3048 (株)ビックカメラ 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 | 56,900 | 59,800 | 56,400 | 59,100 | 9,134 | 591 |
| 2013-12-27 | 54,100 | 55,800 | 53,800 | 55,800 | 5,781 | 558 |
| 2013-12-26 | 52,600 | 53,900 | 52,500 | 53,800 | 5,397 | 538 |
| 2013-12-25 | 52,100 | 52,300 | 52,000 | 52,200 | 3,952 | 522 |
| 2013-12-24 | 52,500 | 52,500 | 52,000 | 52,100 | 3,617 | 521 |
| 2013-12-20 | 52,200 | 52,500 | 52,200 | 52,500 | 2,548 | 525 |
| 2013-12-19 | 52,300 | 52,500 | 52,100 | 52,300 | 3,633 | 523 |
| 2013-12-18 | 52,000 | 52,300 | 52,000 | 52,200 | 1,593 | 522 |
| 2013-12-17 | 51,700 | 52,400 | 51,700 | 52,200 | 2,308 | 522 |
| 2013-12-16 | 52,400 | 52,400 | 51,600 | 51,700 | 2,850 | 517 |
| 2013-12-13 | 52,500 | 52,600 | 51,900 | 52,300 | 5,283 | 523 |
| 2013-12-12 | 52,600 | 52,800 | 52,300 | 52,500 | 2,658 | 525 |
| 2013-12-11 | 52,700 | 52,800 | 52,400 | 52,600 | 2,398 | 526 |
| 2013-12-10 | 53,000 | 53,100 | 52,500 | 52,800 | 3,347 | 528 |
| 2013-12-09 | 53,000 | 53,000 | 52,500 | 52,900 | 2,093 | 529 |
| 2013-12-06 | 52,100 | 53,000 | 52,100 | 52,800 | 2,798 | 528 |
| 2013-12-05 | 52,700 | 53,000 | 52,200 | 52,200 | 2,314 | 522 |
| 2013-12-04 | 53,000 | 53,200 | 52,700 | 52,700 | 2,422 | 527 |
| 2013-12-03 | 52,500 | 53,500 | 52,500 | 53,100 | 6,067 | 531 |
| 2013-12-02 | 52,100 | 52,700 | 52,100 | 52,400 | 2,262 | 524 |
| 2013-11-29 | 52,100 | 52,300 | 51,800 | 52,100 | 1,625 | 521 |
| 2013-11-28 | 52,300 | 52,500 | 51,500 | 52,100 | 3,042 | 521 |
| 2013-11-27 | 52,300 | 52,400 | 51,600 | 52,300 | 1,780 | 523 |
| 2013-11-26 | 52,400 | 52,900 | 51,800 | 52,300 | 3,442 | 523 |
| 2013-11-25 | 53,200 | 53,500 | 52,700 | 53,000 | 3,773 | 530 |
| 2013-11-22 | 51,900 | 53,100 | 51,500 | 52,900 | 8,910 | 529 |
| 2013-11-21 | 50,700 | 51,400 | 50,400 | 51,400 | 5,066 | 514 |
| 2013-11-20 | 50,500 | 50,800 | 50,100 | 50,500 | 2,170 | 505 |
| 2013-11-19 | 50,000 | 50,600 | 49,800 | 50,400 | 4,029 | 504 |
| 2013-11-18 | 50,000 | 50,000 | 49,700 | 49,950 | 2,150 | 499.50 |
| 2013-11-15 | 49,850 | 50,000 | 49,600 | 49,850 | 3,058 | 498.50 |
| 2013-11-14 | 49,300 | 49,750 | 48,500 | 49,700 | 3,065 | 497 |
| 2013-11-13 | 49,700 | 49,800 | 48,700 | 49,250 | 2,855 | 492.50 |
| 2013-11-12 | 49,150 | 49,850 | 49,000 | 49,550 | 3,198 | 495.50 |
| 2013-11-11 | 50,300 | 50,400 | 49,200 | 49,350 | 3,025 | 493.50 |
