8255 アクシアル リテイリング(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 | 1,507 | 1,533 | 1,507 | 1,529 | 14,800 | 382.25 |
| 2013-12-27 | 1,500 | 1,510 | 1,497 | 1,503 | 22,900 | 375.75 |
| 2013-12-26 | 1,498 | 1,507 | 1,487 | 1,497 | 29,100 | 374.25 |
| 2013-12-25 | 1,499 | 1,499 | 1,487 | 1,497 | 34,500 | 374.25 |
| 2013-12-24 | 1,495 | 1,501 | 1,486 | 1,492 | 40,400 | 373 |
| 2013-12-20 | 1,502 | 1,505 | 1,491 | 1,496 | 38,600 | 374 |
| 2013-12-19 | 1,504 | 1,516 | 1,501 | 1,505 | 31,200 | 376.25 |
| 2013-12-18 | 1,510 | 1,518 | 1,506 | 1,510 | 29,200 | 377.50 |
| 2013-12-17 | 1,508 | 1,521 | 1,508 | 1,520 | 21,300 | 380 |
| 2013-12-16 | 1,520 | 1,525 | 1,510 | 1,510 | 22,200 | 377.50 |
| 2013-12-13 | 1,511 | 1,523 | 1,508 | 1,519 | 160,700 | 379.75 |
| 2013-12-12 | 1,526 | 1,532 | 1,520 | 1,523 | 33,400 | 380.75 |
| 2013-12-11 | 1,534 | 1,549 | 1,510 | 1,526 | 131,100 | 381.50 |
| 2013-12-10 | 1,570 | 1,570 | 1,542 | 1,545 | 50,200 | 386.25 |
| 2013-12-09 | 1,570 | 1,579 | 1,557 | 1,570 | 28,700 | 392.50 |
| 2013-12-06 | 1,560 | 1,573 | 1,554 | 1,571 | 12,900 | 392.75 |
| 2013-12-05 | 1,552 | 1,568 | 1,552 | 1,565 | 14,400 | 391.25 |
| 2013-12-04 | 1,551 | 1,575 | 1,551 | 1,570 | 28,000 | 392.50 |
| 2013-12-03 | 1,576 | 1,598 | 1,576 | 1,591 | 10,100 | 397.75 |
| 2013-12-02 | 1,570 | 1,586 | 1,570 | 1,576 | 5,300 | 394 |
| 2013-11-29 | 1,571 | 1,593 | 1,571 | 1,581 | 4,000 | 395.25 |
| 2013-11-28 | 1,577 | 1,589 | 1,575 | 1,585 | 2,700 | 396.25 |
| 2013-11-27 | 1,589 | 1,599 | 1,550 | 1,590 | 5,200 | 397.50 |
| 2013-11-26 | 1,580 | 1,600 | 1,580 | 1,589 | 4,600 | 397.25 |
| 2013-11-25 | 1,596 | 1,600 | 1,585 | 1,596 | 14,100 | 399 |
| 2013-11-22 | 1,591 | 1,595 | 1,576 | 1,595 | 7,600 | 398.75 |
| 2013-11-21 | 1,576 | 1,581 | 1,567 | 1,573 | 6,600 | 393.25 |
| 2013-11-20 | 1,558 | 1,575 | 1,554 | 1,565 | 6,100 | 391.25 |
| 2013-11-19 | 1,550 | 1,557 | 1,544 | 1,552 | 7,600 | 388 |
| 2013-11-18 | 1,551 | 1,559 | 1,514 | 1,544 | 39,400 | 386 |
| 2013-11-15 | 1,595 | 1,602 | 1,560 | 1,601 | 25,300 | 400.25 |
| 2013-11-14 | 1,576 | 1,590 | 1,564 | 1,589 | 8,700 | 397.25 |
| 2013-11-13 | 1,560 | 1,580 | 1,556 | 1,560 | 8,300 | 390 |
| 2013-11-12 | 1,527 | 1,564 | 1,525 | 1,563 | 8,800 | 390.75 |
| 2013-11-11 | 1,515 | 1,535 | 1,510 | 1,527 | 17,300 | 381.75 |
| 2013-11-08 | 1,562 | 1,562 | 1,501 | 1,519 | 15,500 | 379.75 |
