5344 (株)MARUWA 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 | 3,550 | 3,565 | 3,515 | 3,545 | 66,300 | 3,545 |
| 2013-12-27 | 3,490 | 3,520 | 3,410 | 3,520 | 73,100 | 3,520 |
| 2013-12-26 | 3,370 | 3,450 | 3,340 | 3,440 | 81,700 | 3,440 |
| 2013-12-25 | 3,340 | 3,350 | 3,305 | 3,340 | 60,000 | 3,340 |
| 2013-12-24 | 3,325 | 3,350 | 3,300 | 3,330 | 67,000 | 3,330 |
| 2013-12-20 | 3,300 | 3,340 | 3,275 | 3,325 | 74,300 | 3,325 |
| 2013-12-19 | 3,235 | 3,315 | 3,215 | 3,310 | 147,500 | 3,310 |
| 2013-12-18 | 3,175 | 3,200 | 3,170 | 3,195 | 72,600 | 3,195 |
| 2013-12-17 | 3,195 | 3,205 | 3,160 | 3,175 | 69,200 | 3,175 |
| 2013-12-16 | 3,190 | 3,205 | 3,145 | 3,175 | 75,900 | 3,175 |
| 2013-12-13 | 3,170 | 3,200 | 3,155 | 3,180 | 75,400 | 3,180 |
| 2013-12-12 | 3,130 | 3,165 | 3,125 | 3,165 | 61,400 | 3,165 |
| 2013-12-11 | 3,120 | 3,150 | 3,110 | 3,140 | 41,900 | 3,140 |
| 2013-12-10 | 3,140 | 3,140 | 3,110 | 3,125 | 56,700 | 3,125 |
| 2013-12-09 | 3,115 | 3,145 | 3,100 | 3,140 | 115,600 | 3,140 |
| 2013-12-06 | 3,010 | 3,070 | 3,005 | 3,065 | 74,500 | 3,065 |
| 2013-12-05 | 3,040 | 3,090 | 3,005 | 3,025 | 109,000 | 3,025 |
| 2013-12-04 | 3,080 | 3,100 | 3,020 | 3,075 | 140,300 | 3,075 |
| 2013-12-03 | 3,140 | 3,155 | 3,120 | 3,120 | 128,200 | 3,120 |
| 2013-12-02 | 3,115 | 3,135 | 3,090 | 3,115 | 133,800 | 3,115 |
| 2013-11-29 | 2,998 | 3,090 | 2,988 | 3,085 | 222,700 | 3,085 |
| 2013-11-28 | 2,990 | 3,005 | 2,984 | 2,986 | 123,100 | 2,986 |
| 2013-11-27 | 2,988 | 3,005 | 2,984 | 2,993 | 85,600 | 2,993 |
| 2013-11-26 | 2,993 | 3,005 | 2,981 | 2,993 | 84,800 | 2,993 |
| 2013-11-25 | 3,020 | 3,020 | 2,990 | 2,996 | 81,900 | 2,996 |
| 2013-11-22 | 3,000 | 3,030 | 2,986 | 3,015 | 102,700 | 3,015 |
| 2013-11-21 | 3,020 | 3,030 | 2,986 | 2,999 | 171,400 | 2,999 |
| 2013-11-20 | 3,010 | 3,040 | 2,996 | 3,015 | 157,100 | 3,015 |
| 2013-11-19 | 3,000 | 3,015 | 2,988 | 2,996 | 162,600 | 2,996 |
| 2013-11-18 | 3,025 | 3,050 | 2,987 | 2,992 | 247,700 | 2,992 |
| 2013-11-15 | 3,045 | 3,065 | 2,985 | 3,005 | 370,500 | 3,005 |
| 2013-11-14 | 3,125 | 3,135 | 3,035 | 3,060 | 321,300 | 3,060 |
| 2013-11-13 | 3,260 | 3,325 | 3,075 | 3,135 | 326,500 | 3,135 |
| 2013-11-12 | 3,595 | 3,670 | 3,350 | 3,360 | 212,000 | 3,360 |
