4666 パーク24(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 | 1,993 | 2,010 | 1,977 | 1,983 | 511,000 | 1,983 |
| 2013-12-27 | 1,931 | 1,971 | 1,925 | 1,970 | 543,700 | 1,970 |
| 2013-12-26 | 1,921 | 1,936 | 1,917 | 1,928 | 593,400 | 1,928 |
| 2013-12-25 | 1,930 | 1,943 | 1,906 | 1,916 | 956,200 | 1,916 |
| 2013-12-24 | 1,998 | 1,998 | 1,957 | 1,961 | 1,042,100 | 1,961 |
| 2013-12-20 | 1,960 | 1,999 | 1,959 | 1,998 | 1,598,700 | 1,998 |
| 2013-12-19 | 1,960 | 1,976 | 1,950 | 1,966 | 1,443,300 | 1,966 |
| 2013-12-18 | 1,925 | 1,958 | 1,922 | 1,950 | 1,246,000 | 1,950 |
| 2013-12-17 | 1,896 | 1,929 | 1,884 | 1,914 | 1,204,500 | 1,914 |
| 2013-12-16 | 1,879 | 1,886 | 1,833 | 1,837 | 477,000 | 1,837 |
| 2013-12-13 | 1,900 | 1,922 | 1,880 | 1,880 | 938,800 | 1,880 |
| 2013-12-12 | 1,922 | 1,932 | 1,905 | 1,925 | 526,200 | 1,925 |
| 2013-12-11 | 1,929 | 1,942 | 1,925 | 1,937 | 330,300 | 1,937 |
| 2013-12-10 | 1,922 | 1,937 | 1,918 | 1,926 | 385,900 | 1,926 |
| 2013-12-09 | 1,920 | 1,933 | 1,911 | 1,929 | 447,000 | 1,929 |
| 2013-12-06 | 1,897 | 1,920 | 1,895 | 1,908 | 306,200 | 1,908 |
| 2013-12-05 | 1,910 | 1,933 | 1,906 | 1,918 | 456,000 | 1,918 |
| 2013-12-04 | 1,919 | 1,935 | 1,915 | 1,921 | 561,500 | 1,921 |
| 2013-12-03 | 1,950 | 1,954 | 1,938 | 1,943 | 824,900 | 1,943 |
| 2013-12-02 | 1,929 | 1,939 | 1,917 | 1,934 | 536,500 | 1,934 |
| 2013-11-29 | 1,910 | 1,936 | 1,907 | 1,934 | 728,800 | 1,934 |
| 2013-11-28 | 1,902 | 1,918 | 1,894 | 1,906 | 370,400 | 1,906 |
| 2013-11-27 | 1,882 | 1,918 | 1,879 | 1,902 | 866,500 | 1,902 |
| 2013-11-26 | 1,869 | 1,890 | 1,865 | 1,884 | 691,100 | 1,884 |
| 2013-11-25 | 1,850 | 1,871 | 1,849 | 1,864 | 497,100 | 1,864 |
| 2013-11-22 | 1,856 | 1,864 | 1,835 | 1,845 | 772,600 | 1,845 |
| 2013-11-21 | 1,850 | 1,868 | 1,836 | 1,850 | 717,300 | 1,850 |
| 2013-11-20 | 1,840 | 1,847 | 1,817 | 1,841 | 1,028,100 | 1,841 |
| 2013-11-19 | 1,856 | 1,862 | 1,832 | 1,835 | 1,325,400 | 1,835 |
| 2013-11-18 | 1,883 | 1,890 | 1,867 | 1,872 | 1,089,600 | 1,872 |
| 2013-11-15 | 1,902 | 1,908 | 1,886 | 1,888 | 871,900 | 1,888 |
| 2013-11-14 | 1,875 | 1,903 | 1,872 | 1,893 | 394,100 | 1,893 |
| 2013-11-13 | 1,891 | 1,895 | 1,859 | 1,870 | 495,300 | 1,870 |
| 2013-11-12 | 1,880 | 1,907 | 1,874 | 1,905 | 434,100 | 1,905 |
