4452 花王(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 | 3,300 | 3,325 | 3,290 | 3,310 | 1,679,000 | 3,310 |
| 2013-12-27 | 3,265 | 3,285 | 3,250 | 3,280 | 1,142,700 | 3,280 |
| 2013-12-26 | 3,215 | 3,250 | 3,205 | 3,245 | 1,220,000 | 3,245 |
| 2013-12-25 | 3,200 | 3,230 | 3,195 | 3,215 | 1,394,200 | 3,215 |
| 2013-12-24 | 3,240 | 3,275 | 3,200 | 3,215 | 1,895,000 | 3,215 |
| 2013-12-20 | 3,200 | 3,240 | 3,160 | 3,240 | 2,422,500 | 3,240 |
| 2013-12-19 | 3,280 | 3,280 | 3,205 | 3,210 | 2,607,200 | 3,210 |
| 2013-12-18 | 3,215 | 3,250 | 3,205 | 3,220 | 2,330,300 | 3,220 |
| 2013-12-17 | 3,285 | 3,295 | 3,225 | 3,235 | 1,285,000 | 3,235 |
| 2013-12-16 | 3,295 | 3,305 | 3,220 | 3,240 | 1,476,500 | 3,240 |
| 2013-12-13 | 3,275 | 3,340 | 3,250 | 3,275 | 4,469,400 | 3,275 |
| 2013-12-12 | 3,285 | 3,295 | 3,270 | 3,275 | 904,900 | 3,275 |
| 2013-12-11 | 3,335 | 3,360 | 3,280 | 3,290 | 1,500,000 | 3,290 |
| 2013-12-10 | 3,395 | 3,400 | 3,360 | 3,370 | 949,600 | 3,370 |
| 2013-12-09 | 3,360 | 3,385 | 3,350 | 3,375 | 1,636,100 | 3,375 |
| 2013-12-06 | 3,300 | 3,315 | 3,270 | 3,285 | 972,600 | 3,285 |
| 2013-12-05 | 3,350 | 3,350 | 3,280 | 3,290 | 1,515,900 | 3,290 |
| 2013-12-04 | 3,385 | 3,430 | 3,345 | 3,350 | 1,629,300 | 3,350 |
| 2013-12-03 | 3,430 | 3,450 | 3,390 | 3,400 | 1,533,700 | 3,400 |
| 2013-12-02 | 3,400 | 3,450 | 3,395 | 3,420 | 1,698,000 | 3,420 |
| 2013-11-29 | 3,340 | 3,365 | 3,330 | 3,365 | 1,066,600 | 3,365 |
| 2013-11-28 | 3,350 | 3,380 | 3,340 | 3,365 | 983,200 | 3,365 |
| 2013-11-27 | 3,315 | 3,365 | 3,305 | 3,330 | 1,306,200 | 3,330 |
| 2013-11-26 | 3,400 | 3,420 | 3,365 | 3,370 | 2,000,400 | 3,370 |
| 2013-11-25 | 3,405 | 3,440 | 3,395 | 3,430 | 1,072,300 | 3,430 |
| 2013-11-22 | 3,425 | 3,430 | 3,380 | 3,390 | 1,644,200 | 3,390 |
| 2013-11-21 | 3,420 | 3,450 | 3,400 | 3,425 | 1,519,500 | 3,425 |
| 2013-11-20 | 3,400 | 3,405 | 3,365 | 3,400 | 1,264,900 | 3,400 |
| 2013-11-19 | 3,380 | 3,425 | 3,365 | 3,385 | 1,356,500 | 3,385 |
| 2013-11-18 | 3,410 | 3,415 | 3,370 | 3,390 | 1,554,100 | 3,390 |
| 2013-11-15 | 3,360 | 3,425 | 3,350 | 3,410 | 2,469,300 | 3,410 |
| 2013-11-14 | 3,330 | 3,355 | 3,300 | 3,335 | 1,953,700 | 3,335 |
| 2013-11-13 | 3,270 | 3,315 | 3,260 | 3,295 | 2,088,100 | 3,295 |
| 2013-11-12 | 3,255 | 3,280 | 3,235 | 3,275 | 1,726,700 | 3,275 |
| 2013-11-11 | 3,230 | 3,245 | 3,205 | 3,245 | 1,241,800 | 3,245 |
