4911 (株)資生堂 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 | 1,679 | 1,693 | 1,665 | 1,691 | 1,817,800 | 1,691 |
| 2013-12-27 | 1,665 | 1,669 | 1,648 | 1,665 | 1,464,700 | 1,665 |
| 2013-12-26 | 1,650 | 1,667 | 1,627 | 1,653 | 1,908,500 | 1,653 |
| 2013-12-25 | 1,627 | 1,645 | 1,626 | 1,636 | 1,545,100 | 1,636 |
| 2013-12-24 | 1,634 | 1,646 | 1,618 | 1,628 | 1,845,100 | 1,628 |
| 2013-12-20 | 1,617 | 1,643 | 1,596 | 1,643 | 2,605,400 | 1,643 |
| 2013-12-19 | 1,645 | 1,650 | 1,626 | 1,632 | 1,743,900 | 1,632 |
| 2013-12-18 | 1,623 | 1,636 | 1,614 | 1,623 | 1,929,000 | 1,623 |
| 2013-12-17 | 1,657 | 1,657 | 1,616 | 1,621 | 1,605,400 | 1,621 |
| 2013-12-16 | 1,665 | 1,675 | 1,636 | 1,641 | 915,000 | 1,641 |
| 2013-12-13 | 1,659 | 1,680 | 1,632 | 1,657 | 4,574,000 | 1,657 |
| 2013-12-12 | 1,669 | 1,685 | 1,665 | 1,672 | 1,591,700 | 1,672 |
| 2013-12-11 | 1,710 | 1,721 | 1,674 | 1,678 | 1,882,400 | 1,678 |
| 2013-12-10 | 1,744 | 1,747 | 1,721 | 1,728 | 1,224,800 | 1,728 |
| 2013-12-09 | 1,731 | 1,745 | 1,715 | 1,742 | 1,657,700 | 1,742 |
| 2013-12-06 | 1,698 | 1,712 | 1,678 | 1,706 | 1,703,000 | 1,706 |
| 2013-12-05 | 1,741 | 1,755 | 1,693 | 1,699 | 2,487,600 | 1,699 |
| 2013-12-04 | 1,771 | 1,790 | 1,755 | 1,761 | 1,810,600 | 1,761 |
| 2013-12-03 | 1,749 | 1,793 | 1,748 | 1,790 | 3,085,600 | 1,790 |
| 2013-12-02 | 1,750 | 1,759 | 1,726 | 1,739 | 1,257,200 | 1,739 |
| 2013-11-29 | 1,747 | 1,759 | 1,731 | 1,752 | 1,788,700 | 1,752 |
| 2013-11-28 | 1,764 | 1,774 | 1,756 | 1,767 | 1,058,900 | 1,767 |
| 2013-11-27 | 1,741 | 1,760 | 1,731 | 1,750 | 1,295,100 | 1,750 |
| 2013-11-26 | 1,745 | 1,757 | 1,737 | 1,749 | 1,509,800 | 1,749 |
| 2013-11-25 | 1,763 | 1,764 | 1,744 | 1,752 | 1,690,900 | 1,752 |
| 2013-11-22 | 1,747 | 1,764 | 1,735 | 1,742 | 1,739,300 | 1,742 |
| 2013-11-21 | 1,744 | 1,757 | 1,731 | 1,741 | 1,814,700 | 1,741 |
| 2013-11-20 | 1,752 | 1,752 | 1,731 | 1,738 | 1,084,200 | 1,738 |
| 2013-11-19 | 1,750 | 1,765 | 1,745 | 1,752 | 978,300 | 1,752 |
| 2013-11-18 | 1,763 | 1,769 | 1,747 | 1,759 | 1,328,800 | 1,759 |
| 2013-11-15 | 1,743 | 1,772 | 1,741 | 1,767 | 1,972,400 | 1,767 |
| 2013-11-14 | 1,723 | 1,749 | 1,717 | 1,732 | 1,441,400 | 1,732 |
| 2013-11-13 | 1,707 | 1,729 | 1,702 | 1,714 | 1,362,600 | 1,714 |
| 2013-11-12 | 1,679 | 1,707 | 1,665 | 1,706 | 1,683,200 | 1,706 |
