3591 (株)ワコールホールディングス 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 | 1,067 | 1,074 | 1,065 | 1,071 | 403,000 | 2,142 |
| 2013-12-27 | 1,047 | 1,059 | 1,047 | 1,058 | 328,000 | 2,116 |
| 2013-12-26 | 1,044 | 1,052 | 1,039 | 1,049 | 482,000 | 2,098 |
| 2013-12-25 | 1,049 | 1,050 | 1,036 | 1,042 | 398,000 | 2,084 |
| 2013-12-24 | 1,060 | 1,066 | 1,044 | 1,046 | 426,000 | 2,092 |
| 2013-12-20 | 1,054 | 1,062 | 1,048 | 1,053 | 528,000 | 2,106 |
| 2013-12-19 | 1,057 | 1,063 | 1,046 | 1,051 | 535,000 | 2,102 |
| 2013-12-18 | 1,052 | 1,064 | 1,050 | 1,055 | 549,000 | 2,110 |
| 2013-12-17 | 1,066 | 1,075 | 1,058 | 1,061 | 415,000 | 2,122 |
| 2013-12-16 | 1,072 | 1,077 | 1,065 | 1,066 | 338,000 | 2,132 |
| 2013-12-13 | 1,087 | 1,087 | 1,070 | 1,071 | 712,000 | 2,142 |
| 2013-12-12 | 1,088 | 1,094 | 1,084 | 1,091 | 435,000 | 2,182 |
| 2013-12-11 | 1,101 | 1,101 | 1,084 | 1,088 | 273,000 | 2,176 |
| 2013-12-10 | 1,102 | 1,105 | 1,096 | 1,101 | 332,000 | 2,202 |
| 2013-12-09 | 1,108 | 1,111 | 1,099 | 1,102 | 172,000 | 2,204 |
| 2013-12-06 | 1,104 | 1,109 | 1,098 | 1,104 | 302,000 | 2,208 |
| 2013-12-05 | 1,102 | 1,114 | 1,098 | 1,100 | 353,000 | 2,200 |
| 2013-12-04 | 1,102 | 1,109 | 1,094 | 1,104 | 287,000 | 2,208 |
| 2013-12-03 | 1,112 | 1,120 | 1,110 | 1,111 | 285,000 | 2,222 |
| 2013-12-02 | 1,120 | 1,122 | 1,115 | 1,118 | 209,000 | 2,236 |
| 2013-11-29 | 1,116 | 1,123 | 1,111 | 1,118 | 316,000 | 2,236 |
| 2013-11-28 | 1,126 | 1,127 | 1,114 | 1,120 | 193,000 | 2,240 |
| 2013-11-27 | 1,116 | 1,128 | 1,114 | 1,122 | 207,000 | 2,244 |
| 2013-11-26 | 1,113 | 1,123 | 1,112 | 1,119 | 215,000 | 2,238 |
| 2013-11-25 | 1,124 | 1,124 | 1,114 | 1,120 | 284,000 | 2,240 |
| 2013-11-22 | 1,121 | 1,121 | 1,110 | 1,119 | 311,000 | 2,238 |
| 2013-11-21 | 1,101 | 1,122 | 1,100 | 1,120 | 436,000 | 2,240 |
| 2013-11-20 | 1,105 | 1,111 | 1,102 | 1,104 | 284,000 | 2,208 |
| 2013-11-19 | 1,096 | 1,120 | 1,093 | 1,103 | 437,000 | 2,206 |
| 2013-11-18 | 1,108 | 1,108 | 1,094 | 1,097 | 268,000 | 2,194 |
| 2013-11-15 | 1,105 | 1,110 | 1,100 | 1,109 | 398,000 | 2,218 |
| 2013-11-14 | 1,098 | 1,106 | 1,094 | 1,100 | 363,000 | 2,200 |
| 2013-11-13 | 1,089 | 1,097 | 1,080 | 1,096 | 216,000 | 2,192 |
