3088 (株)マツキヨココカラ&カンパニー 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 | 3,650 | 3,680 | 3,600 | 3,675 | 414,600 | 612.50 |
| 2013-12-27 | 3,355 | 3,440 | 3,345 | 3,440 | 163,600 | 573.33 |
| 2013-12-26 | 3,260 | 3,350 | 3,235 | 3,345 | 237,500 | 557.50 |
| 2013-12-25 | 3,245 | 3,245 | 3,200 | 3,230 | 137,700 | 538.33 |
| 2013-12-24 | 3,275 | 3,280 | 3,215 | 3,225 | 98,400 | 537.50 |
| 2013-12-20 | 3,260 | 3,280 | 3,245 | 3,265 | 114,000 | 544.17 |
| 2013-12-19 | 3,280 | 3,285 | 3,260 | 3,265 | 178,600 | 544.17 |
| 2013-12-18 | 3,245 | 3,285 | 3,245 | 3,280 | 170,100 | 546.67 |
| 2013-12-17 | 3,240 | 3,285 | 3,225 | 3,245 | 141,000 | 540.83 |
| 2013-12-16 | 3,240 | 3,250 | 3,210 | 3,220 | 168,200 | 536.67 |
| 2013-12-13 | 3,230 | 3,245 | 3,190 | 3,230 | 225,300 | 538.33 |
| 2013-12-12 | 3,200 | 3,225 | 3,185 | 3,215 | 182,700 | 535.83 |
| 2013-12-11 | 3,220 | 3,240 | 3,195 | 3,220 | 226,700 | 536.67 |
| 2013-12-10 | 3,170 | 3,250 | 3,160 | 3,240 | 345,400 | 540 |
| 2013-12-09 | 3,170 | 3,170 | 3,125 | 3,155 | 267,600 | 525.83 |
| 2013-12-06 | 3,145 | 3,155 | 3,125 | 3,145 | 225,400 | 524.17 |
| 2013-12-05 | 3,135 | 3,170 | 3,120 | 3,150 | 425,400 | 525 |
| 2013-12-04 | 3,120 | 3,140 | 3,110 | 3,120 | 218,800 | 520 |
| 2013-12-03 | 3,125 | 3,130 | 3,100 | 3,120 | 145,600 | 520 |
| 2013-12-02 | 3,135 | 3,140 | 3,115 | 3,125 | 153,700 | 520.83 |
| 2013-11-29 | 3,145 | 3,160 | 3,120 | 3,135 | 201,200 | 522.50 |
| 2013-11-28 | 3,095 | 3,145 | 3,085 | 3,125 | 346,200 | 520.83 |
| 2013-11-27 | 3,085 | 3,090 | 3,060 | 3,060 | 122,800 | 510 |
| 2013-11-26 | 3,105 | 3,110 | 3,080 | 3,100 | 167,800 | 516.67 |
| 2013-11-25 | 3,080 | 3,120 | 3,080 | 3,100 | 156,700 | 516.67 |
| 2013-11-22 | 3,060 | 3,080 | 3,040 | 3,060 | 193,600 | 510 |
| 2013-11-21 | 3,060 | 3,080 | 3,025 | 3,050 | 263,400 | 508.33 |
| 2013-11-20 | 3,075 | 3,090 | 3,035 | 3,050 | 226,600 | 508.33 |
| 2013-11-19 | 3,115 | 3,120 | 3,060 | 3,085 | 281,200 | 514.17 |
| 2013-11-18 | 3,160 | 3,170 | 3,110 | 3,125 | 363,000 | 520.83 |
| 2013-11-15 | 3,150 | 3,215 | 3,135 | 3,160 | 754,000 | 526.67 |
| 2013-11-14 | 3,255 | 3,295 | 3,230 | 3,270 | 132,000 | 545 |
| 2013-11-13 | 3,250 | 3,260 | 3,210 | 3,250 | 89,100 | 541.67 |
| 2013-11-12 | 3,185 | 3,230 | 3,185 | 3,230 | 120,200 | 538.33 |
