4951 エステー(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 | 995 | 997 | 989 | 995 | 25,900 | 995 |
| 2013-12-27 | 988 | 990 | 984 | 988 | 25,200 | 988 |
| 2013-12-26 | 980 | 987 | 977 | 985 | 22,300 | 985 |
| 2013-12-25 | 987 | 987 | 977 | 979 | 43,800 | 979 |
| 2013-12-24 | 987 | 988 | 983 | 986 | 29,900 | 986 |
| 2013-12-20 | 989 | 990 | 985 | 986 | 19,800 | 986 |
| 2013-12-19 | 990 | 990 | 984 | 987 | 23,100 | 987 |
| 2013-12-18 | 982 | 989 | 982 | 989 | 26,100 | 989 |
| 2013-12-17 | 989 | 989 | 983 | 987 | 21,600 | 987 |
| 2013-12-16 | 988 | 989 | 985 | 985 | 15,500 | 985 |
| 2013-12-13 | 986 | 990 | 986 | 988 | 47,300 | 988 |
| 2013-12-12 | 992 | 992 | 988 | 988 | 16,700 | 988 |
| 2013-12-11 | 990 | 995 | 989 | 989 | 15,300 | 989 |
| 2013-12-10 | 994 | 997 | 990 | 990 | 20,900 | 990 |
| 2013-12-09 | 992 | 998 | 989 | 990 | 27,600 | 990 |
| 2013-12-06 | 997 | 997 | 990 | 991 | 31,200 | 991 |
| 2013-12-05 | 992 | 995 | 990 | 990 | 13,400 | 990 |
| 2013-12-04 | 993 | 997 | 992 | 992 | 16,500 | 992 |
| 2013-12-03 | 994 | 998 | 993 | 993 | 14,200 | 993 |
| 2013-12-02 | 997 | 999 | 993 | 993 | 11,400 | 993 |
| 2013-11-29 | 995 | 997 | 994 | 994 | 10,000 | 994 |
| 2013-11-28 | 995 | 998 | 995 | 995 | 14,600 | 995 |
| 2013-11-27 | 998 | 1,000 | 995 | 996 | 16,300 | 996 |
| 2013-11-26 | 1,000 | 1,001 | 997 | 998 | 8,700 | 998 |
| 2013-11-25 | 1,000 | 1,000 | 997 | 1,000 | 12,600 | 1,000 |
| 2013-11-22 | 997 | 1,000 | 996 | 997 | 13,100 | 997 |
| 2013-11-21 | 1,002 | 1,003 | 995 | 1,000 | 15,900 | 1,000 |
| 2013-11-20 | 997 | 1,001 | 995 | 1,001 | 17,300 | 1,001 |
| 2013-11-19 | 1,000 | 1,002 | 998 | 998 | 15,400 | 998 |
| 2013-11-18 | 1,000 | 1,000 | 998 | 1,000 | 9,300 | 1,000 |
| 2013-11-15 | 996 | 1,002 | 996 | 1,000 | 13,300 | 1,000 |
| 2013-11-14 | 999 | 1,003 | 996 | 998 | 8,800 | 998 |
| 2013-11-13 | 1,000 | 1,003 | 995 | 998 | 6,800 | 998 |
| 2013-11-12 | 998 | 1,002 | 993 | 996 | 21,100 | 996 |
| 2013-11-11 | 1,000 | 1,003 | 995 | 998 | 9,400 | 998 |
| 2013-11-08 | 1,000 | 1,002 | 996 | 1,002 | 14,100 | 1,002 |
| 2013-11-07 | 1,001 | 1,003 | 1,000 | 1,003 | 6,300 | 1,003 |
| 2013-11-06 | 998 | 1,003 | 998 | 1,003 | 7,600 | 1,003 |
| 2013-11-05 | 1,003 | 1,004 | 998 | 1,003 | 9,800 | 1,003 |
| 2013-11-01 | 1,002 | 1,002 | 996 | 1,000 | 11,300 | 1,000 |
| 2013-10-31 | 998 | 1,002 | 994 | 1,001 | 19,400 | 1,001 |
| 2013-10-30 | 995 | 1,003 | 995 | 998 | 10,800 | 998 |
