4544 H.U.グループホールディングス(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 | 4,945 | 4,975 | 4,915 | 4,960 | 92,300 | 4,960 |
| 2013-12-27 | 4,890 | 4,905 | 4,835 | 4,900 | 107,700 | 4,900 |
| 2013-12-26 | 4,800 | 4,880 | 4,750 | 4,865 | 109,700 | 4,865 |
| 2013-12-25 | 4,750 | 4,795 | 4,720 | 4,755 | 185,900 | 4,755 |
| 2013-12-24 | 4,850 | 4,865 | 4,780 | 4,800 | 159,000 | 4,800 |
| 2013-12-20 | 4,935 | 4,950 | 4,830 | 4,855 | 291,100 | 4,855 |
| 2013-12-19 | 4,925 | 4,970 | 4,915 | 4,950 | 280,400 | 4,950 |
| 2013-12-18 | 4,930 | 4,995 | 4,910 | 4,955 | 328,000 | 4,955 |
| 2013-12-17 | 4,895 | 4,920 | 4,845 | 4,920 | 294,400 | 4,920 |
| 2013-12-16 | 4,850 | 4,945 | 4,785 | 4,915 | 462,800 | 4,915 |
| 2013-12-13 | 4,775 | 4,830 | 4,725 | 4,780 | 471,700 | 4,780 |
| 2013-12-12 | 4,735 | 4,750 | 4,700 | 4,750 | 186,200 | 4,750 |
| 2013-12-11 | 4,750 | 4,780 | 4,700 | 4,765 | 161,100 | 4,765 |
| 2013-12-10 | 4,735 | 4,790 | 4,730 | 4,775 | 225,200 | 4,775 |
| 2013-12-09 | 4,695 | 4,745 | 4,685 | 4,720 | 131,300 | 4,720 |
| 2013-12-06 | 4,660 | 4,680 | 4,625 | 4,660 | 208,600 | 4,660 |
| 2013-12-05 | 4,625 | 4,695 | 4,605 | 4,645 | 155,100 | 4,645 |
| 2013-12-04 | 4,655 | 4,680 | 4,620 | 4,650 | 176,100 | 4,650 |
| 2013-12-03 | 4,705 | 4,735 | 4,670 | 4,705 | 137,800 | 4,705 |
| 2013-12-02 | 4,755 | 4,770 | 4,690 | 4,715 | 185,800 | 4,715 |
| 2013-11-29 | 4,715 | 4,760 | 4,695 | 4,760 | 107,900 | 4,760 |
| 2013-11-28 | 4,745 | 4,745 | 4,680 | 4,715 | 132,200 | 4,715 |
| 2013-11-27 | 4,740 | 4,770 | 4,720 | 4,745 | 159,300 | 4,745 |
| 2013-11-26 | 4,745 | 4,780 | 4,725 | 4,760 | 145,300 | 4,760 |
| 2013-11-25 | 4,730 | 4,765 | 4,700 | 4,765 | 158,300 | 4,765 |
| 2013-11-22 | 4,710 | 4,725 | 4,655 | 4,690 | 255,300 | 4,690 |
| 2013-11-21 | 4,700 | 4,710 | 4,640 | 4,710 | 211,300 | 4,710 |
| 2013-11-20 | 4,700 | 4,700 | 4,650 | 4,695 | 182,900 | 4,695 |
| 2013-11-19 | 4,660 | 4,720 | 4,660 | 4,710 | 191,800 | 4,710 |
| 2013-11-18 | 4,700 | 4,715 | 4,645 | 4,695 | 173,500 | 4,695 |
| 2013-11-15 | 4,670 | 4,710 | 4,670 | 4,685 | 190,900 | 4,685 |
| 2013-11-14 | 4,645 | 4,675 | 4,585 | 4,645 | 175,300 | 4,645 |
| 2013-11-13 | 4,645 | 4,665 | 4,615 | 4,635 | 210,000 | 4,635 |
| 2013-11-12 | 4,570 | 4,635 | 4,550 | 4,635 | 300,100 | 4,635 |
