8153 (株)モスフードサービス 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 | 1,993 | 1,997 | 1,988 | 1,996 | 71,900 | 1,996 |
| 2013-12-27 | 1,954 | 1,984 | 1,954 | 1,984 | 107,700 | 1,984 |
| 2013-12-26 | 1,943 | 1,958 | 1,936 | 1,954 | 91,100 | 1,954 |
| 2013-12-25 | 1,936 | 1,941 | 1,930 | 1,936 | 117,300 | 1,936 |
| 2013-12-24 | 1,941 | 1,947 | 1,939 | 1,939 | 83,500 | 1,939 |
| 2013-12-20 | 1,941 | 1,950 | 1,941 | 1,947 | 74,800 | 1,947 |
| 2013-12-19 | 1,945 | 1,950 | 1,940 | 1,946 | 74,600 | 1,946 |
| 2013-12-18 | 1,942 | 1,948 | 1,939 | 1,944 | 77,200 | 1,944 |
| 2013-12-17 | 1,940 | 1,944 | 1,936 | 1,941 | 63,400 | 1,941 |
| 2013-12-16 | 1,936 | 1,944 | 1,936 | 1,936 | 59,800 | 1,936 |
| 2013-12-13 | 1,932 | 1,943 | 1,930 | 1,937 | 162,400 | 1,937 |
| 2013-12-12 | 1,933 | 1,936 | 1,930 | 1,932 | 45,700 | 1,932 |
| 2013-12-11 | 1,930 | 1,936 | 1,930 | 1,933 | 50,300 | 1,933 |
| 2013-12-10 | 1,937 | 1,941 | 1,930 | 1,930 | 51,300 | 1,930 |
| 2013-12-09 | 1,931 | 1,936 | 1,926 | 1,936 | 50,300 | 1,936 |
| 2013-12-06 | 1,927 | 1,936 | 1,926 | 1,931 | 38,600 | 1,931 |
| 2013-12-05 | 1,940 | 1,940 | 1,927 | 1,927 | 38,500 | 1,927 |
| 2013-12-04 | 1,932 | 1,942 | 1,929 | 1,931 | 60,500 | 1,931 |
| 2013-12-03 | 1,932 | 1,942 | 1,932 | 1,933 | 39,500 | 1,933 |
| 2013-12-02 | 1,931 | 1,942 | 1,931 | 1,933 | 52,600 | 1,933 |
| 2013-11-29 | 1,935 | 1,940 | 1,930 | 1,934 | 56,200 | 1,934 |
| 2013-11-28 | 1,940 | 1,943 | 1,935 | 1,935 | 32,200 | 1,935 |
| 2013-11-27 | 1,936 | 1,947 | 1,936 | 1,940 | 36,300 | 1,940 |
| 2013-11-26 | 1,941 | 1,949 | 1,937 | 1,943 | 51,100 | 1,943 |
| 2013-11-25 | 1,935 | 1,944 | 1,932 | 1,943 | 42,200 | 1,943 |
| 2013-11-22 | 1,946 | 1,949 | 1,935 | 1,936 | 53,900 | 1,936 |
| 2013-11-21 | 1,949 | 1,950 | 1,941 | 1,950 | 45,300 | 1,950 |
| 2013-11-20 | 1,938 | 1,950 | 1,937 | 1,950 | 65,700 | 1,950 |
| 2013-11-19 | 1,920 | 1,940 | 1,920 | 1,938 | 50,300 | 1,938 |
| 2013-11-18 | 1,928 | 1,929 | 1,916 | 1,927 | 60,000 | 1,927 |
| 2013-11-15 | 1,920 | 1,929 | 1,903 | 1,925 | 91,000 | 1,925 |
| 2013-11-14 | 1,901 | 1,918 | 1,899 | 1,914 | 76,800 | 1,914 |
| 2013-11-13 | 1,899 | 1,905 | 1,896 | 1,899 | 46,500 | 1,899 |
| 2013-11-12 | 1,900 | 1,900 | 1,891 | 1,899 | 41,000 | 1,899 |