| 2013-11-11 | 1,870 | 1,879 | 1,848 | 1,878 | 621,100 | 1,878 |
| 2013-11-08 | 1,880 | 1,884 | 1,860 | 1,867 | 380,700 | 1,867 |
| 2013-11-07 | 1,908 | 1,910 | 1,889 | 1,896 | 449,500 | 1,896 |
| 2013-11-06 | 1,906 | 1,913 | 1,900 | 1,910 | 394,800 | 1,910 |
| 2013-11-05 | 1,898 | 1,909 | 1,893 | 1,906 | 556,700 | 1,906 |
| 2013-11-01 | 1,915 | 1,923 | 1,886 | 1,896 | 718,700 | 1,896 |
| 2013-10-31 | 1,931 | 1,934 | 1,912 | 1,916 | 779,200 | 1,916 |
| 2013-10-30 | 1,920 | 1,936 | 1,918 | 1,928 | 869,200 | 1,928 |
| 2013-10-29 | 1,919 | 1,922 | 1,899 | 1,916 | 1,977,300 | 1,916 |
| 2013-10-28 | 1,940 | 1,960 | 1,934 | 1,953 | 1,916,900 | 1,953 |
| 2013-10-25 | 1,950 | 1,954 | 1,937 | 1,942 | 976,400 | 1,942 |
| 2013-10-24 | 1,940 | 1,954 | 1,923 | 1,951 | 918,700 | 1,951 |
| 2013-10-23 | 1,950 | 1,952 | 1,931 | 1,939 | 1,022,100 | 1,939 |
| 2013-10-22 | 1,949 | 1,954 | 1,942 | 1,949 | 741,100 | 1,949 |
| 2013-10-21 | 1,947 | 1,956 | 1,942 | 1,947 | 740,100 | 1,947 |
| 2013-10-18 | 1,949 | 1,952 | 1,942 | 1,948 | 666,300 | 1,948 |
| 2013-10-17 | 1,950 | 1,953 | 1,942 | 1,949 | 680,400 | 1,949 |
| 2013-10-16 | 1,940 | 1,943 | 1,928 | 1,942 | 738,400 | 1,942 |
| 2013-10-15 | 1,938 | 1,950 | 1,912 | 1,930 | 1,241,800 | 1,930 |
| 2013-10-11 | 1,902 | 1,937 | 1,901 | 1,936 | 1,749,200 | 1,936 |
| 2013-10-10 | 1,815 | 1,896 | 1,814 | 1,895 | 1,723,900 | 1,895 |
| 2013-10-09 | 1,798 | 1,812 | 1,792 | 1,810 | 856,800 | 1,810 |
| 2013-10-08 | 1,788 | 1,794 | 1,768 | 1,792 | 1,119,900 | 1,792 |
| 2013-10-07 | 1,773 | 1,801 | 1,767 | 1,787 | 1,214,200 | 1,787 |
| 2013-10-04 | 1,751 | 1,770 | 1,742 | 1,759 | 761,400 | 1,759 |
| 2013-10-03 | 1,736 | 1,765 | 1,732 | 1,751 | 826,600 | 1,751 |
| 2013-10-02 | 1,771 | 1,773 | 1,725 | 1,735 | 788,500 | 1,735 |
| 2013-10-01 | 1,759 | 1,774 | 1,751 | 1,771 | 782,200 | 1,771 |
| 2013-09-30 | 1,769 | 1,770 | 1,745 | 1,745 | 1,096,500 | 1,745 |
| 2013-09-27 | 1,769 | 1,773 | 1,761 | 1,768 | 736,700 | 1,768 |
| 2013-09-26 | 1,751 | 1,766 | 1,748 | 1,765 | 575,400 | 1,765 |
| 2013-09-25 | 1,765 | 1,769 | 1,747 | 1,755 | 615,700 | 1,755 |
| 2013-09-24 | 1,753 | 1,767 | 1,749 | 1,755 | 467,000 | 1,755 |
| 2013-09-20 | 1,764 | 1,769 | 1,749 | 1,755 | 609,800 | 1,755 |
| 2013-09-19 | 1,777 | 1,783 | 1,746 | 1,758 | 865,400 | 1,758 |
| 2013-09-18 | 1,708 | 1,736 | 1,703 | 1,735 | 933,900 | 1,735 |