| 2013-11-11 | 4,565 | 4,595 | 4,500 | 4,560 | 170,500 | 4,560 |
| 2013-11-08 | 4,405 | 4,515 | 4,405 | 4,500 | 199,400 | 4,500 |
| 2013-11-07 | 4,455 | 4,495 | 4,425 | 4,475 | 216,500 | 4,475 |
| 2013-11-06 | 4,500 | 4,545 | 4,435 | 4,455 | 253,000 | 4,455 |
| 2013-11-05 | 4,460 | 4,465 | 4,345 | 4,370 | 193,900 | 4,370 |
| 2013-11-01 | 4,455 | 4,505 | 4,355 | 4,390 | 205,700 | 4,390 |
| 2013-10-31 | 4,375 | 4,445 | 4,360 | 4,415 | 220,400 | 4,415 |
| 2013-10-30 | 4,400 | 4,410 | 4,355 | 4,390 | 191,100 | 4,390 |
| 2013-10-29 | 4,350 | 4,375 | 4,310 | 4,350 | 165,600 | 4,350 |
| 2013-10-28 | 4,340 | 4,365 | 4,320 | 4,360 | 100,800 | 4,360 |
| 2013-10-25 | 4,375 | 4,375 | 4,295 | 4,320 | 163,100 | 4,320 |
| 2013-10-24 | 4,295 | 4,385 | 4,265 | 4,370 | 195,500 | 4,370 |
| 2013-10-23 | 4,355 | 4,390 | 4,300 | 4,300 | 175,100 | 4,300 |
| 2013-10-22 | 4,355 | 4,380 | 4,340 | 4,345 | 86,200 | 4,345 |
| 2013-10-21 | 4,415 | 4,430 | 4,350 | 4,375 | 123,500 | 4,375 |
| 2013-10-18 | 4,365 | 4,430 | 4,360 | 4,375 | 198,800 | 4,375 |
| 2013-10-17 | 4,365 | 4,375 | 4,325 | 4,360 | 161,300 | 4,360 |
| 2013-10-16 | 4,350 | 4,365 | 4,315 | 4,360 | 145,500 | 4,360 |
| 2013-10-15 | 4,360 | 4,390 | 4,325 | 4,345 | 159,000 | 4,345 |
| 2013-10-11 | 4,300 | 4,385 | 4,290 | 4,330 | 217,200 | 4,330 |
| 2013-10-10 | 4,230 | 4,280 | 4,210 | 4,260 | 328,800 | 4,260 |
| 2013-10-09 | 4,270 | 4,295 | 4,220 | 4,270 | 154,100 | 4,270 |
| 2013-10-08 | 4,310 | 4,335 | 4,290 | 4,315 | 147,800 | 4,315 |
| 2013-10-07 | 4,345 | 4,390 | 4,335 | 4,335 | 189,100 | 4,335 |
| 2013-10-04 | 4,365 | 4,385 | 4,305 | 4,350 | 230,300 | 4,350 |
| 2013-10-03 | 4,465 | 4,470 | 4,395 | 4,400 | 188,700 | 4,400 |
| 2013-10-02 | 4,425 | 4,520 | 4,400 | 4,435 | 405,000 | 4,435 |
| 2013-10-01 | 4,380 | 4,440 | 4,365 | 4,390 | 156,600 | 4,390 |
| 2013-09-30 | 4,420 | 4,420 | 4,355 | 4,380 | 206,900 | 4,380 |
| 2013-09-27 | 4,395 | 4,420 | 4,350 | 4,410 | 115,900 | 4,410 |
| 2013-09-26 | 4,340 | 4,420 | 4,290 | 4,380 | 169,900 | 4,380 |
| 2013-09-25 | 4,330 | 4,355 | 4,305 | 4,345 | 145,400 | 4,345 |
| 2013-09-24 | 4,295 | 4,340 | 4,285 | 4,295 | 191,700 | 4,295 |
| 2013-09-20 | 4,310 | 4,360 | 4,300 | 4,325 | 174,700 | 4,325 |
| 2013-09-19 | 4,320 | 4,335 | 4,260 | 4,305 | 211,000 | 4,305 |
| 2013-09-18 | 4,270 | 4,345 | 4,270 | 4,310 | 157,300 | 4,310 |
