3075 (株)銚子丸 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 | 2,981 | 3,030 | 2,981 | 3,030 | 13,400 | 606 |
| 2013-12-27 | 2,964 | 2,970 | 2,961 | 2,970 | 9,700 | 594 |
| 2013-12-26 | 2,952 | 2,960 | 2,950 | 2,960 | 7,600 | 592 |
| 2013-12-25 | 2,944 | 2,950 | 2,936 | 2,937 | 14,300 | 587.40 |
| 2013-12-24 | 2,961 | 2,962 | 2,949 | 2,949 | 16,300 | 589.80 |
| 2013-12-20 | 2,940 | 2,964 | 2,931 | 2,957 | 64,300 | 591.40 |
| 2013-12-19 | 3,105 | 3,105 | 3,050 | 3,050 | 9,200 | 610 |
| 2013-12-18 | 3,100 | 3,120 | 3,100 | 3,100 | 4,900 | 620 |
| 2013-12-17 | 3,115 | 3,115 | 3,100 | 3,110 | 5,400 | 622 |
| 2013-12-16 | 3,135 | 3,135 | 3,115 | 3,125 | 9,900 | 625 |
| 2013-12-13 | 3,135 | 3,150 | 3,130 | 3,145 | 4,800 | 629 |
| 2013-12-12 | 3,130 | 3,130 | 3,125 | 3,130 | 2,200 | 626 |
| 2013-12-11 | 3,125 | 3,140 | 3,125 | 3,125 | 1,900 | 625 |
| 2013-12-10 | 3,145 | 3,145 | 3,125 | 3,125 | 2,100 | 625 |
| 2013-12-09 | 3,150 | 3,160 | 3,140 | 3,145 | 2,800 | 629 |
| 2013-12-06 | 3,120 | 3,145 | 3,120 | 3,145 | 1,500 | 629 |
| 2013-12-05 | 3,150 | 3,155 | 3,120 | 3,120 | 4,500 | 624 |
| 2013-12-04 | 3,155 | 3,155 | 3,130 | 3,145 | 7,700 | 629 |
| 2013-12-03 | 3,130 | 3,130 | 3,115 | 3,115 | 2,800 | 623 |
| 2013-12-02 | 3,125 | 3,130 | 3,115 | 3,130 | 2,600 | 626 |
| 2013-11-29 | 3,110 | 3,125 | 3,110 | 3,125 | 3,000 | 625 |
| 2013-11-28 | 3,105 | 3,110 | 3,105 | 3,105 | 2,200 | 621 |
| 2013-11-27 | 3,105 | 3,130 | 3,105 | 3,110 | 3,300 | 622 |
| 2013-11-26 | 3,130 | 3,140 | 3,105 | 3,135 | 4,500 | 627 |
| 2013-11-25 | 3,150 | 3,150 | 3,130 | 3,135 | 4,200 | 627 |
| 2013-11-22 | 3,160 | 3,160 | 3,135 | 3,150 | 4,300 | 630 |
| 2013-11-21 | 3,160 | 3,160 | 3,155 | 3,155 | 2,800 | 631 |
| 2013-11-20 | 3,170 | 3,170 | 3,150 | 3,165 | 2,800 | 633 |
| 2013-11-19 | 3,180 | 3,180 | 3,150 | 3,170 | 3,500 | 634 |
| 2013-11-18 | 3,205 | 3,220 | 3,190 | 3,200 | 5,200 | 640 |
| 2013-11-15 | 3,210 | 3,240 | 3,205 | 3,220 | 6,400 | 644 |
| 2013-11-14 | 3,200 | 3,215 | 3,200 | 3,205 | 4,900 | 641 |
| 2013-11-13 | 3,135 | 3,220 | 3,120 | 3,190 | 15,600 | 638 |
| 2013-11-12 | 3,310 | 3,335 | 3,310 | 3,335 | 11,300 | 667 |