| 2013-11-11 | 1,903 | 1,903 | 1,890 | 1,893 | 30,500 | 1,893 |
| 2013-11-08 | 1,896 | 1,899 | 1,887 | 1,894 | 39,500 | 1,894 |
| 2013-11-07 | 1,895 | 1,905 | 1,894 | 1,903 | 50,900 | 1,903 |
| 2013-11-06 | 1,900 | 1,900 | 1,892 | 1,896 | 36,900 | 1,896 |
| 2013-11-05 | 1,899 | 1,903 | 1,890 | 1,892 | 35,500 | 1,892 |
| 2013-11-01 | 1,904 | 1,907 | 1,890 | 1,892 | 42,200 | 1,892 |
| 2013-10-31 | 1,898 | 1,907 | 1,897 | 1,904 | 41,600 | 1,904 |
| 2013-10-30 | 1,903 | 1,907 | 1,897 | 1,902 | 41,900 | 1,902 |
| 2013-10-29 | 1,891 | 1,904 | 1,889 | 1,898 | 57,300 | 1,898 |
| 2013-10-28 | 1,886 | 1,893 | 1,882 | 1,890 | 42,600 | 1,890 |
| 2013-10-25 | 1,899 | 1,900 | 1,885 | 1,886 | 38,200 | 1,886 |
| 2013-10-24 | 1,868 | 1,897 | 1,868 | 1,895 | 35,200 | 1,895 |
| 2013-10-23 | 1,900 | 1,904 | 1,888 | 1,888 | 44,600 | 1,888 |
| 2013-10-22 | 1,899 | 1,902 | 1,896 | 1,900 | 30,500 | 1,900 |
| 2013-10-21 | 1,899 | 1,906 | 1,891 | 1,900 | 44,200 | 1,900 |
| 2013-10-18 | 1,894 | 1,902 | 1,890 | 1,899 | 68,400 | 1,899 |
| 2013-10-17 | 1,892 | 1,892 | 1,884 | 1,888 | 46,500 | 1,888 |
| 2013-10-16 | 1,895 | 1,895 | 1,876 | 1,881 | 45,400 | 1,881 |
| 2013-10-15 | 1,900 | 1,904 | 1,876 | 1,884 | 45,600 | 1,884 |
| 2013-10-11 | 1,899 | 1,899 | 1,876 | 1,895 | 52,400 | 1,895 |
| 2013-10-10 | 1,850 | 1,879 | 1,844 | 1,869 | 90,700 | 1,869 |
| 2013-10-09 | 1,815 | 1,836 | 1,803 | 1,836 | 51,000 | 1,836 |
| 2013-10-08 | 1,830 | 1,831 | 1,815 | 1,819 | 39,700 | 1,819 |
| 2013-10-07 | 1,855 | 1,858 | 1,831 | 1,831 | 59,700 | 1,831 |
| 2013-10-04 | 1,881 | 1,882 | 1,853 | 1,860 | 62,600 | 1,860 |
| 2013-10-03 | 1,897 | 1,904 | 1,888 | 1,888 | 63,500 | 1,888 |
| 2013-10-02 | 1,918 | 1,922 | 1,890 | 1,896 | 81,000 | 1,896 |
| 2013-10-01 | 1,928 | 1,928 | 1,917 | 1,918 | 68,500 | 1,918 |
| 2013-09-30 | 1,939 | 1,953 | 1,931 | 1,935 | 89,400 | 1,935 |
| 2013-09-27 | 1,940 | 1,959 | 1,937 | 1,945 | 55,200 | 1,945 |
| 2013-09-26 | 1,943 | 1,957 | 1,912 | 1,955 | 300,500 | 1,955 |
| 2013-09-25 | 1,983 | 1,983 | 1,952 | 1,957 | 324,400 | 1,957 |
| 2013-09-24 | 1,980 | 1,990 | 1,976 | 1,982 | 169,200 | 1,982 |
| 2013-09-20 | 1,978 | 1,982 | 1,975 | 1,977 | 84,700 | 1,977 |
| 2013-09-19 | 1,970 | 1,977 | 1,967 | 1,977 | 83,100 | 1,977 |
| 2013-09-18 | 1,973 | 1,973 | 1,965 | 1,968 | 47,200 | 1,968 |
