3333 (株)あさひ 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 | 1,480 | 1,487 | 1,452 | 1,468 | 114,800 | 1,468 |
| 2013-12-27 | 1,448 | 1,468 | 1,443 | 1,468 | 118,100 | 1,468 |
| 2013-12-26 | 1,440 | 1,450 | 1,427 | 1,439 | 108,700 | 1,439 |
| 2013-12-25 | 1,420 | 1,437 | 1,420 | 1,433 | 84,700 | 1,433 |
| 2013-12-24 | 1,470 | 1,471 | 1,420 | 1,426 | 258,500 | 1,426 |
| 2013-12-20 | 1,510 | 1,516 | 1,481 | 1,484 | 105,800 | 1,484 |
| 2013-12-19 | 1,505 | 1,520 | 1,491 | 1,509 | 108,700 | 1,509 |
| 2013-12-18 | 1,505 | 1,529 | 1,494 | 1,498 | 131,000 | 1,498 |
| 2013-12-17 | 1,508 | 1,510 | 1,474 | 1,495 | 309,400 | 1,495 |
| 2013-12-16 | 1,512 | 1,518 | 1,499 | 1,506 | 77,100 | 1,506 |
| 2013-12-13 | 1,515 | 1,515 | 1,496 | 1,498 | 150,600 | 1,498 |
| 2013-12-12 | 1,520 | 1,521 | 1,497 | 1,516 | 88,600 | 1,516 |
| 2013-12-11 | 1,526 | 1,527 | 1,510 | 1,521 | 94,700 | 1,521 |
| 2013-12-10 | 1,530 | 1,530 | 1,512 | 1,522 | 144,700 | 1,522 |
| 2013-12-09 | 1,500 | 1,522 | 1,483 | 1,518 | 168,100 | 1,518 |
| 2013-12-06 | 1,540 | 1,540 | 1,451 | 1,479 | 445,400 | 1,479 |
| 2013-12-05 | 1,613 | 1,614 | 1,541 | 1,549 | 281,400 | 1,549 |
| 2013-12-04 | 1,660 | 1,660 | 1,620 | 1,634 | 242,500 | 1,634 |
| 2013-12-03 | 1,664 | 1,677 | 1,656 | 1,666 | 135,100 | 1,666 |
| 2013-12-02 | 1,653 | 1,661 | 1,645 | 1,658 | 49,600 | 1,658 |
| 2013-11-29 | 1,658 | 1,658 | 1,642 | 1,653 | 67,700 | 1,653 |
| 2013-11-28 | 1,639 | 1,659 | 1,639 | 1,653 | 57,100 | 1,653 |
| 2013-11-27 | 1,656 | 1,660 | 1,642 | 1,654 | 68,900 | 1,654 |
| 2013-11-26 | 1,645 | 1,654 | 1,629 | 1,652 | 72,100 | 1,652 |
| 2013-11-25 | 1,645 | 1,653 | 1,634 | 1,641 | 63,200 | 1,641 |
| 2013-11-22 | 1,649 | 1,649 | 1,617 | 1,629 | 111,200 | 1,629 |
| 2013-11-21 | 1,664 | 1,664 | 1,628 | 1,641 | 87,400 | 1,641 |
| 2013-11-20 | 1,647 | 1,663 | 1,626 | 1,650 | 135,700 | 1,650 |
| 2013-11-19 | 1,602 | 1,649 | 1,594 | 1,647 | 174,300 | 1,647 |
| 2013-11-18 | 1,588 | 1,597 | 1,575 | 1,590 | 87,300 | 1,590 |
| 2013-11-15 | 1,582 | 1,587 | 1,566 | 1,585 | 123,200 | 1,585 |
| 2013-11-14 | 1,584 | 1,590 | 1,572 | 1,583 | 110,900 | 1,583 |
| 2013-11-13 | 1,606 | 1,613 | 1,563 | 1,571 | 141,100 | 1,571 |
| 2013-11-12 | 1,590 | 1,611 | 1,586 | 1,606 | 90,300 | 1,606 |