| 2013-09-17 | 4,385 | 4,385 | 4,245 | 4,255 | 263,300 | 4,255 |
| 2013-09-13 | 4,375 | 4,445 | 4,365 | 4,380 | 230,100 | 4,380 |
| 2013-09-12 | 4,380 | 4,455 | 4,370 | 4,425 | 130,200 | 4,425 |
| 2013-09-11 | 4,490 | 4,550 | 4,390 | 4,405 | 257,300 | 4,405 |
| 2013-09-10 | 4,595 | 4,620 | 4,510 | 4,530 | 204,400 | 4,530 |
| 2013-09-09 | 4,580 | 4,605 | 4,540 | 4,590 | 144,200 | 4,590 |
| 2013-09-06 | 4,550 | 4,550 | 4,450 | 4,490 | 228,000 | 4,490 |
| 2013-09-05 | 4,550 | 4,570 | 4,510 | 4,535 | 179,200 | 4,535 |
| 2013-09-04 | 4,445 | 4,500 | 4,430 | 4,475 | 131,500 | 4,475 |
| 2013-09-03 | 4,500 | 4,550 | 4,495 | 4,515 | 67,000 | 4,515 |
| 2013-09-02 | 4,390 | 4,455 | 4,380 | 4,435 | 53,200 | 4,435 |
| 2013-08-30 | 4,465 | 4,475 | 4,365 | 4,390 | 232,800 | 4,390 |
| 2013-08-29 | 4,445 | 4,480 | 4,420 | 4,445 | 143,000 | 4,445 |
| 2013-08-28 | 4,445 | 4,500 | 4,425 | 4,480 | 137,900 | 4,480 |
| 2013-08-27 | 4,570 | 4,615 | 4,550 | 4,560 | 71,800 | 4,560 |
| 2013-08-26 | 4,575 | 4,645 | 4,535 | 4,610 | 69,700 | 4,610 |
| 2013-08-23 | 4,565 | 4,615 | 4,525 | 4,570 | 94,900 | 4,570 |
| 2013-08-22 | 4,480 | 4,620 | 4,465 | 4,525 | 139,500 | 4,525 |
| 2013-08-21 | 4,515 | 4,545 | 4,470 | 4,510 | 117,500 | 4,510 |
| 2013-08-20 | 4,530 | 4,590 | 4,500 | 4,505 | 110,500 | 4,505 |
| 2013-08-19 | 4,510 | 4,560 | 4,485 | 4,555 | 78,800 | 4,555 |
| 2013-08-16 | 4,495 | 4,565 | 4,430 | 4,525 | 154,700 | 4,525 |
| 2013-08-15 | 4,590 | 4,625 | 4,520 | 4,545 | 142,600 | 4,545 |
| 2013-08-14 | 4,675 | 4,685 | 4,550 | 4,675 | 142,200 | 4,675 |
| 2013-08-13 | 4,610 | 4,685 | 4,590 | 4,675 | 128,600 | 4,675 |
| 2013-08-12 | 4,580 | 4,630 | 4,530 | 4,545 | 83,700 | 4,545 |
| 2013-08-09 | 4,560 | 4,630 | 4,520 | 4,580 | 117,400 | 4,580 |
| 2013-08-08 | 4,545 | 4,680 | 4,540 | 4,560 | 138,100 | 4,560 |
| 2013-08-07 | 4,760 | 4,775 | 4,540 | 4,540 | 243,000 | 4,540 |
| 2013-08-06 | 4,790 | 4,855 | 4,695 | 4,855 | 117,700 | 4,855 |
| 2013-08-05 | 4,830 | 4,855 | 4,780 | 4,790 | 124,800 | 4,790 |
| 2013-08-02 | 4,795 | 4,905 | 4,785 | 4,900 | 147,200 | 4,900 |
| 2013-08-01 | 4,685 | 4,865 | 4,685 | 4,865 | 175,200 | 4,865 |
| 2013-07-31 | 4,805 | 4,850 | 4,720 | 4,730 | 298,500 | 4,730 |
| 2013-07-30 | 4,615 | 4,825 | 4,600 | 4,800 | 249,800 | 4,800 |