| 2013-11-11 | 1,681 | 1,695 | 1,669 | 1,679 | 1,782,700 | 1,679 |
| 2013-11-08 | 1,660 | 1,670 | 1,651 | 1,661 | 1,548,100 | 1,661 |
| 2013-11-07 | 1,674 | 1,689 | 1,666 | 1,678 | 1,295,200 | 1,678 |
| 2013-11-06 | 1,668 | 1,688 | 1,653 | 1,673 | 1,890,900 | 1,673 |
| 2013-11-05 | 1,684 | 1,687 | 1,655 | 1,683 | 1,664,300 | 1,683 |
| 2013-11-01 | 1,691 | 1,711 | 1,631 | 1,670 | 3,233,600 | 1,670 |
| 2013-10-31 | 1,705 | 1,738 | 1,651 | 1,675 | 2,829,000 | 1,675 |
| 2013-10-30 | 1,728 | 1,747 | 1,709 | 1,724 | 1,969,000 | 1,724 |
| 2013-10-29 | 1,711 | 1,731 | 1,695 | 1,718 | 1,544,900 | 1,718 |
| 2013-10-28 | 1,726 | 1,734 | 1,692 | 1,731 | 1,588,200 | 1,731 |
| 2013-10-25 | 1,758 | 1,758 | 1,720 | 1,725 | 1,299,500 | 1,725 |
| 2013-10-24 | 1,743 | 1,761 | 1,723 | 1,758 | 1,136,400 | 1,758 |
| 2013-10-23 | 1,768 | 1,782 | 1,750 | 1,750 | 1,600,600 | 1,750 |
| 2013-10-22 | 1,767 | 1,779 | 1,752 | 1,767 | 1,079,500 | 1,767 |
| 2013-10-21 | 1,765 | 1,788 | 1,754 | 1,773 | 1,387,900 | 1,773 |
| 2013-10-18 | 1,747 | 1,762 | 1,722 | 1,753 | 2,037,800 | 1,753 |
| 2013-10-17 | 1,749 | 1,763 | 1,744 | 1,755 | 1,126,800 | 1,755 |
| 2013-10-16 | 1,730 | 1,755 | 1,724 | 1,746 | 1,164,800 | 1,746 |
| 2013-10-15 | 1,724 | 1,732 | 1,711 | 1,726 | 1,008,400 | 1,726 |
| 2013-10-11 | 1,748 | 1,762 | 1,717 | 1,732 | 2,365,300 | 1,732 |
| 2013-10-10 | 1,696 | 1,718 | 1,693 | 1,718 | 999,600 | 1,718 |
| 2013-10-09 | 1,685 | 1,691 | 1,651 | 1,691 | 1,371,100 | 1,691 |
| 2013-10-08 | 1,694 | 1,704 | 1,670 | 1,685 | 1,630,000 | 1,685 |
| 2013-10-07 | 1,673 | 1,705 | 1,648 | 1,695 | 2,607,100 | 1,695 |
| 2013-10-04 | 1,680 | 1,690 | 1,667 | 1,669 | 1,447,100 | 1,669 |
| 2013-10-03 | 1,713 | 1,728 | 1,688 | 1,697 | 2,525,700 | 1,697 |
| 2013-10-02 | 1,757 | 1,779 | 1,713 | 1,722 | 2,248,300 | 1,722 |
| 2013-10-01 | 1,768 | 1,776 | 1,737 | 1,770 | 1,762,900 | 1,770 |
| 2013-09-30 | 1,770 | 1,796 | 1,751 | 1,764 | 2,407,400 | 1,764 |
| 2013-09-27 | 1,768 | 1,794 | 1,750 | 1,774 | 3,604,900 | 1,774 |
| 2013-09-26 | 1,734 | 1,775 | 1,729 | 1,768 | 3,136,100 | 1,768 |
| 2013-09-25 | 1,739 | 1,739 | 1,701 | 1,704 | 2,310,700 | 1,704 |
| 2013-09-24 | 1,735 | 1,793 | 1,727 | 1,734 | 3,786,700 | 1,734 |
| 2013-09-20 | 1,670 | 1,750 | 1,670 | 1,725 | 6,422,600 | 1,725 |
| 2013-09-19 | 1,593 | 1,630 | 1,588 | 1,630 | 3,202,200 | 1,630 |
| 2013-09-18 | 1,577 | 1,592 | 1,570 | 1,579 | 1,248,800 | 1,579 |