| 2013-11-07 | 1,550 | 1,576 | 1,547 | 1,560 | 8,100 | 390 |
| 2013-11-06 | 1,502 | 1,569 | 1,502 | 1,532 | 24,700 | 383 |
| 2013-11-05 | 1,583 | 1,585 | 1,571 | 1,582 | 10,300 | 395.50 |
| 2013-11-01 | 1,598 | 1,599 | 1,582 | 1,590 | 8,400 | 397.50 |
| 2013-10-31 | 1,595 | 1,600 | 1,594 | 1,598 | 7,600 | 399.50 |
| 2013-10-30 | 1,600 | 1,603 | 1,597 | 1,600 | 9,900 | 400 |
| 2013-10-29 | 1,601 | 1,603 | 1,595 | 1,597 | 5,400 | 399.25 |
| 2013-10-28 | 1,596 | 1,601 | 1,595 | 1,601 | 4,500 | 400.25 |
| 2013-10-25 | 1,607 | 1,607 | 1,595 | 1,596 | 14,000 | 399 |
| 2013-10-24 | 1,600 | 1,608 | 1,595 | 1,607 | 10,800 | 401.75 |
| 2013-10-23 | 1,601 | 1,614 | 1,596 | 1,596 | 13,200 | 399 |
| 2013-10-22 | 1,610 | 1,613 | 1,599 | 1,605 | 9,000 | 401.25 |
| 2013-10-21 | 1,590 | 1,600 | 1,590 | 1,599 | 6,400 | 399.75 |
| 2013-10-18 | 1,607 | 1,614 | 1,599 | 1,599 | 10,000 | 399.75 |
| 2013-10-17 | 1,597 | 1,609 | 1,596 | 1,604 | 11,100 | 401 |
| 2013-10-16 | 1,571 | 1,599 | 1,571 | 1,597 | 5,700 | 399.25 |
| 2013-10-15 | 1,610 | 1,610 | 1,565 | 1,581 | 23,000 | 395.25 |
| 2013-10-11 | 1,606 | 1,630 | 1,600 | 1,614 | 22,700 | 403.50 |
| 2013-10-10 | 1,602 | 1,610 | 1,594 | 1,605 | 9,300 | 401.25 |
| 2013-10-09 | 1,593 | 1,603 | 1,580 | 1,602 | 9,300 | 400.50 |
| 2013-10-08 | 1,595 | 1,599 | 1,571 | 1,593 | 10,100 | 398.25 |
| 2013-10-07 | 1,646 | 1,646 | 1,592 | 1,594 | 17,500 | 398.50 |
| 2013-10-04 | 1,659 | 1,663 | 1,646 | 1,646 | 6,800 | 411.50 |
| 2013-10-03 | 1,650 | 1,684 | 1,650 | 1,659 | 10,400 | 414.75 |
| 2013-10-02 | 1,683 | 1,694 | 1,656 | 1,656 | 10,200 | 414 |
| 2013-10-01 | 1,750 | 1,750 | 1,691 | 1,696 | 20,500 | 424 |
| 2013-09-30 | 1,770 | 1,770 | 1,751 | 1,751 | 4,300 | 437.75 |
| 2013-09-27 | 1,785 | 1,797 | 1,777 | 1,791 | 5,600 | 447.75 |
| 2013-09-26 | 1,808 | 1,808 | 1,762 | 1,785 | 11,200 | 446.25 |
| 2013-09-25 | 1,806 | 1,819 | 1,805 | 1,809 | 56,800 | 452.25 |
| 2013-09-24 | 1,795 | 1,809 | 1,790 | 1,804 | 11,900 | 451 |
| 2013-09-20 | 1,796 | 1,800 | 1,785 | 1,795 | 13,400 | 448.75 |
| 2013-09-19 | 1,780 | 1,797 | 1,732 | 1,796 | 6,500 | 449 |
| 2013-09-18 | 1,781 | 1,785 | 1,720 | 1,767 | 7,500 | 441.75 |
| 2013-09-17 | 1,784 | 1,790 | 1,756 | 1,781 | 12,900 | 445.25 |
| 2013-09-13 | 1,736 | 1,783 | 1,736 | 1,783 | 22,600 | 445.75 |
| 2013-09-12 | 1,787 | 1,787 | 1,760 | 1,776 | 4,000 | 444 |