| 2013-11-11 | 3,230 | 3,245 | 3,185 | 3,195 | 107,300 | 532.50 |
| 2013-11-08 | 3,225 | 3,230 | 3,170 | 3,185 | 117,100 | 530.83 |
| 2013-11-07 | 3,285 | 3,285 | 3,210 | 3,230 | 77,300 | 538.33 |
| 2013-11-06 | 3,270 | 3,325 | 3,260 | 3,290 | 149,900 | 548.33 |
| 2013-11-05 | 3,285 | 3,285 | 3,220 | 3,260 | 203,100 | 543.33 |
| 2013-11-01 | 3,330 | 3,330 | 3,250 | 3,275 | 134,000 | 545.83 |
| 2013-10-31 | 3,295 | 3,325 | 3,275 | 3,310 | 219,700 | 551.67 |
| 2013-10-30 | 3,265 | 3,330 | 3,210 | 3,245 | 575,400 | 540.83 |
| 2013-10-29 | 3,230 | 3,255 | 3,205 | 3,235 | 123,000 | 539.17 |
| 2013-10-28 | 3,240 | 3,275 | 3,220 | 3,265 | 159,100 | 544.17 |
| 2013-10-25 | 3,205 | 3,225 | 3,180 | 3,200 | 198,000 | 533.33 |
| 2013-10-24 | 3,155 | 3,190 | 3,130 | 3,185 | 169,700 | 530.83 |
| 2013-10-23 | 3,145 | 3,170 | 3,130 | 3,150 | 226,700 | 525 |
| 2013-10-22 | 3,205 | 3,215 | 3,145 | 3,160 | 212,000 | 526.67 |
| 2013-10-21 | 3,200 | 3,240 | 3,200 | 3,225 | 74,800 | 537.50 |
| 2013-10-18 | 3,200 | 3,230 | 3,180 | 3,215 | 146,300 | 535.83 |
| 2013-10-17 | 3,245 | 3,260 | 3,160 | 3,195 | 273,800 | 532.50 |
| 2013-10-16 | 3,305 | 3,310 | 3,230 | 3,240 | 159,200 | 540 |
| 2013-10-15 | 3,310 | 3,315 | 3,210 | 3,285 | 155,400 | 547.50 |
| 2013-10-11 | 3,280 | 3,350 | 3,260 | 3,315 | 297,400 | 552.50 |
| 2013-10-10 | 3,175 | 3,270 | 3,160 | 3,250 | 245,800 | 541.67 |
| 2013-10-09 | 3,170 | 3,185 | 3,130 | 3,180 | 147,400 | 530 |
| 2013-10-08 | 3,155 | 3,205 | 3,145 | 3,175 | 273,000 | 529.17 |
| 2013-10-07 | 3,105 | 3,165 | 3,100 | 3,135 | 224,100 | 522.50 |
| 2013-10-04 | 3,120 | 3,160 | 3,100 | 3,125 | 182,000 | 520.83 |
| 2013-10-03 | 3,100 | 3,155 | 3,095 | 3,125 | 190,800 | 520.83 |
| 2013-10-02 | 3,155 | 3,165 | 3,105 | 3,130 | 107,500 | 521.67 |
| 2013-10-01 | 3,160 | 3,170 | 3,140 | 3,145 | 195,500 | 524.17 |
| 2013-09-30 | 3,155 | 3,195 | 3,125 | 3,175 | 138,500 | 529.17 |
| 2013-09-27 | 3,140 | 3,180 | 3,130 | 3,175 | 189,200 | 529.17 |
| 2013-09-26 | 3,150 | 3,150 | 3,060 | 3,135 | 340,600 | 522.50 |
| 2013-09-25 | 3,210 | 3,210 | 3,135 | 3,160 | 611,300 | 526.67 |
| 2013-09-24 | 3,150 | 3,185 | 3,150 | 3,180 | 221,000 | 530 |
| 2013-09-20 | 3,155 | 3,165 | 3,140 | 3,160 | 172,700 | 526.67 |
| 2013-09-19 | 3,125 | 3,170 | 3,090 | 3,165 | 266,700 | 527.50 |
| 2013-09-18 | 3,145 | 3,180 | 3,110 | 3,125 | 375,600 | 520.83 |