| 2013-10-29 | 1,004 | 1,004 | 996 | 997 | 5,500 | 997 |
| 2013-10-28 | 1,004 | 1,004 | 992 | 1,000 | 7,600 | 1,000 |
| 2013-10-25 | 1,005 | 1,005 | 993 | 993 | 9,600 | 993 |
| 2013-10-24 | 1,005 | 1,005 | 995 | 1,003 | 9,000 | 1,003 |
| 2013-10-23 | 1,005 | 1,009 | 1,000 | 1,000 | 12,600 | 1,000 |
| 2013-10-22 | 1,000 | 1,005 | 999 | 1,005 | 14,400 | 1,005 |
| 2013-10-21 | 988 | 998 | 988 | 993 | 9,800 | 993 |
| 2013-10-18 | 1,000 | 1,000 | 996 | 996 | 8,300 | 996 |
| 2013-10-17 | 999 | 1,000 | 996 | 997 | 10,800 | 997 |
| 2013-10-16 | 999 | 1,001 | 996 | 999 | 6,800 | 999 |
| 2013-10-15 | 1,002 | 1,004 | 994 | 1,001 | 14,300 | 1,001 |
| 2013-10-11 | 993 | 1,003 | 992 | 1,002 | 17,100 | 1,002 |
| 2013-10-10 | 990 | 999 | 983 | 996 | 8,300 | 996 |
| 2013-10-09 | 981 | 985 | 980 | 985 | 9,500 | 985 |
| 2013-10-08 | 980 | 980 | 977 | 979 | 7,900 | 979 |
| 2013-10-07 | 985 | 987 | 980 | 980 | 17,600 | 980 |
| 2013-10-04 | 992 | 994 | 987 | 987 | 15,200 | 987 |
| 2013-10-03 | 994 | 996 | 992 | 992 | 14,200 | 992 |
| 2013-10-02 | 999 | 1,003 | 994 | 995 | 15,000 | 995 |
| 2013-10-01 | 1,000 | 1,003 | 998 | 999 | 11,800 | 999 |
| 2013-09-30 | 1,003 | 1,005 | 998 | 1,000 | 15,900 | 1,000 |
| 2013-09-27 | 1,006 | 1,006 | 1,002 | 1,003 | 10,800 | 1,003 |
| 2013-09-26 | 1,004 | 1,006 | 1,000 | 1,006 | 23,200 | 1,006 |
| 2013-09-25 | 1,001 | 1,008 | 999 | 1,006 | 58,100 | 1,006 |
| 2013-09-24 | 1,003 | 1,007 | 1,000 | 1,003 | 41,500 | 1,003 |
| 2013-09-20 | 1,009 | 1,010 | 1,004 | 1,007 | 15,900 | 1,007 |
| 2013-09-19 | 1,002 | 1,007 | 1,000 | 1,007 | 13,300 | 1,007 |
| 2013-09-18 | 1,001 | 1,005 | 1,000 | 1,001 | 13,400 | 1,001 |
| 2013-09-17 | 1,009 | 1,009 | 999 | 1,001 | 13,900 | 1,001 |
| 2013-09-13 | 1,000 | 1,006 | 1,000 | 1,001 | 29,100 | 1,001 |
| 2013-09-12 | 1,002 | 1,005 | 1,000 | 1,001 | 15,200 | 1,001 |
| 2013-09-11 | 1,005 | 1,009 | 1,005 | 1,006 | 9,500 | 1,006 |
| 2013-09-10 | 1,010 | 1,010 | 1,005 | 1,007 | 11,800 | 1,007 |
| 2013-09-09 | 1,015 | 1,020 | 1,010 | 1,013 | 12,400 | 1,013 |
| 2013-09-06 | 1,008 | 1,012 | 1,005 | 1,012 | 3,800 | 1,012 |
| 2013-09-05 | 1,006 | 1,008 | 1,002 | 1,006 | 5,900 | 1,006 |
| 2013-09-04 | 1,002 | 1,008 | 1,000 | 1,006 | 3,600 | 1,006 |
| 2013-09-03 | 1,005 | 1,007 | 1,000 | 1,005 | 6,500 | 1,005 |
| 2013-09-02 | 1,006 | 1,006 | 999 | 999 | 2,900 | 999 |
| 2013-08-30 | 1,005 | 1,005 | 997 | 997 | 10,200 | 997 |
