4919 (株)ミルボン 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 | 4,150 | 4,150 | 4,080 | 4,120 | 39,600 | 2,060 |
| 2013-12-27 | 4,020 | 4,200 | 4,020 | 4,140 | 57,100 | 2,070 |
| 2013-12-26 | 3,950 | 4,090 | 3,950 | 4,070 | 67,300 | 2,035 |
| 2013-12-25 | 3,885 | 3,965 | 3,875 | 3,955 | 126,300 | 1,977.50 |
| 2013-12-24 | 3,840 | 3,905 | 3,820 | 3,885 | 110,100 | 1,942.50 |
| 2013-12-20 | 3,795 | 3,920 | 3,775 | 3,910 | 87,500 | 1,955 |
| 2013-12-19 | 3,765 | 3,825 | 3,725 | 3,810 | 73,800 | 1,905 |
| 2013-12-18 | 3,765 | 3,800 | 3,700 | 3,750 | 95,700 | 1,875 |
| 2013-12-17 | 4,555 | 4,585 | 4,495 | 4,580 | 87,500 | 1,908.33 |
| 2013-12-16 | 4,555 | 4,555 | 4,510 | 4,525 | 37,900 | 1,885.42 |
| 2013-12-13 | 4,505 | 4,555 | 4,500 | 4,525 | 49,000 | 1,885.42 |
| 2013-12-12 | 4,505 | 4,530 | 4,485 | 4,515 | 21,600 | 1,881.25 |
| 2013-12-11 | 4,540 | 4,555 | 4,475 | 4,510 | 94,500 | 1,879.17 |
| 2013-12-10 | 4,545 | 4,570 | 4,525 | 4,550 | 102,400 | 1,895.83 |
| 2013-12-09 | 4,500 | 4,570 | 4,500 | 4,555 | 91,100 | 1,897.92 |
| 2013-12-06 | 4,435 | 4,495 | 4,420 | 4,485 | 58,600 | 1,868.75 |
| 2013-12-05 | 4,450 | 4,465 | 4,395 | 4,430 | 56,800 | 1,845.83 |
| 2013-12-04 | 4,325 | 4,465 | 4,320 | 4,435 | 54,600 | 1,847.92 |
| 2013-12-03 | 4,300 | 4,350 | 4,295 | 4,340 | 48,400 | 1,808.33 |
| 2013-12-02 | 4,310 | 4,320 | 4,275 | 4,290 | 78,000 | 1,787.50 |
| 2013-11-29 | 4,240 | 4,275 | 4,240 | 4,260 | 28,000 | 1,775 |
| 2013-11-28 | 4,225 | 4,250 | 4,220 | 4,240 | 53,600 | 1,766.67 |
| 2013-11-27 | 4,215 | 4,265 | 4,210 | 4,230 | 36,300 | 1,762.50 |
| 2013-11-26 | 4,240 | 4,255 | 4,225 | 4,225 | 28,200 | 1,760.42 |
| 2013-11-25 | 4,250 | 4,270 | 4,245 | 4,255 | 24,400 | 1,772.92 |
| 2013-11-22 | 4,255 | 4,300 | 4,230 | 4,240 | 35,900 | 1,766.67 |
| 2013-11-21 | 4,255 | 4,265 | 4,210 | 4,240 | 24,600 | 1,766.67 |
| 2013-11-20 | 4,245 | 4,270 | 4,230 | 4,250 | 15,500 | 1,770.83 |
| 2013-11-19 | 4,280 | 4,325 | 4,230 | 4,260 | 30,600 | 1,775 |
| 2013-11-18 | 4,320 | 4,330 | 4,285 | 4,295 | 12,400 | 1,789.58 |
| 2013-11-15 | 4,330 | 4,340 | 4,285 | 4,320 | 39,900 | 1,800 |
| 2013-11-14 | 4,315 | 4,345 | 4,285 | 4,330 | 14,300 | 1,804.17 |
| 2013-11-13 | 4,300 | 4,385 | 4,275 | 4,295 | 51,600 | 1,789.58 |
| 2013-11-12 | 4,240 | 4,280 | 4,190 | 4,280 | 46,500 | 1,783.33 |