| 2013-11-11 | 3,345 | 3,345 | 3,325 | 3,330 | 7,600 | 666 |
| 2013-11-08 | 3,300 | 3,310 | 3,300 | 3,310 | 5,300 | 662 |
| 2013-11-07 | 3,315 | 3,320 | 3,300 | 3,305 | 8,200 | 661 |
| 2013-11-06 | 3,330 | 3,335 | 3,310 | 3,315 | 5,700 | 663 |
| 2013-11-05 | 3,375 | 3,375 | 3,335 | 3,340 | 4,900 | 668 |
| 2013-11-01 | 3,395 | 3,395 | 3,300 | 3,380 | 8,700 | 676 |
| 2013-10-31 | 3,415 | 3,420 | 3,400 | 3,400 | 6,400 | 680 |
| 2013-10-30 | 3,430 | 3,440 | 3,415 | 3,425 | 5,100 | 685 |
| 2013-10-29 | 3,405 | 3,430 | 3,405 | 3,430 | 3,300 | 686 |
| 2013-10-28 | 3,420 | 3,425 | 3,410 | 3,425 | 2,700 | 685 |
| 2013-10-25 | 3,400 | 3,415 | 3,400 | 3,400 | 2,400 | 680 |
| 2013-10-24 | 3,400 | 3,415 | 3,380 | 3,400 | 4,600 | 680 |
| 2013-10-23 | 3,395 | 3,400 | 3,390 | 3,395 | 4,000 | 679 |
| 2013-10-22 | 3,385 | 3,400 | 3,385 | 3,400 | 2,000 | 680 |
| 2013-10-21 | 3,375 | 3,395 | 3,375 | 3,395 | 3,200 | 679 |
| 2013-10-18 | 3,365 | 3,390 | 3,360 | 3,380 | 1,800 | 676 |
| 2013-10-17 | 3,350 | 3,380 | 3,350 | 3,380 | 1,600 | 676 |
| 2013-10-16 | 3,380 | 3,390 | 3,350 | 3,350 | 3,300 | 670 |
| 2013-10-15 | 3,390 | 3,390 | 3,360 | 3,385 | 2,200 | 677 |
| 2013-10-11 | 3,370 | 3,380 | 3,325 | 3,340 | 3,100 | 668 |
| 2013-10-10 | 3,275 | 3,350 | 3,275 | 3,350 | 2,800 | 670 |
| 2013-10-09 | 3,220 | 3,275 | 3,220 | 3,265 | 1,600 | 653 |
| 2013-10-08 | 3,215 | 3,295 | 3,200 | 3,290 | 2,700 | 658 |
| 2013-10-07 | 3,315 | 3,315 | 3,200 | 3,215 | 6,000 | 643 |
| 2013-10-04 | 3,355 | 3,355 | 3,260 | 3,310 | 6,000 | 662 |
| 2013-10-03 | 3,350 | 3,365 | 3,330 | 3,365 | 2,600 | 673 |
| 2013-10-02 | 3,395 | 3,395 | 3,300 | 3,355 | 8,900 | 671 |
| 2013-10-01 | 3,480 | 3,480 | 3,390 | 3,390 | 8,400 | 678 |
| 2013-09-30 | 3,500 | 3,500 | 3,490 | 3,495 | 5,500 | 699 |
| 2013-09-27 | 3,495 | 3,500 | 3,490 | 3,500 | 7,200 | 700 |
| 2013-09-26 | 3,450 | 3,490 | 3,450 | 3,475 | 7,800 | 695 |
| 2013-09-25 | 3,420 | 3,450 | 3,410 | 3,450 | 7,000 | 690 |
| 2013-09-24 | 3,385 | 3,400 | 3,380 | 3,400 | 5,800 | 680 |
| 2013-09-20 | 3,340 | 3,350 | 3,325 | 3,350 | 3,100 | 670 |
| 2013-09-19 | 3,345 | 3,345 | 3,320 | 3,320 | 3,200 | 664 |
| 2013-09-18 | 3,330 | 3,345 | 3,320 | 3,330 | 4,100 | 666 |