| 2013-09-17 | 1,594 | 1,604 | 1,578 | 1,580 | 1,123,300 | 1,580 |
| 2013-09-13 | 1,597 | 1,600 | 1,575 | 1,585 | 3,591,500 | 1,585 |
| 2013-09-12 | 1,600 | 1,617 | 1,600 | 1,615 | 788,400 | 1,615 |
| 2013-09-11 | 1,612 | 1,624 | 1,606 | 1,608 | 1,178,500 | 1,608 |
| 2013-09-10 | 1,600 | 1,610 | 1,596 | 1,606 | 1,452,500 | 1,606 |
| 2013-09-09 | 1,585 | 1,597 | 1,572 | 1,594 | 1,507,000 | 1,594 |
| 2013-09-06 | 1,555 | 1,570 | 1,541 | 1,556 | 1,808,600 | 1,556 |
| 2013-09-05 | 1,590 | 1,594 | 1,558 | 1,571 | 3,140,800 | 1,571 |
| 2013-09-04 | 1,580 | 1,587 | 1,563 | 1,585 | 1,522,100 | 1,585 |
| 2013-09-03 | 1,578 | 1,610 | 1,577 | 1,607 | 1,522,700 | 1,607 |
| 2013-09-02 | 1,565 | 1,574 | 1,551 | 1,566 | 758,700 | 1,566 |
| 2013-08-30 | 1,561 | 1,578 | 1,549 | 1,560 | 2,086,300 | 1,560 |
| 2013-08-29 | 1,557 | 1,579 | 1,553 | 1,573 | 1,239,200 | 1,573 |
| 2013-08-28 | 1,582 | 1,592 | 1,555 | 1,564 | 1,768,400 | 1,564 |
| 2013-08-27 | 1,595 | 1,620 | 1,583 | 1,615 | 2,526,000 | 1,615 |
| 2013-08-26 | 1,600 | 1,609 | 1,578 | 1,594 | 876,400 | 1,594 |
| 2013-08-23 | 1,613 | 1,623 | 1,588 | 1,596 | 1,733,500 | 1,596 |
| 2013-08-22 | 1,590 | 1,615 | 1,585 | 1,595 | 1,606,100 | 1,595 |
| 2013-08-21 | 1,583 | 1,598 | 1,561 | 1,587 | 1,170,400 | 1,587 |
| 2013-08-20 | 1,590 | 1,604 | 1,560 | 1,566 | 1,637,100 | 1,566 |
| 2013-08-19 | 1,595 | 1,610 | 1,591 | 1,600 | 858,400 | 1,600 |
| 2013-08-16 | 1,578 | 1,605 | 1,578 | 1,595 | 1,133,900 | 1,595 |
| 2013-08-15 | 1,592 | 1,618 | 1,585 | 1,600 | 1,292,500 | 1,600 |
| 2013-08-14 | 1,599 | 1,626 | 1,593 | 1,624 | 1,417,300 | 1,624 |
| 2013-08-13 | 1,599 | 1,617 | 1,582 | 1,608 | 1,745,900 | 1,608 |
| 2013-08-12 | 1,545 | 1,596 | 1,540 | 1,589 | 1,948,300 | 1,589 |
| 2013-08-09 | 1,534 | 1,569 | 1,530 | 1,564 | 2,570,700 | 1,564 |
| 2013-08-08 | 1,551 | 1,568 | 1,513 | 1,525 | 2,387,300 | 1,525 |
| 2013-08-07 | 1,577 | 1,598 | 1,567 | 1,572 | 1,700,400 | 1,572 |
| 2013-08-06 | 1,598 | 1,621 | 1,574 | 1,621 | 1,732,900 | 1,621 |
| 2013-08-05 | 1,601 | 1,624 | 1,597 | 1,606 | 1,457,000 | 1,606 |
| 2013-08-02 | 1,600 | 1,629 | 1,595 | 1,628 | 3,544,300 | 1,628 |
| 2013-08-01 | 1,508 | 1,600 | 1,505 | 1,596 | 4,094,000 | 1,596 |
| 2013-07-31 | 1,486 | 1,525 | 1,481 | 1,507 | 2,356,800 | 1,507 |
| 2013-07-30 | 1,503 | 1,531 | 1,493 | 1,522 | 2,395,000 | 1,522 |
