3097 (株)物語コーポレーション 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 | 3,175 | 3,195 | 3,160 | 3,175 | 63,500 | 529.17 |
| 2013-12-27 | 3,190 | 3,190 | 3,135 | 3,175 | 42,300 | 529.17 |
| 2013-12-26 | 3,125 | 3,210 | 3,125 | 3,180 | 123,000 | 530 |
| 2013-12-25 | 3,125 | 3,145 | 3,120 | 3,145 | 151,000 | 524.17 |
| 2013-12-24 | 3,140 | 3,160 | 3,125 | 3,135 | 84,900 | 522.50 |
| 2013-12-20 | 3,130 | 3,145 | 3,130 | 3,130 | 50,500 | 521.67 |
| 2013-12-19 | 3,150 | 3,160 | 3,130 | 3,145 | 73,700 | 524.17 |
| 2013-12-18 | 3,135 | 3,145 | 3,125 | 3,135 | 69,200 | 522.50 |
| 2013-12-17 | 3,165 | 3,170 | 3,105 | 3,110 | 342,400 | 518.33 |
| 2013-12-16 | 3,240 | 3,260 | 3,170 | 3,170 | 90,300 | 528.33 |
| 2013-12-13 | 3,200 | 3,255 | 3,190 | 3,235 | 104,500 | 539.17 |
| 2013-12-12 | 3,200 | 3,215 | 3,135 | 3,205 | 91,400 | 534.17 |
| 2013-12-11 | 3,125 | 3,260 | 3,125 | 3,230 | 165,700 | 538.33 |
| 2013-12-10 | 3,150 | 3,190 | 3,115 | 3,125 | 231,900 | 520.83 |
| 2013-12-09 | 3,170 | 3,230 | 3,165 | 3,205 | 149,400 | 534.17 |
| 2013-12-06 | 3,195 | 3,225 | 3,160 | 3,200 | 105,700 | 533.33 |
| 2013-12-05 | 3,270 | 3,280 | 3,210 | 3,225 | 104,900 | 537.50 |
| 2013-12-04 | 3,305 | 3,350 | 3,270 | 3,310 | 77,900 | 551.67 |
| 2013-12-03 | 3,390 | 3,410 | 3,360 | 3,375 | 92,100 | 562.50 |
| 2013-12-02 | 3,450 | 3,490 | 3,410 | 3,445 | 175,600 | 574.17 |
| 2013-11-29 | 3,900 | 3,915 | 3,840 | 3,855 | 24,800 | 642.50 |
| 2013-11-28 | 3,955 | 3,960 | 3,900 | 3,910 | 21,800 | 651.67 |
| 2013-11-27 | 3,865 | 3,930 | 3,865 | 3,910 | 15,600 | 651.67 |
| 2013-11-26 | 3,785 | 3,855 | 3,785 | 3,855 | 19,800 | 642.50 |
| 2013-11-25 | 3,765 | 3,800 | 3,755 | 3,795 | 15,200 | 632.50 |
| 2013-11-22 | 3,800 | 3,850 | 3,775 | 3,780 | 19,400 | 630 |
| 2013-11-21 | 3,810 | 3,850 | 3,800 | 3,800 | 20,400 | 633.33 |
| 2013-11-20 | 3,860 | 3,860 | 3,810 | 3,820 | 15,500 | 636.67 |
| 2013-11-19 | 3,880 | 3,880 | 3,825 | 3,835 | 15,200 | 639.17 |
| 2013-11-18 | 3,900 | 3,930 | 3,845 | 3,855 | 17,400 | 642.50 |
| 2013-11-15 | 3,920 | 3,920 | 3,865 | 3,875 | 17,700 | 645.83 |
| 2013-11-14 | 3,890 | 3,935 | 3,845 | 3,920 | 12,600 | 653.33 |
| 2013-11-13 | 3,955 | 3,955 | 3,915 | 3,925 | 7,200 | 654.17 |
| 2013-11-12 | 3,800 | 3,990 | 3,800 | 3,955 | 27,200 | 659.17 |
