4324 (株)電通グループ 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 | 4,270 | 4,310 | 4,255 | 4,300 | 791,100 | 4,300 |
| 2013-12-27 | 4,250 | 4,290 | 4,235 | 4,275 | 686,000 | 4,275 |
| 2013-12-26 | 4,230 | 4,260 | 4,200 | 4,225 | 859,400 | 4,225 |
| 2013-12-25 | 4,180 | 4,225 | 4,165 | 4,190 | 1,267,500 | 4,190 |
| 2013-12-24 | 4,265 | 4,280 | 4,220 | 4,235 | 1,405,900 | 4,235 |
| 2013-12-20 | 4,285 | 4,285 | 4,210 | 4,245 | 1,361,200 | 4,245 |
| 2013-12-19 | 4,300 | 4,310 | 4,240 | 4,300 | 2,404,200 | 4,300 |
| 2013-12-18 | 4,170 | 4,225 | 4,160 | 4,210 | 1,710,600 | 4,210 |
| 2013-12-17 | 4,240 | 4,240 | 4,195 | 4,200 | 1,305,700 | 4,200 |
| 2013-12-16 | 4,310 | 4,310 | 4,180 | 4,190 | 1,183,900 | 4,190 |
| 2013-12-13 | 4,260 | 4,345 | 4,235 | 4,310 | 3,564,600 | 4,310 |
| 2013-12-12 | 4,285 | 4,290 | 4,200 | 4,220 | 1,039,500 | 4,220 |
| 2013-12-11 | 4,290 | 4,330 | 4,280 | 4,315 | 881,500 | 4,315 |
| 2013-12-10 | 4,350 | 4,350 | 4,300 | 4,310 | 1,183,600 | 4,310 |
| 2013-12-09 | 4,300 | 4,315 | 4,270 | 4,315 | 1,022,700 | 4,315 |
| 2013-12-06 | 4,100 | 4,225 | 4,100 | 4,210 | 1,131,800 | 4,210 |
| 2013-12-05 | 4,190 | 4,235 | 4,110 | 4,120 | 1,221,500 | 4,120 |
| 2013-12-04 | 4,230 | 4,295 | 4,195 | 4,230 | 989,800 | 4,230 |
| 2013-12-03 | 4,335 | 4,375 | 4,315 | 4,345 | 1,247,000 | 4,345 |
| 2013-12-02 | 4,245 | 4,305 | 4,245 | 4,300 | 729,100 | 4,300 |
| 2013-11-29 | 4,300 | 4,330 | 4,235 | 4,260 | 1,466,600 | 4,260 |
| 2013-11-28 | 4,245 | 4,300 | 4,230 | 4,295 | 1,055,400 | 4,295 |
| 2013-11-27 | 4,200 | 4,245 | 4,185 | 4,230 | 856,200 | 4,230 |
| 2013-11-26 | 4,210 | 4,235 | 4,170 | 4,220 | 897,300 | 4,220 |
| 2013-11-25 | 4,215 | 4,245 | 4,195 | 4,240 | 929,900 | 4,240 |
| 2013-11-22 | 4,200 | 4,270 | 4,150 | 4,185 | 2,003,300 | 4,185 |
| 2013-11-21 | 4,105 | 4,200 | 4,085 | 4,175 | 1,584,300 | 4,175 |
| 2013-11-20 | 4,040 | 4,115 | 4,035 | 4,065 | 1,925,100 | 4,065 |
| 2013-11-19 | 4,020 | 4,050 | 3,995 | 4,035 | 1,037,600 | 4,035 |
| 2013-11-18 | 3,995 | 4,050 | 3,985 | 4,035 | 1,737,100 | 4,035 |
| 2013-11-15 | 4,000 | 4,010 | 3,930 | 3,935 | 2,241,400 | 3,935 |
| 2013-11-14 | 3,925 | 4,020 | 3,925 | 3,990 | 2,220,300 | 3,990 |
| 2013-11-13 | 3,925 | 4,015 | 3,915 | 3,970 | 2,642,400 | 3,970 |
| 2013-11-12 | 3,815 | 3,935 | 3,760 | 3,915 | 3,683,100 | 3,915 |