| 2013-11-11 | 1,599 | 1,608 | 1,581 | 1,590 | 79,900 | 1,590 |
| 2013-11-08 | 1,601 | 1,621 | 1,580 | 1,596 | 115,500 | 1,596 |
| 2013-11-07 | 1,607 | 1,639 | 1,601 | 1,619 | 115,600 | 1,619 |
| 2013-11-06 | 1,630 | 1,658 | 1,605 | 1,611 | 90,000 | 1,611 |
| 2013-11-05 | 1,627 | 1,635 | 1,597 | 1,611 | 89,500 | 1,611 |
| 2013-11-01 | 1,678 | 1,678 | 1,620 | 1,624 | 78,300 | 1,624 |
| 2013-10-31 | 1,722 | 1,722 | 1,661 | 1,666 | 102,200 | 1,666 |
| 2013-10-30 | 1,680 | 1,733 | 1,680 | 1,724 | 115,600 | 1,724 |
| 2013-10-29 | 1,675 | 1,705 | 1,663 | 1,689 | 127,200 | 1,689 |
| 2013-10-28 | 1,673 | 1,699 | 1,655 | 1,691 | 107,200 | 1,691 |
| 2013-10-25 | 1,695 | 1,708 | 1,660 | 1,673 | 118,100 | 1,673 |
| 2013-10-24 | 1,679 | 1,700 | 1,642 | 1,695 | 138,100 | 1,695 |
| 2013-10-23 | 1,725 | 1,740 | 1,696 | 1,705 | 70,000 | 1,705 |
| 2013-10-22 | 1,724 | 1,730 | 1,712 | 1,726 | 37,700 | 1,726 |
| 2013-10-21 | 1,713 | 1,729 | 1,701 | 1,723 | 55,400 | 1,723 |
| 2013-10-18 | 1,699 | 1,725 | 1,698 | 1,714 | 73,200 | 1,714 |
| 2013-10-17 | 1,697 | 1,705 | 1,670 | 1,704 | 73,800 | 1,704 |
| 2013-10-16 | 1,671 | 1,690 | 1,670 | 1,682 | 64,700 | 1,682 |
| 2013-10-15 | 1,665 | 1,670 | 1,645 | 1,669 | 26,500 | 1,669 |
| 2013-10-11 | 1,678 | 1,678 | 1,646 | 1,663 | 81,800 | 1,663 |
| 2013-10-10 | 1,661 | 1,680 | 1,623 | 1,646 | 109,500 | 1,646 |
| 2013-10-09 | 1,624 | 1,687 | 1,610 | 1,668 | 68,500 | 1,668 |
| 2013-10-08 | 1,628 | 1,648 | 1,588 | 1,619 | 98,900 | 1,619 |
| 2013-10-07 | 1,728 | 1,728 | 1,646 | 1,652 | 111,000 | 1,652 |
| 2013-10-04 | 1,683 | 1,750 | 1,663 | 1,728 | 107,900 | 1,728 |
| 2013-10-03 | 1,670 | 1,735 | 1,651 | 1,688 | 109,300 | 1,688 |
| 2013-10-02 | 1,707 | 1,710 | 1,666 | 1,677 | 76,900 | 1,677 |
| 2013-10-01 | 1,677 | 1,729 | 1,663 | 1,710 | 109,400 | 1,710 |
| 2013-09-30 | 1,633 | 1,679 | 1,610 | 1,662 | 53,700 | 1,662 |
| 2013-09-27 | 1,642 | 1,648 | 1,620 | 1,635 | 31,100 | 1,635 |
| 2013-09-26 | 1,629 | 1,643 | 1,606 | 1,634 | 63,900 | 1,634 |
| 2013-09-25 | 1,627 | 1,632 | 1,579 | 1,584 | 146,500 | 1,584 |
| 2013-09-24 | 1,666 | 1,670 | 1,622 | 1,636 | 143,600 | 1,636 |
| 2013-09-20 | 1,661 | 1,706 | 1,633 | 1,677 | 103,900 | 1,677 |
| 2013-09-19 | 1,625 | 1,660 | 1,625 | 1,655 | 120,300 | 1,655 |
| 2013-09-18 | 1,655 | 1,665 | 1,616 | 1,624 | 172,100 | 1,624 |
