8136 (株)サンリオ 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 | 4,430 | 4,480 | 4,395 | 4,425 | 781,900 | 1,475 |
| 2013-12-27 | 4,325 | 4,350 | 4,260 | 4,350 | 680,000 | 1,450 |
| 2013-12-26 | 4,350 | 4,375 | 4,180 | 4,255 | 676,700 | 1,418.33 |
| 2013-12-25 | 4,280 | 4,310 | 4,265 | 4,305 | 357,500 | 1,435 |
| 2013-12-24 | 4,355 | 4,370 | 4,250 | 4,280 | 566,600 | 1,426.67 |
| 2013-12-20 | 4,310 | 4,415 | 4,285 | 4,310 | 1,022,300 | 1,436.67 |
| 2013-12-19 | 4,270 | 4,450 | 4,210 | 4,285 | 1,772,400 | 1,428.33 |
| 2013-12-18 | 4,175 | 4,180 | 4,020 | 4,155 | 2,167,700 | 1,385 |
| 2013-12-17 | 4,305 | 4,365 | 4,220 | 4,230 | 1,012,400 | 1,410 |
| 2013-12-16 | 4,355 | 4,405 | 4,320 | 4,335 | 553,100 | 1,445 |
| 2013-12-13 | 4,265 | 4,410 | 4,235 | 4,335 | 1,639,600 | 1,445 |
| 2013-12-12 | 4,555 | 4,585 | 4,345 | 4,395 | 1,269,800 | 1,465 |
| 2013-12-11 | 4,675 | 4,680 | 4,570 | 4,595 | 533,100 | 1,531.67 |
| 2013-12-10 | 4,680 | 4,680 | 4,640 | 4,670 | 517,200 | 1,556.67 |
| 2013-12-09 | 4,730 | 4,740 | 4,660 | 4,680 | 685,100 | 1,560 |
| 2013-12-06 | 4,775 | 4,810 | 4,650 | 4,685 | 1,069,600 | 1,561.67 |
| 2013-12-05 | 4,750 | 4,790 | 4,725 | 4,745 | 1,174,300 | 1,581.67 |
| 2013-12-04 | 4,750 | 4,755 | 4,655 | 4,725 | 1,134,300 | 1,575 |
| 2013-12-03 | 4,625 | 4,805 | 4,625 | 4,760 | 2,834,800 | 1,586.67 |
| 2013-12-02 | 4,675 | 4,680 | 4,625 | 4,650 | 752,800 | 1,550 |
| 2013-11-29 | 4,640 | 4,695 | 4,615 | 4,690 | 743,300 | 1,563.33 |
| 2013-11-28 | 4,690 | 4,690 | 4,635 | 4,655 | 656,300 | 1,551.67 |
| 2013-11-27 | 4,650 | 4,735 | 4,650 | 4,695 | 885,500 | 1,565 |
| 2013-11-26 | 4,650 | 4,690 | 4,640 | 4,665 | 1,372,000 | 1,555 |
| 2013-11-25 | 4,590 | 4,735 | 4,565 | 4,700 | 1,735,800 | 1,566.67 |
| 2013-11-22 | 4,660 | 4,660 | 4,580 | 4,610 | 1,012,700 | 1,536.67 |
| 2013-11-21 | 4,600 | 4,680 | 4,595 | 4,645 | 1,113,500 | 1,548.33 |
| 2013-11-20 | 4,655 | 4,675 | 4,535 | 4,620 | 829,500 | 1,540 |
| 2013-11-19 | 4,625 | 4,700 | 4,620 | 4,670 | 728,000 | 1,556.67 |
| 2013-11-18 | 4,660 | 4,725 | 4,615 | 4,645 | 1,209,400 | 1,548.33 |
| 2013-11-15 | 4,775 | 4,830 | 4,735 | 4,800 | 658,200 | 1,600 |
| 2013-11-14 | 4,800 | 4,800 | 4,595 | 4,725 | 504,100 | 1,575 |
| 2013-11-13 | 4,785 | 4,815 | 4,735 | 4,750 | 347,200 | 1,583.33 |
| 2013-11-12 | 4,700 | 4,785 | 4,690 | 4,770 | 589,300 | 1,590 |