| 2013-09-17 | 1,970 | 1,974 | 1,964 | 1,964 | 81,100 | 1,964 |
| 2013-09-13 | 1,959 | 1,964 | 1,957 | 1,962 | 83,500 | 1,962 |
| 2013-09-12 | 1,965 | 1,965 | 1,951 | 1,959 | 67,900 | 1,959 |
| 2013-09-11 | 1,964 | 1,970 | 1,952 | 1,960 | 93,900 | 1,960 |
| 2013-09-10 | 1,960 | 1,970 | 1,955 | 1,970 | 108,200 | 1,970 |
| 2013-09-09 | 1,964 | 1,965 | 1,943 | 1,954 | 78,200 | 1,954 |
| 2013-09-06 | 1,962 | 1,962 | 1,927 | 1,933 | 99,200 | 1,933 |
| 2013-09-05 | 1,969 | 1,969 | 1,955 | 1,962 | 64,600 | 1,962 |
| 2013-09-04 | 1,940 | 1,970 | 1,940 | 1,969 | 98,900 | 1,969 |
| 2013-09-03 | 1,928 | 1,944 | 1,925 | 1,939 | 42,300 | 1,939 |
| 2013-09-02 | 1,925 | 1,928 | 1,916 | 1,919 | 47,900 | 1,919 |
| 2013-08-30 | 1,940 | 1,945 | 1,915 | 1,915 | 63,600 | 1,915 |
| 2013-08-29 | 1,938 | 1,951 | 1,931 | 1,940 | 36,100 | 1,940 |
| 2013-08-28 | 1,922 | 1,945 | 1,920 | 1,939 | 62,100 | 1,939 |
| 2013-08-27 | 1,945 | 1,964 | 1,943 | 1,948 | 102,800 | 1,948 |
| 2013-08-26 | 1,942 | 1,949 | 1,937 | 1,937 | 28,700 | 1,937 |
| 2013-08-23 | 1,935 | 1,944 | 1,931 | 1,939 | 24,300 | 1,939 |
| 2013-08-22 | 1,932 | 1,939 | 1,921 | 1,924 | 25,900 | 1,924 |
| 2013-08-21 | 1,922 | 1,939 | 1,920 | 1,932 | 37,100 | 1,932 |
| 2013-08-20 | 1,930 | 1,947 | 1,923 | 1,923 | 29,600 | 1,923 |
| 2013-08-19 | 1,928 | 1,940 | 1,921 | 1,938 | 21,100 | 1,938 |
| 2013-08-16 | 1,928 | 1,948 | 1,911 | 1,928 | 55,900 | 1,928 |
| 2013-08-15 | 1,947 | 1,961 | 1,923 | 1,931 | 88,500 | 1,931 |
| 2013-08-14 | 1,962 | 1,962 | 1,941 | 1,961 | 45,800 | 1,961 |
| 2013-08-13 | 1,960 | 1,964 | 1,935 | 1,963 | 57,600 | 1,963 |
| 2013-08-12 | 1,932 | 1,965 | 1,932 | 1,959 | 83,400 | 1,959 |
| 2013-08-09 | 1,943 | 1,945 | 1,920 | 1,928 | 36,600 | 1,928 |
| 2013-08-08 | 1,930 | 1,958 | 1,925 | 1,934 | 81,800 | 1,934 |
| 2013-08-07 | 1,939 | 1,940 | 1,920 | 1,920 | 38,600 | 1,920 |
| 2013-08-06 | 1,918 | 1,939 | 1,913 | 1,938 | 37,000 | 1,938 |
| 2013-08-05 | 1,904 | 1,927 | 1,904 | 1,920 | 31,000 | 1,920 |
| 2013-08-02 | 1,914 | 1,920 | 1,904 | 1,920 | 24,400 | 1,920 |
| 2013-08-01 | 1,898 | 1,903 | 1,891 | 1,899 | 40,700 | 1,899 |
| 2013-07-31 | 1,904 | 1,904 | 1,874 | 1,875 | 26,200 | 1,875 |
| 2013-07-30 | 1,875 | 1,907 | 1,868 | 1,904 | 34,500 | 1,904 |