| 2013-09-17 | 1,715 | 1,719 | 1,661 | 1,695 | 77,100 | 1,695 |
| 2013-09-13 | 1,664 | 1,705 | 1,663 | 1,695 | 70,100 | 1,695 |
| 2013-09-12 | 1,665 | 1,687 | 1,626 | 1,648 | 66,900 | 1,648 |
| 2013-09-11 | 1,708 | 1,738 | 1,683 | 1,688 | 59,000 | 1,688 |
| 2013-09-10 | 1,660 | 1,721 | 1,655 | 1,705 | 90,000 | 1,705 |
| 2013-09-09 | 1,656 | 1,656 | 1,618 | 1,626 | 45,100 | 1,626 |
| 2013-09-06 | 1,655 | 1,664 | 1,591 | 1,601 | 57,600 | 1,601 |
| 2013-09-05 | 1,646 | 1,678 | 1,620 | 1,662 | 83,300 | 1,662 |
| 2013-09-04 | 1,580 | 1,666 | 1,565 | 1,656 | 138,300 | 1,656 |
| 2013-09-03 | 1,556 | 1,572 | 1,535 | 1,557 | 29,600 | 1,557 |
| 2013-09-02 | 1,537 | 1,563 | 1,526 | 1,538 | 78,300 | 1,538 |
| 2013-08-30 | 1,630 | 1,630 | 1,538 | 1,543 | 97,800 | 1,543 |
| 2013-08-29 | 1,549 | 1,549 | 1,516 | 1,524 | 115,400 | 1,524 |
| 2013-08-28 | 1,521 | 1,561 | 1,521 | 1,559 | 67,200 | 1,559 |
| 2013-08-27 | 1,558 | 1,560 | 1,515 | 1,519 | 61,600 | 1,519 |
| 2013-08-26 | 1,595 | 1,595 | 1,550 | 1,557 | 78,600 | 1,557 |
| 2013-08-23 | 1,598 | 1,609 | 1,581 | 1,589 | 81,500 | 1,589 |
| 2013-08-22 | 1,581 | 1,625 | 1,557 | 1,595 | 88,800 | 1,595 |
| 2013-08-21 | 1,628 | 1,628 | 1,565 | 1,588 | 101,800 | 1,588 |
| 2013-08-20 | 1,661 | 1,663 | 1,631 | 1,633 | 69,200 | 1,633 |
| 2013-08-19 | 1,658 | 1,682 | 1,638 | 1,670 | 38,500 | 1,670 |
| 2013-08-16 | 1,686 | 1,686 | 1,634 | 1,654 | 128,400 | 1,654 |
| 2013-08-15 | 1,704 | 1,711 | 1,675 | 1,686 | 59,200 | 1,686 |
| 2013-08-14 | 1,700 | 1,719 | 1,674 | 1,703 | 87,900 | 1,703 |
| 2013-08-13 | 1,636 | 1,697 | 1,636 | 1,689 | 88,800 | 1,689 |
| 2013-08-12 | 1,687 | 1,690 | 1,623 | 1,630 | 75,300 | 1,630 |
| 2013-08-09 | 1,643 | 1,700 | 1,643 | 1,690 | 126,300 | 1,690 |
| 2013-08-08 | 1,680 | 1,709 | 1,651 | 1,658 | 75,000 | 1,658 |
| 2013-08-07 | 1,741 | 1,742 | 1,688 | 1,692 | 106,200 | 1,692 |
| 2013-08-06 | 1,734 | 1,750 | 1,705 | 1,742 | 115,800 | 1,742 |
| 2013-08-05 | 1,670 | 1,784 | 1,669 | 1,752 | 262,700 | 1,752 |
| 2013-08-02 | 1,590 | 1,655 | 1,572 | 1,655 | 77,800 | 1,655 |
| 2013-08-01 | 1,553 | 1,583 | 1,551 | 1,580 | 47,100 | 1,580 |
| 2013-07-31 | 1,595 | 1,598 | 1,556 | 1,568 | 58,600 | 1,568 |
| 2013-07-30 | 1,563 | 1,599 | 1,563 | 1,592 | 66,300 | 1,592 |