| 2013-11-08 | 50,400 | 50,400 | 49,700 | 50,200 | 3,471 | 502 |
| 2013-11-07 | 49,900 | 50,600 | 49,550 | 50,600 | 6,318 | 506 |
| 2013-11-06 | 49,200 | 50,100 | 49,100 | 49,850 | 5,191 | 498.50 |
| 2013-11-05 | 48,250 | 49,400 | 48,100 | 49,200 | 5,148 | 492 |
| 2013-11-01 | 48,500 | 48,500 | 47,800 | 48,400 | 3,530 | 484 |
| 2013-10-31 | 48,250 | 48,750 | 48,050 | 48,300 | 3,619 | 483 |
| 2013-10-30 | 48,100 | 48,300 | 47,900 | 48,000 | 2,825 | 480 |
| 2013-10-29 | 47,800 | 48,100 | 47,700 | 48,000 | 1,658 | 480 |
| 2013-10-28 | 47,600 | 48,150 | 47,500 | 48,050 | 2,431 | 480.50 |
| 2013-10-25 | 47,950 | 48,100 | 47,550 | 47,600 | 3,342 | 476 |
| 2013-10-24 | 47,500 | 47,900 | 47,350 | 47,900 | 1,834 | 479 |
| 2013-10-23 | 47,950 | 48,000 | 47,350 | 47,600 | 2,449 | 476 |
| 2013-10-22 | 47,500 | 47,900 | 47,250 | 47,850 | 2,503 | 478.50 |
| 2013-10-21 | 47,250 | 47,500 | 47,050 | 47,500 | 3,365 | 475 |
| 2013-10-18 | 47,000 | 47,200 | 46,850 | 47,200 | 3,132 | 472 |
| 2013-10-17 | 46,800 | 46,950 | 46,700 | 46,950 | 3,284 | 469.50 |
| 2013-10-16 | 46,500 | 46,900 | 46,300 | 46,750 | 3,353 | 467.50 |
| 2013-10-15 | 46,800 | 47,150 | 46,350 | 46,500 | 5,243 | 465 |
| 2013-10-11 | 45,850 | 46,300 | 45,650 | 46,300 | 2,789 | 463 |
| 2013-10-10 | 45,550 | 45,600 | 45,200 | 45,400 | 2,157 | 454 |
| 2013-10-09 | 45,600 | 45,650 | 44,800 | 45,200 | 4,257 | 452 |
| 2013-10-08 | 44,700 | 45,000 | 44,600 | 44,750 | 1,856 | 447.50 |
| 2013-10-07 | 45,250 | 45,900 | 44,800 | 44,950 | 3,299 | 449.50 |
| 2013-10-04 | 44,800 | 45,100 | 44,300 | 44,750 | 2,521 | 447.50 |
| 2013-10-03 | 45,450 | 45,700 | 44,650 | 44,850 | 2,982 | 448.50 |
| 2013-10-02 | 46,500 | 46,500 | 45,500 | 45,600 | 1,939 | 456 |
| 2013-10-01 | 46,500 | 46,700 | 46,200 | 46,400 | 2,052 | 464 |
| 2013-09-30 | 45,950 | 46,500 | 45,550 | 46,450 | 2,909 | 464.50 |
| 2013-09-27 | 46,150 | 46,500 | 45,700 | 46,000 | 3,288 | 460 |
| 2013-09-26 | 45,800 | 46,350 | 45,450 | 46,300 | 2,090 | 463 |
| 2013-09-25 | 46,750 | 46,750 | 45,700 | 45,850 | 2,492 | 458.50 |
| 2013-09-24 | 47,000 | 47,200 | 46,600 | 46,700 | 3,152 | 467 |
| 2013-09-20 | 47,000 | 47,300 | 46,200 | 47,000 | 3,946 | 470 |
| 2013-09-19 | 46,000 | 46,950 | 45,900 | 46,950 | 4,191 | 469.50 |
| 2013-09-18 | 45,550 | 46,050 | 45,250 | 45,800 | 4,348 | 458 |
