4320 (株)CE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 | 1,389 | 1,409 | 1,373 | 1,380 | 19,600 | 345 |
| 2013-12-27 | 1,355 | 1,385 | 1,350 | 1,368 | 13,100 | 342 |
| 2013-12-26 | 1,310 | 1,354 | 1,310 | 1,354 | 9,900 | 338.50 |
| 2013-12-25 | 1,267 | 1,310 | 1,266 | 1,310 | 32,400 | 327.50 |
| 2013-12-24 | 1,281 | 1,311 | 1,281 | 1,285 | 28,000 | 321.25 |
| 2013-12-20 | 1,269 | 1,287 | 1,260 | 1,275 | 19,000 | 318.75 |
| 2013-12-19 | 1,310 | 1,320 | 1,260 | 1,272 | 41,200 | 318 |
| 2013-12-18 | 1,315 | 1,324 | 1,308 | 1,312 | 20,000 | 328 |
| 2013-12-17 | 1,330 | 1,331 | 1,317 | 1,322 | 14,100 | 330.50 |
| 2013-12-16 | 1,375 | 1,375 | 1,323 | 1,330 | 25,300 | 332.50 |
| 2013-12-13 | 1,402 | 1,405 | 1,375 | 1,376 | 23,700 | 344 |
| 2013-12-12 | 1,390 | 1,399 | 1,360 | 1,399 | 47,100 | 349.75 |
| 2013-12-11 | 1,312 | 1,389 | 1,312 | 1,349 | 59,500 | 337.25 |
| 2013-12-10 | 1,370 | 1,370 | 1,331 | 1,331 | 24,400 | 332.75 |
| 2013-12-09 | 1,330 | 1,390 | 1,330 | 1,374 | 66,900 | 343.50 |
| 2013-12-06 | 1,360 | 1,374 | 1,334 | 1,360 | 11,000 | 340 |
| 2013-12-05 | 1,370 | 1,399 | 1,360 | 1,360 | 27,500 | 340 |
| 2013-12-04 | 1,440 | 1,440 | 1,366 | 1,399 | 52,300 | 349.75 |
| 2013-12-03 | 1,468 | 1,482 | 1,444 | 1,460 | 27,100 | 365 |
| 2013-12-02 | 1,488 | 1,509 | 1,480 | 1,482 | 14,500 | 370.50 |
| 2013-11-29 | 1,496 | 1,515 | 1,488 | 1,500 | 12,700 | 375 |
| 2013-11-28 | 1,520 | 1,530 | 1,486 | 1,506 | 19,500 | 376.50 |
| 2013-11-27 | 1,480 | 1,540 | 1,470 | 1,520 | 28,500 | 380 |
| 2013-11-26 | 1,467 | 1,480 | 1,460 | 1,479 | 11,400 | 369.75 |
| 2013-11-25 | 1,462 | 1,481 | 1,462 | 1,473 | 11,100 | 368.25 |
| 2013-11-22 | 1,461 | 1,489 | 1,460 | 1,467 | 17,300 | 366.75 |
| 2013-11-21 | 1,455 | 1,475 | 1,455 | 1,471 | 14,400 | 367.75 |
| 2013-11-20 | 1,453 | 1,480 | 1,453 | 1,462 | 14,700 | 365.50 |
| 2013-11-19 | 1,445 | 1,473 | 1,430 | 1,470 | 15,800 | 367.50 |
| 2013-11-18 | 1,510 | 1,510 | 1,430 | 1,470 | 50,100 | 367.50 |
| 2013-11-15 | 1,435 | 1,618 | 1,400 | 1,504 | 185,800 | 376 |
| 2013-11-14 | 1,634 | 1,650 | 1,585 | 1,585 | 39,200 | 396.25 |
| 2013-11-13 | 1,581 | 1,650 | 1,580 | 1,619 | 16,200 | 404.75 |