| 2013-07-29 | 1,588 | 1,601 | 1,551 | 1,562 | 141,700 | 1,562 |
| 2013-07-26 | 1,578 | 1,629 | 1,575 | 1,606 | 116,600 | 1,606 |
| 2013-07-25 | 1,615 | 1,634 | 1,594 | 1,595 | 77,300 | 1,595 |
| 2013-07-24 | 1,625 | 1,625 | 1,595 | 1,599 | 102,100 | 1,599 |
| 2013-07-23 | 1,663 | 1,663 | 1,606 | 1,631 | 162,800 | 1,631 |
| 2013-07-22 | 1,637 | 1,667 | 1,622 | 1,662 | 157,600 | 1,662 |
| 2013-07-19 | 1,634 | 1,670 | 1,581 | 1,611 | 166,800 | 1,611 |
| 2013-07-18 | 1,605 | 1,645 | 1,595 | 1,637 | 138,800 | 1,637 |
| 2013-07-17 | 1,549 | 1,627 | 1,545 | 1,604 | 246,200 | 1,604 |
| 2013-07-16 | 1,555 | 1,557 | 1,526 | 1,528 | 76,300 | 1,528 |
| 2013-07-12 | 1,542 | 1,555 | 1,517 | 1,536 | 90,900 | 1,536 |
| 2013-07-11 | 1,499 | 1,578 | 1,474 | 1,556 | 236,400 | 1,556 |
| 2013-07-10 | 1,525 | 1,582 | 1,491 | 1,500 | 311,800 | 1,500 |
| 2013-07-09 | 1,503 | 1,530 | 1,501 | 1,525 | 99,800 | 1,525 |
| 2013-07-08 | 1,501 | 1,505 | 1,478 | 1,489 | 172,100 | 1,489 |
| 2013-07-05 | 1,496 | 1,500 | 1,452 | 1,493 | 149,800 | 1,493 |
| 2013-07-04 | 1,476 | 1,500 | 1,449 | 1,496 | 164,500 | 1,496 |
| 2013-07-03 | 1,531 | 1,531 | 1,453 | 1,497 | 319,000 | 1,497 |
| 2013-07-02 | 1,464 | 1,552 | 1,458 | 1,531 | 194,500 | 1,531 |
| 2013-07-01 | 1,457 | 1,482 | 1,415 | 1,462 | 185,000 | 1,462 |
| 2013-06-28 | 1,458 | 1,489 | 1,441 | 1,458 | 184,800 | 1,458 |
| 2013-06-27 | 1,409 | 1,467 | 1,406 | 1,450 | 125,000 | 1,450 |
| 2013-06-26 | 1,432 | 1,449 | 1,396 | 1,415 | 115,600 | 1,415 |
| 2013-06-25 | 1,420 | 1,454 | 1,405 | 1,427 | 119,100 | 1,427 |
| 2013-06-24 | 1,449 | 1,474 | 1,430 | 1,450 | 120,600 | 1,450 |
| 2013-06-21 | 1,392 | 1,453 | 1,382 | 1,449 | 201,300 | 1,449 |
| 2013-06-20 | 1,428 | 1,438 | 1,394 | 1,402 | 152,200 | 1,402 |
| 2013-06-19 | 1,430 | 1,430 | 1,397 | 1,427 | 130,000 | 1,427 |
| 2013-06-18 | 1,455 | 1,455 | 1,388 | 1,400 | 303,100 | 1,400 |
| 2013-06-17 | 1,350 | 1,471 | 1,350 | 1,454 | 179,700 | 1,454 |
| 2013-06-14 | 1,360 | 1,391 | 1,343 | 1,344 | 236,100 | 1,344 |
| 2013-06-13 | 1,433 | 1,443 | 1,384 | 1,400 | 105,900 | 1,400 |
| 2013-06-12 | 1,398 | 1,457 | 1,388 | 1,455 | 110,900 | 1,455 |
| 2013-06-11 | 1,440 | 1,443 | 1,403 | 1,409 | 119,200 | 1,409 |
| 2013-06-10 | 1,407 | 1,470 | 1,407 | 1,443 | 124,000 | 1,443 |