| 2013-09-17 | 45,850 | 45,900 | 45,550 | 45,550 | 3,632 | 455.50 |
| 2013-09-13 | 45,400 | 45,650 | 45,050 | 45,600 | 5,546 | 456 |
| 2013-09-12 | 44,800 | 45,300 | 44,700 | 45,150 | 4,272 | 451.50 |
| 2013-09-11 | 44,600 | 44,800 | 44,400 | 44,800 | 3,821 | 448 |
| 2013-09-10 | 44,600 | 44,600 | 44,050 | 44,600 | 4,455 | 446 |
| 2013-09-09 | 44,500 | 44,650 | 44,000 | 44,250 | 6,966 | 442.50 |
| 2013-09-06 | 44,100 | 44,300 | 43,600 | 43,850 | 3,391 | 438.50 |
| 2013-09-05 | 44,450 | 44,450 | 43,400 | 44,050 | 3,795 | 440.50 |
| 2013-09-04 | 43,600 | 44,450 | 43,400 | 44,350 | 6,654 | 443.50 |
| 2013-09-03 | 43,250 | 43,900 | 43,000 | 43,550 | 4,136 | 435.50 |
| 2013-09-02 | 42,800 | 42,950 | 42,400 | 42,900 | 4,022 | 429 |
| 2013-08-30 | 43,150 | 43,200 | 42,550 | 42,650 | 4,524 | 426.50 |
| 2013-08-29 | 43,300 | 43,450 | 42,550 | 42,600 | 8,942 | 426 |
| 2013-08-28 | 43,250 | 44,050 | 42,700 | 43,750 | 12,783 | 437.50 |
| 2013-08-27 | 45,000 | 45,000 | 44,150 | 44,450 | 17,043 | 444.50 |
| 2013-08-26 | 45,750 | 45,750 | 45,100 | 45,100 | 8,168 | 451 |
| 2013-08-23 | 44,500 | 45,450 | 44,500 | 45,200 | 5,784 | 452 |
| 2013-08-22 | 44,500 | 44,700 | 44,300 | 44,450 | 4,661 | 444.50 |
| 2013-08-21 | 44,750 | 44,950 | 44,400 | 44,700 | 6,366 | 447 |
| 2013-08-20 | 45,850 | 45,850 | 44,250 | 44,750 | 12,653 | 447.50 |
| 2013-08-19 | 47,100 | 47,350 | 45,750 | 46,100 | 10,258 | 461 |
| 2013-08-16 | 47,350 | 47,450 | 47,050 | 47,100 | 4,094 | 471 |
| 2013-08-15 | 47,700 | 47,850 | 47,350 | 47,400 | 4,934 | 474 |
| 2013-08-14 | 47,800 | 48,300 | 47,600 | 47,850 | 3,861 | 478.50 |
| 2013-08-13 | 47,500 | 47,900 | 47,350 | 47,700 | 3,587 | 477 |
| 2013-08-12 | 47,300 | 48,150 | 47,100 | 47,350 | 4,335 | 473.50 |
| 2013-08-09 | 49,600 | 49,650 | 47,000 | 47,300 | 13,396 | 473 |
| 2013-08-08 | 50,000 | 50,500 | 49,450 | 49,600 | 7,106 | 496 |
| 2013-08-07 | 50,600 | 50,900 | 50,400 | 50,400 | 3,210 | 504 |
| 2013-08-06 | 50,400 | 51,000 | 50,200 | 51,000 | 3,909 | 510 |
| 2013-08-05 | 50,900 | 50,900 | 50,200 | 50,600 | 5,357 | 506 |
| 2013-08-02 | 50,000 | 51,000 | 49,550 | 50,800 | 9,628 | 508 |
| 2013-08-01 | 49,750 | 49,950 | 49,050 | 49,950 | 5,013 | 499.50 |
| 2013-07-31 | 49,700 | 49,950 | 48,800 | 49,700 | 5,771 | 497 |
| 2013-07-30 | 48,400 | 49,700 | 48,300 | 49,700 | 8,873 | 497 |