| 2013-11-11 | 3,565 | 3,590 | 3,510 | 3,570 | 19,800 | 3,570 |
| 2013-11-08 | 3,555 | 3,575 | 3,495 | 3,495 | 19,900 | 3,495 |
| 2013-11-07 | 3,615 | 3,625 | 3,555 | 3,585 | 26,700 | 3,585 |
| 2013-11-06 | 3,525 | 3,615 | 3,500 | 3,590 | 43,300 | 3,590 |
| 2013-11-05 | 3,565 | 3,570 | 3,515 | 3,525 | 27,600 | 3,525 |
| 2013-11-01 | 3,540 | 3,550 | 3,480 | 3,515 | 34,400 | 3,515 |
| 2013-10-31 | 3,525 | 3,585 | 3,515 | 3,560 | 25,200 | 3,560 |
| 2013-10-30 | 3,500 | 3,545 | 3,495 | 3,500 | 57,100 | 3,500 |
| 2013-10-29 | 3,535 | 3,535 | 3,495 | 3,525 | 29,800 | 3,525 |
| 2013-10-28 | 3,525 | 3,530 | 3,485 | 3,525 | 22,000 | 3,525 |
| 2013-10-25 | 3,505 | 3,525 | 3,445 | 3,500 | 25,800 | 3,500 |
| 2013-10-24 | 3,390 | 3,505 | 3,385 | 3,480 | 24,700 | 3,480 |
| 2013-10-23 | 3,585 | 3,590 | 3,445 | 3,445 | 42,800 | 3,445 |
| 2013-10-22 | 3,550 | 3,600 | 3,550 | 3,575 | 45,300 | 3,575 |
| 2013-10-21 | 3,505 | 3,550 | 3,505 | 3,540 | 16,800 | 3,540 |
| 2013-10-18 | 3,530 | 3,550 | 3,505 | 3,525 | 42,600 | 3,525 |
| 2013-10-17 | 3,485 | 3,540 | 3,440 | 3,525 | 56,400 | 3,525 |
| 2013-10-16 | 3,470 | 3,480 | 3,395 | 3,425 | 30,700 | 3,425 |
| 2013-10-15 | 3,445 | 3,475 | 3,445 | 3,460 | 26,900 | 3,460 |
| 2013-10-11 | 3,400 | 3,455 | 3,375 | 3,445 | 45,500 | 3,445 |
| 2013-10-10 | 3,315 | 3,380 | 3,315 | 3,360 | 37,500 | 3,360 |
| 2013-10-09 | 3,235 | 3,295 | 3,225 | 3,260 | 26,800 | 3,260 |
| 2013-10-08 | 3,270 | 3,355 | 3,260 | 3,260 | 42,600 | 3,260 |
| 2013-10-07 | 3,255 | 3,375 | 3,240 | 3,330 | 62,900 | 3,330 |
| 2013-10-04 | 3,320 | 3,340 | 3,210 | 3,265 | 66,600 | 3,265 |
| 2013-10-03 | 3,335 | 3,395 | 3,335 | 3,345 | 29,800 | 3,345 |
| 2013-10-02 | 3,400 | 3,410 | 3,360 | 3,370 | 37,300 | 3,370 |
| 2013-10-01 | 3,420 | 3,480 | 3,355 | 3,370 | 52,500 | 3,370 |
| 2013-09-30 | 3,470 | 3,510 | 3,455 | 3,490 | 26,000 | 3,490 |
| 2013-09-27 | 3,545 | 3,545 | 3,470 | 3,520 | 19,600 | 3,520 |
| 2013-09-26 | 3,380 | 3,530 | 3,375 | 3,530 | 44,000 | 3,530 |
| 2013-09-25 | 3,465 | 3,500 | 3,390 | 3,420 | 42,600 | 3,420 |
| 2013-09-24 | 3,405 | 3,500 | 3,405 | 3,495 | 21,600 | 3,495 |
| 2013-09-20 | 3,510 | 3,530 | 3,400 | 3,445 | 52,600 | 3,445 |
| 2013-09-19 | 3,620 | 3,625 | 3,485 | 3,510 | 76,100 | 3,510 |
| 2013-09-18 | 3,620 | 3,715 | 3,610 | 3,650 | 91,100 | 3,650 |