| 2013-07-29 | 4,700 | 4,720 | 4,595 | 4,610 | 171,300 | 4,610 |
| 2013-07-26 | 4,785 | 4,835 | 4,735 | 4,785 | 142,500 | 4,785 |
| 2013-07-25 | 4,920 | 4,920 | 4,840 | 4,840 | 87,300 | 4,840 |
| 2013-07-24 | 4,935 | 4,940 | 4,855 | 4,900 | 144,100 | 4,900 |
| 2013-07-23 | 4,885 | 4,930 | 4,840 | 4,930 | 114,800 | 4,930 |
| 2013-07-22 | 4,925 | 4,925 | 4,845 | 4,890 | 128,700 | 4,890 |
| 2013-07-19 | 4,895 | 4,965 | 4,865 | 4,905 | 281,200 | 4,905 |
| 2013-07-18 | 4,730 | 4,870 | 4,730 | 4,870 | 169,300 | 4,870 |
| 2013-07-17 | 4,805 | 4,805 | 4,720 | 4,735 | 159,200 | 4,735 |
| 2013-07-16 | 4,750 | 4,825 | 4,750 | 4,800 | 141,300 | 4,800 |
| 2013-07-12 | 4,725 | 4,790 | 4,695 | 4,750 | 113,700 | 4,750 |
| 2013-07-11 | 4,730 | 4,780 | 4,695 | 4,740 | 202,900 | 4,740 |
| 2013-07-10 | 4,780 | 4,870 | 4,770 | 4,820 | 238,800 | 4,820 |
| 2013-07-09 | 4,840 | 4,865 | 4,690 | 4,775 | 403,900 | 4,775 |
| 2013-07-08 | 4,845 | 4,890 | 4,810 | 4,835 | 163,700 | 4,835 |
| 2013-07-05 | 4,795 | 4,825 | 4,765 | 4,815 | 113,500 | 4,815 |
| 2013-07-04 | 4,740 | 4,790 | 4,700 | 4,780 | 123,000 | 4,780 |
| 2013-07-03 | 4,735 | 4,825 | 4,710 | 4,800 | 230,200 | 4,800 |
| 2013-07-02 | 4,690 | 4,690 | 4,605 | 4,675 | 149,600 | 4,675 |
| 2013-07-01 | 4,625 | 4,685 | 4,555 | 4,635 | 151,000 | 4,635 |
| 2013-06-28 | 4,460 | 4,560 | 4,420 | 4,560 | 324,700 | 4,560 |
| 2013-06-27 | 4,185 | 4,400 | 4,165 | 4,380 | 278,500 | 4,380 |
| 2013-06-26 | 4,315 | 4,325 | 4,065 | 4,085 | 208,200 | 4,085 |
| 2013-06-25 | 4,345 | 4,355 | 4,250 | 4,295 | 175,300 | 4,295 |
| 2013-06-24 | 4,350 | 4,360 | 4,300 | 4,305 | 126,300 | 4,305 |
| 2013-06-21 | 4,215 | 4,340 | 4,195 | 4,325 | 288,100 | 4,325 |
| 2013-06-20 | 4,490 | 4,490 | 4,310 | 4,345 | 218,900 | 4,345 |
| 2013-06-19 | 4,470 | 4,555 | 4,415 | 4,480 | 123,800 | 4,480 |
| 2013-06-18 | 4,345 | 4,420 | 4,330 | 4,400 | 206,600 | 4,400 |
| 2013-06-17 | 4,120 | 4,370 | 4,095 | 4,350 | 276,300 | 4,350 |
| 2013-06-14 | 4,280 | 4,300 | 4,150 | 4,160 | 389,200 | 4,160 |
| 2013-06-13 | 4,290 | 4,315 | 4,155 | 4,160 | 142,200 | 4,160 |
| 2013-06-12 | 4,350 | 4,375 | 4,235 | 4,360 | 141,400 | 4,360 |
| 2013-06-11 | 4,475 | 4,515 | 4,375 | 4,420 | 233,200 | 4,420 |
| 2013-06-10 | 4,325 | 4,440 | 4,280 | 4,405 | 225,500 | 4,405 |