| 2013-09-17 | 3,285 | 3,305 | 3,275 | 3,300 | 4,900 | 660 |
| 2013-09-13 | 3,280 | 3,280 | 3,265 | 3,270 | 2,600 | 654 |
| 2013-09-12 | 3,240 | 3,275 | 3,240 | 3,270 | 4,000 | 654 |
| 2013-09-11 | 3,235 | 3,240 | 3,220 | 3,235 | 2,700 | 647 |
| 2013-09-10 | 3,200 | 3,225 | 3,200 | 3,205 | 2,900 | 641 |
| 2013-09-09 | 3,185 | 3,200 | 3,185 | 3,200 | 1,700 | 640 |
| 2013-09-06 | 3,170 | 3,190 | 3,165 | 3,165 | 1,100 | 633 |
| 2013-09-05 | 3,180 | 3,185 | 3,155 | 3,175 | 2,100 | 635 |
| 2013-09-04 | 3,160 | 3,175 | 3,160 | 3,175 | 1,000 | 635 |
| 2013-09-03 | 3,170 | 3,175 | 3,155 | 3,165 | 1,100 | 633 |
| 2013-09-02 | 3,180 | 3,180 | 3,155 | 3,165 | 1,500 | 633 |
| 2013-08-30 | 3,145 | 3,160 | 3,110 | 3,160 | 2,100 | 632 |
| 2013-08-29 | 3,130 | 3,145 | 3,115 | 3,145 | 2,500 | 629 |
| 2013-08-28 | 3,120 | 3,125 | 3,115 | 3,120 | 3,100 | 624 |
| 2013-08-27 | 3,115 | 3,125 | 3,085 | 3,115 | 2,200 | 623 |
| 2013-08-26 | 3,080 | 3,100 | 3,080 | 3,080 | 2,400 | 616 |
| 2013-08-23 | 3,055 | 3,065 | 3,055 | 3,065 | 600 | 613 |
| 2013-08-22 | 3,055 | 3,055 | 3,050 | 3,050 | 900 | 610 |
| 2013-08-21 | 3,060 | 3,060 | 3,050 | 3,050 | 800 | 610 |
| 2013-08-20 | 3,060 | 3,065 | 3,060 | 3,060 | 1,300 | 612 |
| 2013-08-19 | 3,045 | 3,065 | 3,045 | 3,065 | 600 | 613 |
| 2013-08-16 | 3,060 | 3,060 | 3,045 | 3,045 | 500 | 609 |
| 2013-08-15 | 3,055 | 3,060 | 3,045 | 3,060 | 1,900 | 612 |
| 2013-08-14 | 3,055 | 3,060 | 3,050 | 3,055 | 1,400 | 611 |
| 2013-08-13 | 3,055 | 3,055 | 3,050 | 3,050 | 1,200 | 610 |
| 2013-08-12 | 3,050 | 3,055 | 3,030 | 3,050 | 3,100 | 610 |
| 2013-08-09 | 3,045 | 3,045 | 3,020 | 3,020 | 800 | 604 |
| 2013-08-08 | 3,015 | 3,030 | 3,015 | 3,020 | 1,200 | 604 |
| 2013-08-07 | 3,015 | 3,020 | 3,005 | 3,020 | 1,700 | 604 |
| 2013-08-06 | 3,015 | 3,015 | 3,015 | 3,015 | 400 | 603 |
| 2013-08-05 | 3,030 | 3,040 | 3,005 | 3,015 | 1,200 | 603 |
| 2013-08-02 | 3,020 | 3,025 | 3,005 | 3,005 | 1,100 | 601 |
| 2013-08-01 | 3,010 | 3,020 | 3,010 | 3,020 | 1,500 | 604 |
| 2013-07-31 | 3,000 | 3,015 | 3,000 | 3,010 | 400 | 602 |
| 2013-07-30 | 2,995 | 3,010 | 2,995 | 3,000 | 700 | 600 |
| 2013-07-29 | 3,035 | 3,035 | 2,995 | 2,995 | 1,600 | 599 |