| 2013-11-12 | 1,082 | 1,094 | 1,081 | 1,094 | 250,000 | 2,188 |
| 2013-11-11 | 1,090 | 1,094 | 1,083 | 1,090 | 209,000 | 2,180 |
| 2013-11-08 | 1,079 | 1,093 | 1,077 | 1,086 | 315,000 | 2,172 |
| 2013-11-07 | 1,097 | 1,097 | 1,084 | 1,087 | 448,000 | 2,174 |
| 2013-11-06 | 1,084 | 1,098 | 1,078 | 1,090 | 369,000 | 2,180 |
| 2013-11-05 | 1,070 | 1,093 | 1,069 | 1,085 | 907,000 | 2,170 |
| 2013-11-01 | 1,060 | 1,065 | 1,040 | 1,046 | 470,000 | 2,092 |
| 2013-10-31 | 1,018 | 1,058 | 1,018 | 1,054 | 499,000 | 2,108 |
| 2013-10-30 | 1,019 | 1,031 | 1,018 | 1,028 | 232,000 | 2,056 |
| 2013-10-29 | 1,021 | 1,021 | 1,012 | 1,014 | 142,000 | 2,028 |
| 2013-10-28 | 1,010 | 1,026 | 1,008 | 1,024 | 290,000 | 2,048 |
| 2013-10-25 | 1,015 | 1,015 | 1,003 | 1,004 | 269,000 | 2,008 |
| 2013-10-24 | 1,011 | 1,015 | 1,006 | 1,014 | 180,000 | 2,028 |
| 2013-10-23 | 1,023 | 1,027 | 1,012 | 1,012 | 215,000 | 2,024 |
| 2013-10-22 | 1,025 | 1,030 | 1,020 | 1,027 | 170,000 | 2,054 |
| 2013-10-21 | 1,025 | 1,027 | 1,016 | 1,024 | 173,000 | 2,048 |
| 2013-10-18 | 1,025 | 1,026 | 1,014 | 1,024 | 188,000 | 2,048 |
| 2013-10-17 | 1,024 | 1,029 | 1,019 | 1,025 | 180,000 | 2,050 |
| 2013-10-16 | 1,026 | 1,030 | 1,010 | 1,020 | 254,000 | 2,040 |
| 2013-10-15 | 1,028 | 1,040 | 1,018 | 1,029 | 288,000 | 2,058 |
| 2013-10-11 | 1,017 | 1,029 | 1,011 | 1,026 | 315,000 | 2,052 |
| 2013-10-10 | 1,002 | 1,019 | 1,001 | 1,011 | 299,000 | 2,022 |
| 2013-10-09 | 992 | 1,003 | 988 | 1,003 | 317,000 | 2,006 |
| 2013-10-08 | 993 | 1,001 | 991 | 1,000 | 183,000 | 2,000 |
| 2013-10-07 | 1,008 | 1,012 | 993 | 998 | 315,000 | 1,996 |
| 2013-10-04 | 1,028 | 1,028 | 1,009 | 1,011 | 310,000 | 2,022 |
| 2013-10-03 | 1,034 | 1,037 | 1,030 | 1,031 | 240,000 | 2,062 |
| 2013-10-02 | 1,051 | 1,051 | 1,030 | 1,034 | 211,000 | 2,068 |
| 2013-10-01 | 1,046 | 1,051 | 1,037 | 1,045 | 253,000 | 2,090 |
| 2013-09-30 | 1,053 | 1,053 | 1,041 | 1,046 | 205,000 | 2,092 |
| 2013-09-27 | 1,057 | 1,061 | 1,053 | 1,057 | 164,000 | 2,114 |
| 2013-09-26 | 1,043 | 1,055 | 1,031 | 1,055 | 288,000 | 2,110 |
| 2013-09-25 | 1,047 | 1,050 | 1,040 | 1,047 | 358,000 | 2,094 |
| 2013-09-24 | 1,047 | 1,049 | 1,039 | 1,046 | 249,000 | 2,092 |