| 2013-11-11 | 4,800 | 4,810 | 4,680 | 4,700 | 466,800 | 1,566.67 |
| 2013-11-08 | 4,780 | 4,830 | 4,720 | 4,750 | 740,600 | 1,583.33 |
| 2013-11-07 | 4,970 | 4,970 | 4,750 | 4,835 | 1,033,500 | 1,611.67 |
| 2013-11-06 | 4,990 | 5,040 | 4,945 | 4,995 | 627,500 | 1,665 |
| 2013-11-05 | 4,985 | 4,990 | 4,800 | 4,975 | 829,600 | 1,658.33 |
| 2013-11-01 | 5,260 | 5,280 | 4,925 | 5,010 | 979,900 | 1,670 |
| 2013-10-31 | 5,460 | 5,500 | 5,250 | 5,380 | 540,900 | 1,793.33 |
| 2013-10-30 | 5,460 | 5,490 | 5,370 | 5,400 | 349,300 | 1,800 |
| 2013-10-29 | 5,550 | 5,600 | 5,430 | 5,430 | 268,100 | 1,810 |
| 2013-10-28 | 5,510 | 5,570 | 5,490 | 5,540 | 253,500 | 1,846.67 |
| 2013-10-25 | 5,650 | 5,650 | 5,500 | 5,500 | 207,000 | 1,833.33 |
| 2013-10-24 | 5,590 | 5,700 | 5,570 | 5,690 | 206,400 | 1,896.67 |
| 2013-10-23 | 5,730 | 5,800 | 5,620 | 5,630 | 302,900 | 1,876.67 |
| 2013-10-22 | 5,780 | 5,780 | 5,700 | 5,710 | 116,600 | 1,903.33 |
| 2013-10-21 | 5,820 | 5,850 | 5,730 | 5,760 | 190,400 | 1,920 |
| 2013-10-18 | 5,780 | 5,840 | 5,780 | 5,820 | 261,600 | 1,940 |
| 2013-10-17 | 5,830 | 5,850 | 5,750 | 5,760 | 219,400 | 1,920 |
| 2013-10-16 | 5,750 | 5,760 | 5,690 | 5,730 | 140,800 | 1,910 |
| 2013-10-15 | 5,750 | 5,830 | 5,640 | 5,780 | 573,700 | 1,926.67 |
| 2013-10-11 | 5,700 | 5,710 | 5,540 | 5,650 | 476,700 | 1,883.33 |
| 2013-10-10 | 5,930 | 5,930 | 5,310 | 5,680 | 826,300 | 1,893.33 |
| 2013-10-09 | 6,020 | 6,070 | 5,850 | 5,920 | 425,900 | 1,973.33 |
| 2013-10-08 | 5,960 | 5,990 | 5,830 | 5,980 | 208,700 | 1,993.33 |
| 2013-10-07 | 6,030 | 6,080 | 5,950 | 6,020 | 243,500 | 2,006.67 |
| 2013-10-04 | 5,830 | 6,090 | 5,830 | 6,050 | 345,500 | 2,016.67 |
| 2013-10-03 | 5,880 | 5,940 | 5,770 | 5,890 | 356,600 | 1,963.33 |
| 2013-10-02 | 6,050 | 6,120 | 5,860 | 5,890 | 331,900 | 1,963.33 |
| 2013-10-01 | 6,030 | 6,140 | 6,030 | 6,120 | 163,900 | 2,040 |
| 2013-09-30 | 6,070 | 6,130 | 6,030 | 6,030 | 294,100 | 2,010 |
| 2013-09-27 | 6,200 | 6,270 | 6,170 | 6,200 | 232,700 | 2,066.67 |
| 2013-09-26 | 6,160 | 6,200 | 6,020 | 6,200 | 297,100 | 2,066.67 |
| 2013-09-25 | 6,130 | 6,220 | 6,110 | 6,200 | 556,900 | 2,066.67 |
| 2013-09-24 | 5,980 | 6,100 | 5,960 | 6,070 | 288,900 | 2,023.33 |
| 2013-09-20 | 5,860 | 6,000 | 5,860 | 6,000 | 327,300 | 2,000 |
| 2013-09-19 | 5,940 | 5,980 | 5,780 | 5,900 | 380,100 | 1,966.67 |
| 2013-09-18 | 5,850 | 6,000 | 5,850 | 5,900 | 496,000 | 1,966.67 |