| 2013-09-17 | 3,540 | 3,595 | 3,535 | 3,580 | 30,400 | 3,580 |
| 2013-09-13 | 3,515 | 3,565 | 3,455 | 3,525 | 66,400 | 3,525 |
| 2013-09-12 | 3,430 | 3,455 | 3,410 | 3,455 | 21,100 | 3,455 |
| 2013-09-11 | 3,390 | 3,480 | 3,320 | 3,455 | 77,200 | 3,455 |
| 2013-09-10 | 3,390 | 3,440 | 3,350 | 3,400 | 37,900 | 3,400 |
| 2013-09-09 | 3,265 | 3,400 | 3,255 | 3,385 | 69,400 | 3,385 |
| 2013-09-06 | 3,180 | 3,245 | 3,160 | 3,220 | 58,700 | 3,220 |
| 2013-09-05 | 3,155 | 3,195 | 3,140 | 3,155 | 56,000 | 3,155 |
| 2013-09-04 | 3,105 | 3,120 | 3,060 | 3,100 | 51,100 | 3,100 |
| 2013-09-03 | 3,150 | 3,150 | 3,065 | 3,085 | 27,200 | 3,085 |
| 2013-09-02 | 3,140 | 3,175 | 3,035 | 3,065 | 40,000 | 3,065 |
| 2013-08-30 | 3,180 | 3,190 | 3,135 | 3,155 | 22,500 | 3,155 |
| 2013-08-29 | 3,160 | 3,215 | 3,130 | 3,175 | 25,900 | 3,175 |
| 2013-08-28 | 3,150 | 3,200 | 3,120 | 3,170 | 19,900 | 3,170 |
| 2013-08-27 | 3,225 | 3,260 | 3,200 | 3,240 | 28,300 | 3,240 |
| 2013-08-26 | 3,240 | 3,255 | 3,175 | 3,245 | 18,400 | 3,245 |
| 2013-08-23 | 3,220 | 3,240 | 3,190 | 3,230 | 30,500 | 3,230 |
| 2013-08-22 | 3,140 | 3,215 | 3,140 | 3,185 | 21,600 | 3,185 |
| 2013-08-21 | 3,200 | 3,220 | 3,120 | 3,150 | 35,800 | 3,150 |
| 2013-08-20 | 3,175 | 3,280 | 3,150 | 3,250 | 64,500 | 3,250 |
| 2013-08-19 | 3,185 | 3,200 | 3,135 | 3,165 | 22,800 | 3,165 |
| 2013-08-16 | 3,170 | 3,225 | 3,155 | 3,170 | 23,900 | 3,170 |
| 2013-08-15 | 3,185 | 3,210 | 3,165 | 3,170 | 13,100 | 3,170 |
| 2013-08-14 | 3,215 | 3,240 | 3,145 | 3,220 | 42,100 | 3,220 |
| 2013-08-13 | 3,250 | 3,250 | 3,110 | 3,165 | 26,000 | 3,165 |
| 2013-08-12 | 3,255 | 3,255 | 3,170 | 3,200 | 19,100 | 3,200 |
| 2013-08-09 | 3,180 | 3,290 | 3,155 | 3,195 | 24,700 | 3,195 |
| 2013-08-08 | 3,250 | 3,260 | 3,130 | 3,155 | 36,400 | 3,155 |
| 2013-08-07 | 3,215 | 3,270 | 3,190 | 3,230 | 54,900 | 3,230 |
| 2013-08-06 | 3,295 | 3,320 | 3,230 | 3,300 | 71,600 | 3,300 |
| 2013-08-05 | 3,290 | 3,295 | 3,245 | 3,280 | 31,800 | 3,280 |
| 2013-08-02 | 3,205 | 3,290 | 3,205 | 3,290 | 83,300 | 3,290 |
| 2013-08-01 | 3,210 | 3,210 | 3,120 | 3,175 | 35,200 | 3,175 |
| 2013-07-31 | 3,210 | 3,310 | 3,210 | 3,245 | 48,200 | 3,245 |
| 2013-07-30 | 3,080 | 3,205 | 3,010 | 3,160 | 32,900 | 3,160 |