| 2013-11-08 | 3,155 | 3,185 | 3,145 | 3,165 | 1,138,100 | 3,165 |
| 2013-11-07 | 3,225 | 3,225 | 3,195 | 3,195 | 1,214,100 | 3,195 |
| 2013-11-06 | 3,195 | 3,260 | 3,195 | 3,230 | 1,228,400 | 3,230 |
| 2013-11-05 | 3,225 | 3,245 | 3,200 | 3,210 | 1,721,700 | 3,210 |
| 2013-11-01 | 3,295 | 3,300 | 3,205 | 3,215 | 1,720,500 | 3,215 |
| 2013-10-31 | 3,215 | 3,335 | 3,205 | 3,265 | 3,590,500 | 3,265 |
| 2013-10-30 | 3,160 | 3,185 | 3,135 | 3,155 | 1,820,200 | 3,155 |
| 2013-10-29 | 3,115 | 3,165 | 3,110 | 3,165 | 1,301,700 | 3,165 |
| 2013-10-28 | 3,140 | 3,160 | 3,125 | 3,145 | 1,273,900 | 3,145 |
| 2013-10-25 | 3,140 | 3,145 | 3,085 | 3,090 | 2,263,600 | 3,090 |
| 2013-10-24 | 3,095 | 3,170 | 3,080 | 3,160 | 1,730,600 | 3,160 |
| 2013-10-23 | 3,130 | 3,150 | 3,095 | 3,095 | 1,523,200 | 3,095 |
| 2013-10-22 | 3,125 | 3,140 | 3,100 | 3,115 | 1,160,700 | 3,115 |
| 2013-10-21 | 3,120 | 3,145 | 3,095 | 3,115 | 979,400 | 3,115 |
| 2013-10-18 | 3,095 | 3,120 | 3,075 | 3,095 | 1,095,400 | 3,095 |
| 2013-10-17 | 3,100 | 3,140 | 3,080 | 3,110 | 1,740,400 | 3,110 |
| 2013-10-16 | 3,070 | 3,090 | 3,065 | 3,080 | 1,119,300 | 3,080 |
| 2013-10-15 | 3,050 | 3,080 | 3,030 | 3,080 | 1,900,300 | 3,080 |
| 2013-10-11 | 3,085 | 3,090 | 3,010 | 3,065 | 2,985,700 | 3,065 |
| 2013-10-10 | 2,940 | 3,075 | 2,937 | 3,070 | 1,646,100 | 3,070 |
| 2013-10-09 | 2,949 | 2,949 | 2,901 | 2,931 | 1,666,700 | 2,931 |
| 2013-10-08 | 2,923 | 2,961 | 2,892 | 2,960 | 1,786,900 | 2,960 |
| 2013-10-07 | 2,949 | 2,982 | 2,915 | 2,930 | 1,830,300 | 2,930 |
| 2013-10-04 | 2,960 | 2,994 | 2,950 | 2,952 | 1,705,700 | 2,952 |
| 2013-10-03 | 3,000 | 3,025 | 2,976 | 2,978 | 2,001,600 | 2,978 |
| 2013-10-02 | 3,060 | 3,070 | 2,968 | 2,982 | 2,325,600 | 2,982 |
| 2013-10-01 | 3,065 | 3,070 | 3,020 | 3,045 | 1,017,200 | 3,045 |
| 2013-09-30 | 3,090 | 3,095 | 3,055 | 3,060 | 1,035,100 | 3,060 |
| 2013-09-27 | 3,085 | 3,145 | 3,070 | 3,135 | 2,202,500 | 3,135 |
| 2013-09-26 | 3,005 | 3,070 | 2,962 | 3,070 | 1,538,400 | 3,070 |
| 2013-09-25 | 3,005 | 3,010 | 2,984 | 2,988 | 2,135,600 | 2,988 |
| 2013-09-24 | 3,040 | 3,070 | 3,005 | 3,015 | 2,356,300 | 3,015 |
| 2013-09-20 | 3,010 | 3,055 | 3,000 | 3,040 | 2,202,400 | 3,040 |
| 2013-09-19 | 2,978 | 3,010 | 2,940 | 3,005 | 2,496,000 | 3,005 |
| 2013-09-18 | 2,959 | 2,979 | 2,942 | 2,974 | 2,155,200 | 2,974 |