| 2013-09-11 | 1,782 | 1,787 | 1,774 | 1,776 | 5,500 | 444 |
| 2013-09-10 | 1,751 | 1,783 | 1,751 | 1,778 | 6,800 | 444.50 |
| 2013-09-09 | 1,750 | 1,765 | 1,738 | 1,765 | 7,000 | 441.25 |
| 2013-09-06 | 1,723 | 1,723 | 1,698 | 1,720 | 3,600 | 430 |
| 2013-09-05 | 1,719 | 1,737 | 1,700 | 1,727 | 4,500 | 431.75 |
| 2013-09-04 | 1,705 | 1,710 | 1,700 | 1,708 | 2,500 | 427 |
| 2013-09-03 | 1,705 | 1,709 | 1,692 | 1,707 | 2,700 | 426.75 |
| 2013-09-02 | 1,663 | 1,708 | 1,663 | 1,687 | 3,400 | 421.75 |
| 2013-08-30 | 1,714 | 1,743 | 1,655 | 1,655 | 11,500 | 413.75 |
| 2013-08-29 | 1,720 | 1,720 | 1,700 | 1,714 | 3,000 | 428.50 |
| 2013-08-28 | 1,721 | 1,730 | 1,709 | 1,719 | 3,900 | 429.75 |
| 2013-08-27 | 1,743 | 1,749 | 1,729 | 1,749 | 3,400 | 437.25 |
| 2013-08-26 | 1,719 | 1,734 | 1,719 | 1,724 | 900 | 431 |
| 2013-08-23 | 1,720 | 1,748 | 1,720 | 1,720 | 9,800 | 430 |
| 2013-08-22 | 1,728 | 1,750 | 1,712 | 1,750 | 8,500 | 437.50 |
| 2013-08-21 | 1,706 | 1,750 | 1,706 | 1,709 | 6,600 | 427.25 |
| 2013-08-20 | 1,705 | 1,715 | 1,704 | 1,705 | 1,600 | 426.25 |
| 2013-08-19 | 1,717 | 1,722 | 1,701 | 1,707 | 2,100 | 426.75 |
| 2013-08-16 | 1,756 | 1,756 | 1,700 | 1,700 | 4,700 | 425 |
| 2013-08-15 | 1,774 | 1,778 | 1,757 | 1,757 | 17,000 | 439.25 |
| 2013-08-14 | 1,759 | 1,778 | 1,759 | 1,775 | 8,900 | 443.75 |
| 2013-08-13 | 1,714 | 1,747 | 1,714 | 1,747 | 4,400 | 436.75 |
| 2013-08-12 | 1,697 | 1,724 | 1,664 | 1,703 | 9,100 | 425.75 |
| 2013-08-09 | 1,679 | 1,689 | 1,662 | 1,680 | 10,400 | 420 |
| 2013-08-08 | 1,650 | 1,676 | 1,649 | 1,649 | 6,600 | 412.25 |
| 2013-08-07 | 1,695 | 1,695 | 1,641 | 1,641 | 4,100 | 410.25 |
| 2013-08-06 | 1,650 | 1,692 | 1,650 | 1,690 | 3,700 | 422.50 |
| 2013-08-05 | 1,670 | 1,684 | 1,662 | 1,662 | 3,500 | 415.50 |
| 2013-08-02 | 1,664 | 1,699 | 1,655 | 1,699 | 5,000 | 424.75 |
| 2013-08-01 | 1,616 | 1,645 | 1,616 | 1,645 | 5,800 | 411.25 |
| 2013-07-31 | 1,631 | 1,647 | 1,611 | 1,611 | 7,500 | 402.75 |
| 2013-07-30 | 1,638 | 1,654 | 1,629 | 1,644 | 4,900 | 411 |
| 2013-07-29 | 1,639 | 1,650 | 1,627 | 1,627 | 6,500 | 406.75 |
| 2013-07-26 | 1,670 | 1,750 | 1,650 | 1,650 | 9,800 | 412.50 |
| 2013-07-25 | 1,685 | 1,700 | 1,680 | 1,680 | 13,800 | 420 |
| 2013-07-24 | 1,733 | 1,733 | 1,685 | 1,700 | 13,300 | 425 |
| 2013-07-23 | 1,693 | 1,727 | 1,685 | 1,725 | 6,100 | 431.25 |