| 2013-09-17 | 5,750 | 5,850 | 5,700 | 5,840 | 445,400 | 1,946.67 |
| 2013-09-13 | 5,460 | 5,650 | 5,460 | 5,650 | 390,300 | 1,883.33 |
| 2013-09-12 | 5,500 | 5,540 | 5,480 | 5,490 | 125,400 | 1,830 |
| 2013-09-11 | 5,440 | 5,550 | 5,400 | 5,480 | 368,400 | 1,826.67 |
| 2013-09-10 | 5,400 | 5,440 | 5,350 | 5,400 | 161,200 | 1,800 |
| 2013-09-09 | 5,350 | 5,400 | 5,280 | 5,390 | 250,000 | 1,796.67 |
| 2013-09-06 | 5,400 | 5,400 | 5,270 | 5,300 | 206,000 | 1,766.67 |
| 2013-09-05 | 5,330 | 5,400 | 5,330 | 5,370 | 278,000 | 1,790 |
| 2013-09-04 | 5,190 | 5,310 | 5,140 | 5,310 | 231,100 | 1,770 |
| 2013-09-03 | 5,110 | 5,200 | 5,110 | 5,200 | 122,400 | 1,733.33 |
| 2013-09-02 | 5,070 | 5,110 | 5,040 | 5,100 | 93,000 | 1,700 |
| 2013-08-30 | 5,130 | 5,170 | 5,060 | 5,070 | 186,500 | 1,690 |
| 2013-08-29 | 5,020 | 5,130 | 5,010 | 5,110 | 133,600 | 1,703.33 |
| 2013-08-28 | 5,070 | 5,090 | 5,010 | 5,050 | 167,600 | 1,683.33 |
| 2013-08-27 | 5,170 | 5,240 | 5,120 | 5,120 | 125,100 | 1,706.67 |
| 2013-08-26 | 5,200 | 5,230 | 5,160 | 5,210 | 138,100 | 1,736.67 |
| 2013-08-23 | 5,240 | 5,240 | 5,130 | 5,170 | 346,700 | 1,723.33 |
| 2013-08-22 | 5,180 | 5,230 | 5,030 | 5,190 | 400,400 | 1,730 |
| 2013-08-21 | 5,160 | 5,240 | 5,110 | 5,190 | 438,800 | 1,730 |
| 2013-08-20 | 5,080 | 5,110 | 5,070 | 5,090 | 170,200 | 1,696.67 |
| 2013-08-19 | 5,020 | 5,130 | 5,010 | 5,120 | 250,700 | 1,706.67 |
| 2013-08-16 | 4,990 | 5,020 | 4,935 | 4,985 | 167,100 | 1,661.67 |
| 2013-08-15 | 5,050 | 5,050 | 4,955 | 4,995 | 175,900 | 1,665 |
| 2013-08-14 | 5,000 | 5,080 | 4,945 | 5,080 | 219,200 | 1,693.33 |
| 2013-08-13 | 4,915 | 4,980 | 4,880 | 4,980 | 124,300 | 1,660 |
| 2013-08-12 | 4,880 | 4,925 | 4,845 | 4,880 | 189,700 | 1,626.67 |
| 2013-08-09 | 4,980 | 5,040 | 4,905 | 4,930 | 236,200 | 1,643.33 |
| 2013-08-08 | 5,010 | 5,060 | 4,975 | 4,990 | 266,900 | 1,663.33 |
| 2013-08-07 | 5,000 | 5,080 | 4,980 | 5,040 | 233,800 | 1,680 |
| 2013-08-06 | 4,960 | 5,050 | 4,870 | 5,050 | 212,300 | 1,683.33 |
| 2013-08-05 | 4,965 | 5,030 | 4,925 | 4,960 | 215,700 | 1,653.33 |
| 2013-08-02 | 4,885 | 5,020 | 4,810 | 5,020 | 375,700 | 1,673.33 |
| 2013-08-01 | 4,730 | 4,760 | 4,575 | 4,745 | 359,600 | 1,581.67 |
| 2013-07-31 | 4,770 | 4,875 | 4,730 | 4,780 | 199,800 | 1,593.33 |
| 2013-07-30 | 4,730 | 4,800 | 4,670 | 4,780 | 371,700 | 1,593.33 |