| 2013-11-12 | 1,580 | 1,600 | 1,550 | 1,580 | 25,000 | 395 |
| 2013-11-11 | 1,600 | 1,645 | 1,521 | 1,565 | 45,700 | 391.25 |
| 2013-11-08 | 1,739 | 1,749 | 1,610 | 1,671 | 64,100 | 417.75 |
| 2013-11-07 | 1,645 | 1,790 | 1,635 | 1,779 | 126,000 | 444.75 |
| 2013-11-06 | 1,559 | 1,699 | 1,540 | 1,623 | 31,800 | 405.75 |
| 2013-11-05 | 1,510 | 1,547 | 1,460 | 1,519 | 6,100 | 379.75 |
| 2013-11-01 | 1,500 | 1,530 | 1,421 | 1,510 | 14,300 | 377.50 |
| 2013-10-31 | 1,529 | 1,560 | 1,520 | 1,526 | 10,600 | 381.50 |
| 2013-10-30 | 1,630 | 1,630 | 1,517 | 1,569 | 34,700 | 392.25 |
| 2013-10-29 | 1,663 | 1,663 | 1,612 | 1,617 | 6,000 | 404.25 |
| 2013-10-28 | 1,668 | 1,680 | 1,615 | 1,650 | 13,500 | 412.50 |
| 2013-10-25 | 1,646 | 1,650 | 1,587 | 1,639 | 20,300 | 409.75 |
| 2013-10-24 | 1,580 | 1,644 | 1,550 | 1,644 | 12,100 | 411 |
| 2013-10-23 | 1,590 | 1,610 | 1,531 | 1,585 | 21,400 | 396.25 |
| 2013-10-22 | 1,580 | 1,580 | 1,540 | 1,571 | 16,400 | 392.75 |
| 2013-10-21 | 1,505 | 1,560 | 1,505 | 1,560 | 15,400 | 390 |
| 2013-10-18 | 1,509 | 1,509 | 1,483 | 1,505 | 8,800 | 376.25 |
| 2013-10-17 | 1,503 | 1,510 | 1,495 | 1,509 | 15,200 | 377.25 |
| 2013-10-16 | 1,510 | 1,519 | 1,490 | 1,493 | 15,200 | 373.25 |
| 2013-10-15 | 1,520 | 1,530 | 1,505 | 1,517 | 23,100 | 379.25 |
| 2013-10-11 | 1,515 | 1,518 | 1,465 | 1,505 | 13,900 | 376.25 |
| 2013-10-10 | 1,480 | 1,505 | 1,471 | 1,490 | 9,900 | 372.50 |
| 2013-10-09 | 1,420 | 1,459 | 1,420 | 1,459 | 8,100 | 364.75 |
| 2013-10-08 | 1,400 | 1,446 | 1,380 | 1,446 | 13,900 | 361.50 |
| 2013-10-07 | 1,480 | 1,480 | 1,412 | 1,430 | 11,900 | 357.50 |
| 2013-10-04 | 1,481 | 1,488 | 1,410 | 1,460 | 19,400 | 365 |
| 2013-10-03 | 1,431 | 1,460 | 1,420 | 1,451 | 11,100 | 362.75 |
| 2013-10-02 | 1,481 | 1,520 | 1,400 | 1,406 | 25,800 | 351.50 |
| 2013-10-01 | 1,480 | 1,503 | 1,471 | 1,479 | 21,400 | 369.75 |
| 2013-09-30 | 1,445 | 1,494 | 1,407 | 1,480 | 25,900 | 370 |
| 2013-09-27 | 1,375 | 1,423 | 1,375 | 1,421 | 16,100 | 355.25 |
| 2013-09-26 | 1,375 | 1,375 | 1,315 | 1,362 | 7,500 | 340.50 |
| 2013-09-25 | 1,395 | 1,400 | 1,362 | 1,382 | 8,900 | 345.50 |
| 2013-09-24 | 1,410 | 1,413 | 1,396 | 1,396 | 26,200 | 349 |