| 2013-09-17 | 3,085 | 3,145 | 3,065 | 3,090 | 321,100 | 515 |
| 2013-09-13 | 2,955 | 3,035 | 2,955 | 3,030 | 369,800 | 505 |
| 2013-09-12 | 3,000 | 3,015 | 2,922 | 2,935 | 510,000 | 489.17 |
| 2013-09-11 | 3,110 | 3,115 | 3,010 | 3,020 | 240,100 | 503.33 |
| 2013-09-10 | 3,095 | 3,110 | 3,060 | 3,085 | 322,600 | 514.17 |
| 2013-09-09 | 3,085 | 3,115 | 3,070 | 3,085 | 379,200 | 514.17 |
| 2013-09-06 | 3,125 | 3,160 | 3,040 | 3,065 | 592,300 | 510.83 |
| 2013-09-05 | 3,290 | 3,290 | 3,110 | 3,115 | 800,800 | 519.17 |
| 2013-09-04 | 3,295 | 3,335 | 3,275 | 3,300 | 251,300 | 550 |
| 2013-09-03 | 3,305 | 3,355 | 3,280 | 3,345 | 206,600 | 557.50 |
| 2013-09-02 | 3,315 | 3,335 | 3,280 | 3,295 | 210,500 | 549.17 |
| 2013-08-30 | 3,275 | 3,340 | 3,245 | 3,320 | 247,500 | 553.33 |
| 2013-08-29 | 3,375 | 3,375 | 3,275 | 3,280 | 321,900 | 546.67 |
| 2013-08-28 | 3,370 | 3,420 | 3,335 | 3,390 | 149,500 | 565 |
| 2013-08-27 | 3,415 | 3,485 | 3,385 | 3,440 | 254,100 | 573.33 |
| 2013-08-26 | 3,375 | 3,435 | 3,335 | 3,410 | 162,800 | 568.33 |
| 2013-08-23 | 3,410 | 3,410 | 3,330 | 3,355 | 221,800 | 559.17 |
| 2013-08-22 | 3,265 | 3,425 | 3,260 | 3,370 | 406,100 | 561.67 |
| 2013-08-21 | 3,190 | 3,300 | 3,175 | 3,255 | 224,900 | 542.50 |
| 2013-08-20 | 3,220 | 3,255 | 3,195 | 3,205 | 128,400 | 534.17 |
| 2013-08-19 | 3,230 | 3,265 | 3,205 | 3,255 | 74,500 | 542.50 |
| 2013-08-16 | 3,200 | 3,265 | 3,200 | 3,250 | 118,900 | 541.67 |
| 2013-08-15 | 3,265 | 3,280 | 3,195 | 3,235 | 165,400 | 539.17 |
| 2013-08-14 | 3,325 | 3,325 | 3,255 | 3,305 | 124,600 | 550.83 |
| 2013-08-13 | 3,290 | 3,305 | 3,230 | 3,305 | 125,000 | 550.83 |
| 2013-08-12 | 3,260 | 3,300 | 3,200 | 3,290 | 159,700 | 548.33 |
| 2013-08-09 | 3,275 | 3,325 | 3,230 | 3,260 | 225,000 | 543.33 |
| 2013-08-08 | 3,195 | 3,340 | 3,165 | 3,275 | 625,600 | 545.83 |
| 2013-08-07 | 3,105 | 3,105 | 3,050 | 3,055 | 116,500 | 509.17 |
| 2013-08-06 | 3,115 | 3,120 | 3,035 | 3,110 | 103,600 | 518.33 |
| 2013-08-05 | 3,100 | 3,125 | 3,090 | 3,110 | 84,700 | 518.33 |
| 2013-08-02 | 3,075 | 3,140 | 3,045 | 3,125 | 88,500 | 520.83 |
| 2013-08-01 | 2,961 | 3,050 | 2,953 | 3,045 | 100,700 | 507.50 |
| 2013-07-31 | 2,973 | 2,985 | 2,917 | 2,955 | 123,800 | 492.50 |
| 2013-07-30 | 2,964 | 3,015 | 2,941 | 2,996 | 121,800 | 499.33 |