| 2013-07-22 | 1,698 | 1,705 | 1,693 | 1,695 | 3,600 | 423.75 |
| 2013-07-19 | 1,702 | 1,723 | 1,697 | 1,697 | 6,100 | 424.25 |
| 2013-07-18 | 1,714 | 1,715 | 1,687 | 1,709 | 6,200 | 427.25 |
| 2013-07-17 | 1,730 | 1,730 | 1,712 | 1,715 | 6,700 | 428.75 |
| 2013-07-16 | 1,772 | 1,772 | 1,720 | 1,723 | 11,500 | 430.75 |
| 2013-07-12 | 1,731 | 1,750 | 1,729 | 1,747 | 11,400 | 436.75 |
| 2013-07-11 | 1,764 | 1,764 | 1,731 | 1,731 | 8,400 | 432.75 |
| 2013-07-10 | 1,797 | 1,797 | 1,748 | 1,755 | 30,300 | 438.75 |
| 2013-07-09 | 1,786 | 1,798 | 1,774 | 1,796 | 12,900 | 449 |
| 2013-07-08 | 1,755 | 1,790 | 1,742 | 1,772 | 11,000 | 443 |
| 2013-07-05 | 1,724 | 1,735 | 1,713 | 1,735 | 9,700 | 433.75 |
| 2013-07-04 | 1,723 | 1,724 | 1,705 | 1,713 | 4,600 | 428.25 |
| 2013-07-03 | 1,711 | 1,728 | 1,711 | 1,723 | 4,300 | 430.75 |
| 2013-07-02 | 1,701 | 1,719 | 1,701 | 1,719 | 5,900 | 429.75 |
| 2013-07-01 | 1,680 | 1,699 | 1,674 | 1,699 | 7,300 | 424.75 |
| 2013-06-28 | 1,640 | 1,719 | 1,639 | 1,698 | 13,600 | 424.50 |
| 2013-06-27 | 1,611 | 1,638 | 1,599 | 1,635 | 4,500 | 408.75 |
| 2013-06-26 | 1,624 | 1,649 | 1,615 | 1,616 | 2,800 | 404 |
| 2013-06-25 | 1,640 | 1,667 | 1,608 | 1,611 | 8,900 | 402.75 |
| 2013-06-24 | 1,625 | 1,663 | 1,601 | 1,641 | 6,700 | 410.25 |
| 2013-06-21 | 1,572 | 1,626 | 1,570 | 1,595 | 6,500 | 398.75 |
| 2013-06-20 | 1,606 | 1,624 | 1,600 | 1,603 | 5,000 | 400.75 |
| 2013-06-19 | 1,634 | 1,634 | 1,603 | 1,622 | 2,400 | 405.50 |
| 2013-06-18 | 1,633 | 1,633 | 1,605 | 1,612 | 1,600 | 403 |
| 2013-06-17 | 1,575 | 1,625 | 1,575 | 1,615 | 12,700 | 403.75 |
| 2013-06-14 | 1,552 | 1,581 | 1,552 | 1,565 | 27,900 | 391.25 |
| 2013-06-13 | 1,589 | 1,597 | 1,556 | 1,558 | 7,700 | 389.50 |
| 2013-06-12 | 1,576 | 1,589 | 1,560 | 1,589 | 6,600 | 397.25 |
| 2013-06-11 | 1,560 | 1,597 | 1,560 | 1,577 | 11,000 | 394.25 |
| 2013-06-10 | 1,531 | 1,610 | 1,526 | 1,595 | 6,200 | 398.75 |
| 2013-06-07 | 1,550 | 1,551 | 1,502 | 1,511 | 12,200 | 377.75 |
| 2013-06-06 | 1,555 | 1,575 | 1,550 | 1,550 | 6,500 | 387.50 |
| 2013-06-05 | 1,570 | 1,592 | 1,552 | 1,558 | 6,900 | 389.50 |
| 2013-06-04 | 1,555 | 1,585 | 1,551 | 1,585 | 8,200 | 396.25 |
| 2013-06-03 | 1,581 | 1,589 | 1,557 | 1,557 | 9,500 | 389.25 |
| 2013-05-31 | 1,604 | 1,609 | 1,585 | 1,596 | 4,500 | 399 |
| 2013-05-30 | 1,600 | 1,602 | 1,564 | 1,564 | 12,700 | 391 |