| 2013-07-29 | 1,900 | 1,902 | 1,876 | 1,878 | 46,400 | 1,878 |
| 2013-07-26 | 1,916 | 1,924 | 1,901 | 1,909 | 34,900 | 1,909 |
| 2013-07-25 | 1,927 | 1,930 | 1,920 | 1,920 | 19,000 | 1,920 |
| 2013-07-24 | 1,938 | 1,938 | 1,921 | 1,928 | 19,800 | 1,928 |
| 2013-07-23 | 1,927 | 1,944 | 1,919 | 1,938 | 41,300 | 1,938 |
| 2013-07-22 | 1,917 | 1,932 | 1,915 | 1,928 | 22,300 | 1,928 |
| 2013-07-19 | 1,937 | 1,942 | 1,913 | 1,915 | 54,100 | 1,915 |
| 2013-07-18 | 1,929 | 1,937 | 1,921 | 1,935 | 38,700 | 1,935 |
| 2013-07-17 | 1,924 | 1,929 | 1,915 | 1,923 | 31,200 | 1,923 |
| 2013-07-16 | 1,916 | 1,930 | 1,913 | 1,923 | 47,300 | 1,923 |
| 2013-07-12 | 1,897 | 1,908 | 1,895 | 1,908 | 55,300 | 1,908 |
| 2013-07-11 | 1,895 | 1,900 | 1,886 | 1,898 | 34,600 | 1,898 |
| 2013-07-10 | 1,900 | 1,900 | 1,887 | 1,895 | 39,900 | 1,895 |
| 2013-07-09 | 1,890 | 1,899 | 1,878 | 1,897 | 47,000 | 1,897 |
| 2013-07-08 | 1,887 | 1,888 | 1,872 | 1,872 | 56,200 | 1,872 |
| 2013-07-05 | 1,885 | 1,887 | 1,870 | 1,878 | 52,800 | 1,878 |
| 2013-07-04 | 1,880 | 1,883 | 1,867 | 1,874 | 33,100 | 1,874 |
| 2013-07-03 | 1,892 | 1,892 | 1,871 | 1,881 | 55,300 | 1,881 |
| 2013-07-02 | 1,860 | 1,896 | 1,859 | 1,892 | 61,400 | 1,892 |
| 2013-07-01 | 1,839 | 1,859 | 1,825 | 1,859 | 61,800 | 1,859 |
| 2013-06-28 | 1,799 | 1,838 | 1,790 | 1,838 | 83,300 | 1,838 |
| 2013-06-27 | 1,773 | 1,792 | 1,767 | 1,784 | 59,200 | 1,784 |
| 2013-06-26 | 1,814 | 1,814 | 1,770 | 1,772 | 60,000 | 1,772 |
| 2013-06-25 | 1,797 | 1,809 | 1,779 | 1,804 | 37,300 | 1,804 |
| 2013-06-24 | 1,800 | 1,810 | 1,793 | 1,799 | 35,600 | 1,799 |
| 2013-06-21 | 1,776 | 1,784 | 1,760 | 1,781 | 73,500 | 1,781 |
| 2013-06-20 | 1,801 | 1,801 | 1,782 | 1,787 | 33,600 | 1,787 |
| 2013-06-19 | 1,801 | 1,808 | 1,786 | 1,803 | 25,900 | 1,803 |
| 2013-06-18 | 1,800 | 1,810 | 1,761 | 1,779 | 37,300 | 1,779 |
| 2013-06-17 | 1,746 | 1,794 | 1,738 | 1,788 | 49,400 | 1,788 |
| 2013-06-14 | 1,750 | 1,766 | 1,731 | 1,733 | 111,300 | 1,733 |
| 2013-06-13 | 1,740 | 1,747 | 1,727 | 1,730 | 57,000 | 1,730 |
| 2013-06-12 | 1,754 | 1,754 | 1,730 | 1,748 | 46,900 | 1,748 |
| 2013-06-11 | 1,744 | 1,768 | 1,740 | 1,755 | 64,700 | 1,755 |
| 2013-06-10 | 1,727 | 1,750 | 1,727 | 1,736 | 65,300 | 1,736 |