| 2013-11-11 | 3,920 | 3,930 | 3,865 | 3,865 | 14,000 | 644.17 |
| 2013-11-08 | 3,920 | 4,000 | 3,905 | 3,925 | 13,400 | 654.17 |
| 2013-11-07 | 4,015 | 4,015 | 3,950 | 3,965 | 15,500 | 660.83 |
| 2013-11-06 | 4,025 | 4,025 | 4,005 | 4,020 | 6,600 | 670 |
| 2013-11-05 | 4,055 | 4,070 | 4,030 | 4,040 | 4,900 | 673.33 |
| 2013-11-01 | 4,105 | 4,115 | 4,030 | 4,050 | 9,800 | 675 |
| 2013-10-31 | 4,140 | 4,140 | 4,100 | 4,105 | 8,900 | 684.17 |
| 2013-10-30 | 4,135 | 4,160 | 4,120 | 4,150 | 4,500 | 691.67 |
| 2013-10-29 | 4,165 | 4,170 | 4,125 | 4,135 | 4,900 | 689.17 |
| 2013-10-28 | 4,130 | 4,180 | 4,110 | 4,165 | 4,900 | 694.17 |
| 2013-10-25 | 4,155 | 4,155 | 4,095 | 4,120 | 10,400 | 686.67 |
| 2013-10-24 | 4,140 | 4,175 | 4,110 | 4,170 | 2,900 | 695 |
| 2013-10-23 | 4,180 | 4,210 | 4,150 | 4,150 | 6,800 | 691.67 |
| 2013-10-22 | 4,200 | 4,200 | 4,140 | 4,170 | 13,300 | 695 |
| 2013-10-21 | 4,290 | 4,290 | 4,245 | 4,250 | 10,500 | 708.33 |
| 2013-10-18 | 4,280 | 4,320 | 4,260 | 4,295 | 10,900 | 715.83 |
| 2013-10-17 | 4,255 | 4,285 | 4,245 | 4,260 | 8,900 | 710 |
| 2013-10-16 | 4,265 | 4,265 | 4,205 | 4,210 | 6,200 | 701.67 |
| 2013-10-15 | 4,280 | 4,300 | 4,230 | 4,265 | 6,600 | 710.83 |
| 2013-10-11 | 4,155 | 4,250 | 4,155 | 4,225 | 7,200 | 704.17 |
| 2013-10-10 | 4,110 | 4,195 | 4,110 | 4,135 | 6,000 | 689.17 |
| 2013-10-09 | 4,005 | 4,260 | 4,005 | 4,140 | 29,100 | 690 |
| 2013-10-08 | 4,150 | 4,160 | 3,985 | 4,015 | 33,300 | 669.17 |
| 2013-10-07 | 4,310 | 4,320 | 4,200 | 4,220 | 11,000 | 703.33 |
| 2013-10-04 | 4,375 | 4,390 | 4,310 | 4,320 | 8,100 | 720 |
| 2013-10-03 | 4,210 | 4,440 | 4,210 | 4,420 | 14,200 | 736.67 |
| 2013-10-02 | 4,450 | 4,495 | 4,270 | 4,275 | 13,000 | 712.50 |
| 2013-10-01 | 4,465 | 4,500 | 4,425 | 4,475 | 13,000 | 745.83 |
| 2013-09-30 | 4,455 | 4,485 | 4,420 | 4,465 | 12,400 | 744.17 |
| 2013-09-27 | 4,495 | 4,580 | 4,400 | 4,425 | 38,900 | 737.50 |
| 2013-09-26 | 4,365 | 4,480 | 4,305 | 4,480 | 21,700 | 746.67 |
| 2013-09-25 | 4,245 | 4,370 | 4,230 | 4,335 | 38,200 | 722.50 |
| 2013-09-24 | 4,210 | 4,250 | 4,155 | 4,235 | 24,600 | 705.83 |
| 2013-09-20 | 4,170 | 4,240 | 4,135 | 4,240 | 20,100 | 706.67 |
| 2013-09-19 | 3,995 | 4,220 | 3,980 | 4,210 | 30,600 | 701.67 |
| 2013-09-18 | 3,985 | 4,010 | 3,960 | 3,980 | 9,000 | 663.33 |