| 2013-06-07 | 4,130 | 4,265 | 4,105 | 4,200 | 237,400 | 4,200 |
| 2013-06-06 | 4,255 | 4,330 | 4,210 | 4,255 | 256,600 | 4,255 |
| 2013-06-05 | 4,360 | 4,435 | 4,285 | 4,285 | 193,900 | 4,285 |
| 2013-06-04 | 4,310 | 4,365 | 4,210 | 4,360 | 186,500 | 4,360 |
| 2013-06-03 | 4,360 | 4,435 | 4,305 | 4,310 | 208,900 | 4,310 |
| 2013-05-31 | 4,430 | 4,515 | 4,385 | 4,385 | 423,900 | 4,385 |
| 2013-05-30 | 4,500 | 4,530 | 4,370 | 4,390 | 219,800 | 4,390 |
| 2013-05-29 | 4,475 | 4,580 | 4,375 | 4,505 | 317,200 | 4,505 |
| 2013-05-28 | 4,500 | 4,555 | 4,415 | 4,475 | 263,000 | 4,475 |
| 2013-05-27 | 4,600 | 4,605 | 4,455 | 4,520 | 376,700 | 4,520 |
| 2013-05-24 | 4,675 | 4,840 | 4,585 | 4,735 | 248,300 | 4,735 |
| 2013-05-23 | 4,865 | 4,910 | 4,665 | 4,665 | 305,900 | 4,665 |
| 2013-05-22 | 4,920 | 4,945 | 4,820 | 4,895 | 290,000 | 4,895 |
| 2013-05-21 | 4,915 | 4,930 | 4,835 | 4,915 | 171,300 | 4,915 |
| 2013-05-20 | 4,975 | 4,980 | 4,870 | 4,885 | 192,300 | 4,885 |
| 2013-05-17 | 4,790 | 4,985 | 4,790 | 4,955 | 331,200 | 4,955 |
| 2013-05-16 | 4,945 | 4,945 | 4,625 | 4,710 | 411,700 | 4,710 |
| 2013-05-15 | 4,855 | 4,970 | 4,850 | 4,955 | 293,100 | 4,955 |
| 2013-05-14 | 4,785 | 4,820 | 4,755 | 4,805 | 285,800 | 4,805 |
| 2013-05-13 | 4,745 | 4,790 | 4,690 | 4,760 | 356,200 | 4,760 |
| 2013-05-10 | 4,815 | 4,840 | 4,710 | 4,740 | 316,200 | 4,740 |
| 2013-05-09 | 4,910 | 5,000 | 4,800 | 4,815 | 272,700 | 4,815 |
| 2013-05-08 | 5,060 | 5,070 | 4,915 | 4,950 | 433,200 | 4,950 |
| 2013-05-07 | 5,000 | 5,180 | 4,920 | 5,000 | 477,600 | 5,000 |
| 2013-05-02 | 4,800 | 4,865 | 4,775 | 4,815 | 210,900 | 4,815 |
| 2013-05-01 | 4,860 | 4,885 | 4,785 | 4,820 | 162,800 | 4,820 |
| 2013-04-30 | 4,820 | 4,910 | 4,820 | 4,860 | 322,500 | 4,860 |
| 2013-04-26 | 4,880 | 4,910 | 4,805 | 4,815 | 184,400 | 4,815 |
| 2013-04-25 | 4,965 | 4,985 | 4,890 | 4,945 | 179,300 | 4,945 |
| 2013-04-24 | 4,905 | 4,965 | 4,880 | 4,960 | 150,600 | 4,960 |
| 2013-04-23 | 4,845 | 4,890 | 4,790 | 4,860 | 121,000 | 4,860 |
| 2013-04-22 | 4,775 | 4,880 | 4,775 | 4,835 | 104,400 | 4,835 |
| 2013-04-19 | 4,755 | 4,780 | 4,655 | 4,715 | 184,100 | 4,715 |
| 2013-04-18 | 4,805 | 4,820 | 4,735 | 4,745 | 140,000 | 4,745 |
| 2013-04-17 | 4,790 | 4,830 | 4,770 | 4,800 | 229,200 | 4,800 |