| 2013-06-07 | 1,720 | 1,736 | 1,690 | 1,711 | 124,100 | 1,711 |
| 2013-06-06 | 1,770 | 1,785 | 1,744 | 1,750 | 92,200 | 1,750 |
| 2013-06-05 | 1,775 | 1,810 | 1,770 | 1,770 | 61,600 | 1,770 |
| 2013-06-04 | 1,770 | 1,778 | 1,750 | 1,771 | 93,100 | 1,771 |
| 2013-06-03 | 1,799 | 1,805 | 1,770 | 1,770 | 69,100 | 1,770 |
| 2013-05-31 | 1,802 | 1,820 | 1,790 | 1,798 | 62,200 | 1,798 |
| 2013-05-30 | 1,822 | 1,828 | 1,800 | 1,803 | 75,300 | 1,803 |
| 2013-05-29 | 1,818 | 1,836 | 1,801 | 1,824 | 63,500 | 1,824 |
| 2013-05-28 | 1,818 | 1,842 | 1,800 | 1,801 | 117,200 | 1,801 |
| 2013-05-27 | 1,870 | 1,875 | 1,830 | 1,844 | 77,000 | 1,844 |
| 2013-05-24 | 1,875 | 1,897 | 1,856 | 1,874 | 119,200 | 1,874 |
| 2013-05-23 | 1,923 | 1,931 | 1,871 | 1,873 | 102,300 | 1,873 |
| 2013-05-22 | 1,930 | 1,940 | 1,924 | 1,924 | 51,100 | 1,924 |
| 2013-05-21 | 1,935 | 1,939 | 1,926 | 1,938 | 47,800 | 1,938 |
| 2013-05-20 | 1,939 | 1,943 | 1,934 | 1,939 | 43,100 | 1,939 |
| 2013-05-17 | 1,930 | 1,943 | 1,928 | 1,934 | 50,700 | 1,934 |
| 2013-05-16 | 1,958 | 1,958 | 1,928 | 1,939 | 75,500 | 1,939 |
| 2013-05-15 | 1,961 | 1,964 | 1,950 | 1,957 | 57,600 | 1,957 |
| 2013-05-14 | 1,962 | 1,969 | 1,959 | 1,961 | 40,500 | 1,961 |
| 2013-05-13 | 1,972 | 1,977 | 1,957 | 1,960 | 64,200 | 1,960 |
| 2013-05-10 | 1,959 | 1,966 | 1,953 | 1,962 | 48,300 | 1,962 |
| 2013-05-09 | 1,980 | 1,982 | 1,951 | 1,954 | 47,000 | 1,954 |
| 2013-05-08 | 1,950 | 1,980 | 1,950 | 1,979 | 80,500 | 1,979 |
| 2013-05-07 | 1,949 | 1,951 | 1,943 | 1,950 | 59,100 | 1,950 |
| 2013-05-02 | 1,928 | 1,943 | 1,927 | 1,936 | 31,800 | 1,936 |
| 2013-05-01 | 1,936 | 1,938 | 1,925 | 1,929 | 37,000 | 1,929 |
| 2013-04-30 | 1,930 | 1,950 | 1,927 | 1,944 | 45,200 | 1,944 |
| 2013-04-26 | 1,943 | 1,947 | 1,925 | 1,925 | 55,200 | 1,925 |
| 2013-04-25 | 1,935 | 1,945 | 1,933 | 1,941 | 46,400 | 1,941 |
| 2013-04-24 | 1,927 | 1,934 | 1,922 | 1,934 | 38,200 | 1,934 |
| 2013-04-23 | 1,922 | 1,925 | 1,910 | 1,925 | 32,100 | 1,925 |
| 2013-04-22 | 1,928 | 1,935 | 1,921 | 1,922 | 40,200 | 1,922 |
| 2013-04-19 | 1,919 | 1,922 | 1,904 | 1,916 | 39,100 | 1,916 |
| 2013-04-18 | 1,920 | 1,932 | 1,903 | 1,919 | 63,400 | 1,919 |
| 2013-04-17 | 1,900 | 1,920 | 1,896 | 1,917 | 66,300 | 1,917 |