| 2013-07-29 | 3,150 | 3,155 | 3,100 | 3,110 | 33,600 | 3,110 |
| 2013-07-26 | 3,310 | 3,310 | 3,160 | 3,175 | 76,500 | 3,175 |
| 2013-07-25 | 3,285 | 3,335 | 3,285 | 3,310 | 46,400 | 3,310 |
| 2013-07-24 | 3,165 | 3,275 | 3,155 | 3,265 | 43,400 | 3,265 |
| 2013-07-23 | 3,240 | 3,255 | 3,170 | 3,180 | 38,600 | 3,180 |
| 2013-07-22 | 3,205 | 3,285 | 3,150 | 3,260 | 49,200 | 3,260 |
| 2013-07-19 | 3,310 | 3,335 | 3,210 | 3,230 | 39,300 | 3,230 |
| 2013-07-18 | 3,290 | 3,340 | 3,270 | 3,305 | 36,400 | 3,305 |
| 2013-07-17 | 3,350 | 3,350 | 3,275 | 3,295 | 51,800 | 3,295 |
| 2013-07-16 | 3,295 | 3,410 | 3,270 | 3,375 | 46,700 | 3,375 |
| 2013-07-12 | 3,325 | 3,355 | 3,260 | 3,295 | 46,800 | 3,295 |
| 2013-07-11 | 3,350 | 3,380 | 3,290 | 3,325 | 66,100 | 3,325 |
| 2013-07-10 | 3,400 | 3,450 | 3,335 | 3,385 | 45,700 | 3,385 |
| 2013-07-09 | 3,280 | 3,405 | 3,280 | 3,375 | 63,000 | 3,375 |
| 2013-07-08 | 3,345 | 3,380 | 3,275 | 3,280 | 50,800 | 3,280 |
| 2013-07-05 | 3,340 | 3,340 | 3,285 | 3,315 | 57,900 | 3,315 |
| 2013-07-04 | 3,430 | 3,440 | 3,305 | 3,345 | 51,500 | 3,345 |
| 2013-07-03 | 3,340 | 3,415 | 3,330 | 3,415 | 35,600 | 3,415 |
| 2013-07-02 | 3,310 | 3,365 | 3,265 | 3,335 | 66,300 | 3,335 |
| 2013-07-01 | 3,320 | 3,340 | 3,270 | 3,315 | 33,300 | 3,315 |
| 2013-06-28 | 3,285 | 3,375 | 3,270 | 3,345 | 35,300 | 3,345 |
| 2013-06-27 | 3,250 | 3,285 | 3,160 | 3,270 | 75,700 | 3,270 |
| 2013-06-26 | 3,305 | 3,375 | 3,305 | 3,315 | 68,900 | 3,315 |
| 2013-06-25 | 3,250 | 3,295 | 3,215 | 3,270 | 62,100 | 3,270 |
| 2013-06-24 | 3,355 | 3,355 | 3,250 | 3,300 | 66,700 | 3,300 |
| 2013-06-21 | 3,200 | 3,315 | 3,175 | 3,280 | 105,600 | 3,280 |
| 2013-06-20 | 3,250 | 3,265 | 3,225 | 3,235 | 100,700 | 3,235 |
| 2013-06-19 | 3,330 | 3,340 | 3,265 | 3,290 | 87,600 | 3,290 |
| 2013-06-18 | 3,435 | 3,435 | 3,260 | 3,315 | 191,100 | 3,315 |
| 2013-06-17 | 3,430 | 3,545 | 3,405 | 3,480 | 105,000 | 3,480 |
| 2013-06-14 | 3,600 | 3,600 | 3,455 | 3,465 | 129,300 | 3,465 |
| 2013-06-13 | 3,795 | 3,800 | 3,560 | 3,590 | 141,600 | 3,590 |
| 2013-06-12 | 3,790 | 3,830 | 3,715 | 3,790 | 99,200 | 3,790 |
| 2013-06-11 | 3,800 | 3,850 | 3,700 | 3,785 | 141,200 | 3,785 |
| 2013-06-10 | 3,590 | 3,805 | 3,550 | 3,765 | 342,000 | 3,765 |