| 2013-11-11 | 3,695 | 3,725 | 3,690 | 3,715 | 609,600 | 3,715 |
| 2013-11-08 | 3,615 | 3,660 | 3,605 | 3,640 | 899,400 | 3,640 |
| 2013-11-07 | 3,710 | 3,710 | 3,645 | 3,655 | 577,300 | 3,655 |
| 2013-11-06 | 3,655 | 3,725 | 3,630 | 3,710 | 668,700 | 3,710 |
| 2013-11-05 | 3,670 | 3,715 | 3,665 | 3,680 | 747,900 | 3,680 |
| 2013-11-01 | 3,700 | 3,740 | 3,630 | 3,635 | 894,100 | 3,635 |
| 2013-10-31 | 3,730 | 3,760 | 3,690 | 3,695 | 768,700 | 3,695 |
| 2013-10-30 | 3,745 | 3,780 | 3,725 | 3,765 | 772,200 | 3,765 |
| 2013-10-29 | 3,660 | 3,745 | 3,660 | 3,725 | 714,500 | 3,725 |
| 2013-10-28 | 3,685 | 3,740 | 3,660 | 3,730 | 785,100 | 3,730 |
| 2013-10-25 | 3,720 | 3,735 | 3,615 | 3,615 | 884,400 | 3,615 |
| 2013-10-24 | 3,715 | 3,720 | 3,665 | 3,715 | 932,100 | 3,715 |
| 2013-10-23 | 3,800 | 3,800 | 3,745 | 3,765 | 965,900 | 3,765 |
| 2013-10-22 | 3,785 | 3,800 | 3,755 | 3,795 | 570,900 | 3,795 |
| 2013-10-21 | 3,780 | 3,795 | 3,750 | 3,785 | 774,900 | 3,785 |
| 2013-10-18 | 3,790 | 3,790 | 3,730 | 3,750 | 838,800 | 3,750 |
| 2013-10-17 | 3,780 | 3,790 | 3,745 | 3,780 | 883,400 | 3,780 |
| 2013-10-16 | 3,750 | 3,760 | 3,715 | 3,755 | 608,700 | 3,755 |
| 2013-10-15 | 3,780 | 3,780 | 3,705 | 3,750 | 1,006,700 | 3,750 |
| 2013-10-11 | 3,725 | 3,765 | 3,670 | 3,735 | 1,787,400 | 3,735 |
| 2013-10-10 | 3,610 | 3,660 | 3,605 | 3,655 | 725,300 | 3,655 |
| 2013-10-09 | 3,535 | 3,580 | 3,480 | 3,570 | 1,345,000 | 3,570 |
| 2013-10-08 | 3,580 | 3,605 | 3,540 | 3,580 | 1,017,800 | 3,580 |
| 2013-10-07 | 3,655 | 3,665 | 3,600 | 3,615 | 1,005,700 | 3,615 |
| 2013-10-04 | 3,625 | 3,670 | 3,610 | 3,630 | 1,235,900 | 3,630 |
| 2013-10-03 | 3,635 | 3,700 | 3,620 | 3,625 | 1,299,300 | 3,625 |
| 2013-10-02 | 3,685 | 3,725 | 3,580 | 3,585 | 1,774,500 | 3,585 |
| 2013-10-01 | 3,735 | 3,755 | 3,680 | 3,690 | 1,380,700 | 3,690 |
| 2013-09-30 | 3,760 | 3,815 | 3,725 | 3,730 | 1,416,600 | 3,730 |
| 2013-09-27 | 3,790 | 3,835 | 3,770 | 3,830 | 1,193,000 | 3,830 |
| 2013-09-26 | 3,675 | 3,785 | 3,625 | 3,785 | 1,499,600 | 3,785 |
| 2013-09-25 | 3,810 | 3,820 | 3,760 | 3,760 | 789,000 | 3,760 |
| 2013-09-24 | 3,795 | 3,810 | 3,760 | 3,805 | 676,400 | 3,805 |
| 2013-09-20 | 3,805 | 3,820 | 3,760 | 3,815 | 1,396,900 | 3,815 |
| 2013-09-19 | 3,750 | 3,820 | 3,730 | 3,815 | 1,633,500 | 3,815 |
| 2013-09-18 | 3,675 | 3,740 | 3,650 | 3,710 | 1,149,100 | 3,710 |