| 2013-07-29 | 3,030 | 3,040 | 2,975 | 2,978 | 116,000 | 496.33 |
| 2013-07-26 | 3,100 | 3,130 | 3,055 | 3,080 | 121,200 | 513.33 |
| 2013-07-25 | 3,155 | 3,180 | 3,130 | 3,145 | 182,100 | 524.17 |
| 2013-07-24 | 3,105 | 3,155 | 3,100 | 3,130 | 107,400 | 521.67 |
| 2013-07-23 | 3,085 | 3,120 | 3,075 | 3,105 | 91,200 | 517.50 |
| 2013-07-22 | 3,100 | 3,125 | 3,075 | 3,115 | 135,700 | 519.17 |
| 2013-07-19 | 3,130 | 3,165 | 3,055 | 3,065 | 233,000 | 510.83 |
| 2013-07-18 | 3,130 | 3,185 | 3,100 | 3,135 | 230,500 | 522.50 |
| 2013-07-17 | 3,140 | 3,155 | 3,100 | 3,145 | 256,800 | 524.17 |
| 2013-07-16 | 3,205 | 3,220 | 3,165 | 3,175 | 146,600 | 529.17 |
| 2013-07-12 | 3,295 | 3,295 | 3,190 | 3,210 | 283,700 | 535 |
| 2013-07-11 | 3,215 | 3,300 | 3,205 | 3,290 | 383,500 | 548.33 |
| 2013-07-10 | 3,120 | 3,230 | 3,110 | 3,210 | 391,700 | 535 |
| 2013-07-09 | 3,055 | 3,125 | 3,025 | 3,110 | 262,400 | 518.33 |
| 2013-07-08 | 3,025 | 3,115 | 3,020 | 3,055 | 320,400 | 509.17 |
| 2013-07-05 | 2,971 | 3,020 | 2,952 | 3,005 | 241,400 | 500.83 |
| 2013-07-04 | 2,964 | 2,998 | 2,948 | 2,970 | 311,900 | 495 |
| 2013-07-03 | 2,991 | 2,998 | 2,939 | 2,991 | 332,700 | 498.50 |
| 2013-07-02 | 3,005 | 3,010 | 2,951 | 2,990 | 415,200 | 498.33 |
| 2013-07-01 | 2,863 | 3,025 | 2,855 | 3,015 | 526,800 | 502.50 |
| 2013-06-28 | 2,787 | 2,875 | 2,781 | 2,866 | 420,300 | 477.67 |
| 2013-06-27 | 2,692 | 2,756 | 2,663 | 2,750 | 485,100 | 458.33 |
| 2013-06-26 | 2,698 | 2,714 | 2,651 | 2,691 | 489,700 | 448.50 |
| 2013-06-25 | 2,692 | 2,700 | 2,643 | 2,670 | 679,300 | 445 |
| 2013-06-24 | 2,685 | 2,710 | 2,656 | 2,691 | 271,500 | 448.50 |
| 2013-06-21 | 2,529 | 2,679 | 2,508 | 2,672 | 309,500 | 445.33 |
| 2013-06-20 | 2,578 | 2,613 | 2,544 | 2,587 | 222,000 | 431.17 |
| 2013-06-19 | 2,590 | 2,619 | 2,488 | 2,576 | 259,000 | 429.33 |
| 2013-06-18 | 2,554 | 2,583 | 2,501 | 2,575 | 301,700 | 429.17 |
| 2013-06-17 | 2,427 | 2,548 | 2,427 | 2,537 | 263,000 | 422.83 |
| 2013-06-14 | 2,383 | 2,443 | 2,365 | 2,409 | 371,500 | 401.50 |
| 2013-06-13 | 2,405 | 2,409 | 2,302 | 2,320 | 273,800 | 386.67 |
| 2013-06-12 | 2,416 | 2,445 | 2,362 | 2,426 | 110,900 | 404.33 |
| 2013-06-11 | 2,435 | 2,484 | 2,404 | 2,428 | 166,000 | 404.67 |
| 2013-06-10 | 2,416 | 2,476 | 2,396 | 2,443 | 312,800 | 407.17 |