| 2013-09-17 | 1,689 | 1,699 | 1,685 | 1,690 | 525,000 | 1,690 |
| 2013-09-13 | 1,678 | 1,682 | 1,667 | 1,679 | 660,600 | 1,679 |
| 2013-09-12 | 1,680 | 1,683 | 1,666 | 1,679 | 383,800 | 1,679 |
| 2013-09-11 | 1,681 | 1,684 | 1,666 | 1,672 | 695,700 | 1,672 |
| 2013-09-10 | 1,695 | 1,697 | 1,670 | 1,677 | 596,500 | 1,677 |
| 2013-09-09 | 1,698 | 1,702 | 1,671 | 1,685 | 503,200 | 1,685 |
| 2013-09-06 | 1,670 | 1,677 | 1,651 | 1,654 | 463,900 | 1,654 |
| 2013-09-05 | 1,695 | 1,697 | 1,669 | 1,669 | 502,400 | 1,669 |
| 2013-09-04 | 1,710 | 1,710 | 1,684 | 1,689 | 619,000 | 1,689 |
| 2013-09-03 | 1,672 | 1,685 | 1,663 | 1,681 | 605,700 | 1,681 |
| 2013-09-02 | 1,679 | 1,685 | 1,659 | 1,661 | 812,900 | 1,661 |
| 2013-08-30 | 1,694 | 1,719 | 1,670 | 1,704 | 1,494,300 | 1,704 |
| 2013-08-29 | 1,652 | 1,663 | 1,646 | 1,648 | 355,200 | 1,648 |
| 2013-08-28 | 1,658 | 1,672 | 1,639 | 1,665 | 619,000 | 1,665 |
| 2013-08-27 | 1,697 | 1,699 | 1,671 | 1,675 | 465,600 | 1,675 |
| 2013-08-26 | 1,693 | 1,703 | 1,687 | 1,696 | 341,800 | 1,696 |
| 2013-08-23 | 1,694 | 1,702 | 1,673 | 1,686 | 708,200 | 1,686 |
| 2013-08-22 | 1,672 | 1,684 | 1,660 | 1,674 | 511,600 | 1,674 |
| 2013-08-21 | 1,697 | 1,700 | 1,663 | 1,675 | 647,600 | 1,675 |
| 2013-08-20 | 1,720 | 1,723 | 1,697 | 1,700 | 492,700 | 1,700 |
| 2013-08-19 | 1,708 | 1,736 | 1,708 | 1,725 | 614,900 | 1,725 |
| 2013-08-16 | 1,707 | 1,709 | 1,687 | 1,690 | 697,400 | 1,690 |
| 2013-08-15 | 1,738 | 1,749 | 1,707 | 1,715 | 694,200 | 1,715 |
| 2013-08-14 | 1,749 | 1,779 | 1,733 | 1,760 | 466,500 | 1,760 |
| 2013-08-13 | 1,714 | 1,737 | 1,713 | 1,736 | 290,800 | 1,736 |
| 2013-08-12 | 1,740 | 1,747 | 1,706 | 1,713 | 381,200 | 1,713 |
| 2013-08-09 | 1,763 | 1,779 | 1,740 | 1,747 | 318,000 | 1,747 |
| 2013-08-08 | 1,773 | 1,802 | 1,746 | 1,751 | 494,600 | 1,751 |
| 2013-08-07 | 1,815 | 1,818 | 1,778 | 1,779 | 564,800 | 1,779 |
| 2013-08-06 | 1,835 | 1,847 | 1,796 | 1,829 | 442,900 | 1,829 |
| 2013-08-05 | 1,829 | 1,850 | 1,820 | 1,844 | 412,800 | 1,844 |
| 2013-08-02 | 1,813 | 1,835 | 1,797 | 1,835 | 510,800 | 1,835 |
| 2013-08-01 | 1,799 | 1,824 | 1,789 | 1,814 | 571,800 | 1,814 |
| 2013-07-31 | 1,770 | 1,828 | 1,767 | 1,804 | 930,100 | 1,804 |
| 2013-07-30 | 1,731 | 1,772 | 1,721 | 1,765 | 512,900 | 1,765 |