| 2013-09-20 | 1,050 | 1,057 | 1,047 | 1,056 | 328,000 | 2,112 |
| 2013-09-19 | 1,025 | 1,050 | 1,019 | 1,049 | 543,000 | 2,098 |
| 2013-09-18 | 1,026 | 1,028 | 1,013 | 1,017 | 202,000 | 2,034 |
| 2013-09-17 | 1,011 | 1,031 | 1,011 | 1,023 | 407,000 | 2,046 |
| 2013-09-13 | 995 | 1,005 | 995 | 1,005 | 304,000 | 2,010 |
| 2013-09-12 | 1,003 | 1,007 | 998 | 1,002 | 177,000 | 2,004 |
| 2013-09-11 | 1,010 | 1,015 | 1,001 | 1,004 | 192,000 | 2,008 |
| 2013-09-10 | 1,004 | 1,014 | 1,003 | 1,011 | 306,000 | 2,022 |
| 2013-09-09 | 1,003 | 1,011 | 994 | 1,002 | 379,000 | 2,004 |
| 2013-09-06 | 992 | 993 | 986 | 989 | 225,000 | 1,978 |
| 2013-09-05 | 1,001 | 1,001 | 989 | 992 | 259,000 | 1,984 |
| 2013-09-04 | 997 | 1,005 | 994 | 1,002 | 162,000 | 2,004 |
| 2013-09-03 | 998 | 1,005 | 991 | 1,005 | 170,000 | 2,010 |
| 2013-09-02 | 985 | 997 | 978 | 993 | 137,000 | 1,986 |
| 2013-08-30 | 1,001 | 1,003 | 987 | 987 | 284,000 | 1,974 |
| 2013-08-29 | 999 | 1,007 | 998 | 1,001 | 170,000 | 2,002 |
| 2013-08-28 | 1,000 | 1,005 | 992 | 1,000 | 289,000 | 2,000 |
| 2013-08-27 | 1,019 | 1,020 | 1,005 | 1,006 | 272,000 | 2,012 |
| 2013-08-26 | 1,019 | 1,023 | 1,014 | 1,019 | 123,000 | 2,038 |
| 2013-08-23 | 1,020 | 1,025 | 1,010 | 1,018 | 233,000 | 2,036 |
| 2013-08-22 | 1,002 | 1,020 | 1,000 | 1,013 | 198,000 | 2,026 |
| 2013-08-21 | 1,004 | 1,013 | 996 | 1,002 | 293,000 | 2,004 |
| 2013-08-20 | 1,008 | 1,025 | 1,008 | 1,010 | 311,000 | 2,020 |
| 2013-08-19 | 1,003 | 1,010 | 1,000 | 1,009 | 120,000 | 2,018 |
| 2013-08-16 | 1,006 | 1,014 | 999 | 1,008 | 194,000 | 2,016 |
| 2013-08-15 | 1,015 | 1,025 | 1,009 | 1,012 | 153,000 | 2,024 |
| 2013-08-14 | 1,024 | 1,029 | 1,012 | 1,024 | 229,000 | 2,048 |
| 2013-08-13 | 1,013 | 1,028 | 1,006 | 1,027 | 230,000 | 2,054 |
| 2013-08-12 | 994 | 1,010 | 991 | 1,004 | 168,000 | 2,008 |
| 2013-08-09 | 998 | 1,004 | 993 | 998 | 234,000 | 1,996 |
| 2013-08-08 | 1,000 | 1,017 | 997 | 998 | 287,000 | 1,996 |
| 2013-08-07 | 1,007 | 1,026 | 1,005 | 1,005 | 199,000 | 2,010 |
| 2013-08-06 | 1,020 | 1,030 | 1,009 | 1,028 | 209,000 | 2,056 |
| 2013-08-05 | 1,012 | 1,022 | 999 | 1,019 | 387,000 | 2,038 |