| 2013-09-17 | 3,700 | 3,705 | 3,670 | 3,680 | 1,125,200 | 3,680 |
| 2013-09-13 | 3,650 | 3,710 | 3,640 | 3,670 | 3,548,100 | 3,670 |
| 2013-09-12 | 3,620 | 3,655 | 3,585 | 3,645 | 1,224,500 | 3,645 |
| 2013-09-11 | 3,680 | 3,720 | 3,635 | 3,655 | 2,365,900 | 3,655 |
| 2013-09-10 | 3,500 | 3,620 | 3,500 | 3,620 | 3,117,600 | 3,620 |
| 2013-09-09 | 3,530 | 3,575 | 3,415 | 3,500 | 4,037,400 | 3,500 |
| 2013-09-06 | 3,365 | 3,365 | 3,250 | 3,260 | 2,031,100 | 3,260 |
| 2013-09-05 | 3,400 | 3,405 | 3,330 | 3,365 | 1,345,300 | 3,365 |
| 2013-09-04 | 3,365 | 3,400 | 3,330 | 3,395 | 1,236,100 | 3,395 |
| 2013-09-03 | 3,325 | 3,370 | 3,310 | 3,365 | 1,593,800 | 3,365 |
| 2013-09-02 | 3,295 | 3,325 | 3,280 | 3,310 | 1,093,000 | 3,310 |
| 2013-08-30 | 3,275 | 3,305 | 3,245 | 3,285 | 2,035,700 | 3,285 |
| 2013-08-29 | 3,215 | 3,235 | 3,195 | 3,230 | 951,800 | 3,230 |
| 2013-08-28 | 3,150 | 3,225 | 3,140 | 3,215 | 956,500 | 3,215 |
| 2013-08-27 | 3,250 | 3,280 | 3,230 | 3,240 | 731,800 | 3,240 |
| 2013-08-26 | 3,265 | 3,295 | 3,255 | 3,280 | 865,700 | 3,280 |
| 2013-08-23 | 3,285 | 3,285 | 3,230 | 3,240 | 1,305,000 | 3,240 |
| 2013-08-22 | 3,200 | 3,270 | 3,170 | 3,245 | 1,157,000 | 3,245 |
| 2013-08-21 | 3,255 | 3,265 | 3,185 | 3,220 | 1,164,400 | 3,220 |
| 2013-08-20 | 3,255 | 3,285 | 3,215 | 3,225 | 1,539,500 | 3,225 |
| 2013-08-19 | 3,230 | 3,305 | 3,220 | 3,300 | 882,500 | 3,300 |
| 2013-08-16 | 3,260 | 3,280 | 3,250 | 3,255 | 1,311,100 | 3,255 |
| 2013-08-15 | 3,350 | 3,350 | 3,275 | 3,290 | 1,219,100 | 3,290 |
| 2013-08-14 | 3,315 | 3,370 | 3,235 | 3,370 | 2,498,300 | 3,370 |
| 2013-08-13 | 3,350 | 3,360 | 3,285 | 3,360 | 2,019,300 | 3,360 |
| 2013-08-12 | 3,265 | 3,330 | 3,245 | 3,310 | 1,849,600 | 3,310 |
| 2013-08-09 | 3,330 | 3,350 | 3,310 | 3,335 | 3,170,600 | 3,335 |
| 2013-08-08 | 3,280 | 3,340 | 3,275 | 3,290 | 3,100,400 | 3,290 |
| 2013-08-07 | 3,265 | 3,305 | 3,260 | 3,275 | 3,041,600 | 3,275 |
| 2013-08-06 | 3,250 | 3,295 | 3,250 | 3,295 | 3,474,100 | 3,295 |
| 2013-08-05 | 3,235 | 3,260 | 3,220 | 3,245 | 2,283,600 | 3,245 |
| 2013-08-02 | 3,205 | 3,250 | 3,205 | 3,250 | 3,222,600 | 3,250 |
| 2013-08-01 | 3,135 | 3,200 | 3,120 | 3,195 | 2,061,500 | 3,195 |
| 2013-07-31 | 3,125 | 3,145 | 3,075 | 3,130 | 2,437,800 | 3,130 |
| 2013-07-30 | 3,100 | 3,165 | 3,080 | 3,125 | 7,695,800 | 3,125 |