| 2013-05-29 | 1,599 | 1,614 | 1,586 | 1,603 | 9,700 | 400.75 |
| 2013-05-28 | 1,610 | 1,610 | 1,581 | 1,586 | 15,200 | 396.50 |
| 2013-05-27 | 1,650 | 1,650 | 1,603 | 1,630 | 9,000 | 407.50 |
| 2013-05-24 | 1,651 | 1,708 | 1,620 | 1,632 | 20,800 | 408 |
| 2013-05-23 | 1,726 | 1,730 | 1,660 | 1,672 | 11,200 | 418 |
| 2013-05-22 | 1,718 | 1,731 | 1,706 | 1,714 | 6,400 | 428.50 |
| 2013-05-21 | 1,720 | 1,720 | 1,705 | 1,712 | 7,600 | 428 |
| 2013-05-20 | 1,739 | 1,740 | 1,724 | 1,724 | 7,900 | 431 |
| 2013-05-17 | 1,731 | 1,745 | 1,705 | 1,741 | 6,000 | 435.25 |
| 2013-05-16 | 1,745 | 1,748 | 1,711 | 1,725 | 12,600 | 431.25 |
| 2013-05-15 | 1,776 | 1,776 | 1,750 | 1,753 | 11,500 | 438.25 |
| 2013-05-14 | 1,750 | 1,768 | 1,737 | 1,765 | 8,600 | 441.25 |
| 2013-05-13 | 1,747 | 1,750 | 1,733 | 1,743 | 4,200 | 435.75 |
| 2013-05-10 | 1,745 | 1,746 | 1,729 | 1,736 | 6,900 | 434 |
| 2013-05-09 | 1,741 | 1,744 | 1,715 | 1,715 | 6,400 | 428.75 |
| 2013-05-08 | 1,770 | 1,787 | 1,745 | 1,747 | 9,400 | 436.75 |
| 2013-05-07 | 1,764 | 1,780 | 1,750 | 1,766 | 5,000 | 441.50 |
| 2013-05-02 | 1,727 | 1,766 | 1,700 | 1,762 | 12,400 | 440.50 |
| 2013-05-01 | 1,740 | 1,774 | 1,720 | 1,741 | 11,200 | 435.25 |
| 2013-04-30 | 1,736 | 1,774 | 1,735 | 1,741 | 8,700 | 435.25 |
| 2013-04-26 | 1,800 | 1,800 | 1,730 | 1,730 | 6,600 | 432.50 |
| 2013-04-25 | 1,795 | 1,800 | 1,787 | 1,798 | 9,800 | 449.50 |
| 2013-04-24 | 1,761 | 1,795 | 1,761 | 1,795 | 10,800 | 448.75 |
| 2013-04-23 | 1,740 | 1,764 | 1,740 | 1,752 | 2,500 | 438 |
| 2013-04-22 | 1,737 | 1,770 | 1,721 | 1,738 | 4,700 | 434.50 |
| 2013-04-19 | 1,735 | 1,735 | 1,718 | 1,722 | 4,700 | 430.50 |
| 2013-04-18 | 1,745 | 1,764 | 1,712 | 1,735 | 8,300 | 433.75 |
| 2013-04-17 | 1,745 | 1,783 | 1,745 | 1,768 | 7,700 | 442 |
| 2013-04-16 | 1,753 | 1,790 | 1,730 | 1,743 | 14,100 | 435.75 |
| 2013-04-15 | 1,800 | 1,820 | 1,781 | 1,792 | 29,700 | 448 |
| 2013-04-12 | 1,727 | 1,733 | 1,714 | 1,716 | 8,100 | 429 |
| 2013-04-11 | 1,700 | 1,730 | 1,693 | 1,727 | 9,200 | 431.75 |
| 2013-04-10 | 1,674 | 1,700 | 1,665 | 1,687 | 7,900 | 421.75 |
| 2013-04-09 | 1,699 | 1,699 | 1,666 | 1,694 | 9,600 | 423.50 |
| 2013-04-08 | 1,663 | 1,699 | 1,660 | 1,697 | 12,800 | 424.25 |
| 2013-04-05 | 1,720 | 1,720 | 1,590 | 1,654 | 17,700 | 413.50 |
| 2013-04-04 | 1,598 | 1,630 | 1,598 | 1,602 | 2,500 | 400.50 |
