05-13 | 1,709 | 1,734 | 1,702 | 1,728 | 58,900 | 1,728 |
| 2013-05-10 | 1,725 | 1,739 | 1,688 | 1,716 | 58,400 | 1,716 |
| 2013-05-09 | 1,721 | 1,731 | 1,691 | 1,694 | 56,500 | 1,694 |
| 2013-05-08 | 1,743 | 1,755 | 1,718 | 1,726 | 72,600 | 1,726 |
| 2013-05-07 | 1,709 | 1,745 | 1,707 | 1,745 | 81,100 | 1,745 |
| 2013-05-02 | 1,692 | 1,705 | 1,666 | 1,701 | 71,100 | 1,701 |
| 2013-05-01 | 1,656 | 1,701 | 1,640 | 1,699 | 85,900 | 1,699 |
| 2013-04-30 | 1,650 | 1,680 | 1,634 | 1,656 | 158,000 | 1,656 |
| 2013-04-26 | 1,696 | 1,697 | 1,644 | 1,650 | 110,200 | 1,650 |
| 2013-04-25 | 1,688 | 1,700 | 1,682 | 1,697 | 119,200 | 1,697 |
| 2013-04-24 | 1,680 | 1,692 | 1,671 | 1,688 | 104,800 | 1,688 |
| 2013-04-23 | 1,640 | 1,688 | 1,637 | 1,666 | 133,800 | 1,666 |
| 2013-04-22 | 1,604 | 1,630 | 1,604 | 1,630 | 70,300 | 1,630 |
| 2013-04-19 | 1,579 | 1,610 | 1,567 | 1,602 | 146,700 | 1,602 |
| 2013-04-18 | 1,532 | 1,594 | 1,520 | 1,575 | 228,200 | 1,575 |
| 2013-04-17 | 1,495 | 1,545 | 1,494 | 1,537 | 124,800 | 1,537 |
| 2013-04-16 | 1,481 | 1,499 | 1,481 | 1,487 | 117,700 | 1,487 |
| 2013-04-15 | 1,504 | 1,508 | 1,481 | 1,493 | 164,000 | 1,493 |
| 2013-04-12 | 1,570 | 1,571 | 1,531 | 1,550 | 72,900 | 1,550 |
| 2013-04-11 | 1,551 | 1,575 | 1,544 | 1,570 | 91,500 | 1,570 |
| 2013-04-10 | 1,544 | 1,558 | 1,537 | 1,558 | 99,300 | 1,558 |
| 2013-04-09 | 1,549 | 1,552 | 1,527 | 1,540 | 57,900 | 1,540 |
| 2013-04-08 | 1,535 | 1,549 | 1,521 | 1,548 | 103,700 | 1,548 |
| 2013-04-05 | 1,527 | 1,530 | 1,510 | 1,520 | 89,800 | 1,520 |
| 2013-04-04 | 1,518 | 1,521 | 1,489 | 1,515 | 59,400 | 1,515 |
| 2013-04-03 | 1,491 | 1,519 | 1,474 | 1,514 | 88,600 | 1,514 |
| 2013-04-02 | 1,470 | 1,481 | 1,430 | 1,465 | 85,000 | 1,465 |
| 2013-04-01 | 1,542 | 1,542 | 1,476 | 1,476 | 81,600 | 1,476 |
| 2013-03-29 | 1,522 | 1,540 | 1,502 | 1,533 | 72,400 | 1,533 |
| 2013-03-28 | 1,521 | 1,530 | 1,505 | 1,518 | 39,000 | 1,518 |
| 2013-03-27 | 1,508 | 1,524 | 1,501 | 1,521 | 45,900 | 1,521 |
| 2013-03-26 | 1,533 | 1,533 | 1,501 | 1,506 | 66,900 | 1,506 |
| 2013-03-25 | 1,554 | 1,554 | 1,532 | 1,532 | 71,700 | 1,532 |
| 2013-03-22 | 1,549 | 1,558 | 1,539 | 1,539 | 95,500 | 1,539 |
| 2013-03-21 | 1,520 | 1,540 | 1,520 | 1,539 | 137,800 | 1,539 |
| 2013-03-19 | 1,499 | 1,516 | 1,499 | 1,514 | 86,300 | 1,514 |
| 2013-03-18 | 1,490 | 1,510 | 1,483 | 1,503 | 76,300 | 1,503 |
| 2013-03-15 | 1,483 | 1,509 | 1,482 | 1,509 | 143,100 | 1,509 |
| 2013-03-14 | 1,483 | 1,492 | 1,468 | 1,482 | 88,300 | 1,482 |
| 2013-03-13 | 1,482 | 1,494 | 1,480 | 1,482 | 40,100 | 1,482 |
| 2013-03-12 | 1,509 | 1,510 | 1,483 | 1,486 | 113,100 | 1,486 |
| 2013-03-11 | 1,526 | 1,528 | 1,515 | 1,522 | 90,400 | 1,522 |
| 2013-03-08 | 1,531 | 1,544 | 1,525 | 1,529 | 130,000 | 1,529 |
| 2013-03-07 | 1,528 | 1,543 | 1,525 | 1,534 | 144,500 | 1,534 |