| 2013-06-07 | 3,385 | 3,475 | 3,310 | 3,450 | 225,600 | 3,450 |
| 2013-06-06 | 3,435 | 3,560 | 3,305 | 3,315 | 111,100 | 3,315 |
| 2013-06-05 | 3,390 | 3,500 | 3,350 | 3,445 | 112,800 | 3,445 |
| 2013-06-04 | 3,335 | 3,445 | 3,310 | 3,380 | 77,400 | 3,380 |
| 2013-06-03 | 3,470 | 3,470 | 3,295 | 3,330 | 97,200 | 3,330 |
| 2013-05-31 | 3,465 | 3,600 | 3,360 | 3,545 | 105,700 | 3,545 |
| 2013-05-30 | 3,365 | 3,425 | 3,265 | 3,290 | 85,800 | 3,290 |
| 2013-05-29 | 3,460 | 3,595 | 3,395 | 3,475 | 80,700 | 3,475 |
| 2013-05-28 | 3,200 | 3,435 | 3,155 | 3,400 | 88,600 | 3,400 |
| 2013-05-27 | 3,225 | 3,370 | 3,170 | 3,295 | 65,200 | 3,295 |
| 2013-05-24 | 3,545 | 3,650 | 3,250 | 3,395 | 175,800 | 3,395 |
| 2013-05-23 | 3,760 | 3,825 | 3,455 | 3,505 | 137,400 | 3,505 |
| 2013-05-22 | 3,775 | 3,880 | 3,695 | 3,815 | 105,400 | 3,815 |
| 2013-05-21 | 3,750 | 3,885 | 3,670 | 3,775 | 122,300 | 3,775 |
| 2013-05-20 | 3,600 | 3,915 | 3,540 | 3,780 | 164,700 | 3,780 |
| 2013-05-17 | 3,460 | 3,650 | 3,385 | 3,630 | 166,100 | 3,630 |
| 2013-05-16 | 3,240 | 3,655 | 3,235 | 3,440 | 477,700 | 3,440 |
| 2013-05-15 | 2,940 | 3,190 | 2,900 | 3,100 | 249,500 | 3,100 |
| 2013-05-14 | 2,970 | 2,970 | 2,918 | 2,927 | 91,500 | 2,927 |
| 2013-05-13 | 2,932 | 2,956 | 2,877 | 2,953 | 86,300 | 2,953 |
| 2013-05-10 | 2,910 | 2,910 | 2,813 | 2,882 | 69,100 | 2,882 |
| 2013-05-09 | 2,999 | 2,999 | 2,854 | 2,863 | 71,300 | 2,863 |
| 2013-05-08 | 2,914 | 2,976 | 2,849 | 2,973 | 113,400 | 2,973 |
| 2013-05-07 | 2,863 | 2,885 | 2,844 | 2,864 | 66,900 | 2,864 |
| 2013-05-02 | 2,836 | 2,860 | 2,807 | 2,842 | 50,000 | 2,842 |
| 2013-05-01 | 2,920 | 2,920 | 2,803 | 2,821 | 126,000 | 2,821 |
| 2013-04-30 | 2,923 | 3,015 | 2,875 | 2,967 | 125,000 | 2,967 |
| 2013-04-26 | 2,894 | 2,894 | 2,815 | 2,823 | 57,700 | 2,823 |
| 2013-04-25 | 2,911 | 2,930 | 2,870 | 2,880 | 71,300 | 2,880 |
| 2013-04-24 | 2,867 | 2,916 | 2,821 | 2,910 | 117,600 | 2,910 |
| 2013-04-23 | 2,850 | 2,850 | 2,790 | 2,817 | 121,200 | 2,817 |
| 2013-04-22 | 2,900 | 2,920 | 2,844 | 2,863 | 86,900 | 2,863 |
| 2013-04-19 | 2,933 | 2,941 | 2,880 | 2,899 | 51,800 | 2,899 |
| 2013-04-18 | 2,919 | 2,974 | 2,828 | 2,942 | 132,400 | 2,942 |
| 2013-04-17 | 2,869 | 2,924 | 2,837 | 2,908 | 97,900 | 2,908 |
| 2013-04-16 | 2,848 | 2,861 | 2,814 | 2,845 | 93,700 | 2,845 |