| 2013-08-02 | 1,004 | 1,023 | 992 | 1,022 | 300,000 | 2,044 |
| 2013-08-01 | 982 | 1,000 | 982 | 1,000 | 266,000 | 2,000 |
| 2013-07-31 | 985 | 1,006 | 980 | 994 | 304,000 | 1,988 |
| 2013-07-30 | 982 | 996 | 980 | 993 | 208,000 | 1,986 |
| 2013-07-29 | 1,000 | 1,000 | 982 | 982 | 273,000 | 1,964 |
| 2013-07-26 | 1,017 | 1,017 | 1,000 | 1,005 | 246,000 | 2,010 |
| 2013-07-25 | 1,033 | 1,035 | 1,020 | 1,025 | 238,000 | 2,050 |
| 2013-07-24 | 1,036 | 1,038 | 1,022 | 1,032 | 291,000 | 2,064 |
| 2013-07-23 | 1,036 | 1,044 | 1,032 | 1,042 | 214,000 | 2,084 |
| 2013-07-22 | 1,030 | 1,037 | 1,028 | 1,036 | 160,000 | 2,072 |
| 2013-07-19 | 1,045 | 1,046 | 1,023 | 1,027 | 383,000 | 2,054 |
| 2013-07-18 | 1,030 | 1,044 | 1,030 | 1,044 | 254,000 | 2,088 |
| 2013-07-17 | 1,019 | 1,029 | 1,013 | 1,028 | 181,000 | 2,056 |
| 2013-07-16 | 1,017 | 1,028 | 1,010 | 1,021 | 180,000 | 2,042 |
| 2013-07-12 | 1,008 | 1,023 | 1,008 | 1,016 | 202,000 | 2,032 |
| 2013-07-11 | 1,007 | 1,017 | 998 | 1,010 | 199,000 | 2,020 |
| 2013-07-10 | 1,003 | 1,012 | 1,003 | 1,007 | 154,000 | 2,014 |
| 2013-07-09 | 1,005 | 1,008 | 996 | 1,007 | 219,000 | 2,014 |
| 2013-07-08 | 1,007 | 1,009 | 995 | 998 | 332,000 | 1,996 |
| 2013-07-05 | 996 | 1,006 | 994 | 1,003 | 185,000 | 2,006 |
| 2013-07-04 | 992 | 1,000 | 989 | 989 | 190,000 | 1,978 |
| 2013-07-03 | 1,004 | 1,004 | 984 | 994 | 306,000 | 1,988 |
| 2013-07-02 | 997 | 1,003 | 988 | 1,003 | 212,000 | 2,006 |
| 2013-07-01 | 992 | 992 | 978 | 989 | 274,000 | 1,978 |
| 2013-06-28 | 964 | 993 | 960 | 991 | 405,000 | 1,982 |
| 2013-06-27 | 948 | 957 | 938 | 954 | 280,000 | 1,908 |
| 2013-06-26 | 955 | 960 | 941 | 943 | 333,000 | 1,886 |
| 2013-06-25 | 958 | 958 | 947 | 954 | 465,000 | 1,908 |
| 2013-06-24 | 975 | 982 | 951 | 957 | 497,000 | 1,914 |
| 2013-06-21 | 950 | 978 | 946 | 975 | 513,000 | 1,950 |
| 2013-06-20 | 980 | 980 | 963 | 963 | 257,000 | 1,926 |
| 2013-06-19 | 970 | 986 | 966 | 985 | 234,000 | 1,970 |
| 2013-06-18 | 981 | 983 | 963 | 966 | 284,000 | 1,932 |
| 2013-06-17 | 953 | 980 | 952 | 980 | 296,000 | 1,960 |
| 2013-06-14 | 962 | 970 | 950 | 950 | 597,000 | 1,900 |
| 2013-06-13 | 962 | 968 | 949 | 951 | 288,000 | 1,902 |
| 2013-06-12 | 977 | 980 | 962 | 975 | 257,000 | 1,950 |