| 2013-07-29 | 1,512 | 1,531 | 1,501 | 1,512 | 2,992,000 | 1,512 |
| 2013-07-26 | 1,542 | 1,555 | 1,517 | 1,546 | 2,022,500 | 1,546 |
| 2013-07-25 | 1,580 | 1,586 | 1,561 | 1,570 | 2,219,800 | 1,570 |
| 2013-07-24 | 1,552 | 1,588 | 1,547 | 1,575 | 2,666,000 | 1,575 |
| 2013-07-23 | 1,523 | 1,558 | 1,518 | 1,556 | 1,534,200 | 1,556 |
| 2013-07-22 | 1,520 | 1,541 | 1,506 | 1,539 | 1,770,500 | 1,539 |
| 2013-07-19 | 1,533 | 1,575 | 1,494 | 1,507 | 2,483,500 | 1,507 |
| 2013-07-18 | 1,501 | 1,521 | 1,489 | 1,520 | 2,366,600 | 1,520 |
| 2013-07-17 | 1,491 | 1,501 | 1,473 | 1,500 | 1,781,400 | 1,500 |
| 2013-07-16 | 1,480 | 1,492 | 1,476 | 1,485 | 1,404,600 | 1,485 |
| 2013-07-12 | 1,444 | 1,479 | 1,438 | 1,469 | 2,089,400 | 1,469 |
| 2013-07-11 | 1,451 | 1,465 | 1,437 | 1,445 | 1,785,000 | 1,445 |
| 2013-07-10 | 1,472 | 1,479 | 1,453 | 1,466 | 1,427,300 | 1,466 |
| 2013-07-09 | 1,470 | 1,474 | 1,454 | 1,474 | 1,478,300 | 1,474 |
| 2013-07-08 | 1,468 | 1,477 | 1,456 | 1,458 | 1,447,800 | 1,458 |
| 2013-07-05 | 1,465 | 1,475 | 1,457 | 1,468 | 1,440,900 | 1,468 |
| 2013-07-04 | 1,490 | 1,499 | 1,450 | 1,463 | 1,452,400 | 1,463 |
| 2013-07-03 | 1,490 | 1,498 | 1,482 | 1,492 | 1,194,000 | 1,492 |
| 2013-07-02 | 1,510 | 1,510 | 1,478 | 1,491 | 1,482,700 | 1,491 |
| 2013-07-01 | 1,483 | 1,504 | 1,466 | 1,502 | 1,838,000 | 1,502 |
| 2013-06-28 | 1,437 | 1,478 | 1,425 | 1,477 | 2,210,600 | 1,477 |
| 2013-06-27 | 1,404 | 1,420 | 1,401 | 1,419 | 1,745,000 | 1,419 |
| 2013-06-26 | 1,445 | 1,452 | 1,402 | 1,407 | 1,378,300 | 1,407 |
| 2013-06-25 | 1,438 | 1,449 | 1,402 | 1,418 | 1,743,200 | 1,418 |
| 2013-06-24 | 1,449 | 1,456 | 1,420 | 1,432 | 2,022,500 | 1,432 |
| 2013-06-21 | 1,403 | 1,444 | 1,401 | 1,440 | 3,160,600 | 1,440 |
| 2013-06-20 | 1,446 | 1,471 | 1,410 | 1,421 | 1,955,800 | 1,421 |
| 2013-06-19 | 1,479 | 1,491 | 1,462 | 1,471 | 1,202,800 | 1,471 |
| 2013-06-18 | 1,459 | 1,479 | 1,439 | 1,452 | 1,618,400 | 1,452 |
| 2013-06-17 | 1,399 | 1,458 | 1,395 | 1,457 | 1,590,100 | 1,457 |
| 2013-06-14 | 1,390 | 1,440 | 1,390 | 1,418 | 4,246,200 | 1,418 |
| 2013-06-13 | 1,461 | 1,461 | 1,373 | 1,376 | 2,466,100 | 1,376 |
| 2013-06-12 | 1,450 | 1,476 | 1,436 | 1,461 | 1,993,700 | 1,461 |
| 2013-06-11 | 1,505 | 1,517 | 1,460 | 1,465 | 1,686,500 | 1,465 |
| 2013-06-10 | 1,451 | 1,505 | 1,451 | 1,505 | 2,413,600 | 1,505 |