| 2013-06-07 | 1,396 | 1,430 | 1,376 | 1,399 | 136,800 | 1,399 |
| 2013-06-06 | 1,499 | 1,499 | 1,411 | 1,425 | 142,400 | 1,425 |
| 2013-06-05 | 1,520 | 1,600 | 1,516 | 1,523 | 128,100 | 1,523 |
| 2013-06-04 | 1,563 | 1,587 | 1,512 | 1,553 | 122,700 | 1,553 |
| 2013-06-03 | 1,613 | 1,690 | 1,594 | 1,603 | 150,300 | 1,603 |
| 2013-05-31 | 1,607 | 1,671 | 1,607 | 1,648 | 89,200 | 1,648 |
| 2013-05-30 | 1,647 | 1,660 | 1,600 | 1,604 | 66,300 | 1,604 |
| 2013-05-29 | 1,685 | 1,700 | 1,659 | 1,671 | 137,400 | 1,671 |
| 2013-05-28 | 1,603 | 1,693 | 1,602 | 1,685 | 84,600 | 1,685 |
| 2013-05-27 | 1,690 | 1,690 | 1,621 | 1,635 | 87,700 | 1,635 |
| 2013-05-24 | 1,633 | 1,713 | 1,611 | 1,696 | 205,000 | 1,696 |
| 2013-05-23 | 1,797 | 1,799 | 1,645 | 1,646 | 192,100 | 1,646 |
| 2013-05-22 | 1,770 | 1,794 | 1,742 | 1,792 | 149,200 | 1,792 |
| 2013-05-21 | 1,750 | 1,777 | 1,727 | 1,771 | 156,400 | 1,771 |
| 2013-05-20 | 1,760 | 1,760 | 1,736 | 1,755 | 92,000 | 1,755 |
| 2013-05-17 | 1,709 | 1,767 | 1,709 | 1,762 | 201,300 | 1,762 |
| 2013-05-16 | 1,739 | 1,740 | 1,653 | 1,740 | 161,200 | 1,740 |
| 2013-05-15 | 1,724 | 1,752 | 1,718 | 1,739 | 128,800 | 1,739 |
| 2013-05-14 | 1,731 | 1,739 | 1,695 | 1,724 | 121,800 | 1,724 |
| 2013-05-13 | 1,710 | 1,759 | 1,681 | 1,749 | 119,300 | 1,749 |
| 2013-05-10 | 1,750 | 1,789 | 1,636 | 1,748 | 184,500 | 1,748 |
| 2013-05-09 | 1,792 | 1,792 | 1,735 | 1,746 | 144,200 | 1,746 |
| 2013-05-08 | 1,777 | 1,800 | 1,743 | 1,791 | 177,400 | 1,791 |
| 2013-05-07 | 1,730 | 1,772 | 1,722 | 1,768 | 125,900 | 1,768 |
| 2013-05-02 | 1,732 | 1,733 | 1,630 | 1,728 | 268,400 | 1,728 |
| 2013-05-01 | 1,670 | 1,745 | 1,637 | 1,738 | 274,800 | 1,738 |
| 2013-04-30 | 1,588 | 1,642 | 1,588 | 1,637 | 139,500 | 1,637 |
| 2013-04-26 | 1,585 | 1,613 | 1,575 | 1,597 | 174,600 | 1,597 |
| 2013-04-25 | 1,550 | 1,593 | 1,531 | 1,579 | 172,900 | 1,579 |
| 2013-04-24 | 1,536 | 1,555 | 1,527 | 1,555 | 96,100 | 1,555 |
| 2013-04-23 | 1,520 | 1,546 | 1,517 | 1,536 | 82,200 | 1,536 |
| 2013-04-22 | 1,525 | 1,549 | 1,501 | 1,525 | 132,500 | 1,525 |
| 2013-04-19 | 1,529 | 1,542 | 1,496 | 1,524 | 105,600 | 1,524 |
| 2013-04-18 | 1,515 | 1,549 | 1,500 | 1,529 | 208,600 | 1,529 |
| 2013-04-17 | 1,468 | 1,558 | 1,468 | 1,535 | 373,200 | 1,535 |