| 2013-04-16 | 1,900 | 1,905 | 1,883 | 1,887 | 87,600 | 1,887 |
| 2013-04-15 | 1,914 | 1,914 | 1,902 | 1,902 | 46,400 | 1,902 |
| 2013-04-12 | 1,915 | 1,920 | 1,905 | 1,914 | 52,000 | 1,914 |
| 2013-04-11 | 1,915 | 1,933 | 1,904 | 1,916 | 65,500 | 1,916 |
| 2013-04-10 | 1,932 | 1,932 | 1,903 | 1,920 | 63,100 | 1,920 |
| 2013-04-09 | 1,960 | 1,960 | 1,927 | 1,933 | 93,500 | 1,933 |
| 2013-04-08 | 1,953 | 1,972 | 1,921 | 1,964 | 77,600 | 1,964 |
| 2013-04-05 | 1,947 | 1,976 | 1,934 | 1,948 | 145,700 | 1,948 |
| 2013-04-04 | 1,870 | 1,914 | 1,831 | 1,913 | 99,900 | 1,913 |
| 2013-04-03 | 1,850 | 1,878 | 1,849 | 1,868 | 57,700 | 1,868 |
| 2013-04-02 | 1,800 | 1,855 | 1,751 | 1,838 | 164,900 | 1,838 |
| 2013-04-01 | 1,917 | 1,930 | 1,840 | 1,840 | 98,000 | 1,840 |
| 2013-03-29 | 1,994 | 1,994 | 1,933 | 1,953 | 103,900 | 1,953 |
| 2013-03-28 | 2,000 | 2,005 | 1,987 | 1,997 | 94,000 | 1,997 |
| 2013-03-27 | 1,971 | 2,007 | 1,940 | 2,004 | 239,500 | 2,004 |
| 2013-03-26 | 2,029 | 2,030 | 2,011 | 2,011 | 175,400 | 2,011 |
| 2013-03-25 | 2,035 | 2,037 | 2,015 | 2,020 | 135,900 | 2,020 |
| 2013-03-22 | 2,033 | 2,039 | 2,026 | 2,026 | 104,200 | 2,026 |
| 2013-03-21 | 2,027 | 2,037 | 2,018 | 2,032 | 130,100 | 2,032 |
| 2013-03-19 | 2,005 | 2,030 | 2,005 | 2,016 | 124,500 | 2,016 |
| 2013-03-18 | 1,987 | 2,028 | 1,987 | 1,995 | 166,500 | 1,995 |
| 2013-03-15 | 1,950 | 1,985 | 1,949 | 1,985 | 153,900 | 1,985 |
| 2013-03-14 | 1,930 | 1,946 | 1,929 | 1,945 | 102,800 | 1,945 |
| 2013-03-13 | 1,942 | 1,943 | 1,925 | 1,927 | 97,400 | 1,927 |
| 2013-03-12 | 1,941 | 1,946 | 1,930 | 1,941 | 79,900 | 1,941 |
| 2013-03-11 | 1,904 | 1,939 | 1,902 | 1,938 | 105,800 | 1,938 |
| 2013-03-08 | 1,890 | 1,900 | 1,887 | 1,899 | 127,900 | 1,899 |
| 2013-03-07 | 1,865 | 1,898 | 1,865 | 1,892 | 98,100 | 1,892 |
| 2013-03-06 | 1,849 | 1,863 | 1,849 | 1,862 | 73,500 | 1,862 |
| 2013-03-05 | 1,820 | 1,846 | 1,820 | 1,843 | 75,500 | 1,843 |
| 2013-03-04 | 1,800 | 1,816 | 1,795 | 1,811 | 121,100 | 1,811 |
| 2013-03-01 | 1,797 | 1,800 | 1,793 | 1,797 | 50,700 | 1,797 |
| 2013-02-28 | 1,799 | 1,800 | 1,789 | 1,796 | 80,300 | 1,796 |
| 2013-02-27 | 1,775 | 1,790 | 1,775 | 1,784 | 59,800 | 1,784 |
| 2013-02-26 | 1,790 | 1,793 | 1,782 | 1,788 | 65,000 | 1,788 |
| 2013-02-25 | 1,790 | 1,798 | 1,788 | 1,792 | 85,700 | 1,792 |