| 2013-08-29 | 1,003 | 1,006 | 1,000 | 1,004 | 4,200 | 1,004 |
| 2013-08-28 | 1,006 | 1,006 | 1,000 | 1,004 | 6,600 | 1,004 |
| 2013-08-27 | 1,005 | 1,008 | 1,003 | 1,006 | 3,200 | 1,006 |
| 2013-08-26 | 1,012 | 1,012 | 1,000 | 1,002 | 8,000 | 1,002 |
| 2013-08-23 | 1,003 | 1,006 | 1,000 | 1,006 | 6,400 | 1,006 |
| 2013-08-22 | 1,001 | 1,008 | 1,001 | 1,003 | 3,200 | 1,003 |
| 2013-08-21 | 1,009 | 1,009 | 1,001 | 1,001 | 6,200 | 1,001 |
| 2013-08-20 | 1,006 | 1,010 | 1,000 | 1,000 | 12,200 | 1,000 |
| 2013-08-19 | 1,003 | 1,011 | 1,003 | 1,006 | 3,600 | 1,006 |
| 2013-08-16 | 1,007 | 1,009 | 1,005 | 1,005 | 5,300 | 1,005 |
| 2013-08-15 | 1,012 | 1,012 | 1,005 | 1,006 | 6,800 | 1,006 |
| 2013-08-14 | 1,010 | 1,015 | 1,009 | 1,015 | 7,300 | 1,015 |
| 2013-08-13 | 1,006 | 1,009 | 1,005 | 1,009 | 4,400 | 1,009 |
| 2013-08-12 | 1,007 | 1,008 | 1,003 | 1,006 | 4,400 | 1,006 |
| 2013-08-09 | 1,002 | 1,011 | 1,002 | 1,007 | 10,900 | 1,007 |
| 2013-08-08 | 1,003 | 1,008 | 1,000 | 1,000 | 14,400 | 1,000 |
| 2013-08-07 | 1,008 | 1,010 | 1,002 | 1,003 | 6,000 | 1,003 |
| 2013-08-06 | 1,010 | 1,015 | 1,003 | 1,008 | 8,200 | 1,008 |
| 2013-08-05 | 1,005 | 1,011 | 1,005 | 1,007 | 3,200 | 1,007 |
| 2013-08-02 | 1,014 | 1,014 | 1,005 | 1,010 | 9,100 | 1,010 |
| 2013-08-01 | 1,004 | 1,011 | 1,001 | 1,005 | 8,600 | 1,005 |
| 2013-07-31 | 1,010 | 1,017 | 1,001 | 1,001 | 12,600 | 1,001 |
| 2013-07-30 | 1,004 | 1,019 | 1,004 | 1,019 | 3,800 | 1,019 |
| 2013-07-29 | 1,011 | 1,012 | 1,005 | 1,008 | 11,100 | 1,008 |
| 2013-07-26 | 1,013 | 1,017 | 1,007 | 1,011 | 8,700 | 1,011 |
| 2013-07-25 | 1,015 | 1,019 | 1,013 | 1,015 | 7,600 | 1,015 |
| 2013-07-24 | 1,020 | 1,020 | 1,016 | 1,017 | 2,800 | 1,017 |
| 2013-07-23 | 1,020 | 1,020 | 1,015 | 1,018 | 6,000 | 1,018 |
| 2013-07-22 | 1,012 | 1,020 | 1,012 | 1,020 | 8,100 | 1,020 |
| 2013-07-19 | 1,016 | 1,018 | 1,012 | 1,012 | 6,700 | 1,012 |
| 2013-07-18 | 1,005 | 1,018 | 1,005 | 1,015 | 8,200 | 1,015 |
| 2013-07-17 | 1,012 | 1,020 | 1,012 | 1,020 | 9,600 | 1,020 |
| 2013-07-16 | 1,012 | 1,020 | 1,006 | 1,006 | 11,400 | 1,006 |
| 2013-07-12 | 1,011 | 1,017 | 1,010 | 1,012 | 11,600 | 1,012 |
| 2013-07-11 | 1,013 | 1,018 | 1,006 | 1,015 | 9,200 | 1,015 |
| 2013-07-10 | 1,020 | 1,020 | 1,011 | 1,012 | 9,700 | 1,012 |
| 2013-07-09 | 1,013 | 1,020 | 1,013 | 1,017 | 6,500 | 1,017 |
| 2013-07-08 | 1,020 | 1,020 | 1,011 | 1,011 | 11,600 | 1,011 |
| 2013-07-05 | 1,020 | 1,020 | 1,015 | 1,020 | 8,000 | 1,020 |