| 2013-09-17 | 2,970 | 2,985 | 2,930 | 2,932 | 1,859,300 | 2,932 |
| 2013-09-13 | 2,850 | 2,941 | 2,833 | 2,941 | 4,168,200 | 2,941 |
| 2013-09-12 | 2,930 | 2,940 | 2,871 | 2,879 | 2,934,800 | 2,879 |
| 2013-09-11 | 2,980 | 3,020 | 2,954 | 2,962 | 1,613,000 | 2,962 |
| 2013-09-10 | 3,005 | 3,035 | 2,973 | 2,983 | 1,653,600 | 2,983 |
| 2013-09-09 | 3,025 | 3,030 | 2,977 | 2,992 | 1,263,000 | 2,992 |
| 2013-09-06 | 2,975 | 2,990 | 2,921 | 2,940 | 1,121,900 | 2,940 |
| 2013-09-05 | 2,984 | 3,010 | 2,936 | 2,954 | 1,449,200 | 2,954 |
| 2013-09-04 | 2,956 | 2,964 | 2,909 | 2,947 | 1,701,500 | 2,947 |
| 2013-09-03 | 2,941 | 3,005 | 2,941 | 2,972 | 2,062,700 | 2,972 |
| 2013-09-02 | 2,920 | 2,935 | 2,895 | 2,915 | 1,563,800 | 2,915 |
| 2013-08-30 | 2,939 | 2,943 | 2,857 | 2,870 | 3,205,700 | 2,870 |
| 2013-08-29 | 2,970 | 2,972 | 2,945 | 2,955 | 1,398,100 | 2,955 |
| 2013-08-28 | 2,983 | 2,996 | 2,951 | 2,969 | 2,013,500 | 2,969 |
| 2013-08-27 | 3,050 | 3,075 | 2,990 | 2,992 | 1,533,300 | 2,992 |
| 2013-08-26 | 3,065 | 3,075 | 3,025 | 3,045 | 693,200 | 3,045 |
| 2013-08-23 | 3,045 | 3,085 | 3,030 | 3,050 | 1,182,800 | 3,050 |
| 2013-08-22 | 3,015 | 3,045 | 2,982 | 3,015 | 1,119,300 | 3,015 |
| 2013-08-21 | 3,040 | 3,075 | 3,010 | 3,035 | 1,365,000 | 3,035 |
| 2013-08-20 | 3,090 | 3,135 | 3,030 | 3,030 | 2,177,200 | 3,030 |
| 2013-08-19 | 3,115 | 3,125 | 3,100 | 3,125 | 671,000 | 3,125 |
| 2013-08-16 | 3,115 | 3,155 | 3,110 | 3,110 | 1,459,700 | 3,110 |
| 2013-08-15 | 3,175 | 3,210 | 3,145 | 3,165 | 956,200 | 3,165 |
| 2013-08-14 | 3,245 | 3,250 | 3,185 | 3,225 | 1,347,400 | 3,225 |
| 2013-08-13 | 3,185 | 3,225 | 3,165 | 3,210 | 1,290,700 | 3,210 |
| 2013-08-12 | 3,105 | 3,135 | 3,090 | 3,120 | 898,500 | 3,120 |
| 2013-08-09 | 3,160 | 3,180 | 3,125 | 3,145 | 1,957,300 | 3,145 |
| 2013-08-08 | 3,130 | 3,215 | 3,115 | 3,125 | 1,525,100 | 3,125 |
| 2013-08-07 | 3,230 | 3,260 | 3,180 | 3,180 | 1,666,200 | 3,180 |
| 2013-08-06 | 3,265 | 3,285 | 3,195 | 3,280 | 2,012,500 | 3,280 |
| 2013-08-05 | 3,270 | 3,315 | 3,255 | 3,280 | 1,413,600 | 3,280 |
| 2013-08-02 | 3,300 | 3,395 | 3,290 | 3,335 | 2,985,800 | 3,335 |
| 2013-08-01 | 3,175 | 3,295 | 3,175 | 3,290 | 3,342,400 | 3,290 |
| 2013-07-31 | 3,120 | 3,190 | 3,085 | 3,140 | 3,119,600 | 3,140 |
| 2013-07-30 | 3,150 | 3,165 | 3,060 | 3,115 | 4,194,000 | 3,115 |