| 2013-07-26 | 3,045 | 3,045 | 3,000 | 3,035 | 1,100 | 607 |
| 2013-07-25 | 3,050 | 3,050 | 2,990 | 3,000 | 1,700 | 600 |
| 2013-07-24 | 3,005 | 3,050 | 3,000 | 3,000 | 1,500 | 600 |
| 2013-07-23 | 3,025 | 3,025 | 3,005 | 3,005 | 700 | 601 |
| 2013-07-22 | 3,020 | 3,020 | 3,005 | 3,005 | 1,300 | 601 |
| 2013-07-19 | 3,030 | 3,040 | 3,015 | 3,015 | 2,000 | 603 |
| 2013-07-18 | 3,010 | 3,050 | 3,005 | 3,030 | 1,200 | 606 |
| 2013-07-17 | 3,020 | 3,050 | 3,010 | 3,010 | 1,400 | 602 |
| 2013-07-16 | 3,060 | 3,060 | 3,010 | 3,020 | 1,500 | 604 |
| 2013-07-12 | 3,060 | 3,060 | 3,050 | 3,060 | 1,100 | 612 |
| 2013-07-11 | 3,045 | 3,050 | 3,045 | 3,045 | 800 | 609 |
| 2013-07-10 | 3,050 | 3,050 | 3,030 | 3,045 | 1,800 | 609 |
| 2013-07-09 | 3,035 | 3,045 | 3,020 | 3,045 | 1,400 | 609 |
| 2013-07-08 | 3,000 | 3,050 | 2,980 | 3,010 | 2,500 | 602 |
| 2013-07-05 | 2,965 | 2,999 | 2,965 | 2,980 | 1,800 | 596 |
| 2013-07-04 | 2,937 | 2,970 | 2,922 | 2,965 | 1,000 | 593 |
| 2013-07-03 | 2,930 | 2,930 | 2,903 | 2,903 | 2,000 | 580.60 |
| 2013-07-02 | 2,898 | 2,930 | 2,875 | 2,877 | 2,300 | 575.40 |
| 2013-07-01 | 2,869 | 2,900 | 2,865 | 2,870 | 2,200 | 574 |
| 2013-06-28 | 2,895 | 2,895 | 2,832 | 2,865 | 1,700 | 573 |
| 2013-06-27 | 2,803 | 2,829 | 2,803 | 2,829 | 1,600 | 565.80 |
| 2013-06-26 | 2,820 | 2,830 | 2,801 | 2,802 | 1,700 | 560.40 |
| 2013-06-25 | 2,880 | 2,880 | 2,800 | 2,850 | 2,900 | 570 |
| 2013-06-24 | 2,810 | 2,849 | 2,810 | 2,830 | 900 | 566 |
| 2013-06-21 | 2,810 | 2,810 | 2,805 | 2,805 | 900 | 561 |
| 2013-06-20 | 2,805 | 2,810 | 2,805 | 2,810 | 300 | 562 |
| 2013-06-19 | 2,815 | 2,850 | 2,805 | 2,805 | 1,200 | 561 |
| 2013-06-18 | 2,830 | 2,830 | 2,800 | 2,815 | 1,200 | 563 |
| 2013-06-17 | 2,785 | 2,830 | 2,785 | 2,830 | 1,200 | 566 |
| 2013-06-14 | 2,800 | 2,800 | 2,785 | 2,785 | 1,200 | 557 |
| 2013-06-13 | 2,860 | 2,860 | 2,801 | 2,802 | 1,300 | 560.40 |
| 2013-06-12 | 2,840 | 2,860 | 2,840 | 2,860 | 500 | 572 |
| 2013-06-11 | 2,796 | 2,850 | 2,764 | 2,840 | 1,700 | 568 |
| 2013-06-10 | 2,799 | 2,799 | 2,761 | 2,796 | 2,100 | 559.20 |
| 2013-06-07 | 2,700 | 2,729 | 2,630 | 2,677 | 7,700 | 535.40 |