| 2013-09-20 | 1,410 | 1,410 | 1,374 | 1,399 | 7,300 | 349.75 |
| 2013-09-19 | 1,399 | 1,410 | 1,381 | 1,385 | 8,400 | 346.25 |
| 2013-09-18 | 1,380 | 1,415 | 1,380 | 1,385 | 10,400 | 346.25 |
| 2013-09-17 | 1,315 | 1,375 | 1,309 | 1,373 | 21,200 | 343.25 |
| 2013-09-13 | 1,284 | 1,310 | 1,250 | 1,300 | 13,200 | 325 |
| 2013-09-12 | 1,313 | 1,321 | 1,306 | 1,307 | 7,400 | 326.75 |
| 2013-09-11 | 1,329 | 1,330 | 1,310 | 1,313 | 13,600 | 328.25 |
| 2013-09-10 | 1,329 | 1,329 | 1,308 | 1,321 | 6,900 | 330.25 |
| 2013-09-09 | 1,339 | 1,340 | 1,305 | 1,306 | 13,000 | 326.50 |
| 2013-09-06 | 1,320 | 1,320 | 1,285 | 1,305 | 9,900 | 326.25 |
| 2013-09-05 | 1,306 | 1,343 | 1,306 | 1,341 | 11,000 | 335.25 |
| 2013-09-04 | 1,260 | 1,298 | 1,250 | 1,289 | 7,500 | 322.25 |
| 2013-09-03 | 1,221 | 1,266 | 1,220 | 1,260 | 10,600 | 315 |
| 2013-09-02 | 1,246 | 1,246 | 1,210 | 1,225 | 5,500 | 306.25 |
| 2013-08-30 | 1,252 | 1,252 | 1,212 | 1,216 | 6,500 | 304 |
| 2013-08-29 | 1,233 | 1,266 | 1,231 | 1,250 | 3,400 | 312.50 |
| 2013-08-28 | 1,231 | 1,232 | 1,212 | 1,230 | 12,100 | 307.50 |
| 2013-08-27 | 1,241 | 1,309 | 1,230 | 1,282 | 17,700 | 320.50 |
| 2013-08-26 | 1,230 | 1,230 | 1,211 | 1,211 | 3,800 | 302.75 |
| 2013-08-23 | 1,240 | 1,245 | 1,229 | 1,230 | 7,900 | 307.50 |
| 2013-08-22 | 1,278 | 1,278 | 1,194 | 1,230 | 11,300 | 307.50 |
| 2013-08-21 | 1,290 | 1,300 | 1,245 | 1,278 | 13,500 | 319.50 |
| 2013-08-20 | 1,342 | 1,346 | 1,300 | 1,310 | 12,300 | 327.50 |
| 2013-08-19 | 1,339 | 1,345 | 1,320 | 1,342 | 16,700 | 335.50 |
| 2013-08-16 | 1,361 | 1,390 | 1,361 | 1,369 | 7,400 | 342.25 |
| 2013-08-15 | 1,397 | 1,408 | 1,381 | 1,400 | 6,100 | 350 |
| 2013-08-14 | 1,388 | 1,461 | 1,358 | 1,427 | 12,900 | 356.75 |
| 2013-08-13 | 1,393 | 1,405 | 1,329 | 1,388 | 17,500 | 347 |
| 2013-08-12 | 1,388 | 1,438 | 1,357 | 1,363 | 54,500 | 340.75 |
| 2013-08-09 | 1,499 | 1,518 | 1,442 | 1,442 | 17,700 | 360.50 |
| 2013-08-08 | 1,461 | 1,575 | 1,450 | 1,500 | 29,200 | 375 |
| 2013-08-07 | 1,465 | 1,515 | 1,460 | 1,490 | 17,100 | 372.50 |
| 2013-08-06 | 1,542 | 1,543 | 1,470 | 1,499 | 22,900 | 374.75 |
| 2013-08-05 | 1,589 | 1,609 | 1,555 | 1,560 | 31,200 | 390 |