| 2013-07-29 | 3,070 | 3,075 | 3,030 | 3,030 | 4,039,000 | 3,030 |
| 2013-07-26 | 3,160 | 3,175 | 3,125 | 3,125 | 1,955,900 | 3,125 |
| 2013-07-25 | 3,195 | 3,200 | 3,150 | 3,170 | 1,722,500 | 3,170 |
| 2013-07-24 | 3,210 | 3,215 | 3,195 | 3,195 | 3,486,200 | 3,195 |
| 2013-07-23 | 3,280 | 3,285 | 3,200 | 3,210 | 5,220,300 | 3,210 |
| 2013-07-22 | 3,360 | 3,360 | 3,245 | 3,290 | 3,209,800 | 3,290 |
| 2013-07-19 | 3,340 | 3,400 | 3,270 | 3,315 | 1,714,100 | 3,315 |
| 2013-07-18 | 3,265 | 3,310 | 3,235 | 3,310 | 1,386,400 | 3,310 |
| 2013-07-17 | 3,280 | 3,290 | 3,240 | 3,265 | 962,200 | 3,265 |
| 2013-07-16 | 3,340 | 3,370 | 3,300 | 3,315 | 1,123,800 | 3,315 |
| 2013-07-12 | 3,260 | 3,320 | 3,250 | 3,305 | 1,498,500 | 3,305 |
| 2013-07-11 | 3,160 | 3,250 | 3,160 | 3,235 | 600,100 | 3,235 |
| 2013-07-10 | 3,230 | 3,250 | 3,170 | 3,200 | 704,000 | 3,200 |
| 2013-07-09 | 3,190 | 3,240 | 3,165 | 3,240 | 1,153,900 | 3,240 |
| 2013-07-08 | 3,285 | 3,295 | 3,140 | 3,140 | 1,395,200 | 3,140 |
| 2013-07-05 | 3,165 | 3,270 | 3,165 | 3,255 | 1,759,600 | 3,255 |
| 2013-07-04 | 3,115 | 3,180 | 3,075 | 3,155 | 2,787,700 | 3,155 |
| 2013-07-03 | 3,455 | 3,485 | 3,420 | 3,475 | 678,800 | 3,475 |
| 2013-07-02 | 3,470 | 3,475 | 3,420 | 3,465 | 643,200 | 3,465 |
| 2013-07-01 | 3,420 | 3,455 | 3,330 | 3,455 | 712,800 | 3,455 |
| 2013-06-28 | 3,305 | 3,440 | 3,290 | 3,430 | 1,025,000 | 3,430 |
| 2013-06-27 | 3,245 | 3,300 | 3,200 | 3,290 | 938,400 | 3,290 |
| 2013-06-26 | 3,420 | 3,440 | 3,225 | 3,240 | 830,300 | 3,240 |
| 2013-06-25 | 3,340 | 3,430 | 3,270 | 3,345 | 1,009,800 | 3,345 |
| 2013-06-24 | 3,480 | 3,480 | 3,325 | 3,335 | 520,000 | 3,335 |
| 2013-06-21 | 3,295 | 3,425 | 3,215 | 3,395 | 1,105,800 | 3,395 |
| 2013-06-20 | 3,335 | 3,400 | 3,305 | 3,350 | 1,010,800 | 3,350 |
| 2013-06-19 | 3,430 | 3,480 | 3,380 | 3,445 | 962,600 | 3,445 |
| 2013-06-18 | 3,340 | 3,395 | 3,310 | 3,315 | 553,100 | 3,315 |
| 2013-06-17 | 3,210 | 3,370 | 3,180 | 3,370 | 704,900 | 3,370 |
| 2013-06-14 | 3,280 | 3,370 | 3,195 | 3,260 | 3,072,800 | 3,260 |
| 2013-06-13 | 3,310 | 3,335 | 3,115 | 3,220 | 1,598,800 | 3,220 |
| 2013-06-12 | 3,290 | 3,500 | 3,220 | 3,490 | 1,334,600 | 3,490 |
| 2013-06-11 | 3,500 | 3,500 | 3,340 | 3,360 | 1,278,000 | 3,360 |
| 2013-06-10 | 3,465 | 3,560 | 3,435 | 3,520 | 1,437,500 | 3,520 |