| 2013-03-06 | 1,513 | 1,527 | 1,510 | 1,526 | 154,800 | 1,526 |
| 2013-03-05 | 1,508 | 1,514 | 1,502 | 1,510 | 137,700 | 1,510 |
| 2013-03-04 | 1,513 | 1,513 | 1,499 | 1,505 | 162,400 | 1,505 |
| 2013-03-01 | 1,480 | 1,501 | 1,472 | 1,498 | 219,700 | 1,498 |
| 2013-02-28 | 1,460 | 1,476 | 1,448 | 1,471 | 100,000 | 1,471 |
| 2013-02-27 | 1,458 | 1,473 | 1,452 | 1,454 | 112,400 | 1,454 |
| 2013-02-26 | 1,436 | 1,478 | 1,411 | 1,470 | 335,300 | 1,470 |
| 2013-02-25 | 1,497 | 1,497 | 1,483 | 1,486 | 587,100 | 1,486 |
| 2013-02-22 | 1,480 | 1,488 | 1,475 | 1,485 | 156,700 | 1,485 |
| 2013-02-21 | 1,486 | 1,500 | 1,476 | 1,477 | 152,600 | 1,477 |
| 2013-02-20 | 1,479 | 1,483 | 1,470 | 1,483 | 150,800 | 1,483 |
| 2013-02-19 | 1,441 | 1,479 | 1,441 | 1,465 | 248,100 | 1,465 |
| 2013-02-18 | 1,430 | 1,442 | 1,428 | 1,439 | 132,600 | 1,439 |
| 2013-02-15 | 1,434 | 1,434 | 1,422 | 1,433 | 132,300 | 1,433 |
| 2013-02-14 | 1,426 | 1,440 | 1,424 | 1,426 | 78,600 | 1,426 |
| 2013-02-13 | 1,432 | 1,443 | 1,424 | 1,426 | 149,400 | 1,426 |
| 2013-02-12 | 1,445 | 1,450 | 1,425 | 1,430 | 149,600 | 1,430 |
| 2013-02-08 | 1,480 | 1,483 | 1,448 | 1,450 | 195,500 | 1,450 |
| 2013-02-07 | 1,487 | 1,490 | 1,476 | 1,479 | 129,300 | 1,479 |
| 2013-02-06 | 1,497 | 1,500 | 1,478 | 1,486 | 269,500 | 1,486 |
| 2013-02-05 | 1,498 | 1,519 | 1,493 | 1,494 | 209,100 | 1,494 |
| 2013-02-04 | 1,499 | 1,501 | 1,490 | 1,490 | 105,700 | 1,490 |
| 2013-02-01 | 1,505 | 1,510 | 1,495 | 1,495 | 98,100 | 1,495 |
| 2013-01-31 | 1,500 | 1,508 | 1,495 | 1,505 | 122,100 | 1,505 |
| 2013-01-30 | 1,494 | 1,503 | 1,493 | 1,500 | 88,100 | 1,500 |
| 2013-01-29 | 1,501 | 1,502 | 1,488 | 1,489 | 98,000 | 1,489 |
| 2013-01-28 | 1,498 | 1,503 | 1,490 | 1,492 | 102,500 | 1,492 |
| 2013-01-25 | 1,499 | 1,501 | 1,491 | 1,498 | 94,000 | 1,498 |
| 2013-01-24 | 1,490 | 1,496 | 1,485 | 1,494 | 58,500 | 1,494 |
| 2013-01-23 | 1,505 | 1,505 | 1,489 | 1,493 | 95,100 | 1,493 |
| 2013-01-22 | 1,508 | 1,517 | 1,497 | 1,504 | 133,200 | 1,504 |
| 2013-01-21 | 1,493 | 1,500 | 1,487 | 1,499 | 87,000 | 1,499 |
| 2013-01-18 | 1,486 | 1,494 | 1,483 | 1,491 | 108,500 | 1,491 |
| 2013-01-17 | 1,503 | 1,503 | 1,479 | 1,485 | 118,500 | 1,485 |
| 2013-01-16 | 1,481 | 1,504 | 1,477 | 1,490 | 143,300 | 1,490 |
| 2013-01-15 | 1,496 | 1,504 | 1,475 | 1,481 | 264,600 | 1,481 |
| 2013-01-11 | 1,508 | 1,522 | 1,485 | 1,492 | 405,000 | 1,492 |
| 2013-01-10 | 1,559 | 1,559 | 1,504 | 1,508 | 672,600 | 1,508 |
| 2013-01-09 | 1,665 | 1,709 | 1,664 | 1,688 | 90,500 | 1,688 |
| 2013-01-08 | 1,650 | 1,659 | 1,640 | 1,657 | 53,800 | 1,657 |
| 2013-01-07 | 1,634 | 1,659 | 1,622 | 1,658 | 55,900 | 1,658 |
| 2013-01-04 | 1,636 | 1,636 | 1,605 | 1,633 | 65,800 | 1,633 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