| 2013-04-15 | 2,877 | 2,920 | 2,850 | 2,898 | 142,100 | 2,898 |
| 2013-04-12 | 2,729 | 2,873 | 2,695 | 2,873 | 197,800 | 2,873 |
| 2013-04-11 | 2,749 | 2,750 | 2,675 | 2,693 | 60,300 | 2,693 |
| 2013-04-10 | 2,692 | 2,718 | 2,675 | 2,699 | 70,100 | 2,699 |
| 2013-04-09 | 2,750 | 2,764 | 2,679 | 2,682 | 90,000 | 2,682 |
| 2013-04-08 | 2,650 | 2,730 | 2,650 | 2,725 | 111,700 | 2,725 |
| 2013-04-05 | 2,648 | 2,663 | 2,583 | 2,605 | 84,700 | 2,605 |
| 2013-04-04 | 2,560 | 2,596 | 2,536 | 2,592 | 72,400 | 2,592 |
| 2013-04-03 | 2,588 | 2,591 | 2,504 | 2,560 | 64,000 | 2,560 |
| 2013-04-02 | 2,529 | 2,566 | 2,480 | 2,538 | 91,800 | 2,538 |
| 2013-04-01 | 2,660 | 2,660 | 2,565 | 2,566 | 44,100 | 2,566 |
| 2013-03-29 | 2,621 | 2,658 | 2,591 | 2,644 | 34,700 | 2,644 |
| 2013-03-28 | 2,630 | 2,646 | 2,592 | 2,621 | 72,000 | 2,621 |
| 2013-03-27 | 2,651 | 2,678 | 2,650 | 2,672 | 58,000 | 2,672 |
| 2013-03-26 | 2,622 | 2,707 | 2,622 | 2,704 | 84,900 | 2,704 |
| 2013-03-25 | 2,573 | 2,642 | 2,573 | 2,608 | 202,500 | 2,608 |
| 2013-03-22 | 2,782 | 2,782 | 2,667 | 2,673 | 97,000 | 2,673 |
| 2013-03-21 | 2,868 | 2,887 | 2,800 | 2,814 | 69,100 | 2,814 |
| 2013-03-19 | 2,792 | 2,872 | 2,775 | 2,862 | 102,400 | 2,862 |
| 2013-03-18 | 2,767 | 2,825 | 2,745 | 2,809 | 111,100 | 2,809 |
| 2013-03-15 | 2,820 | 2,825 | 2,751 | 2,817 | 147,600 | 2,817 |
| 2013-03-14 | 2,733 | 2,826 | 2,718 | 2,826 | 267,500 | 2,826 |
| 2013-03-13 | 2,495 | 2,720 | 2,483 | 2,683 | 256,100 | 2,683 |
| 2013-03-12 | 2,521 | 2,546 | 2,483 | 2,495 | 120,600 | 2,495 |
| 2013-03-11 | 2,532 | 2,582 | 2,500 | 2,521 | 160,800 | 2,521 |
| 2013-03-08 | 2,437 | 2,496 | 2,381 | 2,482 | 187,900 | 2,482 |
| 2013-03-07 | 2,299 | 2,448 | 2,293 | 2,436 | 301,100 | 2,436 |
| 2013-03-06 | 2,268 | 2,278 | 2,240 | 2,255 | 106,500 | 2,255 |
| 2013-03-05 | 2,256 | 2,278 | 2,244 | 2,265 | 83,700 | 2,265 |
| 2013-03-04 | 2,265 | 2,271 | 2,237 | 2,244 | 115,200 | 2,244 |
| 2013-03-01 | 2,222 | 2,260 | 2,218 | 2,237 | 71,700 | 2,237 |
| 2013-02-28 | 2,203 | 2,225 | 2,195 | 2,202 | 91,400 | 2,202 |
| 2013-02-27 | 2,221 | 2,239 | 2,193 | 2,198 | 110,400 | 2,198 |
| 2013-02-26 | 2,263 | 2,285 | 2,208 | 2,221 | 130,300 | 2,221 |
| 2013-02-25 | 2,280 | 2,286 | 2,252 | 2,261 | 50,200 | 2,261 |