| 2013-07-29 | 48,650 | 49,200 | 48,300 | 48,600 | 6,603 | 486 |
| 2013-07-26 | 48,300 | 49,150 | 48,100 | 48,850 | 6,455 | 488.50 |
| 2013-07-25 | 49,000 | 49,200 | 48,550 | 48,850 | 4,567 | 488.50 |
| 2013-07-24 | 48,600 | 49,300 | 48,450 | 49,050 | 4,456 | 490.50 |
| 2013-07-23 | 48,750 | 48,900 | 48,350 | 48,650 | 3,450 | 486.50 |
| 2013-07-22 | 48,800 | 49,000 | 48,250 | 48,900 | 5,427 | 489 |
| 2013-07-19 | 49,450 | 49,450 | 47,800 | 48,300 | 7,720 | 483 |
| 2013-07-18 | 48,700 | 49,650 | 48,700 | 49,300 | 9,096 | 493 |
| 2013-07-17 | 47,800 | 48,900 | 47,550 | 48,650 | 10,091 | 486.50 |
| 2013-07-16 | 46,900 | 48,700 | 46,650 | 47,700 | 14,239 | 477 |
| 2013-07-12 | 45,000 | 46,950 | 45,000 | 46,950 | 23,316 | 469.50 |
| 2013-07-11 | 43,900 | 43,900 | 43,650 | 43,900 | 4,147 | 439 |
| 2013-07-10 | 43,900 | 43,900 | 43,700 | 43,900 | 3,651 | 439 |
| 2013-07-09 | 43,800 | 43,950 | 43,650 | 43,900 | 4,204 | 439 |
| 2013-07-08 | 43,950 | 44,000 | 43,650 | 43,700 | 6,134 | 437 |
| 2013-07-05 | 43,500 | 43,750 | 43,500 | 43,700 | 2,760 | 437 |
| 2013-07-04 | 43,500 | 43,500 | 43,250 | 43,500 | 2,612 | 435 |
| 2013-07-03 | 43,450 | 43,500 | 43,150 | 43,450 | 3,772 | 434.50 |
| 2013-07-02 | 43,300 | 43,400 | 42,900 | 43,400 | 4,102 | 434 |
| 2013-07-01 | 43,100 | 43,300 | 42,700 | 42,900 | 4,789 | 429 |
| 2013-06-28 | 42,850 | 43,050 | 42,500 | 42,850 | 5,098 | 428.50 |
| 2013-06-27 | 42,400 | 42,750 | 42,250 | 42,650 | 2,599 | 426.50 |
| 2013-06-26 | 43,000 | 43,000 | 42,050 | 42,150 | 4,016 | 421.50 |
| 2013-06-25 | 42,850 | 43,000 | 42,500 | 42,850 | 3,466 | 428.50 |
| 2013-06-24 | 43,000 | 43,050 | 42,500 | 42,700 | 4,218 | 427 |
| 2013-06-21 | 42,600 | 42,950 | 42,000 | 42,800 | 4,672 | 428 |
| 2013-06-20 | 42,800 | 43,050 | 42,400 | 42,800 | 2,523 | 428 |
| 2013-06-19 | 43,150 | 43,150 | 42,300 | 42,950 | 3,515 | 429.50 |
| 2013-06-18 | 42,950 | 43,150 | 42,450 | 43,000 | 4,577 | 430 |
| 2013-06-17 | 41,900 | 42,850 | 41,500 | 42,600 | 4,349 | 426 |
| 2013-06-14 | 41,950 | 42,250 | 41,650 | 41,800 | 4,410 | 418 |
| 2013-06-13 | 42,100 | 42,400 | 41,350 | 41,900 | 6,055 | 419 |
| 2013-06-12 | 40,350 | 42,450 | 40,200 | 42,400 | 6,739 | 424 |
| 2013-06-11 | 41,200 | 41,300 | 40,250 | 40,350 | 4,634 | 403.50 |
| 2013-06-10 | 40,100 | 40,900 | 40,100 | 40,800 | 3,095 | 408 |