| 2013-06-06 | 2,930 | 2,930 | 2,790 | 2,790 | 8,700 | 558 |
| 2013-06-05 | 2,850 | 2,930 | 2,830 | 2,930 | 3,200 | 586 |
| 2013-06-04 | 2,860 | 2,860 | 2,796 | 2,850 | 6,200 | 570 |
| 2013-06-03 | 2,998 | 2,998 | 2,900 | 2,900 | 4,400 | 580 |
| 2013-05-31 | 3,000 | 3,030 | 3,000 | 3,000 | 2,400 | 600 |
| 2013-05-30 | 3,010 | 3,010 | 3,000 | 3,000 | 4,100 | 600 |
| 2013-05-29 | 3,020 | 3,025 | 3,010 | 3,010 | 4,300 | 602 |
| 2013-05-28 | 3,045 | 3,045 | 3,005 | 3,045 | 3,600 | 609 |
| 2013-05-27 | 3,010 | 3,025 | 3,005 | 3,010 | 3,600 | 602 |
| 2013-05-24 | 3,010 | 3,080 | 3,005 | 3,010 | 6,500 | 602 |
| 2013-05-23 | 3,160 | 3,160 | 3,005 | 3,005 | 9,900 | 601 |
| 2013-05-22 | 3,195 | 3,195 | 3,130 | 3,160 | 4,500 | 632 |
| 2013-05-21 | 3,180 | 3,190 | 3,155 | 3,190 | 7,500 | 638 |
| 2013-05-20 | 3,160 | 3,160 | 3,120 | 3,140 | 7,300 | 628 |
| 2013-05-17 | 2,975 | 3,100 | 2,970 | 3,090 | 11,900 | 618 |
| 2013-05-16 | 3,000 | 3,035 | 2,901 | 2,975 | 17,900 | 595 |
| 2013-05-15 | 3,240 | 3,245 | 3,080 | 3,080 | 23,900 | 616 |
| 2013-05-14 | 3,300 | 3,320 | 3,250 | 3,275 | 14,800 | 655 |
| 2013-05-13 | 3,290 | 3,400 | 3,250 | 3,320 | 33,400 | 664 |
| 2013-05-10 | 3,510 | 3,525 | 3,505 | 3,510 | 19,200 | 702 |
| 2013-05-09 | 3,500 | 3,520 | 3,500 | 3,510 | 13,200 | 702 |
| 2013-05-08 | 3,490 | 3,510 | 3,490 | 3,500 | 12,400 | 700 |
| 2013-05-07 | 3,480 | 3,500 | 3,475 | 3,490 | 17,700 | 698 |
| 2013-05-02 | 3,465 | 3,485 | 3,460 | 3,475 | 12,900 | 695 |
| 2013-05-01 | 3,490 | 3,490 | 3,465 | 3,475 | 9,100 | 695 |
| 2013-04-30 | 3,420 | 3,480 | 3,415 | 3,480 | 12,100 | 696 |
| 2013-04-26 | 3,430 | 3,465 | 3,410 | 3,425 | 15,200 | 685 |
| 2013-04-25 | 3,350 | 3,420 | 3,295 | 3,420 | 17,500 | 684 |
| 2013-04-24 | 3,280 | 3,360 | 3,280 | 3,360 | 12,500 | 672 |
| 2013-04-23 | 3,205 | 3,265 | 3,200 | 3,265 | 8,500 | 653 |
| 2013-04-22 | 3,175 | 3,200 | 3,175 | 3,190 | 9,300 | 638 |
| 2013-04-19 | 3,165 | 3,165 | 3,130 | 3,165 | 6,100 | 633 |
| 2013-04-18 | 3,140 | 3,175 | 3,115 | 3,140 | 8,600 | 628 |
| 2013-04-17 | 3,095 | 3,140 | 3,095 | 3,140 | 11,400 | 628 |
| 2013-04-16 | 3,090 | 3,100 | 3,085 | 3,095 | 3,800 | 619 |
| 2013-04-15 | 3,090 | 3,095 | 3,085 | 3,095 | 7,000 | 619 |