| 2013-07-29 | 4,820 | 4,865 | 4,750 | 4,765 | 194,900 | 1,588.33 |
| 2013-07-26 | 4,990 | 5,000 | 4,910 | 4,935 | 217,000 | 1,645 |
| 2013-07-25 | 5,080 | 5,090 | 5,010 | 5,030 | 261,600 | 1,676.67 |
| 2013-07-24 | 5,010 | 5,090 | 5,000 | 5,050 | 199,400 | 1,683.33 |
| 2013-07-23 | 5,070 | 5,070 | 4,995 | 5,040 | 178,800 | 1,680 |
| 2013-07-22 | 5,100 | 5,100 | 5,020 | 5,090 | 334,900 | 1,696.67 |
| 2013-07-19 | 5,100 | 5,100 | 4,980 | 5,030 | 278,200 | 1,676.67 |
| 2013-07-18 | 5,060 | 5,080 | 4,985 | 5,070 | 197,900 | 1,690 |
| 2013-07-17 | 5,050 | 5,130 | 5,020 | 5,090 | 373,600 | 1,696.67 |
| 2013-07-16 | 5,100 | 5,150 | 5,010 | 5,050 | 348,300 | 1,683.33 |
| 2013-07-12 | 5,130 | 5,130 | 5,000 | 5,050 | 245,300 | 1,683.33 |
| 2013-07-11 | 5,050 | 5,120 | 5,020 | 5,120 | 295,500 | 1,706.67 |
| 2013-07-10 | 4,970 | 5,060 | 4,955 | 5,050 | 366,500 | 1,683.33 |
| 2013-07-09 | 4,960 | 4,990 | 4,865 | 4,900 | 236,500 | 1,633.33 |
| 2013-07-08 | 5,080 | 5,080 | 4,960 | 4,960 | 145,700 | 1,653.33 |
| 2013-07-05 | 4,980 | 5,020 | 4,950 | 5,010 | 228,100 | 1,670 |
| 2013-07-04 | 4,960 | 5,010 | 4,930 | 4,975 | 148,300 | 1,658.33 |
| 2013-07-03 | 4,965 | 5,040 | 4,905 | 4,965 | 337,600 | 1,655 |
| 2013-07-02 | 4,950 | 4,960 | 4,880 | 4,930 | 314,900 | 1,643.33 |
| 2013-07-01 | 4,685 | 4,860 | 4,675 | 4,860 | 533,300 | 1,620 |
| 2013-06-28 | 4,575 | 4,650 | 4,550 | 4,615 | 345,500 | 1,538.33 |
| 2013-06-27 | 4,395 | 4,520 | 4,305 | 4,515 | 325,800 | 1,505 |
| 2013-06-26 | 4,460 | 4,500 | 4,335 | 4,355 | 265,100 | 1,451.67 |
| 2013-06-25 | 4,450 | 4,505 | 4,330 | 4,405 | 473,500 | 1,468.33 |
| 2013-06-24 | 4,580 | 4,595 | 4,475 | 4,485 | 273,400 | 1,495 |
| 2013-06-21 | 4,490 | 4,560 | 4,350 | 4,510 | 1,111,700 | 1,503.33 |
| 2013-06-20 | 4,690 | 4,700 | 4,620 | 4,630 | 400,200 | 1,543.33 |
| 2013-06-19 | 4,790 | 4,805 | 4,675 | 4,735 | 344,200 | 1,578.33 |
| 2013-06-18 | 4,640 | 4,795 | 4,630 | 4,770 | 365,000 | 1,590 |
| 2013-06-17 | 4,410 | 4,640 | 4,380 | 4,640 | 508,100 | 1,546.67 |
| 2013-06-14 | 4,475 | 4,520 | 4,375 | 4,420 | 505,700 | 1,473.33 |
| 2013-06-13 | 4,440 | 4,445 | 4,245 | 4,325 | 559,600 | 1,441.67 |
| 2013-06-12 | 4,350 | 4,510 | 4,280 | 4,495 | 465,400 | 1,498.33 |
| 2013-06-11 | 4,630 | 4,655 | 4,430 | 4,470 | 664,800 | 1,490 |
| 2013-06-10 | 4,520 | 4,690 | 4,480 | 4,690 | 548,800 | 1,563.33 |