| 2013-07-29 | 1,780 | 1,789 | 1,732 | 1,732 | 457,400 | 1,732 |
| 2013-07-26 | 1,807 | 1,807 | 1,780 | 1,788 | 714,000 | 1,788 |
| 2013-07-25 | 1,819 | 1,830 | 1,803 | 1,810 | 479,000 | 1,810 |
| 2013-07-24 | 1,816 | 1,820 | 1,806 | 1,811 | 434,300 | 1,811 |
| 2013-07-23 | 1,827 | 1,827 | 1,804 | 1,815 | 497,400 | 1,815 |
| 2013-07-22 | 1,818 | 1,835 | 1,811 | 1,833 | 417,600 | 1,833 |
| 2013-07-19 | 1,828 | 1,835 | 1,802 | 1,812 | 740,200 | 1,812 |
| 2013-07-18 | 1,822 | 1,832 | 1,805 | 1,817 | 512,400 | 1,817 |
| 2013-07-17 | 1,831 | 1,843 | 1,815 | 1,828 | 464,200 | 1,828 |
| 2013-07-16 | 1,825 | 1,836 | 1,816 | 1,836 | 446,000 | 1,836 |
| 2013-07-12 | 1,833 | 1,842 | 1,813 | 1,823 | 337,300 | 1,823 |
| 2013-07-11 | 1,808 | 1,839 | 1,801 | 1,839 | 492,000 | 1,839 |
| 2013-07-10 | 1,845 | 1,852 | 1,802 | 1,817 | 518,700 | 1,817 |
| 2013-07-09 | 1,825 | 1,863 | 1,823 | 1,840 | 935,000 | 1,840 |
| 2013-07-08 | 1,850 | 1,850 | 1,823 | 1,823 | 728,400 | 1,823 |
| 2013-07-05 | 1,850 | 1,853 | 1,829 | 1,837 | 422,600 | 1,837 |
| 2013-07-04 | 1,857 | 1,858 | 1,836 | 1,845 | 353,600 | 1,845 |
| 2013-07-03 | 1,834 | 1,855 | 1,827 | 1,855 | 561,400 | 1,855 |
| 2013-07-02 | 1,850 | 1,854 | 1,817 | 1,830 | 444,000 | 1,830 |
| 2013-07-01 | 1,800 | 1,832 | 1,796 | 1,831 | 404,400 | 1,831 |
| 2013-06-28 | 1,747 | 1,801 | 1,741 | 1,799 | 889,800 | 1,799 |
| 2013-06-27 | 1,705 | 1,727 | 1,689 | 1,725 | 521,400 | 1,725 |
| 2013-06-26 | 1,750 | 1,756 | 1,685 | 1,692 | 659,000 | 1,692 |
| 2013-06-25 | 1,741 | 1,767 | 1,725 | 1,758 | 740,500 | 1,758 |
| 2013-06-24 | 1,748 | 1,767 | 1,743 | 1,745 | 644,500 | 1,745 |
| 2013-06-21 | 1,715 | 1,741 | 1,697 | 1,736 | 922,000 | 1,736 |
| 2013-06-20 | 1,769 | 1,774 | 1,745 | 1,747 | 613,000 | 1,747 |
| 2013-06-19 | 1,802 | 1,808 | 1,758 | 1,774 | 733,100 | 1,774 |
| 2013-06-18 | 1,773 | 1,786 | 1,753 | 1,773 | 604,000 | 1,773 |
| 2013-06-17 | 1,698 | 1,767 | 1,685 | 1,766 | 557,000 | 1,766 |
| 2013-06-14 | 1,700 | 1,713 | 1,670 | 1,700 | 942,000 | 1,700 |
| 2013-06-13 | 1,731 | 1,734 | 1,662 | 1,668 | 828,200 | 1,668 |
| 2013-06-12 | 1,734 | 1,767 | 1,712 | 1,760 | 605,900 | 1,760 |
| 2013-06-11 | 1,743 | 1,787 | 1,730 | 1,754 | 641,300 | 1,754 |
| 2013-06-10 | 1,721 | 1,753 | 1,720 | 1,742 | 1,123,300 | 1,742 |
| 2013-06-07 | 1,716 | 1,736 | 1,662 | 1,701 | 1,558,600 | 1,701 |