| 2013-11-11 | 4,080 | 4,230 | 4,075 | 4,210 | 52,300 | 1,754.17 |
| 2013-11-08 | 4,010 | 4,090 | 4,005 | 4,070 | 36,400 | 1,695.83 |
| 2013-11-07 | 4,040 | 4,040 | 3,990 | 4,000 | 27,000 | 1,666.67 |
| 2013-11-06 | 4,020 | 4,060 | 4,005 | 4,015 | 13,000 | 1,672.92 |
| 2013-11-05 | 4,080 | 4,095 | 4,015 | 4,030 | 20,900 | 1,679.17 |
| 2013-11-01 | 4,090 | 4,090 | 3,990 | 4,040 | 28,600 | 1,683.33 |
| 2013-10-31 | 4,020 | 4,100 | 3,995 | 4,085 | 45,700 | 1,702.08 |
| 2013-10-30 | 3,975 | 4,020 | 3,965 | 4,015 | 34,000 | 1,672.92 |
| 2013-10-29 | 3,970 | 4,000 | 3,950 | 4,000 | 30,600 | 1,666.67 |
| 2013-10-28 | 3,950 | 4,015 | 3,950 | 3,970 | 21,600 | 1,654.17 |
| 2013-10-25 | 4,030 | 4,030 | 3,925 | 3,940 | 38,800 | 1,641.67 |
| 2013-10-24 | 4,065 | 4,085 | 4,040 | 4,055 | 15,700 | 1,689.58 |
| 2013-10-23 | 4,125 | 4,135 | 4,075 | 4,075 | 11,100 | 1,697.92 |
| 2013-10-22 | 4,120 | 4,140 | 4,110 | 4,120 | 5,800 | 1,716.67 |
| 2013-10-21 | 4,120 | 4,125 | 4,090 | 4,120 | 5,400 | 1,716.67 |
| 2013-10-18 | 4,075 | 4,140 | 4,075 | 4,105 | 8,300 | 1,710.42 |
| 2013-10-17 | 4,130 | 4,135 | 4,095 | 4,095 | 6,400 | 1,706.25 |
| 2013-10-16 | 4,120 | 4,120 | 4,015 | 4,070 | 13,100 | 1,695.83 |
| 2013-10-15 | 4,150 | 4,160 | 4,095 | 4,125 | 14,900 | 1,718.75 |
| 2013-10-11 | 4,025 | 4,135 | 4,025 | 4,135 | 20,800 | 1,722.92 |
| 2013-10-10 | 3,970 | 4,020 | 3,970 | 4,010 | 7,100 | 1,670.83 |
| 2013-10-09 | 3,970 | 3,975 | 3,935 | 3,960 | 13,100 | 1,650 |
| 2013-10-08 | 4,010 | 4,025 | 3,965 | 3,970 | 22,200 | 1,654.17 |
| 2013-10-07 | 4,015 | 4,035 | 4,000 | 4,005 | 11,400 | 1,668.75 |
| 2013-10-04 | 4,000 | 4,065 | 3,990 | 4,020 | 14,300 | 1,675 |
| 2013-10-03 | 3,955 | 4,025 | 3,955 | 4,015 | 14,200 | 1,672.92 |
| 2013-10-02 | 4,010 | 4,020 | 3,970 | 3,995 | 19,700 | 1,664.58 |
| 2013-10-01 | 4,015 | 4,025 | 4,010 | 4,015 | 24,600 | 1,672.92 |
| 2013-09-30 | 3,980 | 4,050 | 3,980 | 4,025 | 13,500 | 1,677.08 |
| 2013-09-27 | 3,945 | 4,025 | 3,945 | 4,005 | 31,500 | 1,668.75 |
| 2013-09-26 | 3,900 | 3,985 | 3,900 | 3,985 | 6,900 | 1,660.42 |
| 2013-09-25 | 3,920 | 3,965 | 3,890 | 3,935 | 14,600 | 1,639.58 |
| 2013-09-24 | 3,875 | 3,915 | 3,865 | 3,905 | 9,900 | 1,627.08 |
| 2013-09-20 | 3,845 | 3,870 | 3,840 | 3,870 | 10,900 | 1,612.50 |
| 2013-09-19 | 3,785 | 3,845 | 3,785 | 3,840 | 7,500 | 1,600 |
| 2013-09-18 | 3,755 | 3,815 | 3,755 | 3,800 | 5,700 | 1,583.33 |
