3141 ウエルシアホールディングス(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 | 5,550 | 5,550 | 5,480 | 5,500 | 28,700 | 687.50 |
| 2013-12-27 | 5,430 | 5,510 | 5,430 | 5,510 | 56,800 | 688.75 |
| 2013-12-26 | 5,390 | 5,440 | 5,330 | 5,430 | 32,400 | 678.75 |
| 2013-12-25 | 5,360 | 5,380 | 5,240 | 5,290 | 99,500 | 661.25 |
| 2013-12-24 | 5,500 | 5,500 | 5,320 | 5,360 | 58,700 | 670 |
| 2013-12-20 | 5,570 | 5,590 | 5,520 | 5,570 | 92,200 | 696.25 |
| 2013-12-19 | 5,530 | 5,600 | 5,530 | 5,570 | 155,100 | 696.25 |
| 2013-12-18 | 5,520 | 5,590 | 5,470 | 5,560 | 188,400 | 695 |
| 2013-12-17 | 5,460 | 5,550 | 5,410 | 5,520 | 174,400 | 690 |
| 2013-12-16 | 5,450 | 5,460 | 5,390 | 5,400 | 125,300 | 675 |
| 2013-12-13 | 5,350 | 5,430 | 5,310 | 5,390 | 163,600 | 673.75 |
| 2013-12-12 | 5,260 | 5,360 | 5,260 | 5,340 | 82,600 | 667.50 |
| 2013-12-11 | 5,250 | 5,360 | 5,210 | 5,320 | 70,500 | 665 |
| 2013-12-10 | 5,320 | 5,320 | 5,180 | 5,240 | 58,000 | 655 |
| 2013-12-09 | 5,270 | 5,300 | 5,220 | 5,290 | 33,600 | 661.25 |
| 2013-12-06 | 5,280 | 5,280 | 5,170 | 5,230 | 53,300 | 653.75 |
| 2013-12-05 | 5,320 | 5,340 | 5,280 | 5,290 | 66,000 | 661.25 |
| 2013-12-04 | 5,250 | 5,340 | 5,250 | 5,300 | 65,000 | 662.50 |
| 2013-12-03 | 5,300 | 5,330 | 5,260 | 5,280 | 61,800 | 660 |
| 2013-12-02 | 5,320 | 5,340 | 5,300 | 5,300 | 38,000 | 662.50 |
| 2013-11-29 | 5,320 | 5,350 | 5,250 | 5,300 | 53,100 | 662.50 |
| 2013-11-28 | 5,370 | 5,370 | 5,310 | 5,320 | 54,300 | 665 |
| 2013-11-27 | 5,380 | 5,390 | 5,330 | 5,330 | 40,400 | 666.25 |
| 2013-11-26 | 5,310 | 5,390 | 5,300 | 5,390 | 56,900 | 673.75 |
| 2013-11-25 | 5,340 | 5,410 | 5,310 | 5,350 | 77,400 | 668.75 |
| 2013-11-22 | 5,510 | 5,530 | 5,310 | 5,340 | 618,100 | 667.50 |
| 2013-11-21 | 5,550 | 5,640 | 5,550 | 5,550 | 93,600 | 693.75 |
| 2013-11-20 | 5,680 | 5,680 | 5,500 | 5,600 | 111,100 | 700 |
| 2013-11-19 | 5,660 | 5,740 | 5,620 | 5,700 | 95,700 | 712.50 |
| 2013-11-18 | 5,750 | 5,820 | 5,710 | 5,740 | 70,900 | 717.50 |
| 2013-11-15 | 5,570 | 5,790 | 5,570 | 5,750 | 150,100 | 718.75 |
| 2013-11-14 | 5,450 | 5,620 | 5,430 | 5,570 | 365,900 | 696.25 |
| 2013-11-13 | 5,610 | 5,750 | 5,490 | 5,510 | 288,900 | 688.75 |
| 2013-11-12 | 5,580 | 5,640 | 5,520 | 5,580 | 115,000 | 697.50 |