| 2013-06-07 | 40,500 | 40,600 | 39,900 | 40,100 | 7,226 | 401 |
| 2013-06-06 | 41,000 | 41,300 | 40,500 | 41,000 | 4,644 | 410 |
| 2013-06-05 | 41,000 | 41,900 | 40,900 | 41,000 | 4,176 | 410 |
| 2013-06-04 | 40,800 | 41,000 | 40,300 | 40,750 | 5,178 | 407.50 |
| 2013-06-03 | 40,750 | 41,400 | 40,750 | 40,800 | 3,703 | 408 |
| 2013-05-31 | 42,000 | 42,300 | 40,800 | 40,850 | 11,508 | 408.50 |
| 2013-05-30 | 42,300 | 42,800 | 41,750 | 41,950 | 7,301 | 419.50 |
| 2013-05-29 | 42,250 | 42,600 | 42,100 | 42,600 | 4,413 | 426 |
| 2013-05-28 | 42,200 | 43,000 | 42,000 | 42,150 | 4,065 | 421.50 |
| 2013-05-27 | 42,900 | 42,900 | 42,050 | 42,200 | 5,236 | 422 |
| 2013-05-24 | 43,200 | 43,400 | 42,200 | 42,800 | 9,337 | 428 |
| 2013-05-23 | 43,950 | 44,050 | 43,200 | 43,300 | 7,095 | 433 |
| 2013-05-22 | 43,950 | 44,000 | 43,700 | 43,800 | 4,819 | 438 |
| 2013-05-21 | 43,700 | 43,950 | 43,500 | 43,800 | 4,508 | 438 |
| 2013-05-20 | 43,600 | 43,700 | 43,450 | 43,450 | 4,567 | 434.50 |
| 2013-05-17 | 43,500 | 43,750 | 43,350 | 43,400 | 3,561 | 434 |
| 2013-05-16 | 43,800 | 44,000 | 43,000 | 43,450 | 8,129 | 434.50 |
| 2013-05-15 | 44,350 | 44,400 | 43,700 | 43,800 | 5,279 | 438 |
| 2013-05-14 | 44,400 | 44,450 | 44,000 | 44,300 | 4,007 | 443 |
| 2013-05-13 | 44,300 | 44,350 | 44,100 | 44,350 | 4,252 | 443.50 |
| 2013-05-10 | 44,250 | 44,300 | 43,950 | 44,100 | 4,347 | 441 |
| 2013-05-09 | 44,250 | 44,250 | 44,000 | 44,050 | 3,726 | 440.50 |
| 2013-05-08 | 44,100 | 44,250 | 43,900 | 43,950 | 4,370 | 439.50 |
| 2013-05-07 | 43,800 | 44,000 | 43,700 | 43,900 | 6,188 | 439 |
| 2013-05-02 | 43,100 | 43,250 | 43,000 | 43,200 | 3,392 | 432 |
| 2013-05-01 | 43,000 | 43,100 | 42,700 | 42,900 | 3,522 | 429 |
| 2013-04-30 | 42,900 | 43,100 | 42,750 | 42,750 | 3,822 | 427.50 |
| 2013-04-26 | 43,200 | 43,250 | 42,500 | 42,550 | 5,338 | 425.50 |
| 2013-04-25 | 42,850 | 43,150 | 42,850 | 43,100 | 3,934 | 431 |
| 2013-04-24 | 42,750 | 42,950 | 42,450 | 42,950 | 4,718 | 429.50 |
| 2013-04-23 | 42,750 | 42,850 | 42,150 | 42,450 | 5,961 | 424.50 |
| 2013-04-22 | 42,850 | 43,050 | 42,450 | 42,750 | 5,777 | 427.50 |
| 2013-04-19 | 42,700 | 42,800 | 42,300 | 42,700 | 5,886 | 427 |
| 2013-04-18 | 42,800 | 42,850 | 42,200 | 42,350 | 7,216 | 423.50 |
| 2013-04-17 | 41,900 | 42,950 | 41,900 | 42,800 | 7,530 | 428 |