| 2013-06-07 | 4,615 | 4,675 | 4,285 | 4,470 | 872,900 | 1,490 |
| 2013-06-06 | 4,875 | 4,890 | 4,680 | 4,755 | 949,400 | 1,585 |
| 2013-06-05 | 4,900 | 5,080 | 4,860 | 4,995 | 903,100 | 1,665 |
| 2013-06-04 | 4,780 | 4,900 | 4,740 | 4,880 | 704,500 | 1,626.67 |
| 2013-06-03 | 4,850 | 4,950 | 4,815 | 4,855 | 518,300 | 1,618.33 |
| 2013-05-31 | 4,885 | 4,975 | 4,805 | 4,885 | 606,700 | 1,628.33 |
| 2013-05-30 | 4,830 | 4,970 | 4,720 | 4,780 | 663,000 | 1,593.33 |
| 2013-05-29 | 4,875 | 4,950 | 4,780 | 4,875 | 598,400 | 1,625 |
| 2013-05-28 | 4,700 | 4,870 | 4,700 | 4,715 | 650,600 | 1,571.67 |
| 2013-05-27 | 4,595 | 4,770 | 4,505 | 4,700 | 550,400 | 1,566.67 |
| 2013-05-24 | 4,850 | 4,995 | 4,555 | 4,770 | 697,700 | 1,590 |
| 2013-05-23 | 5,200 | 5,230 | 4,775 | 4,785 | 648,600 | 1,595 |
| 2013-05-22 | 5,340 | 5,350 | 5,200 | 5,220 | 403,700 | 1,740 |
| 2013-05-21 | 5,350 | 5,460 | 5,270 | 5,330 | 455,800 | 1,776.67 |
| 2013-05-20 | 5,300 | 5,350 | 5,240 | 5,340 | 428,700 | 1,780 |
| 2013-05-17 | 5,180 | 5,260 | 5,150 | 5,200 | 310,700 | 1,733.33 |
| 2013-05-16 | 5,240 | 5,320 | 5,060 | 5,240 | 939,300 | 1,746.67 |
| 2013-05-15 | 5,210 | 5,350 | 5,180 | 5,320 | 662,100 | 1,773.33 |
| 2013-05-14 | 5,040 | 5,220 | 5,020 | 5,180 | 671,300 | 1,726.67 |
| 2013-05-13 | 5,030 | 5,070 | 5,000 | 5,030 | 391,000 | 1,676.67 |
| 2013-05-10 | 5,100 | 5,130 | 4,960 | 4,985 | 524,700 | 1,661.67 |
| 2013-05-09 | 4,960 | 5,100 | 4,940 | 4,985 | 631,200 | 1,661.67 |
| 2013-05-08 | 4,850 | 4,930 | 4,845 | 4,910 | 680,700 | 1,636.67 |
| 2013-05-07 | 4,690 | 4,775 | 4,685 | 4,775 | 319,700 | 1,591.67 |
| 2013-05-02 | 4,725 | 4,735 | 4,570 | 4,620 | 703,500 | 1,540 |
| 2013-05-01 | 4,845 | 4,875 | 4,765 | 4,770 | 410,700 | 1,590 |
| 2013-04-30 | 4,775 | 4,895 | 4,760 | 4,885 | 439,700 | 1,628.33 |
| 2013-04-26 | 4,825 | 4,880 | 4,770 | 4,815 | 401,000 | 1,605 |
| 2013-04-25 | 4,725 | 4,855 | 4,715 | 4,840 | 376,000 | 1,613.33 |
| 2013-04-24 | 4,835 | 4,835 | 4,735 | 4,770 | 428,200 | 1,590 |
| 2013-04-23 | 4,845 | 4,860 | 4,735 | 4,765 | 394,600 | 1,588.33 |
| 2013-04-22 | 4,815 | 4,895 | 4,815 | 4,885 | 274,900 | 1,628.33 |
| 2013-04-19 | 4,795 | 4,820 | 4,715 | 4,785 | 183,700 | 1,595 |
| 2013-04-18 | 4,765 | 4,865 | 4,755 | 4,780 | 296,600 | 1,593.33 |
| 2013-04-17 | 4,670 | 4,880 | 4,670 | 4,815 | 351,300 | 1,605 |