| 2013-09-17 | 3,820 | 3,845 | 3,770 | 3,770 | 12,000 | 1,570.83 |
| 2013-09-13 | 3,830 | 3,845 | 3,795 | 3,820 | 26,500 | 1,591.67 |
| 2013-09-12 | 3,810 | 3,815 | 3,760 | 3,815 | 47,400 | 1,589.58 |
| 2013-09-11 | 3,810 | 3,810 | 3,790 | 3,800 | 15,500 | 1,583.33 |
| 2013-09-10 | 3,795 | 3,815 | 3,770 | 3,790 | 6,800 | 1,579.17 |
| 2013-09-09 | 3,790 | 3,800 | 3,760 | 3,795 | 6,100 | 1,581.25 |
| 2013-09-06 | 3,735 | 3,735 | 3,705 | 3,715 | 1,200 | 1,547.92 |
| 2013-09-05 | 3,705 | 3,720 | 3,700 | 3,720 | 2,900 | 1,550 |
| 2013-09-04 | 3,655 | 3,710 | 3,655 | 3,705 | 9,900 | 1,543.75 |
| 2013-09-03 | 3,735 | 3,750 | 3,690 | 3,725 | 5,800 | 1,552.08 |
| 2013-09-02 | 3,805 | 3,805 | 3,715 | 3,715 | 4,400 | 1,547.92 |
| 2013-08-30 | 3,705 | 3,810 | 3,685 | 3,805 | 18,400 | 1,585.42 |
| 2013-08-29 | 3,710 | 3,735 | 3,690 | 3,700 | 7,300 | 1,541.67 |
| 2013-08-28 | 3,785 | 3,785 | 3,715 | 3,730 | 4,800 | 1,554.17 |
| 2013-08-27 | 3,700 | 3,800 | 3,700 | 3,785 | 9,400 | 1,577.08 |
| 2013-08-26 | 3,700 | 3,745 | 3,690 | 3,700 | 9,500 | 1,541.67 |
| 2013-08-23 | 3,800 | 3,800 | 3,745 | 3,770 | 9,400 | 1,570.83 |
| 2013-08-22 | 3,715 | 3,790 | 3,680 | 3,725 | 12,100 | 1,552.08 |
| 2013-08-21 | 3,685 | 3,760 | 3,685 | 3,740 | 9,800 | 1,558.33 |
| 2013-08-20 | 3,715 | 3,735 | 3,670 | 3,670 | 12,600 | 1,529.17 |
| 2013-08-19 | 3,740 | 3,750 | 3,680 | 3,750 | 3,500 | 1,562.50 |
| 2013-08-16 | 3,765 | 3,800 | 3,710 | 3,765 | 12,300 | 1,568.75 |
| 2013-08-15 | 3,785 | 3,790 | 3,750 | 3,765 | 6,900 | 1,568.75 |
| 2013-08-14 | 3,800 | 3,825 | 3,730 | 3,785 | 15,700 | 1,577.08 |
| 2013-08-13 | 3,740 | 3,800 | 3,710 | 3,800 | 23,300 | 1,583.33 |
| 2013-08-12 | 3,655 | 3,700 | 3,655 | 3,690 | 10,000 | 1,537.50 |
| 2013-08-09 | 3,735 | 3,735 | 3,685 | 3,705 | 15,500 | 1,543.75 |
| 2013-08-08 | 3,605 | 3,700 | 3,605 | 3,620 | 7,900 | 1,508.33 |
| 2013-08-07 | 3,735 | 3,740 | 3,645 | 3,655 | 16,900 | 1,522.92 |
| 2013-08-06 | 3,650 | 3,745 | 3,590 | 3,730 | 28,700 | 1,554.17 |
| 2013-08-05 | 3,625 | 3,635 | 3,555 | 3,610 | 14,100 | 1,504.17 |
| 2013-08-02 | 3,550 | 3,610 | 3,545 | 3,605 | 28,800 | 1,502.08 |
| 2013-08-01 | 3,330 | 3,535 | 3,320 | 3,525 | 26,300 | 1,468.75 |
| 2013-07-31 | 3,335 | 3,335 | 3,260 | 3,285 | 59,900 | 1,368.75 |
| 2013-07-30 | 3,300 | 3,325 | 3,290 | 3,300 | 42,700 | 1,375 |