| 2013-06-07 | 1,426 | 1,445 | 1,407 | 1,423 | 3,736,500 | 1,423 |
| 2013-06-06 | 1,423 | 1,492 | 1,422 | 1,469 | 7,171,000 | 1,469 |
| 2013-06-05 | 1,442 | 1,474 | 1,406 | 1,410 | 4,714,700 | 1,410 |
| 2013-06-04 | 1,425 | 1,437 | 1,398 | 1,431 | 3,753,800 | 1,431 |
| 2013-06-03 | 1,435 | 1,435 | 1,399 | 1,413 | 2,714,800 | 1,413 |
| 2013-05-31 | 1,461 | 1,496 | 1,416 | 1,446 | 3,955,000 | 1,446 |
| 2013-05-30 | 1,466 | 1,517 | 1,442 | 1,464 | 3,122,100 | 1,464 |
| 2013-05-29 | 1,520 | 1,535 | 1,502 | 1,504 | 2,791,100 | 1,504 |
| 2013-05-28 | 1,467 | 1,507 | 1,442 | 1,458 | 2,958,300 | 1,458 |
| 2013-05-27 | 1,515 | 1,541 | 1,491 | 1,503 | 2,614,700 | 1,503 |
| 2013-05-24 | 1,515 | 1,582 | 1,443 | 1,515 | 5,243,700 | 1,515 |
| 2013-05-23 | 1,595 | 1,608 | 1,489 | 1,491 | 4,693,300 | 1,491 |
| 2013-05-22 | 1,581 | 1,595 | 1,571 | 1,591 | 2,712,900 | 1,591 |
| 2013-05-21 | 1,568 | 1,581 | 1,554 | 1,573 | 1,709,000 | 1,573 |
| 2013-05-20 | 1,583 | 1,599 | 1,559 | 1,583 | 3,425,900 | 1,583 |
| 2013-05-17 | 1,521 | 1,585 | 1,512 | 1,580 | 7,550,000 | 1,580 |
| 2013-05-16 | 1,500 | 1,542 | 1,486 | 1,514 | 5,482,500 | 1,514 |
| 2013-05-15 | 1,441 | 1,480 | 1,433 | 1,472 | 3,864,100 | 1,472 |
| 2013-05-14 | 1,408 | 1,444 | 1,406 | 1,427 | 3,576,400 | 1,427 |
| 2013-05-13 | 1,401 | 1,415 | 1,401 | 1,406 | 2,598,700 | 1,406 |
| 2013-05-10 | 1,410 | 1,410 | 1,386 | 1,394 | 2,613,000 | 1,394 |
| 2013-05-09 | 1,420 | 1,420 | 1,382 | 1,383 | 3,390,800 | 1,383 |
| 2013-05-08 | 1,425 | 1,435 | 1,394 | 1,400 | 4,463,600 | 1,400 |
| 2013-05-07 | 1,412 | 1,424 | 1,410 | 1,422 | 3,170,600 | 1,422 |
| 2013-05-02 | 1,411 | 1,423 | 1,393 | 1,400 | 3,565,700 | 1,400 |
| 2013-05-01 | 1,410 | 1,415 | 1,384 | 1,393 | 2,991,900 | 1,393 |
| 2013-04-30 | 1,380 | 1,397 | 1,355 | 1,394 | 7,154,800 | 1,394 |
| 2013-04-26 | 1,505 | 1,548 | 1,366 | 1,390 | 11,873,400 | 1,390 |
| 2013-04-25 | 1,500 | 1,532 | 1,485 | 1,516 | 8,068,900 | 1,516 |
| 2013-04-24 | 1,503 | 1,584 | 1,499 | 1,580 | 5,323,000 | 1,580 |
| 2013-04-23 | 1,490 | 1,496 | 1,482 | 1,496 | 1,817,300 | 1,496 |
| 2013-04-22 | 1,500 | 1,507 | 1,490 | 1,500 | 2,482,400 | 1,500 |
| 2013-04-19 | 1,474 | 1,492 | 1,464 | 1,481 | 2,190,000 | 1,481 |
| 2013-04-18 | 1,495 | 1,498 | 1,469 | 1,475 | 2,411,300 | 1,475 |
| 2013-04-17 | 1,504 | 1,510 | 1,500 | 1,503 | 2,232,100 | 1,503 |