| 2013-06-06 | 1,776 | 1,798 | 1,730 | 1,756 | 1,620,400 | 1,756 |
| 2013-06-05 | 1,831 | 1,865 | 1,811 | 1,813 | 1,847,000 | 1,813 |
| 2013-06-04 | 1,778 | 1,833 | 1,759 | 1,830 | 1,461,200 | 1,830 |
| 2013-06-03 | 1,835 | 1,873 | 1,804 | 1,810 | 1,450,000 | 1,810 |
| 2013-05-31 | 1,840 | 1,875 | 1,802 | 1,875 | 2,463,300 | 1,875 |
| 2013-05-30 | 1,810 | 1,817 | 1,775 | 1,806 | 1,105,600 | 1,806 |
| 2013-05-29 | 1,800 | 1,841 | 1,742 | 1,831 | 1,286,300 | 1,831 |
| 2013-05-28 | 1,827 | 1,828 | 1,762 | 1,808 | 883,200 | 1,808 |
| 2013-05-27 | 1,834 | 1,844 | 1,774 | 1,827 | 1,073,900 | 1,827 |
| 2013-05-24 | 1,750 | 1,813 | 1,720 | 1,794 | 1,366,200 | 1,794 |
| 2013-05-23 | 1,850 | 1,862 | 1,774 | 1,774 | 1,229,500 | 1,774 |
| 2013-05-22 | 1,853 | 1,864 | 1,831 | 1,856 | 925,300 | 1,856 |
| 2013-05-21 | 1,890 | 1,898 | 1,851 | 1,861 | 942,800 | 1,861 |
| 2013-05-20 | 1,925 | 1,929 | 1,884 | 1,887 | 602,600 | 1,887 |
| 2013-05-17 | 1,855 | 1,919 | 1,850 | 1,907 | 768,600 | 1,907 |
| 2013-05-16 | 1,933 | 1,934 | 1,840 | 1,863 | 1,204,100 | 1,863 |
| 2013-05-15 | 1,975 | 1,978 | 1,937 | 1,948 | 877,100 | 1,948 |
| 2013-05-14 | 1,971 | 1,981 | 1,960 | 1,962 | 500,300 | 1,962 |
| 2013-05-13 | 2,001 | 2,007 | 1,958 | 1,978 | 664,900 | 1,978 |
| 2013-05-10 | 2,030 | 2,033 | 1,996 | 2,005 | 630,800 | 2,005 |
| 2013-05-09 | 2,047 | 2,062 | 2,009 | 2,012 | 792,900 | 2,012 |
| 2013-05-08 | 2,005 | 2,043 | 2,001 | 2,032 | 1,506,100 | 2,032 |
| 2013-05-07 | 2,010 | 2,014 | 1,985 | 2,000 | 1,117,300 | 2,000 |
| 2013-05-02 | 1,971 | 1,984 | 1,962 | 1,979 | 885,400 | 1,979 |
| 2013-05-01 | 1,956 | 1,983 | 1,946 | 1,974 | 1,143,600 | 1,974 |
| 2013-04-30 | 1,947 | 1,970 | 1,935 | 1,965 | 1,309,700 | 1,965 |
| 2013-04-26 | 1,960 | 1,969 | 1,926 | 1,931 | 669,700 | 1,931 |
| 2013-04-25 | 1,931 | 1,961 | 1,927 | 1,957 | 1,026,800 | 1,957 |
| 2013-04-24 | 1,929 | 1,929 | 1,907 | 1,928 | 917,600 | 1,928 |
| 2013-04-23 | 1,907 | 1,928 | 1,904 | 1,922 | 935,000 | 1,922 |
| 2013-04-22 | 1,935 | 1,939 | 1,903 | 1,906 | 1,208,400 | 1,906 |
| 2013-04-19 | 1,940 | 1,942 | 1,915 | 1,927 | 966,300 | 1,927 |
| 2013-04-18 | 1,917 | 1,942 | 1,907 | 1,930 | 1,286,600 | 1,930 |
| 2013-04-17 | 1,928 | 1,942 | 1,907 | 1,917 | 1,311,700 | 1,917 |
| 2013-04-16 | 1,902 | 1,937 | 1,895 | 1,923 | 1,040,100 | 1,923 |