| 2013-04-16 | 4,735 | 4,780 | 4,690 | 4,755 | 205,100 | 4,755 |
| 2013-04-15 | 4,810 | 4,845 | 4,665 | 4,800 | 181,800 | 4,800 |
| 2013-04-12 | 4,870 | 4,890 | 4,735 | 4,805 | 152,500 | 4,805 |
| 2013-04-11 | 4,845 | 4,990 | 4,760 | 4,850 | 208,400 | 4,850 |
| 2013-04-10 | 4,810 | 4,835 | 4,740 | 4,835 | 222,000 | 4,835 |
| 2013-04-09 | 4,800 | 4,825 | 4,700 | 4,810 | 249,200 | 4,810 |
| 2013-04-08 | 4,575 | 4,740 | 4,560 | 4,720 | 379,000 | 4,720 |
| 2013-04-05 | 4,565 | 4,575 | 4,455 | 4,540 | 575,800 | 4,540 |
| 2013-04-04 | 4,410 | 4,470 | 4,385 | 4,455 | 334,000 | 4,455 |
| 2013-04-03 | 4,225 | 4,395 | 4,225 | 4,390 | 298,400 | 4,390 |
| 2013-04-02 | 4,290 | 4,345 | 4,195 | 4,265 | 273,800 | 4,265 |
| 2013-04-01 | 4,510 | 4,530 | 4,270 | 4,290 | 212,300 | 4,290 |
| 2013-03-29 | 4,530 | 4,585 | 4,480 | 4,585 | 250,100 | 4,585 |
| 2013-03-28 | 4,510 | 4,560 | 4,480 | 4,510 | 134,200 | 4,510 |
| 2013-03-27 | 4,380 | 4,520 | 4,380 | 4,510 | 386,400 | 4,510 |
| 2013-03-26 | 4,395 | 4,495 | 4,380 | 4,405 | 374,300 | 4,405 |
| 2013-03-25 | 4,510 | 4,520 | 4,465 | 4,495 | 230,700 | 4,495 |
| 2013-03-22 | 4,585 | 4,585 | 4,485 | 4,500 | 218,400 | 4,500 |
| 2013-03-21 | 4,410 | 4,480 | 4,315 | 4,470 | 645,100 | 4,470 |
| 2013-03-19 | 4,705 | 4,705 | 4,430 | 4,450 | 513,200 | 4,450 |
| 2013-03-18 | 4,775 | 4,785 | 4,715 | 4,750 | 175,600 | 4,750 |
| 2013-03-15 | 4,795 | 4,845 | 4,785 | 4,845 | 307,700 | 4,845 |
| 2013-03-14 | 4,700 | 4,770 | 4,665 | 4,770 | 175,600 | 4,770 |
| 2013-03-13 | 4,680 | 4,715 | 4,640 | 4,700 | 215,900 | 4,700 |
| 2013-03-12 | 4,775 | 4,780 | 4,685 | 4,705 | 322,300 | 4,705 |
| 2013-03-11 | 4,820 | 4,835 | 4,725 | 4,790 | 184,700 | 4,790 |
| 2013-03-08 | 4,650 | 4,785 | 4,640 | 4,750 | 377,900 | 4,750 |
| 2013-03-07 | 4,640 | 4,685 | 4,595 | 4,630 | 363,600 | 4,630 |
| 2013-03-06 | 4,695 | 4,745 | 4,615 | 4,635 | 558,200 | 4,635 |
| 2013-03-05 | 4,665 | 4,675 | 4,550 | 4,580 | 265,100 | 4,580 |
| 2013-03-04 | 4,585 | 4,700 | 4,585 | 4,685 | 156,400 | 4,685 |
| 2013-03-01 | 4,435 | 4,525 | 4,435 | 4,515 | 185,000 | 4,515 |
| 2013-02-28 | 4,330 | 4,475 | 4,320 | 4,475 | 170,000 | 4,475 |
| 2013-02-27 | 4,325 | 4,360 | 4,275 | 4,325 | 123,800 | 4,325 |
| 2013-02-26 | 4,335 | 4,425 | 4,315 | 4,325 | 163,300 | 4,325 |
| 2013-02-25 | 4,345 | 4,415 | 4,320 | 4,360 | 110,800 | 4,360 |