| 2013-09-17 | 3,990 | 4,000 | 3,960 | 3,990 | 7,700 | 665 |
| 2013-09-13 | 3,950 | 3,995 | 3,935 | 3,990 | 14,200 | 665 |
| 2013-09-12 | 3,950 | 3,950 | 3,900 | 3,915 | 11,100 | 652.50 |
| 2013-09-11 | 3,965 | 3,985 | 3,955 | 3,955 | 6,000 | 659.17 |
| 2013-09-10 | 3,990 | 3,990 | 3,930 | 3,965 | 9,800 | 660.83 |
| 2013-09-09 | 3,985 | 4,000 | 3,925 | 3,970 | 15,400 | 661.67 |
| 2013-09-06 | 3,965 | 3,990 | 3,925 | 3,985 | 10,000 | 664.17 |
| 2013-09-05 | 3,995 | 3,995 | 3,895 | 3,925 | 15,800 | 654.17 |
| 2013-09-04 | 3,980 | 3,995 | 3,960 | 3,990 | 18,500 | 665 |
| 2013-09-03 | 3,875 | 3,970 | 3,865 | 3,970 | 18,000 | 661.67 |
| 2013-09-02 | 3,845 | 3,865 | 3,840 | 3,840 | 15,600 | 640 |
| 2013-08-30 | 3,820 | 3,870 | 3,785 | 3,825 | 10,800 | 637.50 |
| 2013-08-29 | 3,755 | 3,805 | 3,750 | 3,785 | 9,700 | 630.83 |
| 2013-08-28 | 3,810 | 3,810 | 3,700 | 3,705 | 8,800 | 617.50 |
| 2013-08-27 | 3,735 | 3,825 | 3,735 | 3,810 | 8,600 | 635 |
| 2013-08-26 | 3,785 | 3,825 | 3,745 | 3,805 | 12,600 | 634.17 |
| 2013-08-23 | 3,755 | 3,775 | 3,710 | 3,715 | 11,500 | 619.17 |
| 2013-08-22 | 3,725 | 3,745 | 3,710 | 3,730 | 3,600 | 621.67 |
| 2013-08-21 | 3,775 | 3,815 | 3,760 | 3,770 | 8,300 | 628.33 |
| 2013-08-20 | 3,730 | 3,835 | 3,720 | 3,790 | 11,000 | 631.67 |
| 2013-08-19 | 3,730 | 3,730 | 3,685 | 3,705 | 5,500 | 617.50 |
| 2013-08-16 | 3,705 | 3,740 | 3,680 | 3,725 | 6,500 | 620.83 |
| 2013-08-15 | 3,755 | 3,755 | 3,700 | 3,705 | 8,200 | 617.50 |
| 2013-08-14 | 3,695 | 3,755 | 3,695 | 3,755 | 7,100 | 625.83 |
| 2013-08-13 | 3,910 | 3,910 | 3,670 | 3,700 | 57,600 | 616.67 |
| 2013-08-12 | 3,800 | 3,800 | 3,625 | 3,630 | 20,800 | 605 |
| 2013-08-09 | 3,870 | 3,930 | 3,825 | 3,830 | 5,100 | 638.33 |
| 2013-08-08 | 3,920 | 3,950 | 3,860 | 3,860 | 5,800 | 643.33 |
| 2013-08-07 | 3,965 | 3,965 | 3,920 | 3,925 | 5,700 | 654.17 |
| 2013-08-06 | 3,915 | 3,970 | 3,910 | 3,965 | 11,200 | 660.83 |
| 2013-08-05 | 3,970 | 3,995 | 3,960 | 3,960 | 6,600 | 660 |
| 2013-08-02 | 3,940 | 4,035 | 3,930 | 3,985 | 15,200 | 664.17 |
| 2013-08-01 | 3,925 | 3,925 | 3,855 | 3,920 | 6,900 | 653.33 |
| 2013-07-31 | 3,925 | 3,935 | 3,815 | 3,900 | 12,400 | 650 |
| 2013-07-30 | 3,665 | 3,935 | 3,665 | 3,925 | 22,600 | 654.17 |