| 2013-11-11 | 5,710 | 5,770 | 5,610 | 5,620 | 82,100 | 702.50 |
| 2013-11-08 | 5,550 | 5,790 | 5,540 | 5,750 | 137,300 | 718.75 |
| 2013-11-07 | 5,610 | 5,760 | 5,580 | 5,640 | 238,200 | 705 |
| 2013-11-06 | 6,080 | 6,080 | 6,000 | 6,040 | 14,200 | 755 |
| 2013-11-05 | 5,870 | 6,130 | 5,870 | 6,090 | 47,000 | 761.25 |
| 2013-11-01 | 5,990 | 6,030 | 5,850 | 5,870 | 21,900 | 733.75 |
| 2013-10-31 | 6,210 | 6,240 | 5,920 | 5,940 | 71,000 | 742.50 |
| 2013-10-30 | 6,100 | 6,290 | 6,100 | 6,280 | 60,400 | 785 |
| 2013-10-29 | 6,010 | 6,120 | 5,850 | 6,090 | 82,800 | 761.25 |
| 2013-10-28 | 5,800 | 6,110 | 5,800 | 6,030 | 104,700 | 753.75 |
| 2013-10-25 | 5,730 | 5,860 | 5,630 | 5,820 | 88,600 | 727.50 |
| 2013-10-24 | 5,360 | 5,730 | 5,330 | 5,700 | 106,400 | 712.50 |
| 2013-10-23 | 5,480 | 5,480 | 5,320 | 5,360 | 67,400 | 670 |
| 2013-10-22 | 5,300 | 5,470 | 5,300 | 5,470 | 66,300 | 683.75 |
| 2013-10-21 | 5,210 | 5,330 | 5,190 | 5,260 | 40,800 | 657.50 |
| 2013-10-18 | 5,330 | 5,480 | 5,180 | 5,200 | 111,100 | 650 |
| 2013-10-17 | 5,180 | 5,350 | 5,140 | 5,310 | 53,500 | 663.75 |
| 2013-10-16 | 5,020 | 5,250 | 5,010 | 5,170 | 44,000 | 646.25 |
| 2013-10-15 | 5,000 | 5,090 | 4,950 | 5,070 | 45,000 | 633.75 |
| 2013-10-11 | 4,740 | 4,950 | 4,740 | 4,820 | 81,600 | 602.50 |
| 2013-10-10 | 4,720 | 4,725 | 4,655 | 4,685 | 42,800 | 585.63 |
| 2013-10-09 | 4,680 | 4,725 | 4,640 | 4,720 | 17,400 | 590 |
| 2013-10-08 | 4,750 | 4,750 | 4,680 | 4,715 | 21,400 | 589.38 |
| 2013-10-07 | 4,870 | 4,870 | 4,750 | 4,760 | 11,300 | 595 |
| 2013-10-04 | 4,945 | 4,945 | 4,840 | 4,840 | 15,300 | 605 |
| 2013-10-03 | 4,975 | 5,000 | 4,940 | 4,945 | 9,100 | 618.13 |
| 2013-10-02 | 5,100 | 5,100 | 4,965 | 4,975 | 13,100 | 621.88 |
| 2013-10-01 | 5,160 | 5,160 | 5,100 | 5,130 | 11,200 | 641.25 |
| 2013-09-30 | 5,230 | 5,230 | 5,170 | 5,190 | 16,700 | 648.75 |
| 2013-09-27 | 5,180 | 5,250 | 5,080 | 5,230 | 22,800 | 653.75 |
| 2013-09-26 | 5,090 | 5,180 | 5,090 | 5,180 | 20,300 | 647.50 |
| 2013-09-25 | 5,030 | 5,100 | 5,010 | 5,090 | 25,100 | 636.25 |
| 2013-09-24 | 4,945 | 5,020 | 4,890 | 5,000 | 18,400 | 625 |
| 2013-09-20 | 4,975 | 4,980 | 4,895 | 4,900 | 28,800 | 612.50 |
| 2013-09-19 | 4,995 | 5,010 | 4,935 | 4,975 | 50,400 | 621.88 |
| 2013-09-18 | 4,970 | 5,020 | 4,935 | 4,990 | 20,300 | 623.75 |