| 2013-04-12 | 3,090 | 3,090 | 3,065 | 3,080 | 5,300 | 616 |
| 2013-04-11 | 3,085 | 3,090 | 3,070 | 3,080 | 5,000 | 616 |
| 2013-04-10 | 3,070 | 3,085 | 3,065 | 3,065 | 4,100 | 613 |
| 2013-04-09 | 3,080 | 3,090 | 3,070 | 3,070 | 5,000 | 614 |
| 2013-04-08 | 3,095 | 3,095 | 3,045 | 3,080 | 8,400 | 616 |
| 2013-04-05 | 3,035 | 3,050 | 3,015 | 3,020 | 9,200 | 604 |
| 2013-04-04 | 3,015 | 3,015 | 2,979 | 3,005 | 4,200 | 601 |
| 2013-04-03 | 3,000 | 3,045 | 2,973 | 2,973 | 6,400 | 594.60 |
| 2013-04-02 | 2,810 | 2,970 | 2,802 | 2,970 | 11,500 | 594 |
| 2013-04-01 | 3,080 | 3,080 | 2,960 | 2,960 | 12,400 | 592 |
| 2013-03-29 | 3,060 | 3,070 | 2,980 | 3,050 | 13,500 | 610 |
| 2013-03-28 | 3,050 | 3,100 | 3,005 | 3,060 | 13,500 | 612 |
| 2013-03-27 | 2,900 | 3,000 | 2,897 | 3,000 | 12,400 | 600 |
| 2013-03-26 | 2,899 | 2,899 | 2,866 | 2,899 | 4,800 | 579.80 |
| 2013-03-25 | 2,830 | 2,900 | 2,795 | 2,850 | 10,100 | 570 |
| 2013-03-22 | 2,747 | 2,798 | 2,747 | 2,795 | 6,700 | 559 |
| 2013-03-21 | 2,728 | 2,750 | 2,717 | 2,732 | 7,400 | 546.40 |
| 2013-03-19 | 2,705 | 2,725 | 2,700 | 2,700 | 5,100 | 540 |
| 2013-03-18 | 2,728 | 2,728 | 2,700 | 2,700 | 3,700 | 540 |
| 2013-03-15 | 2,690 | 2,700 | 2,682 | 2,682 | 4,100 | 536.40 |
| 2013-03-14 | 2,693 | 2,708 | 2,693 | 2,693 | 3,000 | 538.60 |
| 2013-03-13 | 2,720 | 2,750 | 2,693 | 2,693 | 5,500 | 538.60 |
| 2013-03-12 | 2,705 | 2,750 | 2,705 | 2,720 | 7,400 | 544 |
| 2013-03-11 | 2,690 | 2,690 | 2,670 | 2,690 | 4,200 | 538 |
| 2013-03-08 | 2,650 | 2,665 | 2,650 | 2,665 | 5,100 | 533 |
| 2013-03-07 | 2,630 | 2,650 | 2,630 | 2,647 | 2,500 | 529.40 |
| 2013-03-06 | 2,620 | 2,649 | 2,615 | 2,623 | 4,000 | 524.60 |
| 2013-03-05 | 2,589 | 2,624 | 2,589 | 2,603 | 2,900 | 520.60 |
| 2013-03-04 | 2,591 | 2,595 | 2,561 | 2,589 | 1,500 | 517.80 |
| 2013-03-01 | 2,533 | 2,550 | 2,533 | 2,541 | 1,700 | 508.20 |
| 2013-02-28 | 2,520 | 2,530 | 2,520 | 2,530 | 1,400 | 506 |
| 2013-02-27 | 2,518 | 2,520 | 2,510 | 2,518 | 1,900 | 503.60 |
| 2013-02-26 | 2,515 | 2,516 | 2,500 | 2,516 | 4,300 | 503.20 |
| 2013-02-25 | 2,513 | 2,515 | 2,502 | 2,504 | 4,900 | 500.80 |