| 2013-04-16 | 4,690 | 4,750 | 4,630 | 4,690 | 386,000 | 1,563.33 |
| 2013-04-15 | 4,720 | 4,945 | 4,705 | 4,760 | 536,700 | 1,586.67 |
| 2013-04-12 | 4,655 | 4,790 | 4,655 | 4,790 | 450,600 | 1,596.67 |
| 2013-04-11 | 4,665 | 4,750 | 4,620 | 4,700 | 431,700 | 1,566.67 |
| 2013-04-10 | 4,465 | 4,790 | 4,460 | 4,665 | 875,100 | 1,555 |
| 2013-04-09 | 4,480 | 4,495 | 4,425 | 4,445 | 371,700 | 1,481.67 |
| 2013-04-08 | 4,390 | 4,480 | 4,360 | 4,480 | 513,600 | 1,493.33 |
| 2013-04-05 | 4,270 | 4,420 | 4,270 | 4,320 | 876,700 | 1,440 |
| 2013-04-04 | 3,980 | 4,175 | 3,910 | 4,175 | 566,000 | 1,391.67 |
| 2013-04-03 | 3,945 | 4,015 | 3,910 | 3,990 | 527,900 | 1,330 |
| 2013-04-02 | 3,870 | 3,995 | 3,805 | 3,955 | 529,600 | 1,318.33 |
| 2013-04-01 | 4,190 | 4,190 | 3,930 | 3,940 | 433,600 | 1,313.33 |
| 2013-03-29 | 4,165 | 4,195 | 4,100 | 4,195 | 308,600 | 1,398.33 |
| 2013-03-28 | 4,160 | 4,185 | 4,110 | 4,165 | 364,200 | 1,388.33 |
| 2013-03-27 | 4,240 | 4,240 | 4,155 | 4,180 | 296,700 | 1,393.33 |
| 2013-03-26 | 4,215 | 4,260 | 4,185 | 4,240 | 504,700 | 1,413.33 |
| 2013-03-25 | 4,200 | 4,230 | 4,150 | 4,205 | 353,400 | 1,401.67 |
| 2013-03-22 | 4,205 | 4,205 | 4,120 | 4,145 | 337,800 | 1,381.67 |
| 2013-03-21 | 4,095 | 4,225 | 4,090 | 4,220 | 571,400 | 1,406.67 |
| 2013-03-19 | 4,100 | 4,110 | 4,030 | 4,085 | 237,400 | 1,361.67 |
| 2013-03-18 | 4,030 | 4,130 | 4,015 | 4,060 | 348,400 | 1,353.33 |
| 2013-03-15 | 4,015 | 4,120 | 3,980 | 4,105 | 734,800 | 1,368.33 |
| 2013-03-14 | 3,885 | 4,010 | 3,880 | 4,000 | 526,500 | 1,333.33 |
| 2013-03-13 | 3,850 | 3,905 | 3,820 | 3,870 | 523,800 | 1,290 |
| 2013-03-12 | 3,990 | 4,025 | 3,940 | 3,945 | 578,100 | 1,315 |
| 2013-03-11 | 4,025 | 4,035 | 3,980 | 4,010 | 423,400 | 1,336.67 |
| 2013-03-08 | 3,920 | 4,010 | 3,920 | 3,980 | 707,100 | 1,326.67 |
| 2013-03-07 | 3,780 | 3,900 | 3,775 | 3,875 | 745,200 | 1,291.67 |
| 2013-03-06 | 3,725 | 3,770 | 3,685 | 3,760 | 289,200 | 1,253.33 |
| 2013-03-05 | 3,785 | 3,795 | 3,705 | 3,715 | 338,500 | 1,238.33 |
| 2013-03-04 | 3,710 | 3,760 | 3,690 | 3,745 | 278,700 | 1,248.33 |
| 2013-03-01 | 3,665 | 3,710 | 3,620 | 3,685 | 300,700 | 1,228.33 |
| 2013-02-28 | 3,620 | 3,665 | 3,575 | 3,665 | 301,100 | 1,221.67 |
| 2013-02-27 | 3,620 | 3,625 | 3,550 | 3,590 | 339,800 | 1,196.67 |
| 2013-02-26 | 3,580 | 3,620 | 3,575 | 3,610 | 364,400 | 1,203.33 |