| 2013-07-29 | 3,415 | 3,415 | 3,300 | 3,310 | 17,700 | 1,379.17 |
| 2013-07-26 | 3,520 | 3,520 | 3,460 | 3,465 | 11,200 | 1,443.75 |
| 2013-07-25 | 3,600 | 3,600 | 3,550 | 3,555 | 11,300 | 1,481.25 |
| 2013-07-24 | 3,600 | 3,600 | 3,560 | 3,585 | 4,300 | 1,493.75 |
| 2013-07-23 | 3,560 | 3,590 | 3,560 | 3,575 | 8,600 | 1,489.58 |
| 2013-07-22 | 3,595 | 3,595 | 3,555 | 3,580 | 4,700 | 1,491.67 |
| 2013-07-19 | 3,610 | 3,615 | 3,580 | 3,595 | 5,100 | 1,497.92 |
| 2013-07-18 | 3,580 | 3,610 | 3,575 | 3,605 | 5,900 | 1,502.08 |
| 2013-07-17 | 3,560 | 3,595 | 3,540 | 3,580 | 9,800 | 1,491.67 |
| 2013-07-16 | 3,595 | 3,595 | 3,560 | 3,560 | 13,000 | 1,483.33 |
| 2013-07-12 | 3,545 | 3,595 | 3,540 | 3,545 | 11,200 | 1,477.08 |
| 2013-07-11 | 3,545 | 3,580 | 3,525 | 3,565 | 6,000 | 1,485.42 |
| 2013-07-10 | 3,550 | 3,595 | 3,510 | 3,545 | 6,600 | 1,477.08 |
| 2013-07-09 | 3,540 | 3,555 | 3,505 | 3,550 | 10,000 | 1,479.17 |
| 2013-07-08 | 3,530 | 3,540 | 3,490 | 3,490 | 13,500 | 1,454.17 |
| 2013-07-05 | 3,520 | 3,520 | 3,485 | 3,520 | 14,700 | 1,466.67 |
| 2013-07-04 | 3,510 | 3,510 | 3,460 | 3,475 | 8,700 | 1,447.92 |
| 2013-07-03 | 3,545 | 3,545 | 3,510 | 3,510 | 18,000 | 1,462.50 |
| 2013-07-02 | 3,600 | 3,600 | 3,530 | 3,545 | 8,500 | 1,477.08 |
| 2013-07-01 | 3,555 | 3,575 | 3,500 | 3,545 | 9,000 | 1,477.08 |
| 2013-06-28 | 3,400 | 3,530 | 3,400 | 3,500 | 20,600 | 1,458.33 |
| 2013-06-27 | 3,290 | 3,350 | 3,280 | 3,340 | 10,500 | 1,391.67 |
| 2013-06-26 | 3,315 | 3,315 | 3,230 | 3,280 | 5,800 | 1,366.67 |
| 2013-06-25 | 3,330 | 3,330 | 3,215 | 3,260 | 7,500 | 1,358.33 |
| 2013-06-24 | 3,300 | 3,300 | 3,230 | 3,290 | 7,200 | 1,370.83 |
| 2013-06-21 | 3,200 | 3,270 | 3,185 | 3,260 | 14,400 | 1,358.33 |
| 2013-06-20 | 3,280 | 3,280 | 3,215 | 3,225 | 4,300 | 1,343.75 |
| 2013-06-19 | 3,345 | 3,365 | 3,245 | 3,280 | 7,200 | 1,366.67 |
| 2013-06-18 | 3,350 | 3,350 | 3,285 | 3,320 | 8,400 | 1,383.33 |
| 2013-06-17 | 3,210 | 3,385 | 3,210 | 3,365 | 11,500 | 1,402.08 |
| 2013-06-14 | 3,200 | 3,280 | 3,200 | 3,210 | 29,600 | 1,337.50 |
| 2013-06-13 | 3,220 | 3,240 | 3,185 | 3,210 | 12,500 | 1,337.50 |
| 2013-06-12 | 3,190 | 3,325 | 3,180 | 3,305 | 9,800 | 1,377.08 |
| 2013-06-11 | 3,225 | 3,250 | 3,180 | 3,210 | 9,400 | 1,337.50 |
| 2013-06-10 | 3,170 | 3,250 | 3,130 | 3,225 | 4,400 | 1,343.75 |