| 2013-08-02 | 1,590 | 1,600 | 1,541 | 1,565 | 67,000 | 391.25 |
| 2013-08-01 | 1,414 | 1,535 | 1,414 | 1,535 | 71,500 | 383.75 |
| 2013-07-31 | 1,399 | 1,412 | 1,384 | 1,384 | 13,400 | 346 |
| 2013-07-30 | 1,320 | 1,410 | 1,320 | 1,409 | 29,200 | 352.25 |
| 2013-07-29 | 1,382 | 1,400 | 1,305 | 1,308 | 28,100 | 327 |
| 2013-07-26 | 1,455 | 1,456 | 1,400 | 1,430 | 31,100 | 357.50 |
| 2013-07-25 | 1,395 | 1,470 | 1,395 | 1,450 | 27,500 | 362.50 |
| 2013-07-24 | 1,384 | 1,384 | 1,360 | 1,382 | 8,600 | 345.50 |
| 2013-07-23 | 1,393 | 1,395 | 1,377 | 1,384 | 3,000 | 346 |
| 2013-07-22 | 1,400 | 1,431 | 1,380 | 1,393 | 6,800 | 348.25 |
| 2013-07-19 | 1,499 | 1,499 | 1,351 | 1,400 | 32,400 | 350 |
| 2013-07-18 | 1,495 | 1,500 | 1,478 | 1,497 | 8,500 | 374.25 |
| 2013-07-17 | 1,444 | 1,499 | 1,435 | 1,486 | 18,400 | 371.50 |
| 2013-07-16 | 1,431 | 1,445 | 1,422 | 1,444 | 17,100 | 361 |
| 2013-07-12 | 1,372 | 1,432 | 1,372 | 1,415 | 20,700 | 353.75 |
| 2013-07-11 | 1,375 | 1,400 | 1,341 | 1,372 | 10,700 | 343 |
| 2013-07-10 | 1,330 | 1,431 | 1,326 | 1,370 | 16,500 | 342.50 |
| 2013-07-09 | 1,349 | 1,366 | 1,310 | 1,344 | 14,500 | 336 |
| 2013-07-08 | 1,398 | 1,438 | 1,345 | 1,349 | 27,600 | 337.25 |
| 2013-07-05 | 1,355 | 1,365 | 1,340 | 1,349 | 9,300 | 337.25 |
| 2013-07-04 | 1,360 | 1,380 | 1,326 | 1,327 | 19,400 | 331.75 |
| 2013-07-03 | 1,280 | 1,314 | 1,251 | 1,302 | 20,100 | 325.50 |
| 2013-07-02 | 1,251 | 1,329 | 1,251 | 1,280 | 37,500 | 320 |
| 2013-07-01 | 1,161 | 1,248 | 1,161 | 1,244 | 23,700 | 311 |
| 2013-06-28 | 1,090 | 1,148 | 1,088 | 1,148 | 25,500 | 287 |
| 2013-06-27 | 1,040 | 1,089 | 970 | 1,076 | 27,300 | 269 |
| 2013-06-26 | 1,107 | 1,122 | 990 | 1,010 | 43,800 | 252.50 |
| 2013-06-25 | 1,187 | 1,187 | 1,090 | 1,110 | 28,000 | 277.50 |
| 2013-06-24 | 1,260 | 1,271 | 1,217 | 1,217 | 13,400 | 304.25 |
| 2013-06-21 | 1,200 | 1,246 | 1,173 | 1,245 | 19,100 | 311.25 |
| 2013-06-20 | 1,266 | 1,290 | 1,210 | 1,247 | 34,300 | 311.75 |
| 2013-06-19 | 1,305 | 1,312 | 1,265 | 1,283 | 15,500 | 320.75 |
| 2013-06-18 | 1,323 | 1,340 | 1,280 | 1,288 | 14,400 | 322 |
| 2013-06-17 | 1,259 | 1,321 | 1,240 | 1,320 | 11,600 | 330 |