| 2013-06-11 | 995 | 1,004 | 981 | 986 | 315,000 | 1,972 |
| 2013-06-10 | 974 | 1,002 | 974 | 999 | 387,000 | 1,998 |
| 2013-06-07 | 960 | 973 | 948 | 964 | 555,000 | 1,928 |
| 2013-06-06 | 981 | 989 | 965 | 965 | 539,000 | 1,930 |
| 2013-06-05 | 996 | 1,018 | 992 | 992 | 363,000 | 1,984 |
| 2013-06-04 | 990 | 1,010 | 979 | 1,010 | 467,000 | 2,020 |
| 2013-06-03 | 1,029 | 1,029 | 997 | 1,000 | 556,000 | 2,000 |
| 2013-05-31 | 1,016 | 1,034 | 1,016 | 1,029 | 515,000 | 2,058 |
| 2013-05-30 | 1,005 | 1,036 | 982 | 1,015 | 937,000 | 2,030 |
| 2013-05-29 | 1,018 | 1,035 | 1,015 | 1,019 | 658,000 | 2,038 |
| 2013-05-28 | 983 | 1,015 | 975 | 1,009 | 702,000 | 2,018 |
| 2013-05-27 | 1,000 | 1,002 | 984 | 986 | 545,000 | 1,972 |
| 2013-05-24 | 1,009 | 1,029 | 996 | 1,017 | 835,000 | 2,034 |
| 2013-05-23 | 1,055 | 1,069 | 1,008 | 1,008 | 721,000 | 2,016 |
| 2013-05-22 | 1,052 | 1,067 | 1,052 | 1,059 | 340,000 | 2,118 |
| 2013-05-21 | 1,059 | 1,059 | 1,040 | 1,049 | 449,000 | 2,098 |
| 2013-05-20 | 1,065 | 1,075 | 1,058 | 1,059 | 340,000 | 2,118 |
| 2013-05-17 | 1,047 | 1,062 | 1,037 | 1,059 | 451,000 | 2,118 |
| 2013-05-16 | 1,081 | 1,089 | 1,031 | 1,038 | 725,000 | 2,076 |
| 2013-05-15 | 1,089 | 1,089 | 1,057 | 1,074 | 434,000 | 2,148 |
| 2013-05-14 | 1,081 | 1,091 | 1,053 | 1,061 | 700,000 | 2,122 |
| 2013-05-13 | 1,110 | 1,118 | 1,088 | 1,088 | 426,000 | 2,176 |
| 2013-05-10 | 1,097 | 1,106 | 1,087 | 1,102 | 604,000 | 2,204 |
| 2013-05-09 | 1,085 | 1,093 | 1,072 | 1,072 | 309,000 | 2,144 |
| 2013-05-08 | 1,090 | 1,098 | 1,084 | 1,087 | 376,000 | 2,174 |
| 2013-05-07 | 1,071 | 1,093 | 1,071 | 1,090 | 535,000 | 2,180 |
| 2013-05-02 | 1,064 | 1,078 | 1,051 | 1,053 | 400,000 | 2,106 |
| 2013-05-01 | 1,071 | 1,075 | 1,058 | 1,064 | 304,000 | 2,128 |
| 2013-04-30 | 1,058 | 1,083 | 1,058 | 1,075 | 360,000 | 2,150 |
| 2013-04-26 | 1,087 | 1,087 | 1,057 | 1,059 | 338,000 | 2,118 |
| 2013-04-25 | 1,061 | 1,087 | 1,060 | 1,086 | 578,000 | 2,172 |
| 2013-04-24 | 1,039 | 1,058 | 1,039 | 1,058 | 748,000 | 2,116 |
| 2013-04-23 | 1,018 | 1,035 | 1,012 | 1,031 | 455,000 | 2,062 |
| 2013-04-22 | 1,013 | 1,027 | 1,013 | 1,016 | 345,000 | 2,032 |