| 2013-04-16 | 1,488 | 1,515 | 1,479 | 1,500 | 3,066,800 | 1,500 |
| 2013-04-15 | 1,490 | 1,509 | 1,481 | 1,492 | 2,682,800 | 1,492 |
| 2013-04-12 | 1,486 | 1,518 | 1,469 | 1,516 | 6,155,400 | 1,516 |
| 2013-04-11 | 1,450 | 1,465 | 1,446 | 1,456 | 3,858,600 | 1,456 |
| 2013-04-10 | 1,449 | 1,508 | 1,440 | 1,455 | 5,935,500 | 1,455 |
| 2013-04-09 | 1,400 | 1,448 | 1,398 | 1,427 | 4,006,200 | 1,427 |
| 2013-04-08 | 1,375 | 1,400 | 1,374 | 1,400 | 3,651,300 | 1,400 |
| 2013-04-05 | 1,365 | 1,379 | 1,341 | 1,363 | 6,626,200 | 1,363 |
| 2013-04-04 | 1,313 | 1,365 | 1,306 | 1,363 | 5,165,300 | 1,363 |
| 2013-04-03 | 1,312 | 1,325 | 1,302 | 1,322 | 2,711,300 | 1,322 |
| 2013-04-02 | 1,305 | 1,306 | 1,263 | 1,292 | 4,189,200 | 1,292 |
| 2013-04-01 | 1,350 | 1,364 | 1,328 | 1,331 | 5,005,400 | 1,331 |
| 2013-03-29 | 1,317 | 1,327 | 1,315 | 1,327 | 1,857,200 | 1,327 |
| 2013-03-28 | 1,326 | 1,330 | 1,314 | 1,317 | 2,520,600 | 1,317 |
| 2013-03-27 | 1,309 | 1,335 | 1,306 | 1,330 | 2,890,400 | 1,330 |
| 2013-03-26 | 1,353 | 1,357 | 1,337 | 1,350 | 2,850,500 | 1,350 |
| 2013-03-25 | 1,350 | 1,360 | 1,345 | 1,353 | 2,776,900 | 1,353 |
| 2013-03-22 | 1,347 | 1,350 | 1,343 | 1,343 | 2,967,900 | 1,343 |
| 2013-03-21 | 1,353 | 1,354 | 1,345 | 1,348 | 2,852,600 | 1,348 |
| 2013-03-19 | 1,343 | 1,353 | 1,342 | 1,345 | 1,774,900 | 1,345 |
| 2013-03-18 | 1,347 | 1,356 | 1,333 | 1,339 | 1,952,100 | 1,339 |
| 2013-03-15 | 1,319 | 1,358 | 1,319 | 1,358 | 3,759,200 | 1,358 |
| 2013-03-14 | 1,315 | 1,328 | 1,309 | 1,318 | 1,927,500 | 1,318 |
| 2013-03-13 | 1,325 | 1,328 | 1,312 | 1,317 | 2,599,600 | 1,317 |
| 2013-03-12 | 1,357 | 1,357 | 1,328 | 1,337 | 4,545,600 | 1,337 |
| 2013-03-11 | 1,298 | 1,372 | 1,294 | 1,362 | 7,641,100 | 1,362 |
| 2013-03-08 | 1,265 | 1,279 | 1,261 | 1,278 | 7,004,300 | 1,278 |
| 2013-03-07 | 1,247 | 1,260 | 1,237 | 1,255 | 2,671,000 | 1,255 |
| 2013-03-06 | 1,233 | 1,240 | 1,220 | 1,240 | 2,175,900 | 1,240 |
| 2013-03-05 | 1,220 | 1,240 | 1,218 | 1,220 | 2,195,300 | 1,220 |
| 2013-03-04 | 1,218 | 1,227 | 1,215 | 1,220 | 2,893,300 | 1,220 |
| 2013-03-01 | 1,229 | 1,231 | 1,202 | 1,217 | 4,165,100 | 1,217 |
| 2013-02-28 | 1,235 | 1,243 | 1,229 | 1,229 | 2,734,700 | 1,229 |
| 2013-02-27 | 1,250 | 1,251 | 1,231 | 1,231 | 2,309,300 | 1,231 |
| 2013-02-26 | 1,244 | 1,261 | 1,236 | 1,257 | 2,548,800 | 1,257 |
| 2013-02-25 | 1,255 | 1,264 | 1,250 | 1,253 | 1,875,100 | 1,253 |