| 2013-06-14 | 1,389 | 1,389 | 1,240 | 1,275 | 28,700 | 318.75 |
| 2013-06-13 | 1,342 | 1,361 | 1,317 | 1,321 | 15,200 | 330.25 |
| 2013-06-12 | 1,321 | 1,415 | 1,303 | 1,400 | 24,600 | 350 |
| 2013-06-11 | 1,390 | 1,447 | 1,350 | 1,398 | 23,000 | 349.50 |
| 2013-06-10 | 1,350 | 1,438 | 1,331 | 1,420 | 36,800 | 355 |
| 2013-06-07 | 1,230 | 1,299 | 1,110 | 1,267 | 78,500 | 316.75 |
| 2013-06-06 | 1,430 | 1,460 | 1,285 | 1,309 | 49,100 | 327.25 |
| 2013-06-05 | 1,540 | 1,737 | 1,477 | 1,482 | 72,700 | 370.50 |
| 2013-06-04 | 1,460 | 1,530 | 1,405 | 1,500 | 25,000 | 375 |
| 2013-06-03 | 1,522 | 1,537 | 1,450 | 1,452 | 34,400 | 363 |
| 2013-05-31 | 1,617 | 1,620 | 1,580 | 1,590 | 13,300 | 397.50 |
| 2013-05-30 | 1,656 | 1,684 | 1,555 | 1,577 | 30,300 | 394.25 |
| 2013-05-29 | 1,672 | 1,739 | 1,672 | 1,702 | 34,400 | 425.50 |
| 2013-05-28 | 1,578 | 1,673 | 1,578 | 1,612 | 28,900 | 403 |
| 2013-05-27 | 1,622 | 1,670 | 1,550 | 1,630 | 42,700 | 407.50 |
| 2013-05-24 | 1,711 | 1,828 | 1,616 | 1,742 | 63,000 | 435.50 |
| 2013-05-23 | 1,863 | 1,932 | 1,662 | 1,671 | 94,600 | 417.75 |
| 2013-05-22 | 1,951 | 1,955 | 1,850 | 1,903 | 34,700 | 475.75 |
| 2013-05-21 | 2,102 | 2,130 | 1,902 | 1,930 | 75,400 | 482.50 |
| 2013-05-20 | 2,200 | 2,222 | 2,131 | 2,133 | 59,800 | 533.25 |
| 2013-05-17 | 2,051 | 2,250 | 2,006 | 2,250 | 84,100 | 562.50 |
| 2013-05-16 | 2,249 | 2,270 | 1,899 | 2,101 | 150,000 | 525.25 |
| 2013-05-15 | 2,300 | 2,560 | 1,862 | 2,399 | 378,300 | 599.75 |
| 2013-05-14 | 2,110 | 2,150 | 1,990 | 2,060 | 138,700 | 515 |
| 2013-05-13 | 1,865 | 1,985 | 1,853 | 1,853 | 70,100 | 463.25 |
| 2013-05-10 | 1,764 | 1,819 | 1,701 | 1,785 | 49,200 | 446.25 |
| 2013-05-09 | 1,800 | 2,100 | 1,790 | 1,804 | 90,400 | 451 |
| 2013-05-08 | 1,800 | 1,820 | 1,695 | 1,735 | 61,900 | 433.75 |
| 2013-05-07 | 1,800 | 1,852 | 1,750 | 1,782 | 87,100 | 445.50 |
| 2013-05-02 | 1,495 | 1,935 | 1,481 | 1,748 | 158,200 | 437 |
| 2013-05-01 | 1,560 | 1,645 | 1,510 | 1,535 | 96,300 | 383.75 |
| 2013-04-30 | 1,359 | 1,609 | 1,350 | 1,609 | 183,200 | 402.25 |
| 2013-04-26 | 1,313 | 1,396 | 1,298 | 1,309 | 40,400 | 327.25 |
| 2013-04-25 | 1,355 | 1,433 | 1,270 | 1,301 | 234,900 | 325.25 |