| 2013-06-07 | 3,210 | 3,330 | 3,145 | 3,255 | 1,952,400 | 3,255 |
| 2013-06-06 | 3,295 | 3,365 | 3,210 | 3,250 | 1,718,000 | 3,250 |
| 2013-06-05 | 3,315 | 3,445 | 3,290 | 3,290 | 2,284,100 | 3,290 |
| 2013-06-04 | 3,115 | 3,260 | 3,090 | 3,210 | 1,603,400 | 3,210 |
| 2013-06-03 | 3,155 | 3,205 | 3,110 | 3,110 | 1,536,900 | 3,110 |
| 2013-05-31 | 3,115 | 3,180 | 3,085 | 3,125 | 1,333,900 | 3,125 |
| 2013-05-30 | 3,300 | 3,300 | 3,015 | 3,045 | 1,938,100 | 3,045 |
| 2013-05-29 | 3,355 | 3,420 | 3,305 | 3,365 | 907,800 | 3,365 |
| 2013-05-28 | 3,195 | 3,325 | 3,170 | 3,285 | 853,700 | 3,285 |
| 2013-05-27 | 3,205 | 3,285 | 3,180 | 3,255 | 886,400 | 3,255 |
| 2013-05-24 | 3,435 | 3,490 | 3,210 | 3,360 | 1,927,100 | 3,360 |
| 2013-05-23 | 3,790 | 3,915 | 3,365 | 3,365 | 2,266,800 | 3,365 |
| 2013-05-22 | 3,695 | 3,820 | 3,670 | 3,785 | 865,800 | 3,785 |
| 2013-05-21 | 3,625 | 3,685 | 3,610 | 3,680 | 668,400 | 3,680 |
| 2013-05-20 | 3,725 | 3,735 | 3,670 | 3,685 | 711,300 | 3,685 |
| 2013-05-17 | 3,675 | 3,715 | 3,635 | 3,665 | 945,000 | 3,665 |
| 2013-05-16 | 3,780 | 3,785 | 3,625 | 3,670 | 1,231,900 | 3,670 |
| 2013-05-15 | 3,700 | 3,800 | 3,570 | 3,780 | 1,488,800 | 3,780 |
| 2013-05-14 | 3,825 | 3,920 | 3,800 | 3,870 | 891,100 | 3,870 |
| 2013-05-13 | 3,800 | 3,865 | 3,780 | 3,825 | 1,053,700 | 3,825 |
| 2013-05-10 | 3,770 | 3,780 | 3,675 | 3,775 | 1,249,100 | 3,775 |
| 2013-05-09 | 3,620 | 3,690 | 3,565 | 3,675 | 841,400 | 3,675 |
| 2013-05-08 | 3,610 | 3,665 | 3,600 | 3,605 | 648,800 | 3,605 |
| 2013-05-07 | 3,515 | 3,630 | 3,515 | 3,625 | 1,154,800 | 3,625 |
| 2013-05-02 | 3,405 | 3,460 | 3,395 | 3,425 | 960,800 | 3,425 |
| 2013-05-01 | 3,360 | 3,410 | 3,350 | 3,400 | 412,100 | 3,400 |
| 2013-04-30 | 3,395 | 3,415 | 3,370 | 3,385 | 587,700 | 3,385 |
| 2013-04-26 | 3,405 | 3,450 | 3,390 | 3,395 | 997,700 | 3,395 |
| 2013-04-25 | 3,375 | 3,425 | 3,350 | 3,400 | 901,200 | 3,400 |
| 2013-04-24 | 3,295 | 3,375 | 3,270 | 3,375 | 1,173,000 | 3,375 |
| 2013-04-23 | 3,180 | 3,250 | 3,180 | 3,225 | 668,000 | 3,225 |
| 2013-04-22 | 3,180 | 3,210 | 3,170 | 3,200 | 990,700 | 3,200 |
| 2013-04-19 | 3,060 | 3,120 | 3,035 | 3,110 | 633,900 | 3,110 |
| 2013-04-18 | 3,065 | 3,120 | 3,060 | 3,065 | 731,200 | 3,065 |
| 2013-04-17 | 3,110 | 3,130 | 3,090 | 3,115 | 684,000 | 3,115 |