| 2013-09-17 | 4,990 | 4,990 | 4,900 | 4,975 | 18,200 | 621.88 |
| 2013-09-13 | 4,800 | 4,945 | 4,800 | 4,925 | 35,200 | 615.63 |
| 2013-09-12 | 4,860 | 4,940 | 4,825 | 4,855 | 12,200 | 606.88 |
| 2013-09-11 | 5,010 | 5,070 | 4,885 | 4,930 | 26,500 | 616.25 |
| 2013-09-10 | 4,885 | 5,020 | 4,860 | 5,010 | 24,400 | 626.25 |
| 2013-09-09 | 4,780 | 4,895 | 4,745 | 4,875 | 31,600 | 609.38 |
| 2013-09-06 | 4,850 | 4,850 | 4,630 | 4,650 | 39,700 | 581.25 |
| 2013-09-05 | 4,850 | 4,880 | 4,735 | 4,825 | 30,700 | 603.13 |
| 2013-09-04 | 4,850 | 4,900 | 4,800 | 4,890 | 13,900 | 611.25 |
| 2013-09-03 | 4,915 | 4,950 | 4,835 | 4,865 | 32,000 | 608.13 |
| 2013-09-02 | 4,875 | 4,930 | 4,800 | 4,905 | 13,900 | 613.13 |
| 2013-08-30 | 4,975 | 4,975 | 4,840 | 4,875 | 34,700 | 609.38 |
| 2013-08-29 | 4,930 | 4,975 | 4,880 | 4,975 | 23,200 | 621.88 |
| 2013-08-28 | 4,870 | 4,935 | 4,835 | 4,935 | 47,000 | 616.88 |
| 2013-08-27 | 5,100 | 5,120 | 4,910 | 4,970 | 178,600 | 621.25 |
| 2013-08-26 | 5,080 | 5,100 | 5,060 | 5,100 | 24,600 | 637.50 |
| 2013-08-23 | 4,960 | 5,060 | 4,920 | 5,060 | 22,600 | 632.50 |
| 2013-08-22 | 4,895 | 4,955 | 4,875 | 4,925 | 22,200 | 615.63 |
| 2013-08-21 | 4,880 | 4,910 | 4,855 | 4,895 | 19,800 | 611.88 |
| 2013-08-20 | 5,060 | 5,070 | 4,890 | 4,895 | 25,600 | 611.88 |
| 2013-08-19 | 5,060 | 5,070 | 5,020 | 5,060 | 9,100 | 632.50 |
| 2013-08-16 | 5,000 | 5,100 | 4,955 | 5,060 | 16,100 | 632.50 |
| 2013-08-15 | 5,030 | 5,060 | 4,960 | 4,995 | 25,800 | 624.38 |
| 2013-08-14 | 5,180 | 5,260 | 5,070 | 5,100 | 32,100 | 637.50 |
| 2013-08-13 | 5,120 | 5,180 | 5,020 | 5,170 | 21,500 | 646.25 |
| 2013-08-12 | 5,190 | 5,200 | 5,130 | 5,150 | 39,800 | 643.75 |
| 2013-08-09 | 5,190 | 5,300 | 5,190 | 5,190 | 20,600 | 648.75 |
| 2013-08-08 | 5,200 | 5,280 | 5,180 | 5,180 | 29,800 | 647.50 |
| 2013-08-07 | 5,280 | 5,280 | 5,210 | 5,210 | 15,500 | 651.25 |
| 2013-08-06 | 5,340 | 5,380 | 5,230 | 5,350 | 17,600 | 668.75 |
| 2013-08-05 | 5,280 | 5,380 | 5,280 | 5,340 | 13,700 | 667.50 |
| 2013-08-02 | 5,380 | 5,380 | 5,260 | 5,370 | 30,400 | 671.25 |
| 2013-08-01 | 5,220 | 5,330 | 5,210 | 5,330 | 15,800 | 666.25 |
| 2013-07-31 | 5,300 | 5,330 | 5,220 | 5,260 | 20,600 | 657.50 |
| 2013-07-30 | 5,210 | 5,310 | 5,170 | 5,310 | 31,000 | 663.75 |