| 2013-04-24 | 1,355 | 1,355 | 1,355 | 1,355 | 93,500 | 338.75 |
| 2013-04-23 | 1,055 | 1,055 | 1,055 | 1,055 | 25,900 | 263.75 |
| 2013-04-22 | 901 | 927 | 893 | 905 | 26,100 | 226.25 |
| 2013-04-19 | 876 | 890 | 870 | 890 | 9,000 | 222.50 |
| 2013-04-18 | 875 | 897 | 865 | 878 | 18,800 | 219.50 |
| 2013-04-17 | 880 | 882 | 871 | 875 | 5,300 | 218.75 |
| 2013-04-16 | 850 | 875 | 840 | 862 | 12,200 | 215.50 |
| 2013-04-15 | 857 | 860 | 852 | 852 | 4,800 | 213 |
| 2013-04-12 | 849 | 875 | 849 | 867 | 7,800 | 216.75 |
| 2013-04-11 | 850 | 865 | 850 | 864 | 13,700 | 216 |
| 2013-04-10 | 850 | 853 | 835 | 845 | 12,700 | 211.25 |
| 2013-04-09 | 859 | 863 | 844 | 857 | 8,200 | 214.25 |
| 2013-04-08 | 840 | 855 | 830 | 852 | 14,200 | 213 |
| 2013-04-05 | 860 | 860 | 830 | 830 | 10,100 | 207.50 |
| 2013-04-04 | 816 | 840 | 805 | 840 | 5,000 | 210 |
| 2013-04-03 | 830 | 860 | 826 | 826 | 6,400 | 206.50 |
| 2013-04-02 | 800 | 835 | 770 | 820 | 15,700 | 205 |
| 2013-04-01 | 890 | 899 | 840 | 840 | 21,600 | 210 |
| 2013-03-29 | 920 | 925 | 865 | 888 | 27,200 | 222 |
| 2013-03-28 | 922 | 922 | 900 | 910 | 15,900 | 227.50 |
| 2013-03-27 | 926 | 939 | 900 | 919 | 15,600 | 229.75 |
| 2013-03-26 | 944 | 944 | 925 | 925 | 12,700 | 231.25 |
| 2013-03-25 | 944 | 944 | 930 | 940 | 13,800 | 235 |
| 2013-03-22 | 922 | 947 | 916 | 931 | 19,200 | 232.75 |
| 2013-03-21 | 917 | 935 | 910 | 918 | 19,300 | 229.50 |
| 2013-03-19 | 911 | 919 | 899 | 909 | 11,400 | 227.25 |
| 2013-03-18 | 913 | 932 | 901 | 910 | 15,400 | 227.50 |
| 2013-03-15 | 888 | 934 | 883 | 913 | 26,100 | 228.25 |
| 2013-03-14 | 882 | 882 | 851 | 878 | 6,400 | 219.50 |
| 2013-03-13 | 862 | 880 | 822 | 879 | 20,800 | 219.75 |
| 2013-03-12 | 956 | 975 | 870 | 882 | 41,700 | 220.50 |
| 2013-03-11 | 968 | 980 | 930 | 950 | 27,700 | 237.50 |
| 2013-03-08 | 936 | 960 | 912 | 955 | 28,900 | 238.75 |
| 2013-03-07 | 951 | 961 | 912 | 945 | 38,600 | 236.25 |
| 2013-03-06 | 917 | 949 | 900 | 941 | 38,100 | 235.25 |
| 2013-03-05 | 869 | 902 | 867 | 902 | 25,000 | 225.50 |
| 2013-03-04 | 850 | 869 | 845 | 858 | 11,100 | 214.50 |
| 2013-03-01 | 831 | 850 | 831 | 850 | 11,900 | 212.50 |