| 2013-04-16 | 3,055 | 3,125 | 3,035 | 3,095 | 1,169,400 | 3,095 |
| 2013-04-15 | 3,130 | 3,135 | 3,055 | 3,105 | 1,137,100 | 3,105 |
| 2013-04-12 | 3,200 | 3,200 | 3,105 | 3,130 | 2,018,700 | 3,130 |
| 2013-04-11 | 3,155 | 3,195 | 3,100 | 3,145 | 1,147,300 | 3,145 |
| 2013-04-10 | 3,100 | 3,175 | 3,100 | 3,140 | 1,147,200 | 3,140 |
| 2013-04-09 | 3,100 | 3,220 | 3,080 | 3,110 | 1,646,500 | 3,110 |
| 2013-04-08 | 3,000 | 3,085 | 2,962 | 3,085 | 1,808,100 | 3,085 |
| 2013-04-05 | 2,900 | 2,963 | 2,856 | 2,859 | 2,197,600 | 2,859 |
| 2013-04-04 | 2,577 | 2,761 | 2,574 | 2,757 | 1,416,700 | 2,757 |
| 2013-04-03 | 2,634 | 2,640 | 2,550 | 2,635 | 1,334,500 | 2,635 |
| 2013-04-02 | 2,702 | 2,734 | 2,599 | 2,629 | 1,315,800 | 2,629 |
| 2013-04-01 | 2,792 | 2,812 | 2,733 | 2,735 | 1,411,100 | 2,735 |
| 2013-03-29 | 2,812 | 2,847 | 2,755 | 2,791 | 869,500 | 2,791 |
| 2013-03-28 | 2,866 | 2,903 | 2,743 | 2,798 | 1,645,300 | 2,798 |
| 2013-03-27 | 2,903 | 2,977 | 2,901 | 2,909 | 902,700 | 2,909 |
| 2013-03-26 | 2,910 | 2,960 | 2,886 | 2,900 | 843,800 | 2,900 |
| 2013-03-25 | 2,936 | 2,978 | 2,928 | 2,960 | 1,347,800 | 2,960 |
| 2013-03-22 | 2,975 | 2,993 | 2,880 | 2,886 | 1,087,300 | 2,886 |
| 2013-03-21 | 2,992 | 3,035 | 2,985 | 3,010 | 945,400 | 3,010 |
| 2013-03-19 | 2,986 | 3,005 | 2,963 | 2,990 | 889,800 | 2,990 |
| 2013-03-18 | 2,930 | 2,963 | 2,921 | 2,921 | 787,100 | 2,921 |
| 2013-03-15 | 2,970 | 3,035 | 2,966 | 3,035 | 1,494,400 | 3,035 |
| 2013-03-14 | 2,944 | 2,969 | 2,908 | 2,964 | 546,100 | 2,964 |
| 2013-03-13 | 2,897 | 2,938 | 2,896 | 2,918 | 602,500 | 2,918 |
| 2013-03-12 | 2,973 | 2,974 | 2,911 | 2,916 | 796,800 | 2,916 |
| 2013-03-11 | 2,923 | 2,975 | 2,919 | 2,971 | 705,900 | 2,971 |
| 2013-03-08 | 2,989 | 3,005 | 2,922 | 2,943 | 4,343,600 | 2,943 |
| 2013-03-07 | 2,989 | 3,020 | 2,950 | 2,963 | 706,900 | 2,963 |
| 2013-03-06 | 2,960 | 2,980 | 2,940 | 2,976 | 470,700 | 2,976 |
| 2013-03-05 | 2,990 | 2,993 | 2,900 | 2,923 | 544,800 | 2,923 |
| 2013-03-04 | 2,980 | 3,025 | 2,948 | 2,973 | 860,300 | 2,973 |
| 2013-03-01 | 2,844 | 2,959 | 2,834 | 2,939 | 789,200 | 2,939 |
| 2013-02-28 | 2,827 | 2,885 | 2,812 | 2,884 | 985,400 | 2,884 |
| 2013-02-27 | 2,849 | 2,866 | 2,748 | 2,777 | 1,190,800 | 2,777 |
| 2013-02-26 | 2,850 | 2,881 | 2,825 | 2,842 | 1,143,100 | 2,842 |