| 2013-06-07 | 3,120 | 3,200 | 3,120 | 3,120 | 9,800 | 1,300 |
| 2013-06-06 | 3,200 | 3,290 | 3,130 | 3,245 | 15,000 | 1,352.08 |
| 2013-06-05 | 3,210 | 3,290 | 3,210 | 3,250 | 5,100 | 1,354.17 |
| 2013-06-04 | 3,160 | 3,220 | 3,110 | 3,220 | 11,000 | 1,341.67 |
| 2013-06-03 | 3,295 | 3,300 | 3,245 | 3,250 | 10,200 | 1,354.17 |
| 2013-05-31 | 3,280 | 3,335 | 3,265 | 3,295 | 11,100 | 1,372.92 |
| 2013-05-30 | 3,360 | 3,365 | 3,280 | 3,280 | 14,000 | 1,366.67 |
| 2013-05-29 | 3,360 | 3,375 | 3,335 | 3,335 | 13,900 | 1,389.58 |
| 2013-05-28 | 3,350 | 3,390 | 3,330 | 3,330 | 11,300 | 1,387.50 |
| 2013-05-27 | 3,425 | 3,460 | 3,315 | 3,380 | 10,600 | 1,408.33 |
| 2013-05-24 | 3,450 | 3,485 | 3,390 | 3,420 | 17,300 | 1,425 |
| 2013-05-23 | 3,650 | 3,655 | 3,410 | 3,415 | 16,600 | 1,422.92 |
| 2013-05-22 | 3,700 | 3,700 | 3,660 | 3,665 | 12,300 | 1,527.08 |
| 2013-05-21 | 3,775 | 3,775 | 3,720 | 3,720 | 9,600 | 1,550 |
| 2013-05-20 | 3,765 | 3,770 | 3,730 | 3,745 | 6,300 | 1,560.42 |
| 2013-05-17 | 3,725 | 3,775 | 3,715 | 3,760 | 12,600 | 1,566.67 |
| 2013-05-16 | 3,700 | 3,745 | 3,690 | 3,725 | 7,600 | 1,552.08 |
| 2013-05-15 | 3,720 | 3,745 | 3,695 | 3,715 | 6,300 | 1,547.92 |
| 2013-05-14 | 3,720 | 3,730 | 3,695 | 3,720 | 4,400 | 1,550 |
| 2013-05-13 | 3,750 | 3,765 | 3,685 | 3,720 | 11,400 | 1,550 |
| 2013-05-10 | 3,705 | 3,745 | 3,705 | 3,745 | 8,300 | 1,560.42 |
| 2013-05-09 | 3,710 | 3,730 | 3,695 | 3,700 | 5,700 | 1,541.67 |
| 2013-05-08 | 3,720 | 3,750 | 3,715 | 3,730 | 6,600 | 1,554.17 |
| 2013-05-07 | 3,650 | 3,740 | 3,650 | 3,720 | 7,300 | 1,550 |
| 2013-05-02 | 3,650 | 3,650 | 3,625 | 3,630 | 3,100 | 1,512.50 |
| 2013-05-01 | 3,700 | 3,700 | 3,660 | 3,660 | 7,600 | 1,525 |
| 2013-04-30 | 3,745 | 3,760 | 3,690 | 3,695 | 12,000 | 1,539.58 |
| 2013-04-26 | 3,780 | 3,800 | 3,730 | 3,730 | 12,700 | 1,554.17 |
| 2013-04-25 | 3,800 | 3,800 | 3,760 | 3,795 | 13,100 | 1,581.25 |
| 2013-04-24 | 3,750 | 3,795 | 3,730 | 3,790 | 16,900 | 1,579.17 |
| 2013-04-23 | 3,705 | 3,745 | 3,705 | 3,745 | 6,000 | 1,560.42 |
| 2013-04-22 | 3,725 | 3,750 | 3,700 | 3,705 | 8,700 | 1,543.75 |
| 2013-04-19 | 3,745 | 3,750 | 3,700 | 3,700 | 7,200 | 1,541.67 |
| 2013-04-18 | 3,705 | 3,740 | 3,705 | 3,715 | 5,900 | 1,547.92 |
| 2013-04-17 | 3,660 | 3,750 | 3,655 | 3,735 | 14,200 | 1,556.25 |