| 2013-07-29 | 3,060 | 3,090 | 3,005 | 3,005 | 2,666,600 | 3,005 |
| 2013-07-26 | 3,035 | 3,135 | 3,030 | 3,120 | 5,273,800 | 3,120 |
| 2013-07-25 | 3,115 | 3,170 | 2,982 | 3,120 | 10,095,400 | 3,120 |
| 2013-07-24 | 3,275 | 3,320 | 3,220 | 3,230 | 3,509,500 | 3,230 |
| 2013-07-23 | 3,445 | 3,480 | 3,430 | 3,445 | 1,117,600 | 3,445 |
| 2013-07-22 | 3,465 | 3,485 | 3,425 | 3,445 | 1,244,800 | 3,445 |
| 2013-07-19 | 3,500 | 3,520 | 3,435 | 3,455 | 1,924,600 | 3,455 |
| 2013-07-18 | 3,450 | 3,490 | 3,435 | 3,490 | 1,288,100 | 3,490 |
| 2013-07-17 | 3,450 | 3,455 | 3,400 | 3,455 | 1,328,400 | 3,455 |
| 2013-07-16 | 3,400 | 3,450 | 3,400 | 3,450 | 1,478,200 | 3,450 |
| 2013-07-12 | 3,325 | 3,400 | 3,320 | 3,380 | 2,313,200 | 3,380 |
| 2013-07-11 | 3,340 | 3,380 | 3,310 | 3,345 | 1,640,800 | 3,345 |
| 2013-07-10 | 3,400 | 3,405 | 3,335 | 3,360 | 1,601,900 | 3,360 |
| 2013-07-09 | 3,380 | 3,395 | 3,360 | 3,395 | 1,746,300 | 3,395 |
| 2013-07-08 | 3,390 | 3,420 | 3,325 | 3,330 | 1,806,600 | 3,330 |
| 2013-07-05 | 3,360 | 3,410 | 3,340 | 3,380 | 2,152,800 | 3,380 |
| 2013-07-04 | 3,500 | 3,510 | 3,395 | 3,415 | 2,364,300 | 3,415 |
| 2013-07-03 | 3,480 | 3,515 | 3,465 | 3,495 | 1,590,200 | 3,495 |
| 2013-07-02 | 3,500 | 3,520 | 3,455 | 3,500 | 1,913,400 | 3,500 |
| 2013-07-01 | 3,390 | 3,480 | 3,380 | 3,470 | 2,196,400 | 3,470 |
| 2013-06-28 | 3,295 | 3,390 | 3,280 | 3,375 | 2,438,300 | 3,375 |
| 2013-06-27 | 3,180 | 3,265 | 3,165 | 3,250 | 1,846,500 | 3,250 |
| 2013-06-26 | 3,240 | 3,240 | 3,135 | 3,170 | 2,026,700 | 3,170 |
| 2013-06-25 | 3,270 | 3,295 | 3,200 | 3,270 | 2,006,800 | 3,270 |
| 2013-06-24 | 3,205 | 3,270 | 3,165 | 3,230 | 2,068,300 | 3,230 |
| 2013-06-21 | 3,035 | 3,195 | 3,030 | 3,195 | 2,811,200 | 3,195 |
| 2013-06-20 | 3,055 | 3,095 | 3,035 | 3,065 | 2,483,600 | 3,065 |
| 2013-06-19 | 3,125 | 3,140 | 3,065 | 3,085 | 1,494,500 | 3,085 |
| 2013-06-18 | 3,140 | 3,145 | 3,065 | 3,085 | 1,749,200 | 3,085 |
| 2013-06-17 | 3,010 | 3,150 | 3,005 | 3,145 | 1,532,700 | 3,145 |
| 2013-06-14 | 2,955 | 3,075 | 2,955 | 3,010 | 3,859,900 | 3,010 |
| 2013-06-13 | 3,045 | 3,045 | 2,900 | 2,913 | 3,125,300 | 2,913 |
| 2013-06-12 | 3,070 | 3,140 | 3,030 | 3,115 | 1,407,300 | 3,115 |
| 2013-06-11 | 3,165 | 3,185 | 3,095 | 3,110 | 2,125,300 | 3,110 |
| 2013-06-10 | 3,030 | 3,170 | 3,030 | 3,170 | 1,599,600 | 3,170 |