| 2013-07-29 | 5,290 | 5,290 | 5,190 | 5,200 | 37,800 | 650 |
| 2013-07-26 | 5,410 | 5,420 | 5,260 | 5,340 | 62,400 | 667.50 |
| 2013-07-25 | 5,400 | 5,440 | 5,350 | 5,420 | 40,300 | 677.50 |
| 2013-07-24 | 5,430 | 5,440 | 5,290 | 5,350 | 34,100 | 668.75 |
| 2013-07-23 | 5,390 | 5,440 | 5,340 | 5,430 | 36,700 | 678.75 |
| 2013-07-22 | 5,350 | 5,430 | 5,320 | 5,390 | 58,300 | 673.75 |
| 2013-07-19 | 5,290 | 5,330 | 5,180 | 5,290 | 48,000 | 661.25 |
| 2013-07-18 | 5,290 | 5,330 | 5,200 | 5,250 | 54,000 | 656.25 |
| 2013-07-17 | 5,390 | 5,400 | 5,200 | 5,340 | 61,400 | 667.50 |
| 2013-07-16 | 5,210 | 5,460 | 5,180 | 5,390 | 110,900 | 673.75 |
| 2013-07-12 | 5,220 | 5,220 | 5,110 | 5,170 | 34,800 | 646.25 |
| 2013-07-11 | 5,040 | 5,240 | 5,040 | 5,210 | 38,000 | 651.25 |
| 2013-07-10 | 5,120 | 5,270 | 5,090 | 5,140 | 74,700 | 642.50 |
| 2013-07-09 | 5,020 | 5,150 | 4,970 | 5,120 | 44,800 | 640 |
| 2013-07-08 | 5,010 | 5,110 | 4,930 | 5,050 | 70,600 | 631.25 |
| 2013-07-05 | 4,820 | 5,010 | 4,820 | 5,010 | 92,800 | 626.25 |
| 2013-07-04 | 4,845 | 4,845 | 4,715 | 4,755 | 32,800 | 594.38 |
| 2013-07-03 | 4,795 | 4,855 | 4,705 | 4,850 | 38,500 | 606.25 |
| 2013-07-02 | 4,850 | 4,850 | 4,690 | 4,790 | 48,000 | 598.75 |
| 2013-07-01 | 4,625 | 4,790 | 4,580 | 4,780 | 40,200 | 597.50 |
| 2013-06-28 | 4,395 | 4,560 | 4,395 | 4,545 | 36,900 | 568.13 |
| 2013-06-27 | 4,285 | 4,380 | 4,230 | 4,380 | 20,900 | 547.50 |
| 2013-06-26 | 4,320 | 4,330 | 4,210 | 4,215 | 15,800 | 526.88 |
| 2013-06-25 | 4,205 | 4,315 | 4,205 | 4,270 | 31,300 | 533.75 |
| 2013-06-24 | 4,335 | 4,350 | 4,180 | 4,205 | 33,200 | 525.63 |
| 2013-06-21 | 4,200 | 4,330 | 4,090 | 4,330 | 53,000 | 541.25 |
| 2013-06-20 | 4,400 | 4,400 | 4,275 | 4,315 | 39,200 | 539.38 |
| 2013-06-19 | 4,300 | 4,360 | 4,235 | 4,330 | 27,300 | 541.25 |
| 2013-06-18 | 4,270 | 4,270 | 4,140 | 4,240 | 44,400 | 530 |
| 2013-06-17 | 4,115 | 4,275 | 4,115 | 4,270 | 24,200 | 533.75 |
| 2013-06-14 | 4,120 | 4,165 | 4,045 | 4,100 | 57,700 | 512.50 |
| 2013-06-13 | 4,000 | 4,170 | 3,925 | 3,965 | 100,100 | 495.63 |
| 2013-06-12 | 3,800 | 4,165 | 3,785 | 4,130 | 137,600 | 516.25 |
| 2013-06-11 | 3,820 | 3,840 | 3,755 | 3,795 | 160,500 | 474.38 |
| 2013-06-10 | 3,880 | 3,940 | 3,700 | 3,855 | 137,500 | 481.88 |