| 2013-04-16 | 1,470 | 1,480 | 1,423 | 1,438 | 204,200 | 1,438 |
| 2013-04-15 | 1,432 | 1,480 | 1,420 | 1,459 | 146,200 | 1,459 |
| 2013-04-12 | 1,416 | 1,452 | 1,405 | 1,433 | 175,800 | 1,433 |
| 2013-04-11 | 1,401 | 1,450 | 1,401 | 1,421 | 260,800 | 1,421 |
| 2013-04-10 | 1,421 | 1,434 | 1,384 | 1,388 | 307,600 | 1,388 |
| 2013-04-09 | 1,498 | 1,511 | 1,407 | 1,420 | 329,700 | 1,420 |
| 2013-04-08 | 1,452 | 1,459 | 1,351 | 1,454 | 596,100 | 1,454 |
| 2013-04-05 | 1,474 | 1,521 | 1,466 | 1,510 | 203,300 | 1,510 |
| 2013-04-04 | 1,498 | 1,530 | 1,400 | 1,496 | 181,400 | 1,496 |
| 2013-04-03 | 1,440 | 1,548 | 1,431 | 1,538 | 470,200 | 1,538 |
| 2013-04-02 | 1,328 | 1,502 | 1,321 | 1,440 | 706,800 | 1,440 |
| 2013-04-01 | 1,307 | 1,333 | 1,276 | 1,287 | 248,800 | 1,287 |
| 2013-03-29 | 1,290 | 1,300 | 1,273 | 1,295 | 144,300 | 1,295 |
| 2013-03-28 | 1,252 | 1,300 | 1,252 | 1,299 | 237,800 | 1,299 |
| 2013-03-27 | 1,230 | 1,250 | 1,230 | 1,248 | 91,600 | 1,248 |
| 2013-03-26 | 1,237 | 1,250 | 1,226 | 1,231 | 161,500 | 1,231 |
| 2013-03-25 | 1,239 | 1,251 | 1,233 | 1,245 | 107,300 | 1,245 |
| 2013-03-22 | 1,227 | 1,244 | 1,225 | 1,225 | 133,900 | 1,225 |
| 2013-03-21 | 1,235 | 1,238 | 1,224 | 1,226 | 99,800 | 1,226 |
| 2013-03-19 | 1,237 | 1,253 | 1,220 | 1,221 | 128,900 | 1,221 |
| 2013-03-18 | 1,231 | 1,243 | 1,229 | 1,229 | 78,800 | 1,229 |
| 2013-03-15 | 1,240 | 1,240 | 1,226 | 1,232 | 121,700 | 1,232 |
| 2013-03-14 | 1,276 | 1,277 | 1,221 | 1,233 | 237,200 | 1,233 |
| 2013-03-13 | 1,264 | 1,280 | 1,259 | 1,266 | 118,800 | 1,266 |
| 2013-03-12 | 1,246 | 1,292 | 1,244 | 1,291 | 258,600 | 1,291 |
| 2013-03-11 | 1,237 | 1,244 | 1,231 | 1,238 | 88,700 | 1,238 |
| 2013-03-08 | 1,216 | 1,264 | 1,203 | 1,218 | 262,500 | 1,218 |
| 2013-03-07 | 1,226 | 1,237 | 1,213 | 1,220 | 142,800 | 1,220 |
| 2013-03-06 | 1,243 | 1,243 | 1,208 | 1,215 | 231,600 | 1,215 |
| 2013-03-05 | 1,280 | 1,290 | 1,240 | 1,242 | 121,900 | 1,242 |
| 2013-03-04 | 1,287 | 1,304 | 1,278 | 1,278 | 147,200 | 1,278 |
| 2013-03-01 | 1,271 | 1,289 | 1,259 | 1,288 | 70,900 | 1,288 |
| 2013-02-28 | 1,268 | 1,278 | 1,263 | 1,275 | 69,600 | 1,275 |
| 2013-02-27 | 1,249 | 1,269 | 1,249 | 1,263 | 52,100 | 1,263 |
| 2013-02-26 | 1,255 | 1,261 | 1,244 | 1,258 | 43,900 | 1,258 |
| 2013-02-25 | 1,283 | 1,289 | 1,258 | 1,262 | 66,800 | 1,262 |