| 2013-04-15 | 1,929 | 1,941 | 1,911 | 1,921 | 1,045,400 | 1,921 |
| 2013-04-12 | 1,948 | 1,965 | 1,930 | 1,947 | 906,400 | 1,947 |
| 2013-04-11 | 1,992 | 2,010 | 1,931 | 1,935 | 2,016,600 | 1,935 |
| 2013-04-10 | 2,017 | 2,027 | 1,996 | 2,003 | 935,300 | 2,003 |
| 2013-04-09 | 2,029 | 2,030 | 1,987 | 2,017 | 1,089,100 | 2,017 |
| 2013-04-08 | 2,024 | 2,028 | 1,979 | 2,013 | 1,380,400 | 2,013 |
| 2013-04-05 | 2,002 | 2,041 | 1,992 | 2,001 | 2,260,300 | 2,001 |
| 2013-04-04 | 1,843 | 1,957 | 1,824 | 1,955 | 1,893,000 | 1,955 |
| 2013-04-03 | 1,813 | 1,861 | 1,810 | 1,842 | 846,600 | 1,842 |
| 2013-04-02 | 1,780 | 1,820 | 1,730 | 1,812 | 1,458,200 | 1,812 |
| 2013-04-01 | 1,840 | 1,842 | 1,783 | 1,796 | 1,407,100 | 1,796 |
| 2013-03-29 | 1,850 | 1,850 | 1,818 | 1,844 | 1,166,800 | 1,844 |
| 2013-03-28 | 1,819 | 1,845 | 1,813 | 1,840 | 768,700 | 1,840 |
| 2013-03-27 | 1,796 | 1,817 | 1,788 | 1,809 | 626,600 | 1,809 |
| 2013-03-26 | 1,788 | 1,803 | 1,778 | 1,800 | 383,000 | 1,800 |
| 2013-03-25 | 1,797 | 1,805 | 1,785 | 1,787 | 386,600 | 1,787 |
| 2013-03-22 | 1,799 | 1,804 | 1,775 | 1,775 | 626,900 | 1,775 |
| 2013-03-21 | 1,779 | 1,807 | 1,774 | 1,798 | 877,900 | 1,798 |
| 2013-03-19 | 1,763 | 1,787 | 1,763 | 1,778 | 921,700 | 1,778 |
| 2013-03-18 | 1,786 | 1,787 | 1,744 | 1,746 | 1,092,600 | 1,746 |
| 2013-03-15 | 1,760 | 1,798 | 1,760 | 1,782 | 942,800 | 1,782 |
| 2013-03-14 | 1,734 | 1,757 | 1,728 | 1,743 | 801,100 | 1,743 |
| 2013-03-13 | 1,770 | 1,771 | 1,736 | 1,742 | 942,300 | 1,742 |
| 2013-03-12 | 1,803 | 1,804 | 1,773 | 1,787 | 691,000 | 1,787 |
| 2013-03-11 | 1,805 | 1,823 | 1,797 | 1,803 | 597,900 | 1,803 |
| 2013-03-08 | 1,808 | 1,814 | 1,795 | 1,797 | 804,800 | 1,797 |
| 2013-03-07 | 1,815 | 1,816 | 1,784 | 1,792 | 610,200 | 1,792 |
| 2013-03-06 | 1,783 | 1,810 | 1,782 | 1,796 | 1,004,600 | 1,796 |
| 2013-03-05 | 1,795 | 1,799 | 1,769 | 1,773 | 827,400 | 1,773 |
| 2013-03-04 | 1,780 | 1,792 | 1,761 | 1,768 | 790,700 | 1,768 |
| 2013-03-01 | 1,724 | 1,795 | 1,722 | 1,757 | 1,508,300 | 1,757 |
| 2013-02-28 | 1,685 | 1,695 | 1,674 | 1,694 | 851,600 | 1,694 |
| 2013-02-27 | 1,710 | 1,717 | 1,681 | 1,683 | 913,000 | 1,683 |
| 2013-02-26 | 1,697 | 1,725 | 1,692 | 1,710 | 509,000 | 1,710 |
| 2013-02-25 | 1,720 | 1,730 | 1,702 | 1,716 | 825,100 | 1,716 |