| 2013-02-22 | 4,335 | 4,415 | 4,335 | 4,355 | 197,200 | 4,355 |
| 2013-02-21 | 4,350 | 4,420 | 4,310 | 4,345 | 125,900 | 4,345 |
| 2013-02-20 | 4,330 | 4,460 | 4,330 | 4,405 | 291,200 | 4,405 |
| 2013-02-19 | 4,220 | 4,285 | 4,220 | 4,260 | 141,900 | 4,260 |
| 2013-02-18 | 4,220 | 4,260 | 4,150 | 4,260 | 134,700 | 4,260 |
| 2013-02-15 | 4,175 | 4,260 | 4,165 | 4,220 | 214,800 | 4,220 |
| 2013-02-14 | 4,200 | 4,225 | 4,160 | 4,170 | 284,400 | 4,170 |
| 2013-02-13 | 4,205 | 4,265 | 4,195 | 4,230 | 314,500 | 4,230 |
| 2013-02-12 | 4,135 | 4,270 | 4,135 | 4,200 | 261,000 | 4,200 |
| 2013-02-08 | 4,050 | 4,135 | 4,040 | 4,095 | 275,800 | 4,095 |
| 2013-02-07 | 4,015 | 4,120 | 4,005 | 4,065 | 206,000 | 4,065 |
| 2013-02-06 | 3,950 | 4,080 | 3,915 | 4,060 | 263,200 | 4,060 |
| 2013-02-05 | 3,955 | 3,970 | 3,790 | 3,810 | 143,600 | 3,810 |
| 2013-02-04 | 3,855 | 3,865 | 3,780 | 3,790 | 111,200 | 3,790 |
| 2013-02-01 | 3,870 | 3,875 | 3,790 | 3,855 | 137,500 | 3,855 |
| 2013-01-31 | 3,835 | 3,870 | 3,715 | 3,815 | 308,200 | 3,815 |
| 2013-01-30 | 3,785 | 3,845 | 3,745 | 3,830 | 188,800 | 3,830 |
| 2013-01-29 | 3,780 | 3,820 | 3,750 | 3,770 | 137,100 | 3,770 |
| 2013-01-28 | 3,875 | 3,895 | 3,810 | 3,810 | 93,200 | 3,810 |
| 2013-01-25 | 3,795 | 3,845 | 3,775 | 3,820 | 175,000 | 3,820 |
| 2013-01-24 | 3,710 | 3,795 | 3,705 | 3,790 | 128,000 | 3,790 |
| 2013-01-23 | 3,750 | 3,790 | 3,745 | 3,750 | 119,200 | 3,750 |
| 2013-01-22 | 3,770 | 3,780 | 3,720 | 3,765 | 118,700 | 3,765 |
| 2013-01-21 | 3,770 | 3,795 | 3,765 | 3,780 | 102,100 | 3,780 |
| 2013-01-18 | 3,815 | 3,820 | 3,770 | 3,795 | 113,300 | 3,795 |
| 2013-01-17 | 3,740 | 3,810 | 3,730 | 3,800 | 262,800 | 3,800 |
| 2013-01-16 | 3,725 | 3,740 | 3,685 | 3,705 | 174,300 | 3,705 |
| 2013-01-15 | 3,710 | 3,775 | 3,710 | 3,770 | 156,000 | 3,770 |
| 2013-01-11 | 3,660 | 3,695 | 3,640 | 3,695 | 94,100 | 3,695 |
| 2013-01-10 | 3,615 | 3,640 | 3,605 | 3,630 | 185,800 | 3,630 |
| 2013-01-09 | 3,655 | 3,675 | 3,600 | 3,635 | 127,700 | 3,635 |
| 2013-01-08 | 3,650 | 3,680 | 3,630 | 3,635 | 259,300 | 3,635 |
| 2013-01-07 | 3,555 | 3,605 | 3,535 | 3,600 | 137,100 | 3,600 |
| 2013-01-04 | 3,580 | 3,580 | 3,510 | 3,535 | 226,500 | 3,535 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株