| 2013-04-19 | 1,013 | 1,015 | 1,001 | 1,002 | 406,000 | 2,004 |
| 2013-04-18 | 1,043 | 1,043 | 1,012 | 1,013 | 487,000 | 2,026 |
| 2013-04-17 | 1,042 | 1,045 | 1,035 | 1,042 | 227,000 | 2,084 |
| 2013-04-16 | 1,035 | 1,045 | 1,026 | 1,037 | 552,000 | 2,074 |
| 2013-04-15 | 1,030 | 1,050 | 1,030 | 1,047 | 519,000 | 2,094 |
| 2013-04-12 | 1,029 | 1,031 | 1,020 | 1,030 | 434,000 | 2,060 |
| 2013-04-11 | 1,038 | 1,038 | 1,024 | 1,026 | 332,000 | 2,052 |
| 2013-04-10 | 1,030 | 1,036 | 1,026 | 1,035 | 285,000 | 2,070 |
| 2013-04-09 | 1,025 | 1,035 | 1,023 | 1,032 | 457,000 | 2,064 |
| 2013-04-08 | 1,034 | 1,043 | 1,011 | 1,023 | 508,000 | 2,046 |
| 2013-04-05 | 1,012 | 1,028 | 1,006 | 1,018 | 509,000 | 2,036 |
| 2013-04-04 | 967 | 992 | 955 | 992 | 348,000 | 1,984 |
| 2013-04-03 | 961 | 971 | 952 | 969 | 333,000 | 1,938 |
| 2013-04-02 | 979 | 979 | 947 | 964 | 526,000 | 1,928 |
| 2013-04-01 | 1,009 | 1,010 | 980 | 980 | 414,000 | 1,960 |
| 2013-03-29 | 1,016 | 1,019 | 1,009 | 1,013 | 300,000 | 2,026 |
| 2013-03-28 | 1,024 | 1,024 | 1,009 | 1,018 | 350,000 | 2,036 |
| 2013-03-27 | 1,020 | 1,026 | 1,015 | 1,023 | 383,000 | 2,046 |
| 2013-03-26 | 1,045 | 1,048 | 1,037 | 1,045 | 580,000 | 2,090 |
| 2013-03-25 | 1,052 | 1,052 | 1,043 | 1,045 | 515,000 | 2,090 |
| 2013-03-22 | 1,050 | 1,054 | 1,038 | 1,038 | 640,000 | 2,076 |
| 2013-03-21 | 1,046 | 1,056 | 1,045 | 1,051 | 458,000 | 2,102 |
| 2013-03-19 | 1,044 | 1,048 | 1,038 | 1,041 | 355,000 | 2,082 |
| 2013-03-18 | 1,045 | 1,048 | 1,037 | 1,037 | 247,000 | 2,074 |
| 2013-03-15 | 1,041 | 1,048 | 1,033 | 1,048 | 457,000 | 2,096 |
| 2013-03-14 | 1,029 | 1,035 | 1,024 | 1,032 | 370,000 | 2,064 |
| 2013-03-13 | 1,028 | 1,034 | 1,022 | 1,027 | 387,000 | 2,054 |
| 2013-03-12 | 1,021 | 1,033 | 1,021 | 1,028 | 517,000 | 2,056 |
| 2013-03-11 | 1,006 | 1,022 | 1,006 | 1,018 | 965,000 | 2,036 |
| 2013-03-08 | 995 | 1,006 | 994 | 1,004 | 1,044,000 | 2,008 |
| 2013-03-07 | 992 | 994 | 986 | 990 | 323,000 | 1,980 |
| 2013-03-06 | 988 | 989 | 983 | 987 | 270,000 | 1,974 |
| 2013-03-05 | 1,000 | 1,001 | 984 | 990 | 316,000 | 1,980 |
| 2013-03-04 | 984 | 999 | 984 | 995 | 434,000 | 1,990 |
| 2013-03-01 | 969 | 982 | 964 | 977 | 404,000 | 1,954 |