| 2013-02-22 | 2,495 | 2,500 | 2,490 | 2,496 | 3,200 | 499.20 |
| 2013-02-21 | 2,485 | 2,492 | 2,474 | 2,490 | 1,600 | 498 |
| 2013-02-20 | 2,495 | 2,495 | 2,466 | 2,482 | 3,200 | 496.40 |
| 2013-02-19 | 2,483 | 2,494 | 2,470 | 2,492 | 2,300 | 498.40 |
| 2013-02-18 | 2,496 | 2,496 | 2,494 | 2,494 | 1,000 | 498.80 |
| 2013-02-15 | 2,490 | 2,500 | 2,472 | 2,472 | 2,400 | 494.40 |
| 2013-02-14 | 2,499 | 2,499 | 2,471 | 2,490 | 1,400 | 498 |
| 2013-02-13 | 2,490 | 2,494 | 2,480 | 2,480 | 1,400 | 496 |
| 2013-02-12 | 2,493 | 2,497 | 2,480 | 2,481 | 2,400 | 496.20 |
| 2013-02-08 | 2,506 | 2,506 | 2,485 | 2,492 | 700 | 498.40 |
| 2013-02-07 | 2,500 | 2,515 | 2,500 | 2,510 | 2,400 | 502 |
| 2013-02-06 | 2,500 | 2,500 | 2,480 | 2,498 | 4,600 | 499.60 |
| 2013-02-05 | 2,486 | 2,490 | 2,486 | 2,486 | 3,300 | 497.20 |
| 2013-02-04 | 2,470 | 2,484 | 2,469 | 2,484 | 1,400 | 496.80 |
| 2013-02-01 | 2,450 | 2,455 | 2,444 | 2,455 | 2,300 | 491 |
| 2013-01-31 | 2,440 | 2,450 | 2,436 | 2,444 | 1,900 | 488.80 |
| 2013-01-30 | 2,433 | 2,440 | 2,433 | 2,436 | 2,000 | 487.20 |
| 2013-01-29 | 2,425 | 2,433 | 2,425 | 2,433 | 1,300 | 486.60 |
| 2013-01-28 | 2,420 | 2,435 | 2,420 | 2,435 | 3,500 | 487 |
| 2013-01-25 | 2,416 | 2,428 | 2,410 | 2,410 | 2,500 | 482 |
| 2013-01-24 | 2,425 | 2,429 | 2,420 | 2,427 | 1,300 | 485.40 |
| 2013-01-23 | 2,429 | 2,429 | 2,420 | 2,425 | 1,700 | 485 |
| 2013-01-22 | 2,418 | 2,430 | 2,418 | 2,429 | 1,500 | 485.80 |
| 2013-01-21 | 2,420 | 2,420 | 2,416 | 2,417 | 3,200 | 483.40 |
| 2013-01-18 | 2,414 | 2,435 | 2,414 | 2,416 | 2,000 | 483.20 |
| 2013-01-17 | 2,419 | 2,420 | 2,411 | 2,411 | 5,000 | 482.20 |
| 2013-01-16 | 2,385 | 2,415 | 2,385 | 2,409 | 9,100 | 481.80 |
| 2013-01-15 | 2,382 | 2,385 | 2,381 | 2,385 | 2,100 | 477 |
| 2013-01-11 | 2,385 | 2,385 | 2,379 | 2,380 | 1,100 | 476 |
| 2013-01-10 | 2,371 | 2,388 | 2,371 | 2,385 | 1,700 | 477 |
| 2013-01-09 | 2,375 | 2,379 | 2,370 | 2,372 | 1,700 | 474.40 |
| 2013-01-08 | 2,370 | 2,379 | 2,370 | 2,375 | 1,900 | 475 |
| 2013-01-07 | 2,353 | 2,375 | 2,353 | 2,360 | 1,200 | 472 |
| 2013-01-04 | 2,388 | 2,388 | 2,341 | 2,351 | 1,400 | 470.20 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