| 2013-02-22 | 2,252 | 2,258 | 2,233 | 2,250 | 90,400 | 2,250 |
| 2013-02-21 | 2,300 | 2,305 | 2,251 | 2,252 | 83,700 | 2,252 |
| 2013-02-20 | 2,313 | 2,336 | 2,282 | 2,294 | 90,900 | 2,294 |
| 2013-02-19 | 2,297 | 2,315 | 2,277 | 2,288 | 112,200 | 2,288 |
| 2013-02-18 | 2,253 | 2,327 | 2,253 | 2,296 | 74,300 | 2,296 |
| 2013-02-15 | 2,321 | 2,345 | 2,221 | 2,251 | 112,500 | 2,251 |
| 2013-02-14 | 2,320 | 2,387 | 2,312 | 2,345 | 91,100 | 2,345 |
| 2013-02-13 | 2,435 | 2,435 | 2,335 | 2,351 | 152,600 | 2,351 |
| 2013-02-12 | 2,570 | 2,597 | 2,450 | 2,468 | 205,400 | 2,468 |
| 2013-02-08 | 2,632 | 2,666 | 2,546 | 2,567 | 153,900 | 2,567 |
| 2013-02-07 | 2,679 | 2,710 | 2,642 | 2,667 | 103,200 | 2,667 |
| 2013-02-06 | 2,727 | 2,755 | 2,675 | 2,678 | 138,300 | 2,678 |
| 2013-02-05 | 2,811 | 2,827 | 2,705 | 2,723 | 118,600 | 2,723 |
| 2013-02-04 | 2,779 | 2,840 | 2,775 | 2,810 | 84,300 | 2,810 |
| 2013-02-01 | 2,800 | 2,800 | 2,756 | 2,767 | 83,200 | 2,767 |
| 2013-01-31 | 2,780 | 2,817 | 2,764 | 2,808 | 60,900 | 2,808 |
| 2013-01-30 | 2,741 | 2,796 | 2,741 | 2,792 | 72,700 | 2,792 |
| 2013-01-29 | 2,625 | 2,742 | 2,625 | 2,723 | 101,700 | 2,723 |
| 2013-01-28 | 2,580 | 2,674 | 2,580 | 2,623 | 120,400 | 2,623 |
| 2013-01-25 | 2,669 | 2,681 | 2,550 | 2,568 | 131,000 | 2,568 |
| 2013-01-24 | 2,590 | 2,627 | 2,558 | 2,619 | 60,000 | 2,619 |
| 2013-01-23 | 2,634 | 2,686 | 2,608 | 2,613 | 45,300 | 2,613 |
| 2013-01-22 | 2,720 | 2,733 | 2,622 | 2,633 | 86,600 | 2,633 |
| 2013-01-21 | 2,735 | 2,775 | 2,710 | 2,748 | 47,800 | 2,748 |
| 2013-01-18 | 2,741 | 2,777 | 2,700 | 2,709 | 103,000 | 2,709 |
| 2013-01-17 | 2,761 | 2,800 | 2,703 | 2,733 | 60,600 | 2,733 |
| 2013-01-16 | 2,892 | 2,924 | 2,772 | 2,788 | 119,200 | 2,788 |
| 2013-01-15 | 2,900 | 2,900 | 2,802 | 2,862 | 101,700 | 2,862 |
| 2013-01-11 | 2,948 | 2,962 | 2,840 | 2,851 | 79,500 | 2,851 |
| 2013-01-10 | 2,905 | 2,940 | 2,881 | 2,900 | 59,600 | 2,900 |
| 2013-01-09 | 2,846 | 2,935 | 2,832 | 2,905 | 57,300 | 2,905 |
| 2013-01-08 | 2,926 | 2,971 | 2,903 | 2,919 | 92,900 | 2,919 |
| 2013-01-07 | 3,020 | 3,045 | 2,916 | 2,958 | 100,200 | 2,958 |
| 2013-01-04 | 3,000 | 3,030 | 2,982 | 2,989 | 100,700 | 2,989 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