| 2013-02-28 | 970 | 983 | 964 | 968 | 496,000 | 1,936 |
| 2013-02-27 | 962 | 975 | 953 | 970 | 579,000 | 1,940 |
| 2013-02-26 | 960 | 967 | 960 | 960 | 347,000 | 1,920 |
| 2013-02-25 | 978 | 979 | 965 | 971 | 413,000 | 1,942 |
| 2013-02-22 | 955 | 969 | 955 | 968 | 426,000 | 1,936 |
| 2013-02-21 | 950 | 960 | 950 | 954 | 375,000 | 1,908 |
| 2013-02-20 | 955 | 959 | 946 | 951 | 374,000 | 1,902 |
| 2013-02-19 | 954 | 956 | 944 | 952 | 333,000 | 1,904 |
| 2013-02-18 | 940 | 954 | 940 | 953 | 451,000 | 1,906 |
| 2013-02-15 | 932 | 935 | 924 | 930 | 440,000 | 1,860 |
| 2013-02-14 | 940 | 941 | 931 | 932 | 327,000 | 1,864 |
| 2013-02-13 | 945 | 945 | 932 | 933 | 330,000 | 1,866 |
| 2013-02-12 | 958 | 959 | 946 | 946 | 382,000 | 1,892 |
| 2013-02-08 | 948 | 954 | 942 | 952 | 320,000 | 1,904 |
| 2013-02-07 | 935 | 951 | 935 | 948 | 365,000 | 1,896 |
| 2013-02-06 | 934 | 942 | 932 | 936 | 264,000 | 1,872 |
| 2013-02-05 | 935 | 936 | 930 | 930 | 398,000 | 1,860 |
| 2013-02-04 | 944 | 944 | 936 | 937 | 335,000 | 1,874 |
| 2013-02-01 | 951 | 953 | 933 | 936 | 456,000 | 1,872 |
| 2013-01-31 | 954 | 958 | 950 | 955 | 345,000 | 1,910 |
| 2013-01-30 | 948 | 951 | 944 | 949 | 182,000 | 1,898 |
| 2013-01-29 | 947 | 947 | 942 | 943 | 192,000 | 1,886 |
| 2013-01-28 | 946 | 947 | 941 | 943 | 183,000 | 1,886 |
| 2013-01-25 | 947 | 948 | 934 | 940 | 398,000 | 1,880 |
| 2013-01-24 | 936 | 941 | 933 | 940 | 241,000 | 1,880 |
| 2013-01-23 | 937 | 946 | 936 | 940 | 276,000 | 1,880 |
| 2013-01-22 | 939 | 946 | 937 | 942 | 351,000 | 1,884 |
| 2013-01-21 | 933 | 939 | 929 | 939 | 263,000 | 1,878 |
| 2013-01-18 | 930 | 930 | 916 | 929 | 361,000 | 1,858 |
| 2013-01-17 | 925 | 928 | 913 | 919 | 290,000 | 1,838 |
| 2013-01-16 | 933 | 934 | 920 | 923 | 329,000 | 1,846 |
| 2013-01-15 | 935 | 938 | 930 | 933 | 397,000 | 1,866 |
| 2013-01-11 | 926 | 926 | 918 | 924 | 195,000 | 1,848 |
| 2013-01-10 | 919 | 925 | 915 | 919 | 322,000 | 1,838 |
| 2013-01-09 | 911 | 922 | 908 | 918 | 333,000 | 1,836 |
| 2013-01-08 | 920 | 925 | 914 | 914 | 283,000 | 1,828 |
| 2013-01-07 | 927 | 929 | 919 | 922 | 325,000 | 1,844 |
| 2013-01-04 | 916 | 921 | 905 | 920 | 374,000 | 1,840 |
分割・併合履歴 ： [2017-09-27]1株→0.5株