| 2013-02-22 | 1,260 | 1,276 | 1,249 | 1,276 | 100,700 | 1,276 |
| 2013-02-21 | 1,242 | 1,264 | 1,236 | 1,260 | 93,400 | 1,260 |
| 2013-02-20 | 1,230 | 1,243 | 1,227 | 1,243 | 42,400 | 1,243 |
| 2013-02-19 | 1,213 | 1,235 | 1,213 | 1,235 | 58,600 | 1,235 |
| 2013-02-18 | 1,196 | 1,218 | 1,191 | 1,213 | 63,800 | 1,213 |
| 2013-02-15 | 1,220 | 1,225 | 1,207 | 1,219 | 87,000 | 1,219 |
| 2013-02-14 | 1,213 | 1,226 | 1,212 | 1,224 | 52,500 | 1,224 |
| 2013-02-13 | 1,240 | 1,241 | 1,211 | 1,213 | 87,000 | 1,213 |
| 2013-02-12 | 1,243 | 1,254 | 1,240 | 1,243 | 75,600 | 1,243 |
| 2013-02-08 | 1,265 | 1,269 | 1,237 | 1,242 | 112,500 | 1,242 |
| 2013-02-07 | 1,256 | 1,267 | 1,246 | 1,262 | 122,300 | 1,262 |
| 2013-02-06 | 1,256 | 1,264 | 1,251 | 1,252 | 98,900 | 1,252 |
| 2013-02-05 | 1,255 | 1,269 | 1,243 | 1,248 | 143,000 | 1,248 |
| 2013-02-04 | 1,233 | 1,254 | 1,233 | 1,246 | 108,000 | 1,246 |
| 2013-02-01 | 1,226 | 1,240 | 1,224 | 1,229 | 67,800 | 1,229 |
| 2013-01-31 | 1,220 | 1,226 | 1,210 | 1,222 | 92,200 | 1,222 |
| 2013-01-30 | 1,245 | 1,247 | 1,210 | 1,219 | 97,700 | 1,219 |
| 2013-01-29 | 1,198 | 1,237 | 1,193 | 1,234 | 203,400 | 1,234 |
| 2013-01-28 | 1,208 | 1,208 | 1,187 | 1,187 | 82,700 | 1,187 |
| 2013-01-25 | 1,208 | 1,214 | 1,187 | 1,198 | 175,800 | 1,198 |
| 2013-01-24 | 1,198 | 1,211 | 1,187 | 1,207 | 129,400 | 1,207 |
| 2013-01-23 | 1,203 | 1,223 | 1,194 | 1,197 | 134,900 | 1,197 |
| 2013-01-22 | 1,250 | 1,251 | 1,222 | 1,225 | 146,600 | 1,225 |
| 2013-01-21 | 1,255 | 1,264 | 1,243 | 1,249 | 159,700 | 1,249 |
| 2013-01-18 | 1,269 | 1,269 | 1,241 | 1,254 | 148,500 | 1,254 |
| 2013-01-17 | 1,270 | 1,290 | 1,258 | 1,268 | 86,200 | 1,268 |
| 2013-01-16 | 1,279 | 1,293 | 1,262 | 1,270 | 137,600 | 1,270 |
| 2013-01-15 | 1,303 | 1,303 | 1,261 | 1,278 | 239,900 | 1,278 |
| 2013-01-11 | 1,276 | 1,310 | 1,276 | 1,303 | 146,100 | 1,303 |
| 2013-01-10 | 1,260 | 1,285 | 1,255 | 1,280 | 78,900 | 1,280 |
| 2013-01-09 | 1,250 | 1,284 | 1,239 | 1,263 | 164,400 | 1,263 |
| 2013-01-08 | 1,269 | 1,269 | 1,241 | 1,253 | 124,400 | 1,253 |
| 2013-01-07 | 1,245 | 1,329 | 1,241 | 1,287 | 263,900 | 1,287 |
| 2013-01-04 | 1,249 | 1,258 | 1,220 | 1,229 | 156,000 | 1,229 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株