| 2013-04-16 | 41,900 | 42,250 | 41,700 | 41,900 | 7,984 | 419 |
| 2013-04-15 | 42,100 | 42,200 | 41,500 | 41,900 | 10,407 | 419 |
| 2013-04-12 | 42,300 | 42,400 | 41,850 | 42,000 | 19,777 | 420 |
| 2013-04-11 | 43,800 | 44,150 | 42,100 | 42,650 | 17,321 | 426.50 |
| 2013-04-10 | 44,600 | 44,600 | 43,950 | 44,000 | 8,877 | 440 |
| 2013-04-09 | 44,300 | 44,650 | 44,300 | 44,400 | 6,372 | 444 |
| 2013-04-08 | 44,300 | 44,450 | 43,750 | 44,250 | 8,010 | 442.50 |
| 2013-04-05 | 44,200 | 44,700 | 44,050 | 44,300 | 5,133 | 443 |
| 2013-04-04 | 43,800 | 43,950 | 43,100 | 43,950 | 3,254 | 439.50 |
| 2013-04-03 | 43,450 | 43,850 | 43,300 | 43,800 | 1,731 | 438 |
| 2013-04-02 | 43,000 | 43,550 | 42,100 | 43,100 | 3,678 | 431 |
| 2013-04-01 | 44,000 | 44,100 | 43,000 | 43,000 | 4,701 | 430 |
| 2013-03-29 | 44,200 | 44,250 | 43,900 | 43,950 | 2,103 | 439.50 |
| 2013-03-28 | 44,000 | 44,200 | 43,950 | 44,200 | 2,055 | 442 |
| 2013-03-27 | 43,800 | 44,050 | 43,600 | 43,950 | 3,819 | 439.50 |
| 2013-03-26 | 44,200 | 44,350 | 44,000 | 44,100 | 3,680 | 441 |
| 2013-03-25 | 44,500 | 44,600 | 44,200 | 44,200 | 3,545 | 442 |
| 2013-03-22 | 44,600 | 44,700 | 44,300 | 44,300 | 2,932 | 443 |
| 2013-03-21 | 44,550 | 44,850 | 44,450 | 44,550 | 4,675 | 445.50 |
| 2013-03-19 | 44,500 | 44,900 | 44,400 | 44,600 | 2,464 | 446 |
| 2013-03-18 | 44,850 | 44,850 | 44,350 | 44,350 | 2,299 | 443.50 |
| 2013-03-15 | 44,450 | 44,800 | 44,400 | 44,800 | 2,747 | 448 |
| 2013-03-14 | 44,500 | 44,500 | 44,200 | 44,350 | 1,908 | 443.50 |
| 2013-03-13 | 44,600 | 44,650 | 44,200 | 44,350 | 2,722 | 443.50 |
| 2013-03-12 | 44,950 | 45,000 | 44,600 | 44,600 | 3,419 | 446 |
| 2013-03-11 | 44,900 | 44,900 | 44,650 | 44,900 | 2,621 | 449 |
| 2013-03-08 | 44,900 | 44,950 | 44,600 | 44,700 | 3,924 | 447 |
| 2013-03-07 | 44,850 | 45,000 | 44,650 | 44,650 | 3,515 | 446.50 |
| 2013-03-06 | 44,750 | 44,900 | 44,650 | 44,800 | 3,703 | 448 |
| 2013-03-05 | 44,700 | 44,750 | 44,450 | 44,550 | 3,112 | 445.50 |
| 2013-03-04 | 44,400 | 44,600 | 44,300 | 44,400 | 3,863 | 444 |
| 2013-03-01 | 43,650 | 44,550 | 43,500 | 44,200 | 3,220 | 442 |
| 2013-02-28 | 44,250 | 44,350 | 43,500 | 43,800 | 4,342 | 438 |
| 2013-02-27 | 44,600 | 44,650 | 44,200 | 44,250 | 3,621 | 442.50 |
| 2013-02-26 | 44,300 | 45,000 | 44,200 | 44,550 | 10,436 | 445.50 |
| 2013-02-25 | 46,500 | 46,900 | 46,350 | 46,900 | 8,953 | 469 |