| 2013-06-07 | 2,402 | 2,434 | 2,336 | 2,382 | 260,900 | 397 |
| 2013-06-06 | 2,466 | 2,547 | 2,448 | 2,476 | 401,900 | 412.67 |
| 2013-06-05 | 2,462 | 2,591 | 2,444 | 2,481 | 431,900 | 413.50 |
| 2013-06-04 | 2,514 | 2,522 | 2,376 | 2,467 | 498,500 | 411.17 |
| 2013-06-03 | 2,541 | 2,587 | 2,515 | 2,522 | 325,800 | 420.33 |
| 2013-05-31 | 2,536 | 2,582 | 2,519 | 2,540 | 243,900 | 423.33 |
| 2013-05-30 | 2,617 | 2,619 | 2,501 | 2,508 | 385,100 | 418 |
| 2013-05-29 | 2,649 | 2,672 | 2,587 | 2,640 | 444,100 | 440 |
| 2013-05-28 | 2,553 | 2,617 | 2,528 | 2,610 | 465,900 | 435 |
| 2013-05-27 | 2,561 | 2,610 | 2,483 | 2,553 | 303,100 | 425.50 |
| 2013-05-24 | 2,553 | 2,616 | 2,508 | 2,568 | 390,900 | 428 |
| 2013-05-23 | 2,726 | 2,738 | 2,527 | 2,528 | 552,600 | 421.33 |
| 2013-05-22 | 2,700 | 2,752 | 2,688 | 2,740 | 320,000 | 456.67 |
| 2013-05-21 | 2,700 | 2,717 | 2,673 | 2,709 | 285,400 | 451.50 |
| 2013-05-20 | 2,734 | 2,737 | 2,700 | 2,700 | 247,400 | 450 |
| 2013-05-17 | 2,696 | 2,747 | 2,684 | 2,738 | 433,700 | 456.33 |
| 2013-05-16 | 2,747 | 2,749 | 2,665 | 2,684 | 382,800 | 447.33 |
| 2013-05-15 | 2,735 | 2,748 | 2,713 | 2,747 | 245,800 | 457.83 |
| 2013-05-14 | 2,679 | 2,722 | 2,666 | 2,720 | 275,100 | 453.33 |
| 2013-05-13 | 2,760 | 2,760 | 2,632 | 2,666 | 387,900 | 444.33 |
| 2013-05-10 | 2,735 | 2,735 | 2,705 | 2,710 | 223,900 | 451.67 |
| 2013-05-09 | 2,719 | 2,745 | 2,709 | 2,709 | 236,000 | 451.50 |
| 2013-05-08 | 2,798 | 2,803 | 2,716 | 2,717 | 426,300 | 452.83 |
| 2013-05-07 | 2,793 | 2,820 | 2,766 | 2,796 | 97,200 | 466 |
| 2013-05-02 | 2,793 | 2,809 | 2,735 | 2,743 | 171,500 | 457.17 |
| 2013-05-01 | 2,800 | 2,801 | 2,755 | 2,797 | 150,500 | 466.17 |
| 2013-04-30 | 2,734 | 2,825 | 2,734 | 2,786 | 352,200 | 464.33 |
| 2013-04-26 | 2,736 | 2,741 | 2,684 | 2,688 | 142,700 | 448 |
| 2013-04-25 | 2,728 | 2,765 | 2,720 | 2,747 | 175,900 | 457.83 |
| 2013-04-24 | 2,687 | 2,724 | 2,682 | 2,719 | 209,800 | 453.17 |
| 2013-04-23 | 2,674 | 2,690 | 2,662 | 2,681 | 134,100 | 446.83 |
| 2013-04-22 | 2,655 | 2,691 | 2,655 | 2,672 | 181,000 | 445.33 |
| 2013-04-19 | 2,651 | 2,670 | 2,611 | 2,652 | 214,500 | 442 |
| 2013-04-18 | 2,689 | 2,698 | 2,656 | 2,660 | 312,000 | 443.33 |
| 2013-04-17 | 2,650 | 2,683 | 2,631 | 2,677 | 157,800 | 446.17 |