| 2013-02-22 | 1,635 | 1,715 | 1,635 | 1,708 | 3,137,300 | 1,708 |
| 2013-02-21 | 1,563 | 1,617 | 1,562 | 1,609 | 1,508,500 | 1,609 |
| 2013-02-20 | 1,610 | 1,611 | 1,556 | 1,563 | 2,359,100 | 1,563 |
| 2013-02-19 | 1,638 | 1,641 | 1,616 | 1,619 | 765,400 | 1,619 |
| 2013-02-18 | 1,631 | 1,639 | 1,620 | 1,639 | 402,600 | 1,639 |
| 2013-02-15 | 1,631 | 1,640 | 1,614 | 1,638 | 944,300 | 1,638 |
| 2013-02-14 | 1,632 | 1,650 | 1,627 | 1,642 | 593,000 | 1,642 |
| 2013-02-13 | 1,654 | 1,664 | 1,619 | 1,631 | 532,500 | 1,631 |
| 2013-02-12 | 1,658 | 1,697 | 1,653 | 1,656 | 878,300 | 1,656 |
| 2013-02-08 | 1,621 | 1,641 | 1,614 | 1,622 | 648,600 | 1,622 |
| 2013-02-07 | 1,606 | 1,632 | 1,602 | 1,618 | 1,036,700 | 1,618 |
| 2013-02-06 | 1,621 | 1,636 | 1,606 | 1,614 | 957,200 | 1,614 |
| 2013-02-05 | 1,627 | 1,651 | 1,613 | 1,613 | 906,900 | 1,613 |
| 2013-02-04 | 1,647 | 1,655 | 1,625 | 1,626 | 898,300 | 1,626 |
| 2013-02-01 | 1,656 | 1,659 | 1,635 | 1,645 | 548,100 | 1,645 |
| 2013-01-31 | 1,624 | 1,652 | 1,624 | 1,651 | 748,500 | 1,651 |
| 2013-01-30 | 1,607 | 1,677 | 1,603 | 1,631 | 1,638,300 | 1,631 |
| 2013-01-29 | 1,602 | 1,615 | 1,588 | 1,600 | 784,800 | 1,600 |
| 2013-01-28 | 1,604 | 1,611 | 1,593 | 1,599 | 565,800 | 1,599 |
| 2013-01-25 | 1,594 | 1,608 | 1,581 | 1,603 | 723,500 | 1,603 |
| 2013-01-24 | 1,569 | 1,595 | 1,569 | 1,594 | 691,700 | 1,594 |
| 2013-01-23 | 1,550 | 1,589 | 1,542 | 1,579 | 1,038,700 | 1,579 |
| 2013-01-22 | 1,571 | 1,581 | 1,553 | 1,564 | 757,000 | 1,564 |
| 2013-01-21 | 1,577 | 1,581 | 1,559 | 1,577 | 717,700 | 1,577 |
| 2013-01-18 | 1,600 | 1,628 | 1,568 | 1,579 | 1,909,400 | 1,579 |
| 2013-01-17 | 1,538 | 1,614 | 1,525 | 1,593 | 1,837,600 | 1,593 |
| 2013-01-16 | 1,556 | 1,566 | 1,532 | 1,549 | 922,500 | 1,549 |
| 2013-01-15 | 1,501 | 1,560 | 1,501 | 1,548 | 1,803,100 | 1,548 |
| 2013-01-11 | 1,495 | 1,495 | 1,478 | 1,492 | 647,100 | 1,492 |
| 2013-01-10 | 1,499 | 1,499 | 1,480 | 1,493 | 648,300 | 1,493 |
| 2013-01-09 | 1,473 | 1,496 | 1,448 | 1,490 | 1,339,600 | 1,490 |
| 2013-01-08 | 1,412 | 1,475 | 1,410 | 1,469 | 1,815,700 | 1,469 |
| 2013-01-07 | 1,381 | 1,414 | 1,381 | 1,411 | 1,315,400 | 1,411 |
| 2013-01-04 | 1,389 | 1,390 | 1,370 | 1,381 | 788,400 | 1,381 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