| 2013-07-04 | 1,015 | 1,027 | 1,015 | 1,020 | 6,500 | 1,020 |
| 2013-07-03 | 1,020 | 1,025 | 1,014 | 1,020 | 9,500 | 1,020 |
| 2013-07-02 | 1,020 | 1,023 | 1,015 | 1,023 | 9,600 | 1,023 |
| 2013-07-01 | 1,015 | 1,019 | 1,009 | 1,019 | 6,900 | 1,019 |
| 2013-06-28 | 1,004 | 1,015 | 999 | 1,015 | 21,200 | 1,015 |
| 2013-06-27 | 987 | 999 | 987 | 999 | 6,100 | 999 |
| 2013-06-26 | 995 | 1,000 | 970 | 987 | 8,800 | 987 |
| 2013-06-25 | 997 | 1,001 | 985 | 994 | 8,300 | 994 |
| 2013-06-24 | 1,008 | 1,009 | 995 | 998 | 10,900 | 998 |
| 2013-06-21 | 987 | 1,001 | 974 | 998 | 10,200 | 998 |
| 2013-06-20 | 1,001 | 1,001 | 996 | 996 | 9,100 | 996 |
| 2013-06-19 | 987 | 998 | 987 | 998 | 7,500 | 998 |
| 2013-06-18 | 985 | 990 | 980 | 987 | 5,300 | 987 |
| 2013-06-17 | 966 | 994 | 966 | 991 | 11,400 | 991 |
| 2013-06-14 | 971 | 987 | 965 | 965 | 38,800 | 965 |
| 2013-06-13 | 974 | 983 | 970 | 971 | 8,000 | 971 |
| 2013-06-12 | 982 | 987 | 970 | 974 | 11,800 | 974 |
| 2013-06-11 | 989 | 995 | 970 | 982 | 9,500 | 982 |
| 2013-06-10 | 962 | 989 | 962 | 980 | 11,700 | 980 |
| 2013-06-07 | 994 | 996 | 929 | 947 | 49,200 | 947 |
| 2013-06-06 | 999 | 1,003 | 993 | 994 | 25,000 | 994 |
| 2013-06-05 | 999 | 1,017 | 998 | 998 | 14,100 | 998 |
| 2013-06-04 | 1,003 | 1,006 | 997 | 998 | 32,900 | 998 |
| 2013-06-03 | 1,009 | 1,030 | 997 | 999 | 19,700 | 999 |
| 2013-05-31 | 1,025 | 1,025 | 999 | 999 | 20,600 | 999 |
| 2013-05-30 | 1,024 | 1,044 | 995 | 998 | 38,800 | 998 |
| 2013-05-29 | 1,059 | 1,059 | 1,024 | 1,024 | 35,000 | 1,024 |
| 2013-05-28 | 1,029 | 1,050 | 1,025 | 1,026 | 49,600 | 1,026 |
| 2013-05-27 | 1,100 | 1,111 | 1,046 | 1,053 | 153,300 | 1,053 |
| 2013-05-24 | 996 | 1,005 | 991 | 997 | 33,400 | 997 |
| 2013-05-23 | 1,005 | 1,007 | 998 | 998 | 29,400 | 998 |
| 2013-05-22 | 1,002 | 1,007 | 1,000 | 1,000 | 20,500 | 1,000 |
| 2013-05-21 | 1,008 | 1,009 | 1,000 | 1,002 | 18,600 | 1,002 |
| 2013-05-20 | 1,005 | 1,007 | 1,000 | 1,002 | 18,900 | 1,002 |
| 2013-05-17 | 1,000 | 1,005 | 997 | 1,000 | 15,200 | 1,000 |
| 2013-05-16 | 1,001 | 1,006 | 998 | 1,000 | 21,900 | 1,000 |
| 2013-05-15 | 1,007 | 1,008 | 1,000 | 1,001 | 21,400 | 1,001 |
| 2013-05-14 | 1,006 | 1,006 | 1,002 | 1,002 | 16,000 | 1,002 |
| 2013-05-13 | 1,009 | 1,009 | 1,002 | 1,002 | 20,600 | 1,002 |
| 2013-05-10 | 1,010 | 1,010 | 1,003 | 1,004 | 13,000 | 1,004 |
| 2013-05-09 | 1,004 | 1,007 | 1,001 | 1,001 | 12,200 | 1,001 |