| 2013-02-25 | 2,893 | 2,969 | 2,893 | 2,956 | 1,515,700 | 2,956 |
| 2013-02-22 | 2,740 | 2,800 | 2,722 | 2,793 | 1,089,800 | 2,793 |
| 2013-02-21 | 2,771 | 2,837 | 2,756 | 2,758 | 745,200 | 2,758 |
| 2013-02-20 | 2,801 | 2,835 | 2,771 | 2,815 | 763,500 | 2,815 |
| 2013-02-19 | 2,817 | 2,834 | 2,763 | 2,791 | 950,900 | 2,791 |
| 2013-02-18 | 2,801 | 2,949 | 2,784 | 2,864 | 1,060,300 | 2,864 |
| 2013-02-15 | 2,766 | 2,815 | 2,729 | 2,751 | 794,400 | 2,751 |
| 2013-02-14 | 2,786 | 2,808 | 2,756 | 2,781 | 801,300 | 2,781 |
| 2013-02-13 | 2,788 | 2,845 | 2,765 | 2,792 | 1,033,300 | 2,792 |
| 2013-02-12 | 2,700 | 2,891 | 2,699 | 2,838 | 3,007,900 | 2,838 |
| 2013-02-08 | 2,560 | 2,640 | 2,554 | 2,569 | 1,670,000 | 2,569 |
| 2013-02-07 | 2,659 | 2,675 | 2,621 | 2,660 | 1,083,400 | 2,660 |
| 2013-02-06 | 2,570 | 2,697 | 2,558 | 2,676 | 1,095,100 | 2,676 |
| 2013-02-05 | 2,521 | 2,543 | 2,489 | 2,490 | 698,200 | 2,490 |
| 2013-02-04 | 2,594 | 2,598 | 2,548 | 2,578 | 407,700 | 2,578 |
| 2013-02-01 | 2,560 | 2,589 | 2,547 | 2,573 | 437,600 | 2,573 |
| 2013-01-31 | 2,524 | 2,575 | 2,504 | 2,555 | 625,800 | 2,555 |
| 2013-01-30 | 2,470 | 2,562 | 2,462 | 2,562 | 1,077,000 | 2,562 |
| 2013-01-29 | 2,440 | 2,500 | 2,436 | 2,469 | 504,800 | 2,469 |
| 2013-01-28 | 2,516 | 2,539 | 2,470 | 2,471 | 576,600 | 2,471 |
| 2013-01-25 | 2,423 | 2,493 | 2,405 | 2,491 | 995,400 | 2,491 |
| 2013-01-24 | 2,338 | 2,385 | 2,320 | 2,375 | 643,300 | 2,375 |
| 2013-01-23 | 2,351 | 2,410 | 2,342 | 2,342 | 958,500 | 2,342 |
| 2013-01-22 | 2,418 | 2,429 | 2,370 | 2,401 | 988,400 | 2,401 |
| 2013-01-21 | 2,486 | 2,487 | 2,417 | 2,420 | 736,200 | 2,420 |
| 2013-01-18 | 2,394 | 2,469 | 2,393 | 2,467 | 1,336,800 | 2,467 |
| 2013-01-17 | 2,395 | 2,395 | 2,304 | 2,335 | 1,606,300 | 2,335 |
| 2013-01-16 | 2,464 | 2,473 | 2,397 | 2,399 | 1,027,300 | 2,399 |
| 2013-01-15 | 2,470 | 2,500 | 2,448 | 2,463 | 908,900 | 2,463 |
| 2013-01-11 | 2,400 | 2,490 | 2,399 | 2,435 | 1,963,100 | 2,435 |
| 2013-01-10 | 2,346 | 2,373 | 2,341 | 2,353 | 596,600 | 2,353 |
| 2013-01-09 | 2,291 | 2,361 | 2,287 | 2,334 | 776,800 | 2,334 |
| 2013-01-08 | 2,297 | 2,357 | 2,291 | 2,322 | 614,800 | 2,322 |
| 2013-01-07 | 2,362 | 2,382 | 2,335 | 2,338 | 471,500 | 2,338 |
| 2013-01-04 | 2,385 | 2,385 | 2,336 | 2,361 | 646,500 | 2,361 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