| 2013-07-29 | 3,810 | 3,830 | 3,720 | 3,720 | 13,800 | 620 |
| 2013-07-26 | 3,815 | 3,885 | 3,810 | 3,855 | 9,700 | 642.50 |
| 2013-07-25 | 3,830 | 3,910 | 3,810 | 3,860 | 7,800 | 643.33 |
| 2013-07-24 | 3,875 | 3,920 | 3,845 | 3,860 | 12,800 | 643.33 |
| 2013-07-23 | 3,870 | 3,980 | 3,855 | 3,915 | 13,400 | 652.50 |
| 2013-07-22 | 4,025 | 4,025 | 3,840 | 3,865 | 17,700 | 644.17 |
| 2013-07-19 | 4,070 | 4,075 | 3,835 | 3,965 | 19,600 | 660.83 |
| 2013-07-18 | 3,960 | 4,090 | 3,930 | 4,060 | 19,000 | 676.67 |
| 2013-07-17 | 3,970 | 3,970 | 3,900 | 3,915 | 17,300 | 652.50 |
| 2013-07-16 | 3,990 | 3,995 | 3,935 | 3,950 | 15,400 | 658.33 |
| 2013-07-12 | 4,085 | 4,085 | 3,950 | 3,990 | 18,400 | 665 |
| 2013-07-11 | 4,080 | 4,110 | 4,045 | 4,085 | 20,600 | 680.83 |
| 2013-07-10 | 4,080 | 4,130 | 4,070 | 4,085 | 33,400 | 680.83 |
| 2013-07-09 | 3,920 | 4,065 | 3,895 | 4,045 | 44,100 | 674.17 |
| 2013-07-08 | 3,920 | 3,945 | 3,830 | 3,830 | 18,100 | 638.33 |
| 2013-07-05 | 3,925 | 3,935 | 3,860 | 3,915 | 23,300 | 652.50 |
| 2013-07-04 | 3,705 | 3,855 | 3,640 | 3,830 | 33,200 | 638.33 |
| 2013-07-03 | 3,610 | 3,765 | 3,610 | 3,705 | 37,400 | 617.50 |
| 2013-07-02 | 3,720 | 3,720 | 3,575 | 3,645 | 21,400 | 607.50 |
| 2013-07-01 | 3,410 | 3,650 | 3,410 | 3,615 | 33,600 | 602.50 |
| 2013-06-28 | 3,390 | 3,485 | 3,305 | 3,465 | 33,200 | 577.50 |
| 2013-06-27 | 3,085 | 3,395 | 3,085 | 3,385 | 88,500 | 564.17 |
| 2013-06-26 | 3,185 | 3,185 | 3,045 | 3,075 | 88,800 | 512.50 |
| 2013-06-25 | 3,250 | 3,310 | 3,205 | 3,235 | 178,100 | 539.17 |
| 2013-06-24 | 3,360 | 3,370 | 3,300 | 3,305 | 41,400 | 550.83 |
| 2013-06-21 | 3,320 | 3,365 | 3,265 | 3,360 | 31,900 | 560 |
| 2013-06-20 | 3,400 | 3,480 | 3,400 | 3,425 | 21,900 | 570.83 |
| 2013-06-19 | 3,535 | 3,540 | 3,405 | 3,440 | 30,100 | 573.33 |
| 2013-06-18 | 3,520 | 3,520 | 3,470 | 3,490 | 14,100 | 581.67 |
| 2013-06-17 | 3,455 | 3,495 | 3,420 | 3,490 | 9,300 | 581.67 |
| 2013-06-14 | 3,500 | 3,540 | 3,425 | 3,425 | 30,400 | 570.83 |
| 2013-06-13 | 3,495 | 3,510 | 3,320 | 3,380 | 31,700 | 563.33 |
| 2013-06-12 | 3,300 | 3,495 | 3,250 | 3,490 | 32,000 | 581.67 |
| 2013-06-11 | 3,330 | 3,420 | 3,295 | 3,365 | 25,200 | 560.83 |
| 2013-06-10 | 3,215 | 3,400 | 3,170 | 3,345 | 47,800 | 557.50 |