| 2013-04-16 | 2,608 | 2,635 | 2,580 | 2,628 | 212,800 | 438 |
| 2013-04-15 | 2,635 | 2,663 | 2,625 | 2,641 | 168,200 | 440.17 |
| 2013-04-12 | 2,689 | 2,703 | 2,619 | 2,633 | 346,300 | 438.83 |
| 2013-04-11 | 2,721 | 2,729 | 2,693 | 2,705 | 354,200 | 450.83 |
| 2013-04-10 | 2,758 | 2,758 | 2,701 | 2,707 | 270,800 | 451.17 |
| 2013-04-09 | 2,810 | 2,859 | 2,742 | 2,757 | 334,700 | 459.50 |
| 2013-04-08 | 2,750 | 2,804 | 2,726 | 2,781 | 126,400 | 463.50 |
| 2013-04-05 | 2,749 | 2,780 | 2,702 | 2,732 | 258,900 | 455.33 |
| 2013-04-04 | 2,616 | 2,712 | 2,567 | 2,711 | 158,400 | 451.83 |
| 2013-04-03 | 2,567 | 2,649 | 2,563 | 2,644 | 105,900 | 440.67 |
| 2013-04-02 | 2,585 | 2,630 | 2,504 | 2,589 | 135,300 | 431.50 |
| 2013-04-01 | 2,700 | 2,700 | 2,606 | 2,607 | 212,100 | 434.50 |
| 2013-03-29 | 2,708 | 2,729 | 2,688 | 2,722 | 171,000 | 453.67 |
| 2013-03-28 | 2,706 | 2,728 | 2,670 | 2,693 | 322,500 | 448.83 |
| 2013-03-27 | 2,702 | 2,721 | 2,678 | 2,705 | 165,100 | 450.83 |
| 2013-03-26 | 2,730 | 2,737 | 2,696 | 2,728 | 329,600 | 454.67 |
| 2013-03-25 | 2,701 | 2,749 | 2,701 | 2,732 | 258,700 | 455.33 |
| 2013-03-22 | 2,710 | 2,725 | 2,669 | 2,688 | 340,400 | 448 |
| 2013-03-21 | 2,615 | 2,708 | 2,608 | 2,704 | 368,800 | 450.67 |
| 2013-03-19 | 2,600 | 2,614 | 2,579 | 2,581 | 212,400 | 430.17 |
| 2013-03-18 | 2,594 | 2,604 | 2,553 | 2,556 | 239,200 | 426 |
| 2013-03-15 | 2,500 | 2,618 | 2,500 | 2,594 | 363,400 | 432.33 |
| 2013-03-14 | 2,568 | 2,570 | 2,480 | 2,549 | 277,500 | 424.83 |
| 2013-03-13 | 2,584 | 2,608 | 2,566 | 2,593 | 190,000 | 432.17 |
| 2013-03-12 | 2,621 | 2,622 | 2,580 | 2,585 | 183,400 | 430.83 |
| 2013-03-11 | 2,640 | 2,641 | 2,611 | 2,627 | 138,500 | 437.83 |
| 2013-03-08 | 2,600 | 2,622 | 2,585 | 2,620 | 434,400 | 436.67 |
| 2013-03-07 | 2,586 | 2,597 | 2,559 | 2,576 | 247,800 | 429.33 |
| 2013-03-06 | 2,613 | 2,613 | 2,568 | 2,580 | 219,100 | 430 |
| 2013-03-05 | 2,612 | 2,629 | 2,586 | 2,599 | 216,900 | 433.17 |
| 2013-03-04 | 2,610 | 2,614 | 2,557 | 2,580 | 323,600 | 430 |
| 2013-03-01 | 2,521 | 2,609 | 2,503 | 2,590 | 445,700 | 431.67 |
| 2013-02-28 | 2,479 | 2,521 | 2,479 | 2,518 | 356,000 | 419.67 |
| 2013-02-27 | 2,531 | 2,531 | 2,459 | 2,462 | 340,000 | 410.33 |
| 2013-02-26 | 2,540 | 2,558 | 2,506 | 2,531 | 509,800 | 421.83 |
| 2013-02-25 | 2,568 | 2,568 | 2,523 | 2,540 | 442,700 | 423.33 |