| 2013-04-16 | 3,615 | 3,670 | 3,610 | 3,660 | 12,600 | 1,525 |
| 2013-04-15 | 3,700 | 3,700 | 3,600 | 3,625 | 15,700 | 1,510.42 |
| 2013-04-12 | 3,670 | 3,670 | 3,650 | 3,660 | 10,200 | 1,525 |
| 2013-04-11 | 3,655 | 3,675 | 3,640 | 3,665 | 11,700 | 1,527.08 |
| 2013-04-10 | 3,660 | 3,660 | 3,615 | 3,650 | 11,700 | 1,520.83 |
| 2013-04-09 | 3,650 | 3,665 | 3,625 | 3,645 | 13,600 | 1,518.75 |
| 2013-04-08 | 3,580 | 3,645 | 3,575 | 3,645 | 25,200 | 1,518.75 |
| 2013-04-05 | 3,490 | 3,560 | 3,480 | 3,555 | 27,300 | 1,481.25 |
| 2013-04-04 | 3,410 | 3,460 | 3,410 | 3,460 | 15,000 | 1,441.67 |
| 2013-04-03 | 3,410 | 3,435 | 3,390 | 3,430 | 11,000 | 1,429.17 |
| 2013-04-02 | 3,300 | 3,440 | 3,265 | 3,390 | 26,000 | 1,412.50 |
| 2013-04-01 | 3,365 | 3,365 | 3,260 | 3,280 | 26,200 | 1,366.67 |
| 2013-03-29 | 3,375 | 3,420 | 3,360 | 3,360 | 13,300 | 1,400 |
| 2013-03-28 | 3,310 | 3,340 | 3,285 | 3,315 | 12,200 | 1,381.25 |
| 2013-03-27 | 3,300 | 3,310 | 3,290 | 3,295 | 16,100 | 1,372.92 |
| 2013-03-26 | 3,305 | 3,320 | 3,275 | 3,300 | 15,400 | 1,375 |
| 2013-03-25 | 3,360 | 3,360 | 3,325 | 3,330 | 18,400 | 1,387.50 |
| 2013-03-22 | 3,400 | 3,400 | 3,320 | 3,320 | 12,400 | 1,383.33 |
| 2013-03-21 | 3,385 | 3,420 | 3,360 | 3,375 | 20,900 | 1,406.25 |
| 2013-03-19 | 3,340 | 3,420 | 3,335 | 3,370 | 27,600 | 1,404.17 |
| 2013-03-18 | 3,420 | 3,420 | 3,315 | 3,325 | 26,400 | 1,385.42 |
| 2013-03-15 | 3,320 | 3,355 | 3,320 | 3,340 | 20,200 | 1,391.67 |
| 2013-03-14 | 3,290 | 3,320 | 3,275 | 3,300 | 19,000 | 1,375 |
| 2013-03-13 | 3,300 | 3,330 | 3,270 | 3,290 | 31,300 | 1,370.83 |
| 2013-03-12 | 3,270 | 3,295 | 3,230 | 3,250 | 32,100 | 1,354.17 |
| 2013-03-11 | 3,235 | 3,255 | 3,230 | 3,245 | 20,300 | 1,352.08 |
| 2013-03-08 | 3,205 | 3,255 | 3,200 | 3,235 | 48,200 | 1,347.92 |
| 2013-03-07 | 3,210 | 3,250 | 3,210 | 3,230 | 7,500 | 1,345.83 |
| 2013-03-06 | 3,190 | 3,220 | 3,190 | 3,210 | 8,100 | 1,337.50 |
| 2013-03-05 | 3,250 | 3,260 | 3,180 | 3,180 | 10,100 | 1,325 |
| 2013-03-04 | 3,205 | 3,275 | 3,190 | 3,220 | 24,500 | 1,341.67 |
| 2013-03-01 | 3,220 | 3,220 | 3,155 | 3,170 | 12,700 | 1,320.83 |
| 2013-02-28 | 3,050 | 3,280 | 3,035 | 3,220 | 32,000 | 1,341.67 |
| 2013-02-27 | 3,050 | 3,055 | 3,015 | 3,020 | 12,100 | 1,258.33 |
| 2013-02-26 | 3,060 | 3,100 | 3,020 | 3,050 | 9,400 | 1,270.83 |