| 2013-06-07 | 2,933 | 3,030 | 2,810 | 2,954 | 76,200 | 492.33 |
| 2013-06-06 | 3,420 | 3,505 | 3,160 | 3,185 | 65,200 | 530.83 |
| 2013-06-05 | 3,565 | 3,785 | 3,550 | 3,580 | 42,600 | 596.67 |
| 2013-06-04 | 3,805 | 3,820 | 3,420 | 3,590 | 90,400 | 598.33 |
| 2013-06-03 | 3,825 | 3,990 | 3,825 | 3,855 | 26,600 | 642.50 |
| 2013-05-31 | 3,935 | 3,995 | 3,850 | 3,910 | 16,200 | 651.67 |
| 2013-05-30 | 3,980 | 4,045 | 3,845 | 3,865 | 37,600 | 644.17 |
| 2013-05-29 | 3,885 | 4,125 | 3,850 | 4,075 | 47,900 | 679.17 |
| 2013-05-28 | 3,790 | 3,890 | 3,780 | 3,790 | 27,400 | 631.67 |
| 2013-05-27 | 3,780 | 3,945 | 3,700 | 3,895 | 46,700 | 649.17 |
| 2013-05-24 | 3,800 | 4,040 | 3,685 | 3,875 | 73,500 | 645.83 |
| 2013-05-23 | 4,130 | 4,130 | 3,795 | 3,825 | 73,400 | 637.50 |
| 2013-05-22 | 4,340 | 4,355 | 4,000 | 4,130 | 48,400 | 688.33 |
| 2013-05-21 | 4,415 | 4,480 | 4,300 | 4,375 | 26,600 | 729.17 |
| 2013-05-20 | 4,360 | 4,455 | 4,350 | 4,415 | 38,500 | 735.83 |
| 2013-05-17 | 4,275 | 4,310 | 4,185 | 4,275 | 30,200 | 712.50 |
| 2013-05-16 | 4,335 | 4,340 | 3,840 | 4,310 | 89,800 | 718.33 |
| 2013-05-15 | 4,255 | 4,395 | 4,185 | 4,335 | 60,900 | 722.50 |
| 2013-05-14 | 3,995 | 4,270 | 3,990 | 4,235 | 53,800 | 705.83 |
| 2013-05-13 | 3,835 | 3,980 | 3,835 | 3,955 | 38,700 | 659.17 |
| 2013-05-10 | 4,000 | 4,075 | 3,800 | 3,845 | 82,900 | 640.83 |
| 2013-05-09 | 3,860 | 3,990 | 3,860 | 3,970 | 53,500 | 661.67 |
| 2013-05-08 | 3,630 | 3,770 | 3,605 | 3,770 | 66,500 | 628.33 |
| 2013-05-07 | 3,575 | 3,600 | 3,550 | 3,585 | 27,300 | 597.50 |
| 2013-05-02 | 3,550 | 3,555 | 3,515 | 3,555 | 17,700 | 592.50 |
| 2013-05-01 | 3,540 | 3,580 | 3,520 | 3,540 | 21,200 | 590 |
| 2013-04-30 | 3,510 | 3,540 | 3,485 | 3,515 | 36,000 | 585.83 |
| 2013-04-26 | 3,560 | 3,580 | 3,495 | 3,510 | 37,100 | 585 |
| 2013-04-25 | 3,485 | 3,540 | 3,460 | 3,525 | 33,000 | 587.50 |
| 2013-04-24 | 3,410 | 3,540 | 3,365 | 3,465 | 44,500 | 577.50 |
| 2013-04-23 | 3,410 | 3,440 | 3,350 | 3,360 | 31,100 | 560 |
| 2013-04-22 | 3,465 | 3,480 | 3,375 | 3,405 | 37,800 | 567.50 |
| 2013-04-19 | 3,445 | 3,475 | 3,280 | 3,435 | 52,400 | 572.50 |
| 2013-04-18 | 3,295 | 3,555 | 3,265 | 3,440 | 111,200 | 573.33 |
| 2013-04-17 | 3,135 | 3,285 | 3,130 | 3,245 | 73,200 | 540.83 |