| 2013-02-22 | 2,520 | 2,572 | 2,508 | 2,549 | 551,200 | 424.83 |
| 2013-02-21 | 2,461 | 2,544 | 2,461 | 2,505 | 778,500 | 417.50 |
| 2013-02-20 | 2,415 | 2,462 | 2,392 | 2,447 | 417,600 | 407.83 |
| 2013-02-19 | 2,371 | 2,392 | 2,369 | 2,383 | 162,800 | 397.17 |
| 2013-02-18 | 2,360 | 2,396 | 2,360 | 2,378 | 247,500 | 396.33 |
| 2013-02-15 | 2,427 | 2,473 | 2,324 | 2,359 | 1,036,600 | 393.17 |
| 2013-02-14 | 2,313 | 2,315 | 2,262 | 2,277 | 226,300 | 379.50 |
| 2013-02-13 | 2,280 | 2,297 | 2,256 | 2,263 | 100,100 | 377.17 |
| 2013-02-12 | 2,276 | 2,305 | 2,269 | 2,274 | 202,100 | 379 |
| 2013-02-08 | 2,255 | 2,290 | 2,231 | 2,235 | 407,900 | 372.50 |
| 2013-02-07 | 2,200 | 2,240 | 2,193 | 2,236 | 193,800 | 372.67 |
| 2013-02-06 | 2,200 | 2,214 | 2,182 | 2,202 | 214,600 | 367 |
| 2013-02-05 | 2,182 | 2,198 | 2,173 | 2,191 | 256,000 | 365.17 |
| 2013-02-04 | 2,221 | 2,223 | 2,167 | 2,171 | 187,400 | 361.83 |
| 2013-02-01 | 2,231 | 2,243 | 2,204 | 2,213 | 277,200 | 368.83 |
| 2013-01-31 | 2,169 | 2,222 | 2,162 | 2,220 | 296,800 | 370 |
| 2013-01-30 | 2,164 | 2,185 | 2,162 | 2,164 | 269,200 | 360.67 |
| 2013-01-29 | 2,150 | 2,164 | 2,134 | 2,157 | 118,500 | 359.50 |
| 2013-01-28 | 2,173 | 2,174 | 2,143 | 2,151 | 258,500 | 358.50 |
| 2013-01-25 | 2,169 | 2,190 | 2,158 | 2,172 | 185,200 | 362 |
| 2013-01-24 | 2,132 | 2,161 | 2,114 | 2,158 | 226,700 | 359.67 |
| 2013-01-23 | 2,148 | 2,173 | 2,146 | 2,153 | 138,500 | 358.83 |
| 2013-01-22 | 2,167 | 2,180 | 2,138 | 2,159 | 245,800 | 359.83 |
| 2013-01-21 | 2,182 | 2,195 | 2,157 | 2,163 | 157,200 | 360.50 |
| 2013-01-18 | 2,177 | 2,204 | 2,166 | 2,177 | 179,800 | 362.83 |
| 2013-01-17 | 2,147 | 2,224 | 2,118 | 2,177 | 1,358,000 | 362.83 |
| 2013-01-16 | 2,129 | 2,137 | 2,090 | 2,097 | 458,800 | 349.50 |
| 2013-01-15 | 2,064 | 2,150 | 2,056 | 2,113 | 492,400 | 352.17 |
| 2013-01-11 | 2,080 | 2,092 | 2,040 | 2,050 | 418,600 | 341.67 |
| 2013-01-10 | 2,085 | 2,094 | 2,059 | 2,077 | 241,800 | 346.17 |
| 2013-01-09 | 2,064 | 2,074 | 2,055 | 2,071 | 112,400 | 345.17 |
| 2013-01-08 | 2,059 | 2,090 | 2,056 | 2,064 | 212,700 | 344 |
| 2013-01-07 | 2,061 | 2,078 | 2,047 | 2,059 | 191,200 | 343.17 |
| 2013-01-04 | 2,065 | 2,069 | 2,028 | 2,046 | 192,300 | 341 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