| 2013-02-22 | 46,350 | 46,350 | 46,000 | 46,100 | 4,825 | 461 |
| 2013-02-21 | 46,400 | 46,450 | 46,250 | 46,350 | 2,765 | 463.50 |
| 2013-02-20 | 46,300 | 46,350 | 46,150 | 46,350 | 2,410 | 463.50 |
| 2013-02-19 | 46,250 | 46,500 | 44,950 | 46,300 | 5,600 | 463 |
| 2013-02-18 | 45,500 | 46,300 | 45,400 | 46,250 | 5,398 | 462.50 |
| 2013-02-15 | 45,700 | 45,700 | 44,900 | 45,500 | 5,074 | 455 |
| 2013-02-14 | 45,950 | 46,000 | 45,800 | 45,800 | 2,682 | 458 |
| 2013-02-13 | 46,050 | 46,100 | 45,900 | 45,950 | 3,104 | 459.50 |
| 2013-02-12 | 46,200 | 46,300 | 46,000 | 46,000 | 2,971 | 460 |
| 2013-02-08 | 46,050 | 46,150 | 46,000 | 46,000 | 3,062 | 460 |
| 2013-02-07 | 46,050 | 46,050 | 45,950 | 46,000 | 3,215 | 460 |
| 2013-02-06 | 46,000 | 46,000 | 45,900 | 45,950 | 1,966 | 459.50 |
| 2013-02-05 | 45,950 | 46,000 | 45,750 | 45,850 | 2,910 | 458.50 |
| 2013-02-04 | 46,000 | 46,050 | 45,850 | 45,900 | 2,439 | 459 |
| 2013-02-01 | 46,000 | 46,100 | 45,700 | 45,750 | 4,096 | 457.50 |
| 2013-01-31 | 45,950 | 46,000 | 45,700 | 45,850 | 2,455 | 458.50 |
| 2013-01-30 | 45,350 | 45,700 | 45,250 | 45,650 | 3,529 | 456.50 |
| 2013-01-29 | 45,000 | 45,400 | 44,850 | 45,300 | 3,023 | 453 |
| 2013-01-28 | 44,650 | 44,900 | 44,550 | 44,850 | 3,106 | 448.50 |
| 2013-01-25 | 44,400 | 44,500 | 44,300 | 44,500 | 2,508 | 445 |
| 2013-01-24 | 44,250 | 44,250 | 44,000 | 44,200 | 2,158 | 442 |
| 2013-01-23 | 44,300 | 44,450 | 44,100 | 44,250 | 2,115 | 442.50 |
| 2013-01-22 | 44,450 | 44,500 | 44,000 | 44,200 | 3,401 | 442 |
| 2013-01-21 | 44,300 | 44,400 | 44,150 | 44,350 | 2,407 | 443.50 |
| 2013-01-18 | 43,850 | 44,100 | 43,700 | 44,100 | 3,050 | 441 |
| 2013-01-17 | 43,900 | 43,950 | 43,650 | 43,750 | 2,217 | 437.50 |
| 2013-01-16 | 43,850 | 44,000 | 43,700 | 43,850 | 1,890 | 438.50 |
| 2013-01-15 | 43,700 | 43,850 | 43,700 | 43,800 | 2,024 | 438 |
| 2013-01-11 | 43,200 | 43,750 | 43,000 | 43,700 | 4,253 | 437 |
| 2013-01-10 | 44,000 | 44,050 | 43,800 | 43,900 | 2,340 | 439 |
| 2013-01-09 | 43,900 | 44,150 | 43,750 | 44,000 | 2,073 | 440 |
| 2013-01-08 | 44,200 | 44,250 | 43,700 | 43,850 | 3,005 | 438.50 |
| 2013-01-07 | 43,950 | 44,250 | 43,800 | 44,200 | 2,792 | 442 |
| 2013-01-04 | 43,250 | 43,450 | 43,100 | 43,450 | 2,564 | 434.50 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