| 2013-05-08 | 1,010 | 1,012 | 1,006 | 1,007 | 18,100 | 1,007 |
| 2013-05-07 | 1,002 | 1,011 | 1,002 | 1,010 | 20,500 | 1,010 |
| 2013-05-02 | 994 | 1,005 | 994 | 1,000 | 8,500 | 1,000 |
| 2013-05-01 | 996 | 998 | 991 | 992 | 18,300 | 992 |
| 2013-04-30 | 999 | 1,009 | 996 | 996 | 23,600 | 996 |
| 2013-04-26 | 1,015 | 1,015 | 999 | 999 | 25,500 | 999 |
| 2013-04-25 | 1,007 | 1,014 | 1,007 | 1,014 | 20,300 | 1,014 |
| 2013-04-24 | 999 | 1,007 | 998 | 1,007 | 19,700 | 1,007 |
| 2013-04-23 | 995 | 1,000 | 991 | 994 | 22,900 | 994 |
| 2013-04-22 | 998 | 1,006 | 995 | 1,000 | 22,900 | 1,000 |
| 2013-04-19 | 1,001 | 1,009 | 997 | 997 | 15,400 | 997 |
| 2013-04-18 | 1,000 | 1,005 | 999 | 1,001 | 16,100 | 1,001 |
| 2013-04-17 | 1,003 | 1,003 | 999 | 1,000 | 10,000 | 1,000 |
| 2013-04-16 | 1,001 | 1,005 | 999 | 1,000 | 13,000 | 1,000 |
| 2013-04-15 | 1,000 | 1,012 | 1,000 | 1,003 | 16,500 | 1,003 |
| 2013-04-12 | 1,004 | 1,010 | 1,000 | 1,000 | 14,200 | 1,000 |
| 2013-04-11 | 1,009 | 1,015 | 1,000 | 1,014 | 24,400 | 1,014 |
| 2013-04-10 | 1,003 | 1,012 | 1,001 | 1,008 | 16,900 | 1,008 |
| 2013-04-09 | 1,020 | 1,023 | 999 | 999 | 17,900 | 999 |
| 2013-04-08 | 1,000 | 1,020 | 991 | 1,016 | 32,500 | 1,016 |
| 2013-04-05 | 983 | 1,005 | 983 | 1,005 | 27,600 | 1,005 |
| 2013-04-04 | 967 | 984 | 959 | 981 | 13,300 | 981 |
| 2013-04-03 | 950 | 989 | 950 | 966 | 13,900 | 966 |
| 2013-04-02 | 952 | 977 | 940 | 953 | 26,700 | 953 |
| 2013-04-01 | 983 | 990 | 956 | 956 | 30,300 | 956 |
| 2013-03-29 | 1,012 | 1,012 | 988 | 988 | 17,200 | 988 |
| 2013-03-28 | 1,025 | 1,025 | 1,005 | 1,015 | 16,200 | 1,015 |
| 2013-03-27 | 1,048 | 1,048 | 1,000 | 1,037 | 33,700 | 1,037 |
| 2013-03-26 | 1,052 | 1,057 | 1,050 | 1,050 | 67,600 | 1,050 |
| 2013-03-25 | 1,048 | 1,054 | 1,046 | 1,049 | 33,800 | 1,049 |
| 2013-03-22 | 1,042 | 1,050 | 1,042 | 1,048 | 22,000 | 1,048 |
| 2013-03-21 | 1,049 | 1,050 | 1,039 | 1,041 | 42,800 | 1,041 |
| 2013-03-19 | 1,038 | 1,044 | 1,035 | 1,040 | 17,300 | 1,040 |
| 2013-03-18 | 1,039 | 1,040 | 1,033 | 1,033 | 16,800 | 1,033 |
| 2013-03-15 | 1,036 | 1,041 | 1,035 | 1,037 | 18,000 | 1,037 |
| 2013-03-14 | 1,038 | 1,040 | 1,031 | 1,037 | 18,000 | 1,037 |
| 2013-03-13 | 1,038 | 1,041 | 1,035 | 1,035 | 12,300 | 1,035 |
| 2013-03-12 | 1,041 | 1,042 | 1,030 | 1,032 | 22,000 | 1,032 |
| 2013-03-11 | 1,030 | 1,038 | 1,025 | 1,036 | 17,100 | 1,036 |
| 2013-03-08 | 1,011 | 1,020 | 1,011 | 1,018 | 37,000 | 1,018 |