| 2013-02-22 | 1,765 | 1,780 | 1,765 | 1,780 | 87,700 | 1,780 |
| 2013-02-21 | 1,760 | 1,768 | 1,753 | 1,764 | 58,500 | 1,764 |
| 2013-02-20 | 1,745 | 1,758 | 1,744 | 1,753 | 91,000 | 1,753 |
| 2013-02-19 | 1,739 | 1,745 | 1,735 | 1,742 | 42,400 | 1,742 |
| 2013-02-18 | 1,703 | 1,738 | 1,703 | 1,738 | 70,500 | 1,738 |
| 2013-02-15 | 1,705 | 1,708 | 1,698 | 1,702 | 49,700 | 1,702 |
| 2013-02-14 | 1,704 | 1,720 | 1,702 | 1,715 | 53,000 | 1,715 |
| 2013-02-13 | 1,700 | 1,706 | 1,700 | 1,704 | 71,700 | 1,704 |
| 2013-02-12 | 1,730 | 1,739 | 1,719 | 1,719 | 68,900 | 1,719 |
| 2013-02-08 | 1,745 | 1,750 | 1,730 | 1,741 | 70,700 | 1,741 |
| 2013-02-07 | 1,749 | 1,750 | 1,745 | 1,745 | 41,800 | 1,745 |
| 2013-02-06 | 1,750 | 1,751 | 1,747 | 1,747 | 52,600 | 1,747 |
| 2013-02-05 | 1,750 | 1,750 | 1,745 | 1,745 | 56,800 | 1,745 |
| 2013-02-04 | 1,733 | 1,749 | 1,733 | 1,744 | 47,200 | 1,744 |
| 2013-02-01 | 1,720 | 1,730 | 1,718 | 1,728 | 60,100 | 1,728 |
| 2013-01-31 | 1,711 | 1,719 | 1,710 | 1,712 | 40,600 | 1,712 |
| 2013-01-30 | 1,700 | 1,711 | 1,698 | 1,708 | 43,200 | 1,708 |
| 2013-01-29 | 1,696 | 1,700 | 1,695 | 1,696 | 35,500 | 1,696 |
| 2013-01-28 | 1,680 | 1,698 | 1,680 | 1,695 | 37,800 | 1,695 |
| 2013-01-25 | 1,670 | 1,680 | 1,670 | 1,679 | 43,200 | 1,679 |
| 2013-01-24 | 1,662 | 1,669 | 1,662 | 1,669 | 19,600 | 1,669 |
| 2013-01-23 | 1,660 | 1,668 | 1,660 | 1,667 | 29,000 | 1,667 |
| 2013-01-22 | 1,666 | 1,670 | 1,660 | 1,664 | 35,800 | 1,664 |
| 2013-01-21 | 1,651 | 1,664 | 1,651 | 1,663 | 34,700 | 1,663 |
| 2013-01-18 | 1,650 | 1,650 | 1,636 | 1,650 | 47,200 | 1,650 |
| 2013-01-17 | 1,625 | 1,644 | 1,625 | 1,636 | 51,000 | 1,636 |
| 2013-01-16 | 1,622 | 1,631 | 1,622 | 1,629 | 24,300 | 1,629 |
| 2013-01-15 | 1,615 | 1,624 | 1,615 | 1,621 | 36,300 | 1,621 |
| 2013-01-11 | 1,602 | 1,610 | 1,600 | 1,607 | 33,600 | 1,607 |
| 2013-01-10 | 1,598 | 1,602 | 1,595 | 1,599 | 27,700 | 1,599 |
| 2013-01-09 | 1,597 | 1,600 | 1,596 | 1,598 | 29,700 | 1,598 |
| 2013-01-08 | 1,595 | 1,600 | 1,593 | 1,596 | 21,300 | 1,596 |
| 2013-01-07 | 1,600 | 1,600 | 1,591 | 1,594 | 30,200 | 1,594 |
| 2013-01-04 | 1,598 | 1,600 | 1,591 | 1,592 | 33,100 | 1,592 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