| 2013-04-16 | 3,035 | 3,125 | 3,035 | 3,090 | 31,000 | 515 |
| 2013-04-15 | 3,000 | 3,160 | 2,990 | 3,140 | 61,600 | 523.33 |
| 2013-04-12 | 2,980 | 3,020 | 2,974 | 2,990 | 46,100 | 498.33 |
| 2013-04-11 | 3,025 | 3,080 | 2,980 | 3,020 | 35,600 | 503.33 |
| 2013-04-10 | 3,010 | 3,050 | 2,980 | 3,020 | 30,800 | 503.33 |
| 2013-04-09 | 3,200 | 3,200 | 2,999 | 3,030 | 85,100 | 505 |
| 2013-04-08 | 3,200 | 3,255 | 3,150 | 3,190 | 60,700 | 531.67 |
| 2013-04-05 | 3,255 | 3,285 | 3,140 | 3,200 | 67,500 | 533.33 |
| 2013-04-04 | 3,150 | 3,375 | 3,140 | 3,255 | 70,500 | 542.50 |
| 2013-04-03 | 3,250 | 3,395 | 3,245 | 3,310 | 64,900 | 551.67 |
| 2013-04-02 | 2,980 | 3,200 | 2,800 | 3,140 | 88,600 | 523.33 |
| 2013-04-01 | 3,190 | 3,225 | 3,000 | 3,000 | 62,800 | 500 |
| 2013-03-29 | 3,100 | 3,190 | 3,070 | 3,160 | 55,600 | 526.67 |
| 2013-03-28 | 2,995 | 3,105 | 2,959 | 3,100 | 41,300 | 516.67 |
| 2013-03-27 | 2,918 | 3,015 | 2,911 | 2,913 | 46,400 | 485.50 |
| 2013-03-26 | 2,890 | 3,045 | 2,863 | 2,919 | 53,200 | 486.50 |
| 2013-03-25 | 2,813 | 2,844 | 2,780 | 2,840 | 37,400 | 473.33 |
| 2013-03-22 | 2,813 | 2,850 | 2,777 | 2,781 | 25,000 | 463.50 |
| 2013-03-21 | 2,802 | 2,870 | 2,802 | 2,863 | 30,500 | 477.17 |
| 2013-03-19 | 2,752 | 2,815 | 2,752 | 2,782 | 25,100 | 463.67 |
| 2013-03-18 | 2,557 | 2,850 | 2,550 | 2,798 | 73,100 | 466.33 |
| 2013-03-15 | 2,400 | 2,565 | 2,400 | 2,562 | 41,300 | 427 |
| 2013-03-14 | 2,347 | 2,385 | 2,337 | 2,383 | 27,100 | 397.17 |
| 2013-03-13 | 2,335 | 2,340 | 2,327 | 2,335 | 13,800 | 389.17 |
| 2013-03-12 | 2,339 | 2,339 | 2,310 | 2,337 | 18,300 | 389.50 |
| 2013-03-11 | 2,298 | 2,350 | 2,298 | 2,324 | 31,400 | 387.33 |
| 2013-03-08 | 2,307 | 2,310 | 2,236 | 2,250 | 49,400 | 375 |
| 2013-03-07 | 2,229 | 2,315 | 2,220 | 2,307 | 53,200 | 384.50 |
| 2013-03-06 | 2,161 | 2,215 | 2,161 | 2,214 | 45,200 | 369 |
| 2013-03-05 | 2,098 | 2,131 | 2,082 | 2,128 | 22,800 | 354.67 |
| 2013-03-04 | 2,070 | 2,094 | 2,061 | 2,074 | 16,500 | 345.67 |
| 2013-03-01 | 2,049 | 2,055 | 2,033 | 2,033 | 16,700 | 338.83 |
| 2013-02-28 | 2,050 | 2,051 | 2,038 | 2,045 | 13,900 | 340.83 |
| 2013-02-27 | 2,055 | 2,070 | 2,040 | 2,042 | 16,700 | 340.33 |
| 2013-02-26 | 2,051 | 2,100 | 2,050 | 2,074 | 12,200 | 345.67 |
| 2013-02-25 | 2,085 | 2,097 | 2,069 | 2,089 | 21,900 | 348.17 |