| 2013-06-07 | 3,015 | 3,055 | 2,936 | 2,980 | 3,364,000 | 2,980 |
| 2013-06-06 | 3,100 | 3,150 | 3,055 | 3,070 | 2,849,200 | 3,070 |
| 2013-06-05 | 3,165 | 3,290 | 3,130 | 3,130 | 1,936,500 | 3,130 |
| 2013-06-04 | 3,130 | 3,235 | 3,115 | 3,210 | 1,992,000 | 3,210 |
| 2013-06-03 | 3,150 | 3,205 | 3,135 | 3,145 | 1,735,600 | 3,145 |
| 2013-05-31 | 3,235 | 3,255 | 3,180 | 3,180 | 2,213,300 | 3,180 |
| 2013-05-30 | 3,235 | 3,260 | 3,150 | 3,185 | 2,489,500 | 3,185 |
| 2013-05-29 | 3,305 | 3,340 | 3,260 | 3,275 | 1,712,600 | 3,275 |
| 2013-05-28 | 3,250 | 3,290 | 3,220 | 3,245 | 1,407,100 | 3,245 |
| 2013-05-27 | 3,350 | 3,370 | 3,250 | 3,295 | 1,677,800 | 3,295 |
| 2013-05-24 | 3,325 | 3,405 | 3,220 | 3,345 | 3,125,700 | 3,345 |
| 2013-05-23 | 3,470 | 3,535 | 3,290 | 3,295 | 2,993,500 | 3,295 |
| 2013-05-22 | 3,470 | 3,495 | 3,450 | 3,460 | 1,361,100 | 3,460 |
| 2013-05-21 | 3,510 | 3,515 | 3,435 | 3,445 | 1,540,600 | 3,445 |
| 2013-05-20 | 3,525 | 3,530 | 3,495 | 3,510 | 1,164,400 | 3,510 |
| 2013-05-17 | 3,520 | 3,550 | 3,505 | 3,525 | 1,526,500 | 3,525 |
| 2013-05-16 | 3,530 | 3,550 | 3,515 | 3,540 | 1,888,400 | 3,540 |
| 2013-05-15 | 3,500 | 3,530 | 3,485 | 3,510 | 2,227,200 | 3,510 |
| 2013-05-14 | 3,470 | 3,500 | 3,465 | 3,495 | 1,008,400 | 3,495 |
| 2013-05-13 | 3,465 | 3,485 | 3,450 | 3,475 | 1,064,900 | 3,475 |
| 2013-05-10 | 3,490 | 3,495 | 3,430 | 3,465 | 1,845,300 | 3,465 |
| 2013-05-09 | 3,480 | 3,485 | 3,435 | 3,435 | 1,172,100 | 3,435 |
| 2013-05-08 | 3,470 | 3,490 | 3,450 | 3,480 | 1,474,700 | 3,480 |
| 2013-05-07 | 3,475 | 3,490 | 3,435 | 3,460 | 1,534,900 | 3,460 |
| 2013-05-02 | 3,425 | 3,490 | 3,385 | 3,405 | 1,635,600 | 3,405 |
| 2013-05-01 | 3,400 | 3,495 | 3,400 | 3,455 | 2,144,100 | 3,455 |
| 2013-04-30 | 3,345 | 3,395 | 3,325 | 3,370 | 1,672,400 | 3,370 |
| 2013-04-26 | 3,395 | 3,395 | 3,310 | 3,320 | 2,032,700 | 3,320 |
| 2013-04-25 | 3,330 | 3,380 | 3,320 | 3,380 | 1,633,300 | 3,380 |
| 2013-04-24 | 3,350 | 3,360 | 3,320 | 3,355 | 1,136,900 | 3,355 |
| 2013-04-23 | 3,300 | 3,330 | 3,300 | 3,320 | 1,152,200 | 3,320 |
| 2013-04-22 | 3,350 | 3,360 | 3,310 | 3,315 | 1,487,200 | 3,315 |
| 2013-04-19 | 3,320 | 3,320 | 3,285 | 3,300 | 2,025,900 | 3,300 |
| 2013-04-18 | 3,335 | 3,350 | 3,300 | 3,320 | 1,903,600 | 3,320 |
| 2013-04-17 | 3,380 | 3,385 | 3,300 | 3,355 | 1,634,400 | 3,355 |