| 2013-02-28 | 853 | 858 | 841 | 844 | 5,700 | 211 |
| 2013-02-27 | 847 | 863 | 836 | 838 | 27,000 | 209.50 |
| 2013-02-26 | 845 | 847 | 830 | 840 | 7,800 | 210 |
| 2013-02-25 | 855 | 876 | 852 | 853 | 24,900 | 213.25 |
| 2013-02-22 | 849 | 849 | 827 | 849 | 6,600 | 212.25 |
| 2013-02-21 | 845 | 856 | 840 | 855 | 24,400 | 213.75 |
| 2013-02-20 | 799 | 844 | 799 | 844 | 25,000 | 211 |
| 2013-02-19 | 781 | 797 | 781 | 797 | 6,000 | 199.25 |
| 2013-02-18 | 798 | 799 | 771 | 780 | 8,600 | 195 |
| 2013-02-15 | 801 | 801 | 720 | 760 | 23,600 | 190 |
| 2013-02-14 | 797 | 805 | 780 | 795 | 12,100 | 198.75 |
| 2013-02-13 | 773 | 780 | 758 | 775 | 7,400 | 193.75 |
| 2013-02-12 | 806 | 815 | 770 | 780 | 15,600 | 195 |
| 2013-02-08 | 798 | 815 | 783 | 815 | 6,100 | 203.75 |
| 2013-02-07 | 815 | 828 | 806 | 820 | 10,000 | 205 |
| 2013-02-06 | 779 | 805 | 779 | 797 | 14,500 | 199.25 |
| 2013-02-05 | 790 | 800 | 761 | 779 | 10,800 | 194.75 |
| 2013-02-04 | 848 | 848 | 798 | 806 | 18,200 | 201.50 |
| 2013-02-01 | 847 | 848 | 822 | 847 | 7,900 | 211.75 |
| 2013-01-31 | 836 | 850 | 831 | 845 | 14,300 | 211.25 |
| 2013-01-30 | 845 | 849 | 822 | 849 | 19,400 | 212.25 |
| 2013-01-29 | 903 | 908 | 815 | 860 | 51,200 | 215 |
| 2013-01-28 | 800 | 891 | 800 | 889 | 58,300 | 222.25 |
| 2013-01-25 | 768 | 780 | 765 | 779 | 22,800 | 194.75 |
| 2013-01-24 | 790 | 793 | 722 | 768 | 42,300 | 192 |
| 2013-01-23 | 806 | 834 | 777 | 790 | 131,200 | 197.50 |
| 2013-01-22 | 731 | 791 | 731 | 791 | 118,000 | 197.75 |
| 2013-01-21 | 670 | 692 | 655 | 691 | 30,200 | 172.75 |
| 2013-01-18 | 642 | 670 | 642 | 650 | 28,200 | 162.50 |
| 2013-01-17 | 640 | 646 | 626 | 639 | 10,100 | 159.75 |
| 2013-01-16 | 655 | 668 | 638 | 638 | 24,700 | 159.50 |
| 2013-01-15 | 620 | 643 | 620 | 638 | 26,700 | 159.50 |
| 2013-01-11 | 609 | 614 | 601 | 613 | 8,200 | 153.25 |
| 2013-01-10 | 603 | 607 | 600 | 607 | 6,100 | 151.75 |
| 2013-01-09 | 604 | 604 | 594 | 600 | 5,500 | 150 |
| 2013-01-08 | 605 | 613 | 602 | 606 | 5,900 | 151.50 |
| 2013-01-07 | 609 | 610 | 600 | 601 | 12,700 | 150.25 |
| 2013-01-04 | 605 | 608 | 602 | 607 | 5,700 | 151.75 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