| 2013-06-07 | 3,900 | 4,000 | 3,645 | 3,940 | 94,900 | 492.50 |
| 2013-06-06 | 4,150 | 4,305 | 4,060 | 4,095 | 53,700 | 511.88 |
| 2013-06-05 | 4,225 | 4,430 | 4,160 | 4,265 | 93,000 | 533.13 |
| 2013-06-04 | 4,140 | 4,310 | 4,010 | 4,305 | 48,600 | 538.13 |
| 2013-06-03 | 4,335 | 4,340 | 4,115 | 4,140 | 79,100 | 517.50 |
| 2013-05-31 | 4,440 | 4,575 | 4,320 | 4,380 | 40,500 | 547.50 |
| 2013-05-30 | 4,410 | 4,535 | 4,250 | 4,485 | 81,000 | 560.63 |
| 2013-05-29 | 4,480 | 4,580 | 4,420 | 4,450 | 45,000 | 556.25 |
| 2013-05-28 | 4,355 | 4,415 | 4,260 | 4,345 | 32,100 | 543.13 |
| 2013-05-27 | 4,405 | 4,550 | 4,250 | 4,460 | 54,300 | 557.50 |
| 2013-05-24 | 4,650 | 4,740 | 4,345 | 4,400 | 94,300 | 550 |
| 2013-05-23 | 4,955 | 4,955 | 4,660 | 4,670 | 72,900 | 583.75 |
| 2013-05-22 | 4,875 | 4,970 | 4,855 | 4,925 | 65,400 | 615.63 |
| 2013-05-21 | 4,865 | 4,890 | 4,800 | 4,855 | 52,400 | 606.88 |
| 2013-05-20 | 4,895 | 4,915 | 4,860 | 4,860 | 40,700 | 607.50 |
| 2013-05-17 | 4,585 | 4,900 | 4,570 | 4,860 | 70,700 | 607.50 |
| 2013-05-16 | 4,885 | 4,885 | 4,580 | 4,630 | 104,000 | 578.75 |
| 2013-05-15 | 5,050 | 5,090 | 4,855 | 4,885 | 70,600 | 610.63 |
| 2013-05-14 | 4,875 | 5,080 | 4,875 | 5,050 | 80,100 | 631.25 |
| 2013-05-13 | 5,200 | 5,200 | 4,755 | 4,870 | 113,800 | 608.75 |
| 2013-05-10 | 5,210 | 5,280 | 4,960 | 4,995 | 108,300 | 624.38 |
| 2013-05-09 | 5,420 | 5,500 | 5,100 | 5,110 | 67,700 | 638.75 |
| 2013-05-08 | 5,400 | 5,470 | 5,340 | 5,410 | 45,800 | 676.25 |
| 2013-05-07 | 5,260 | 5,400 | 5,260 | 5,310 | 62,000 | 663.75 |
| 2013-05-02 | 5,130 | 5,200 | 5,100 | 5,180 | 17,400 | 647.50 |
| 2013-05-01 | 5,130 | 5,220 | 5,060 | 5,180 | 38,500 | 647.50 |
| 2013-04-30 | 5,180 | 5,320 | 5,120 | 5,130 | 42,500 | 641.25 |
| 2013-04-26 | 5,300 | 5,370 | 5,220 | 5,220 | 35,200 | 652.50 |
| 2013-04-25 | 5,370 | 5,400 | 5,310 | 5,340 | 31,500 | 667.50 |
| 2013-04-24 | 5,410 | 5,430 | 5,310 | 5,360 | 30,000 | 670 |
| 2013-04-23 | 5,330 | 5,450 | 5,300 | 5,420 | 32,500 | 677.50 |
| 2013-04-22 | 5,430 | 5,490 | 5,350 | 5,360 | 36,000 | 670 |
| 2013-04-19 | 5,350 | 5,420 | 5,260 | 5,350 | 47,300 | 668.75 |
| 2013-04-18 | 5,320 | 5,400 | 5,230 | 5,270 | 52,400 | 658.75 |
| 2013-04-17 | 5,060 | 5,350 | 5,060 | 5,330 | 47,300 | 666.25 |