| 2013-02-25 | 3,025 | 3,045 | 3,025 | 3,035 | 9,000 | 1,264.58 |
| 2013-02-22 | 3,040 | 3,060 | 3,020 | 3,025 | 9,900 | 1,260.42 |
| 2013-02-21 | 3,025 | 3,060 | 3,025 | 3,040 | 7,800 | 1,266.67 |
| 2013-02-20 | 2,993 | 3,045 | 2,993 | 3,035 | 9,200 | 1,264.58 |
| 2013-02-19 | 2,948 | 3,030 | 2,948 | 3,010 | 10,400 | 1,254.17 |
| 2013-02-18 | 2,916 | 2,950 | 2,893 | 2,948 | 9,400 | 1,228.33 |
| 2013-02-15 | 2,926 | 2,927 | 2,860 | 2,915 | 11,600 | 1,214.58 |
| 2013-02-14 | 2,979 | 2,979 | 2,918 | 2,928 | 6,900 | 1,220 |
| 2013-02-13 | 2,995 | 3,005 | 2,950 | 2,968 | 9,700 | 1,236.67 |
| 2013-02-12 | 3,020 | 3,030 | 2,995 | 3,000 | 14,600 | 1,250 |
| 2013-02-08 | 3,060 | 3,060 | 3,000 | 3,020 | 10,300 | 1,258.33 |
| 2013-02-07 | 3,000 | 3,040 | 2,992 | 3,025 | 14,000 | 1,260.42 |
| 2013-02-06 | 3,005 | 3,065 | 2,983 | 3,040 | 14,100 | 1,266.67 |
| 2013-02-05 | 2,999 | 2,999 | 2,973 | 2,975 | 8,200 | 1,239.58 |
| 2013-02-04 | 3,060 | 3,065 | 2,990 | 3,000 | 12,300 | 1,250 |
| 2013-02-01 | 2,964 | 3,060 | 2,959 | 3,060 | 23,100 | 1,275 |
| 2013-01-31 | 2,929 | 2,950 | 2,906 | 2,950 | 16,100 | 1,229.17 |
| 2013-01-30 | 2,922 | 2,933 | 2,913 | 2,921 | 5,500 | 1,217.08 |
| 2013-01-29 | 2,949 | 2,949 | 2,917 | 2,921 | 8,300 | 1,217.08 |
| 2013-01-28 | 2,962 | 2,963 | 2,940 | 2,950 | 12,700 | 1,229.17 |
| 2013-01-25 | 2,980 | 2,980 | 2,933 | 2,962 | 18,500 | 1,234.17 |
| 2013-01-24 | 2,862 | 2,977 | 2,862 | 2,966 | 21,700 | 1,235.83 |
| 2013-01-23 | 2,970 | 2,980 | 2,960 | 2,980 | 17,100 | 1,241.67 |
| 2013-01-22 | 2,973 | 2,973 | 2,950 | 2,968 | 15,800 | 1,236.67 |
| 2013-01-21 | 2,861 | 2,983 | 2,846 | 2,963 | 28,400 | 1,234.58 |
| 2013-01-18 | 2,779 | 2,865 | 2,755 | 2,856 | 33,500 | 1,190 |
| 2013-01-17 | 2,762 | 2,771 | 2,748 | 2,771 | 12,200 | 1,154.58 |
| 2013-01-16 | 2,760 | 2,775 | 2,755 | 2,761 | 11,700 | 1,150.42 |
| 2013-01-15 | 2,756 | 2,780 | 2,718 | 2,777 | 14,200 | 1,157.08 |
| 2013-01-11 | 2,765 | 2,765 | 2,720 | 2,752 | 11,000 | 1,146.67 |
| 2013-01-10 | 2,735 | 2,760 | 2,699 | 2,752 | 14,900 | 1,146.67 |
| 2013-01-09 | 2,764 | 2,764 | 2,731 | 2,734 | 8,000 | 1,139.17 |
| 2013-01-08 | 2,775 | 2,775 | 2,704 | 2,764 | 10,800 | 1,151.67 |
| 2013-01-07 | 2,748 | 2,755 | 2,732 | 2,749 | 8,200 | 1,145.42 |
| 2013-01-04 | 2,740 | 2,760 | 2,724 | 2,748 | 12,000 | 1,145 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