| 2013-03-07 | 1,010 | 1,020 | 1,010 | 1,019 | 22,200 | 1,019 |
| 2013-03-06 | 1,003 | 1,005 | 1,000 | 1,005 | 12,400 | 1,005 |
| 2013-03-05 | 1,000 | 1,001 | 996 | 998 | 13,500 | 998 |
| 2013-03-04 | 1,003 | 1,003 | 997 | 997 | 12,200 | 997 |
| 2013-03-01 | 998 | 998 | 995 | 995 | 7,300 | 995 |
| 2013-02-28 | 998 | 999 | 995 | 996 | 9,400 | 996 |
| 2013-02-27 | 998 | 998 | 990 | 991 | 11,900 | 991 |
| 2013-02-26 | 998 | 1,000 | 993 | 999 | 12,300 | 999 |
| 2013-02-25 | 999 | 999 | 994 | 998 | 14,200 | 998 |
| 2013-02-22 | 990 | 995 | 981 | 987 | 18,600 | 987 |
| 2013-02-21 | 993 | 994 | 987 | 987 | 10,400 | 987 |
| 2013-02-20 | 991 | 992 | 988 | 992 | 8,400 | 992 |
| 2013-02-19 | 985 | 990 | 984 | 987 | 7,400 | 987 |
| 2013-02-18 | 971 | 984 | 971 | 984 | 9,100 | 984 |
| 2013-02-15 | 972 | 974 | 968 | 971 | 14,300 | 971 |
| 2013-02-14 | 976 | 981 | 974 | 974 | 12,600 | 974 |
| 2013-02-13 | 978 | 982 | 976 | 976 | 11,400 | 976 |
| 2013-02-12 | 976 | 984 | 976 | 980 | 15,400 | 980 |
| 2013-02-08 | 985 | 985 | 976 | 976 | 8,900 | 976 |
| 2013-02-07 | 985 | 989 | 978 | 979 | 16,400 | 979 |
| 2013-02-06 | 980 | 992 | 980 | 983 | 12,200 | 983 |
| 2013-02-05 | 977 | 990 | 976 | 980 | 14,200 | 980 |
| 2013-02-04 | 976 | 985 | 975 | 982 | 19,700 | 982 |
| 2013-02-01 | 980 | 980 | 965 | 972 | 20,500 | 972 |
| 2013-01-31 | 965 | 970 | 962 | 966 | 16,700 | 966 |
| 2013-01-30 | 964 | 965 | 959 | 963 | 11,800 | 963 |
| 2013-01-29 | 960 | 962 | 957 | 958 | 5,800 | 958 |
| 2013-01-28 | 958 | 965 | 956 | 958 | 14,800 | 958 |
| 2013-01-25 | 946 | 958 | 945 | 956 | 18,200 | 956 |
| 2013-01-24 | 946 | 947 | 943 | 946 | 10,400 | 946 |
| 2013-01-23 | 948 | 949 | 946 | 948 | 7,000 | 948 |
| 2013-01-22 | 958 | 958 | 950 | 950 | 10,800 | 950 |
| 2013-01-21 | 952 | 957 | 951 | 953 | 7,800 | 953 |
| 2013-01-18 | 950 | 955 | 949 | 951 | 11,900 | 951 |
| 2013-01-17 | 943 | 950 | 942 | 950 | 8,300 | 950 |
| 2013-01-16 | 958 | 958 | 943 | 944 | 10,300 | 944 |
| 2013-01-15 | 958 | 958 | 945 | 950 | 13,500 | 950 |
| 2013-01-11 | 944 | 946 | 941 | 943 | 12,300 | 943 |
| 2013-01-10 | 937 | 942 | 937 | 941 | 8,000 | 941 |
| 2013-01-09 | 934 | 940 | 932 | 937 | 10,400 | 937 |
| 2013-01-08 | 937 | 940 | 933 | 933 | 8,200 | 933 |
| 2013-01-07 | 940 | 943 | 934 | 935 | 9,600 | 935 |
| 2013-01-04 | 936 | 938 | 925 | 934 | 17,100 | 934 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