| 2013-04-16 | 5,280 | 5,430 | 5,020 | 5,030 | 110,000 | 628.75 |
| 2013-04-15 | 4,970 | 5,470 | 4,950 | 5,380 | 100,900 | 672.50 |
| 2013-04-12 | 4,995 | 5,070 | 4,910 | 4,970 | 58,400 | 621.25 |
| 2013-04-11 | 4,900 | 4,975 | 4,870 | 4,960 | 38,100 | 620 |
| 2013-04-10 | 4,835 | 4,945 | 4,745 | 4,845 | 65,000 | 605.63 |
| 2013-04-09 | 4,880 | 4,880 | 4,725 | 4,820 | 55,500 | 602.50 |
| 2013-04-08 | 4,730 | 4,880 | 4,730 | 4,880 | 47,500 | 610 |
| 2013-04-05 | 4,800 | 4,885 | 4,705 | 4,765 | 61,100 | 595.63 |
| 2013-04-04 | 4,450 | 4,830 | 4,400 | 4,810 | 65,800 | 601.25 |
| 2013-04-03 | 4,425 | 4,595 | 4,420 | 4,540 | 39,400 | 567.50 |
| 2013-04-02 | 4,345 | 4,460 | 4,220 | 4,425 | 43,600 | 553.13 |
| 2013-04-01 | 4,600 | 4,605 | 4,440 | 4,440 | 34,500 | 555 |
| 2013-03-29 | 4,865 | 4,865 | 4,610 | 4,635 | 56,600 | 579.38 |
| 2013-03-28 | 4,760 | 4,865 | 4,720 | 4,830 | 27,700 | 603.75 |
| 2013-03-27 | 4,670 | 4,720 | 4,660 | 4,690 | 13,300 | 586.25 |
| 2013-03-26 | 4,800 | 4,885 | 4,605 | 4,665 | 46,900 | 583.13 |
| 2013-03-25 | 4,640 | 4,805 | 4,640 | 4,735 | 83,600 | 591.88 |
| 2013-03-22 | 4,585 | 4,670 | 4,555 | 4,635 | 53,500 | 579.38 |
| 2013-03-21 | 4,450 | 4,585 | 4,450 | 4,585 | 29,000 | 573.13 |
| 2013-03-19 | 4,535 | 4,560 | 4,405 | 4,440 | 31,000 | 555 |
| 2013-03-18 | 4,520 | 4,610 | 4,475 | 4,495 | 44,600 | 561.88 |
| 2013-03-15 | 4,490 | 4,555 | 4,440 | 4,555 | 54,400 | 569.38 |
| 2013-03-14 | 4,510 | 4,520 | 4,395 | 4,420 | 39,800 | 552.50 |
| 2013-03-13 | 4,415 | 4,590 | 4,365 | 4,520 | 112,000 | 565 |
| 2013-03-12 | 4,400 | 4,400 | 4,275 | 4,360 | 43,800 | 545 |
| 2013-03-11 | 4,300 | 4,415 | 4,295 | 4,375 | 39,400 | 546.88 |
| 2013-03-08 | 4,305 | 4,340 | 4,285 | 4,295 | 68,800 | 536.88 |
| 2013-03-07 | 4,325 | 4,375 | 4,260 | 4,300 | 79,200 | 537.50 |
| 2013-03-06 | 4,370 | 4,415 | 4,260 | 4,315 | 87,100 | 539.38 |
| 2013-03-05 | 4,550 | 4,565 | 4,310 | 4,325 | 96,800 | 540.63 |
| 2013-03-04 | 4,270 | 4,645 | 4,270 | 4,615 | 106,500 | 576.88 |
| 2013-03-01 | 4,380 | 4,380 | 4,240 | 4,290 | 45,400 | 536.25 |
| 2013-02-28 | 4,060 | 4,275 | 4,060 | 4,240 | 64,100 | 530 |
| 2013-02-27 | 4,170 | 4,200 | 4,045 | 4,045 | 62,100 | 505.63 |
| 2013-02-26 | 4,140 | 4,330 | 4,125 | 4,280 | 70,000 | 535 |
| 2013-02-25 | 4,365 | 4,375 | 4,215 | 4,305 | 87,800 | 538.13 |