| 2013-04-16 | 3,300 | 3,380 | 3,285 | 3,355 | 2,578,800 | 3,355 |
| 2013-04-15 | 3,305 | 3,370 | 3,295 | 3,335 | 1,976,900 | 3,335 |
| 2013-04-12 | 3,375 | 3,380 | 3,330 | 3,355 | 2,695,900 | 3,355 |
| 2013-04-11 | 3,295 | 3,380 | 3,280 | 3,360 | 2,630,700 | 3,360 |
| 2013-04-10 | 3,265 | 3,345 | 3,240 | 3,290 | 3,089,200 | 3,290 |
| 2013-04-09 | 3,225 | 3,270 | 3,180 | 3,240 | 2,202,600 | 3,240 |
| 2013-04-08 | 3,190 | 3,225 | 3,130 | 3,220 | 2,648,400 | 3,220 |
| 2013-04-05 | 3,110 | 3,185 | 3,080 | 3,140 | 4,164,600 | 3,140 |
| 2013-04-04 | 3,010 | 3,100 | 2,974 | 3,085 | 3,123,400 | 3,085 |
| 2013-04-03 | 2,990 | 3,045 | 2,965 | 3,035 | 2,123,700 | 3,035 |
| 2013-04-02 | 2,996 | 2,996 | 2,889 | 2,961 | 2,640,800 | 2,961 |
| 2013-04-01 | 3,090 | 3,090 | 3,005 | 3,005 | 1,985,300 | 3,005 |
| 2013-03-29 | 3,045 | 3,080 | 3,000 | 3,080 | 1,441,600 | 3,080 |
| 2013-03-28 | 3,080 | 3,080 | 3,010 | 3,040 | 2,156,300 | 3,040 |
| 2013-03-27 | 3,120 | 3,120 | 3,035 | 3,065 | 1,590,400 | 3,065 |
| 2013-03-26 | 3,070 | 3,125 | 3,065 | 3,105 | 1,451,200 | 3,105 |
| 2013-03-25 | 3,085 | 3,115 | 3,080 | 3,080 | 1,609,800 | 3,080 |
| 2013-03-22 | 3,095 | 3,110 | 3,050 | 3,050 | 1,870,500 | 3,050 |
| 2013-03-21 | 3,105 | 3,155 | 3,095 | 3,095 | 2,230,300 | 3,095 |
| 2013-03-19 | 3,105 | 3,170 | 3,095 | 3,100 | 1,717,600 | 3,100 |
| 2013-03-18 | 3,115 | 3,135 | 3,080 | 3,090 | 2,197,300 | 3,090 |
| 2013-03-15 | 3,170 | 3,215 | 3,160 | 3,165 | 1,952,700 | 3,165 |
| 2013-03-14 | 3,155 | 3,185 | 3,140 | 3,160 | 1,818,000 | 3,160 |
| 2013-03-13 | 3,140 | 3,165 | 3,130 | 3,140 | 1,493,200 | 3,140 |
| 2013-03-12 | 3,140 | 3,155 | 3,115 | 3,140 | 1,930,900 | 3,140 |
| 2013-03-11 | 3,145 | 3,160 | 3,120 | 3,140 | 1,949,500 | 3,140 |
| 2013-03-08 | 3,175 | 3,260 | 3,130 | 3,145 | 7,261,300 | 3,145 |
| 2013-03-07 | 3,055 | 3,100 | 3,050 | 3,095 | 1,713,500 | 3,095 |
| 2013-03-06 | 3,045 | 3,060 | 3,015 | 3,045 | 1,652,900 | 3,045 |
| 2013-03-05 | 3,070 | 3,090 | 3,020 | 3,030 | 1,298,900 | 3,030 |
| 2013-03-04 | 3,015 | 3,095 | 3,015 | 3,055 | 1,674,500 | 3,055 |
| 2013-03-01 | 2,964 | 3,020 | 2,964 | 3,010 | 1,652,600 | 3,010 |
| 2013-02-28 | 2,925 | 2,996 | 2,924 | 2,964 | 2,762,500 | 2,964 |
| 2013-02-27 | 2,965 | 2,965 | 2,923 | 2,924 | 1,579,100 | 2,924 |
| 2013-02-26 | 2,970 | 2,999 | 2,952 | 2,971 | 1,899,200 | 2,971 |
| 2013-02-25 | 2,979 | 3,010 | 2,947 | 3,005 | 2,217,200 | 3,005 |