| 2013-02-22 | 2,102 | 2,112 | 2,085 | 2,085 | 13,200 | 347.50 |
| 2013-02-21 | 2,126 | 2,130 | 2,114 | 2,121 | 17,300 | 353.50 |
| 2013-02-20 | 2,086 | 2,125 | 2,069 | 2,125 | 16,700 | 354.17 |
| 2013-02-19 | 2,018 | 2,057 | 2,005 | 2,057 | 13,800 | 342.83 |
| 2013-02-18 | 1,980 | 2,030 | 1,980 | 2,005 | 17,600 | 334.17 |
| 2013-02-15 | 2,002 | 2,002 | 1,930 | 1,980 | 31,100 | 330 |
| 2013-02-14 | 2,014 | 2,029 | 1,987 | 2,014 | 29,400 | 335.67 |
| 2013-02-13 | 2,125 | 2,125 | 2,011 | 2,019 | 52,600 | 336.50 |
| 2013-02-12 | 2,250 | 2,250 | 2,130 | 2,131 | 66,800 | 355.17 |
| 2013-02-08 | 2,238 | 2,281 | 2,219 | 2,274 | 27,200 | 379 |
| 2013-02-07 | 2,220 | 2,231 | 2,212 | 2,230 | 8,200 | 371.67 |
| 2013-02-06 | 2,225 | 2,232 | 2,205 | 2,230 | 12,300 | 371.67 |
| 2013-02-05 | 2,223 | 2,227 | 2,200 | 2,207 | 13,500 | 367.83 |
| 2013-02-04 | 2,239 | 2,244 | 2,225 | 2,225 | 12,300 | 370.83 |
| 2013-02-01 | 2,242 | 2,248 | 2,221 | 2,234 | 9,500 | 372.33 |
| 2013-01-31 | 2,235 | 2,245 | 2,218 | 2,241 | 12,700 | 373.50 |
| 2013-01-30 | 2,228 | 2,238 | 2,209 | 2,233 | 13,500 | 372.17 |
| 2013-01-29 | 2,249 | 2,250 | 2,228 | 2,228 | 15,800 | 371.33 |
| 2013-01-28 | 2,214 | 2,246 | 2,202 | 2,244 | 28,500 | 374 |
| 2013-01-25 | 2,200 | 2,212 | 2,196 | 2,204 | 14,800 | 367.33 |
| 2013-01-24 | 2,190 | 2,209 | 2,182 | 2,199 | 6,200 | 366.50 |
| 2013-01-23 | 2,191 | 2,201 | 2,188 | 2,201 | 9,700 | 366.83 |
| 2013-01-22 | 2,205 | 2,208 | 2,191 | 2,191 | 15,000 | 365.17 |
| 2013-01-21 | 2,170 | 2,185 | 2,149 | 2,185 | 17,600 | 364.17 |
| 2013-01-18 | 2,171 | 2,196 | 2,170 | 2,170 | 14,100 | 361.67 |
| 2013-01-17 | 2,190 | 2,192 | 2,165 | 2,178 | 18,800 | 363 |
| 2013-01-16 | 2,189 | 2,190 | 2,138 | 2,190 | 17,700 | 365 |
| 2013-01-15 | 2,199 | 2,200 | 2,109 | 2,193 | 29,700 | 365.50 |
| 2013-01-11 | 2,200 | 2,200 | 2,176 | 2,182 | 15,100 | 363.67 |
| 2013-01-10 | 2,212 | 2,213 | 2,199 | 2,200 | 12,700 | 366.67 |
| 2013-01-09 | 2,213 | 2,213 | 2,193 | 2,212 | 13,500 | 368.67 |
| 2013-01-08 | 2,190 | 2,210 | 2,190 | 2,203 | 17,700 | 367.17 |
| 2013-01-07 | 2,160 | 2,187 | 2,155 | 2,175 | 26,800 | 362.50 |
| 2013-01-04 | 2,088 | 2,157 | 2,085 | 2,157 | 47,700 | 359.50 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株