| 2013-02-22 | 4,110 | 4,500 | 4,110 | 4,365 | 119,800 | 545.63 |
| 2013-02-21 | 4,040 | 4,250 | 3,930 | 3,990 | 115,000 | 498.75 |
| 2013-02-20 | 3,785 | 4,055 | 3,785 | 4,030 | 72,600 | 503.75 |
| 2013-02-19 | 3,850 | 3,875 | 3,745 | 3,785 | 38,200 | 473.13 |
| 2013-02-18 | 3,675 | 3,825 | 3,665 | 3,795 | 41,500 | 474.38 |
| 2013-02-15 | 3,610 | 3,680 | 3,610 | 3,650 | 40,600 | 456.25 |
| 2013-02-14 | 3,675 | 3,735 | 3,600 | 3,620 | 33,800 | 452.50 |
| 2013-02-13 | 3,590 | 3,770 | 3,590 | 3,675 | 71,200 | 459.38 |
| 2013-02-12 | 3,695 | 3,760 | 3,615 | 3,660 | 45,100 | 457.50 |
| 2013-02-08 | 3,680 | 3,690 | 3,620 | 3,665 | 40,200 | 458.13 |
| 2013-02-07 | 3,650 | 3,660 | 3,575 | 3,650 | 44,100 | 456.25 |
| 2013-02-06 | 3,545 | 3,755 | 3,545 | 3,650 | 96,100 | 456.25 |
| 2013-02-05 | 3,515 | 3,545 | 3,500 | 3,500 | 68,800 | 437.50 |
| 2013-02-04 | 3,505 | 3,545 | 3,505 | 3,515 | 47,600 | 439.38 |
| 2013-02-01 | 3,395 | 3,570 | 3,390 | 3,555 | 78,000 | 444.38 |
| 2013-01-31 | 3,240 | 3,395 | 3,230 | 3,365 | 59,400 | 420.63 |
| 2013-01-30 | 3,195 | 3,280 | 3,195 | 3,270 | 26,700 | 408.75 |
| 2013-01-29 | 3,140 | 3,260 | 3,140 | 3,195 | 51,400 | 399.38 |
| 2013-01-28 | 3,150 | 3,150 | 3,125 | 3,135 | 13,400 | 391.88 |
| 2013-01-25 | 3,110 | 3,150 | 3,110 | 3,120 | 20,100 | 390 |
| 2013-01-24 | 3,065 | 3,105 | 3,055 | 3,095 | 13,600 | 386.88 |
| 2013-01-23 | 3,125 | 3,150 | 3,080 | 3,085 | 37,900 | 385.63 |
| 2013-01-22 | 3,170 | 3,175 | 3,120 | 3,135 | 24,600 | 391.88 |
| 2013-01-21 | 3,140 | 3,185 | 3,135 | 3,165 | 17,400 | 395.63 |
| 2013-01-18 | 3,165 | 3,170 | 3,115 | 3,125 | 25,400 | 390.63 |
| 2013-01-17 | 3,090 | 3,160 | 3,070 | 3,145 | 58,000 | 393.13 |
| 2013-01-16 | 3,130 | 3,130 | 3,050 | 3,060 | 46,000 | 382.50 |
| 2013-01-15 | 3,070 | 3,150 | 3,025 | 3,135 | 88,800 | 391.88 |
| 2013-01-11 | 3,160 | 3,300 | 3,135 | 3,250 | 50,800 | 406.25 |
| 2013-01-10 | 3,150 | 3,185 | 3,100 | 3,135 | 25,100 | 391.88 |
| 2013-01-09 | 3,040 | 3,280 | 3,035 | 3,145 | 45,700 | 393.13 |
| 2013-01-08 | 3,030 | 3,050 | 3,015 | 3,025 | 11,100 | 378.13 |
| 2013-01-07 | 3,050 | 3,065 | 3,015 | 3,025 | 18,100 | 378.13 |
| 2013-01-04 | 3,055 | 3,065 | 2,995 | 3,055 | 21,300 | 381.88 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株