| 2013-02-25 | 3,635 | 3,670 | 3,600 | 3,620 | 325,000 | 1,206.67 |
| 2013-02-22 | 3,590 | 3,640 | 3,550 | 3,595 | 464,200 | 1,198.33 |
| 2013-02-21 | 3,720 | 3,720 | 3,620 | 3,630 | 574,400 | 1,210 |
| 2013-02-20 | 3,590 | 3,765 | 3,590 | 3,740 | 1,077,600 | 1,246.67 |
| 2013-02-19 | 3,515 | 3,570 | 3,490 | 3,550 | 503,000 | 1,183.33 |
| 2013-02-18 | 3,645 | 3,645 | 3,570 | 3,585 | 637,500 | 1,195 |
| 2013-02-15 | 3,645 | 3,645 | 3,570 | 3,640 | 687,000 | 1,213.33 |
| 2013-02-14 | 3,485 | 3,715 | 3,475 | 3,655 | 1,107,200 | 1,218.33 |
| 2013-02-13 | 3,495 | 3,495 | 3,420 | 3,455 | 656,400 | 1,151.67 |
| 2013-02-12 | 3,545 | 3,575 | 3,465 | 3,495 | 665,400 | 1,165 |
| 2013-02-08 | 3,450 | 3,535 | 3,420 | 3,450 | 580,600 | 1,150 |
| 2013-02-07 | 3,570 | 3,575 | 3,400 | 3,485 | 575,700 | 1,161.67 |
| 2013-02-06 | 3,560 | 3,580 | 3,520 | 3,540 | 324,500 | 1,180 |
| 2013-02-05 | 3,500 | 3,585 | 3,500 | 3,530 | 389,500 | 1,176.67 |
| 2013-02-04 | 3,650 | 3,650 | 3,535 | 3,555 | 574,700 | 1,185 |
| 2013-02-01 | 3,700 | 3,710 | 3,625 | 3,650 | 458,100 | 1,216.67 |
| 2013-01-31 | 3,530 | 3,680 | 3,495 | 3,655 | 911,000 | 1,218.33 |
| 2013-01-30 | 3,365 | 3,520 | 3,330 | 3,515 | 816,700 | 1,171.67 |
| 2013-01-29 | 3,350 | 3,385 | 3,330 | 3,380 | 353,600 | 1,126.67 |
| 2013-01-28 | 3,365 | 3,365 | 3,305 | 3,350 | 362,200 | 1,116.67 |
| 2013-01-25 | 3,350 | 3,390 | 3,315 | 3,340 | 455,700 | 1,113.33 |
| 2013-01-24 | 3,290 | 3,345 | 3,240 | 3,345 | 635,700 | 1,115 |
| 2013-01-23 | 3,215 | 3,325 | 3,210 | 3,295 | 482,700 | 1,098.33 |
| 2013-01-22 | 3,265 | 3,270 | 3,205 | 3,260 | 535,600 | 1,086.67 |
| 2013-01-21 | 3,165 | 3,285 | 3,160 | 3,255 | 793,100 | 1,085 |
| 2013-01-18 | 3,095 | 3,135 | 3,055 | 3,135 | 436,300 | 1,045 |
| 2013-01-17 | 3,050 | 3,095 | 3,015 | 3,050 | 345,800 | 1,016.67 |
| 2013-01-16 | 3,085 | 3,100 | 3,015 | 3,025 | 430,100 | 1,008.33 |
| 2013-01-15 | 3,130 | 3,145 | 3,080 | 3,105 | 563,500 | 1,035 |
| 2013-01-11 | 2,980 | 3,150 | 2,979 | 3,130 | 1,637,700 | 1,043.33 |
| 2013-01-10 | 2,869 | 2,973 | 2,843 | 2,963 | 1,051,400 | 987.67 |
| 2013-01-09 | 2,879 | 2,896 | 2,823 | 2,847 | 696,000 | 949 |
| 2013-01-08 | 2,810 | 2,886 | 2,803 | 2,857 | 799,000 | 952.33 |
| 2013-01-07 | 2,800 | 2,820 | 2,776 | 2,806 | 639,500 | 935.33 |
| 2013-01-04 | 2,783 | 2,827 | 2,766 | 2,784 | 459,300 | 928 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