| 2013-02-22 | 1,237 | 1,249 | 1,222 | 1,248 | 2,553,500 | 1,248 |
| 2013-02-21 | 1,250 | 1,252 | 1,242 | 1,243 | 1,931,100 | 1,243 |
| 2013-02-20 | 1,254 | 1,265 | 1,252 | 1,260 | 2,597,900 | 1,260 |
| 2013-02-19 | 1,219 | 1,250 | 1,219 | 1,237 | 2,283,800 | 1,237 |
| 2013-02-18 | 1,215 | 1,223 | 1,212 | 1,217 | 2,399,900 | 1,217 |
| 2013-02-15 | 1,201 | 1,210 | 1,192 | 1,206 | 2,821,200 | 1,206 |
| 2013-02-14 | 1,203 | 1,206 | 1,197 | 1,200 | 2,423,700 | 1,200 |
| 2013-02-13 | 1,195 | 1,204 | 1,189 | 1,197 | 3,307,200 | 1,197 |
| 2013-02-12 | 1,179 | 1,194 | 1,175 | 1,180 | 2,939,200 | 1,180 |
| 2013-02-08 | 1,167 | 1,179 | 1,161 | 1,166 | 3,594,200 | 1,166 |
| 2013-02-07 | 1,171 | 1,177 | 1,167 | 1,174 | 3,165,600 | 1,174 |
| 2013-02-06 | 1,155 | 1,176 | 1,153 | 1,176 | 3,953,800 | 1,176 |
| 2013-02-05 | 1,144 | 1,154 | 1,130 | 1,148 | 4,674,900 | 1,148 |
| 2013-02-04 | 1,175 | 1,175 | 1,138 | 1,147 | 4,963,100 | 1,147 |
| 2013-02-01 | 1,220 | 1,225 | 1,166 | 1,174 | 9,780,500 | 1,174 |
| 2013-01-31 | 1,246 | 1,267 | 1,230 | 1,267 | 3,705,000 | 1,267 |
| 2013-01-30 | 1,260 | 1,263 | 1,249 | 1,251 | 2,151,000 | 1,251 |
| 2013-01-29 | 1,235 | 1,262 | 1,235 | 1,247 | 2,177,700 | 1,247 |
| 2013-01-28 | 1,248 | 1,248 | 1,230 | 1,236 | 1,868,900 | 1,236 |
| 2013-01-25 | 1,220 | 1,234 | 1,211 | 1,234 | 2,468,100 | 1,234 |
| 2013-01-24 | 1,204 | 1,207 | 1,192 | 1,204 | 1,811,700 | 1,204 |
| 2013-01-23 | 1,208 | 1,219 | 1,191 | 1,206 | 2,708,400 | 1,206 |
| 2013-01-22 | 1,233 | 1,234 | 1,207 | 1,215 | 2,882,900 | 1,215 |
| 2013-01-21 | 1,266 | 1,268 | 1,227 | 1,227 | 3,040,300 | 1,227 |
| 2013-01-18 | 1,249 | 1,260 | 1,238 | 1,257 | 2,478,400 | 1,257 |
| 2013-01-17 | 1,239 | 1,243 | 1,220 | 1,228 | 3,844,200 | 1,228 |
| 2013-01-16 | 1,280 | 1,280 | 1,236 | 1,237 | 4,319,900 | 1,237 |
| 2013-01-15 | 1,279 | 1,287 | 1,258 | 1,282 | 2,557,800 | 1,282 |
| 2013-01-11 | 1,285 | 1,285 | 1,266 | 1,273 | 2,768,500 | 1,273 |
| 2013-01-10 | 1,260 | 1,279 | 1,258 | 1,273 | 2,101,500 | 1,273 |
| 2013-01-09 | 1,260 | 1,270 | 1,252 | 1,260 | 1,939,100 | 1,260 |
| 2013-01-08 | 1,255 | 1,287 | 1,251 | 1,266 | 2,655,300 | 1,266 |
| 2013-01-07 | 1,240 | 1,249 | 1,237 | 1,243 | 1,460,800 | 1,243 |
| 2013-01-04 | 1,244 | 1,244 | 1,228 | 1,237 | 1,859,500 | 1,237 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