| 2013-02-22 | 2,940 | 2,964 | 2,919 | 2,953 | 1,984,300 | 2,953 |
| 2013-02-21 | 2,960 | 2,963 | 2,937 | 2,950 | 1,356,100 | 2,950 |
| 2013-02-20 | 2,981 | 2,989 | 2,950 | 2,961 | 1,767,600 | 2,961 |
| 2013-02-19 | 2,906 | 2,990 | 2,906 | 2,972 | 1,754,100 | 2,972 |
| 2013-02-18 | 2,850 | 2,920 | 2,846 | 2,910 | 1,607,400 | 2,910 |
| 2013-02-15 | 2,820 | 2,881 | 2,810 | 2,850 | 2,243,400 | 2,850 |
| 2013-02-14 | 2,847 | 2,880 | 2,821 | 2,839 | 1,937,400 | 2,839 |
| 2013-02-13 | 2,830 | 2,850 | 2,812 | 2,824 | 1,876,200 | 2,824 |
| 2013-02-12 | 2,780 | 2,905 | 2,780 | 2,859 | 2,405,500 | 2,859 |
| 2013-02-08 | 2,771 | 2,809 | 2,768 | 2,774 | 3,203,700 | 2,774 |
| 2013-02-07 | 2,780 | 2,848 | 2,779 | 2,821 | 3,079,900 | 2,821 |
| 2013-02-06 | 2,750 | 2,789 | 2,700 | 2,782 | 4,746,500 | 2,782 |
| 2013-02-05 | 2,603 | 2,605 | 2,576 | 2,581 | 2,003,500 | 2,581 |
| 2013-02-04 | 2,591 | 2,606 | 2,580 | 2,599 | 1,551,800 | 2,599 |
| 2013-02-01 | 2,613 | 2,627 | 2,586 | 2,610 | 1,706,200 | 2,610 |
| 2013-01-31 | 2,559 | 2,624 | 2,558 | 2,624 | 3,017,000 | 2,624 |
| 2013-01-30 | 2,499 | 2,545 | 2,492 | 2,537 | 2,014,500 | 2,537 |
| 2013-01-29 | 2,475 | 2,499 | 2,472 | 2,485 | 1,641,500 | 2,485 |
| 2013-01-28 | 2,497 | 2,498 | 2,461 | 2,461 | 1,108,300 | 2,461 |
| 2013-01-25 | 2,437 | 2,486 | 2,434 | 2,486 | 1,646,900 | 2,486 |
| 2013-01-24 | 2,420 | 2,430 | 2,406 | 2,422 | 1,651,300 | 2,422 |
| 2013-01-23 | 2,420 | 2,444 | 2,406 | 2,420 | 1,425,300 | 2,420 |
| 2013-01-22 | 2,420 | 2,438 | 2,397 | 2,420 | 1,714,800 | 2,420 |
| 2013-01-21 | 2,435 | 2,458 | 2,420 | 2,420 | 1,392,800 | 2,420 |
| 2013-01-18 | 2,447 | 2,449 | 2,424 | 2,444 | 2,053,100 | 2,444 |
| 2013-01-17 | 2,402 | 2,421 | 2,394 | 2,421 | 2,333,300 | 2,421 |
| 2013-01-16 | 2,393 | 2,404 | 2,381 | 2,388 | 2,186,900 | 2,388 |
| 2013-01-15 | 2,389 | 2,398 | 2,370 | 2,390 | 1,219,000 | 2,390 |
| 2013-01-11 | 2,383 | 2,396 | 2,357 | 2,370 | 2,171,000 | 2,370 |
| 2013-01-10 | 2,339 | 2,359 | 2,337 | 2,353 | 1,257,600 | 2,353 |
| 2013-01-09 | 2,323 | 2,346 | 2,303 | 2,333 | 1,933,100 | 2,333 |
| 2013-01-08 | 2,331 | 2,348 | 2,317 | 2,331 | 1,905,000 | 2,331 |
| 2013-01-07 | 2,300 | 2,327 | 2,300 | 2,323 | 1,613,600 | 2,323 |
| 2013-01-04 | 2,290 | 2,295 | 2,277 | 2,290 | 2,143,200 | 2,290 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