| 2013-04-03 | 1,601 | 1,619 | 1,568 | 1,598 | 8,000 | 399.50 |
| 2013-04-02 | 1,633 | 1,633 | 1,600 | 1,603 | 7,600 | 400.75 |
| 2013-04-01 | 1,705 | 1,705 | 1,625 | 1,633 | 6,700 | 408.25 |
| 2013-03-29 | 1,749 | 1,750 | 1,703 | 1,705 | 6,200 | 426.25 |
| 2013-03-28 | 1,736 | 1,748 | 1,703 | 1,743 | 6,400 | 435.75 |
| 2013-03-27 | 1,718 | 1,745 | 1,700 | 1,739 | 9,200 | 434.75 |
| 2013-03-26 | 1,722 | 1,765 | 1,717 | 1,756 | 30,100 | 439 |
| 2013-03-25 | 1,725 | 1,735 | 1,713 | 1,713 | 15,200 | 428.25 |
| 2013-03-22 | 1,731 | 1,750 | 1,709 | 1,709 | 10,600 | 427.25 |
| 2013-03-21 | 1,705 | 1,720 | 1,701 | 1,713 | 7,800 | 428.25 |
| 2013-03-19 | 1,690 | 1,700 | 1,689 | 1,694 | 7,100 | 423.50 |
| 2013-03-18 | 1,650 | 1,698 | 1,650 | 1,679 | 4,700 | 419.75 |
| 2013-03-15 | 1,620 | 1,679 | 1,620 | 1,654 | 27,600 | 413.50 |
| 2013-03-14 | 1,709 | 1,720 | 1,669 | 1,670 | 14,400 | 417.50 |
| 2013-03-13 | 1,709 | 1,718 | 1,695 | 1,698 | 6,200 | 424.50 |
| 2013-03-12 | 1,730 | 1,734 | 1,701 | 1,701 | 11,100 | 425.25 |
| 2013-03-11 | 1,669 | 1,797 | 1,662 | 1,717 | 16,600 | 429.25 |
| 2013-03-08 | 1,670 | 1,670 | 1,657 | 1,659 | 27,300 | 414.75 |
| 2013-03-07 | 1,650 | 1,669 | 1,650 | 1,652 | 4,900 | 413 |
| 2013-03-06 | 1,621 | 1,650 | 1,621 | 1,648 | 6,800 | 412 |
| 2013-03-05 | 1,629 | 1,640 | 1,622 | 1,624 | 4,900 | 406 |
| 2013-03-04 | 1,631 | 1,634 | 1,601 | 1,621 | 5,900 | 405.25 |
| 2013-03-01 | 1,635 | 1,635 | 1,624 | 1,631 | 3,500 | 407.75 |
| 2013-02-28 | 1,600 | 1,640 | 1,600 | 1,635 | 7,100 | 408.75 |
| 2013-02-27 | 1,609 | 1,629 | 1,602 | 1,611 | 9,000 | 402.75 |
| 2013-02-26 | 1,627 | 1,634 | 1,621 | 1,628 | 4,700 | 407 |
| 2013-02-25 | 1,635 | 1,640 | 1,628 | 1,634 | 11,600 | 408.50 |
| 2013-02-22 | 1,641 | 1,641 | 1,625 | 1,631 | 9,100 | 407.75 |
| 2013-02-21 | 1,649 | 1,650 | 1,630 | 1,634 | 8,500 | 408.50 |
| 2013-02-20 | 1,635 | 1,645 | 1,633 | 1,645 | 11,100 | 411.25 |
| 2013-02-19 | 1,637 | 1,638 | 1,620 | 1,632 | 5,000 | 408 |
| 2013-02-18 | 1,587 | 1,640 | 1,587 | 1,638 | 8,600 | 409.50 |
| 2013-02-15 | 1,605 | 1,618 | 1,576 | 1,577 | 19,000 | 394.25 |
| 2013-02-14 | 1,620 | 1,628 | 1,615 | 1,625 | 7,800 | 406.25 |
| 2013-02-13 | 1,608 | 1,624 | 1,607 | 1,611 | 6,100 | 402.75 |
| 2013-02-12 | 1,601 | 1,639 | 1,601 | 1,609 | 8,400 | 402.25 |
| 2013-02-08 | 1,604 | 1,607 | 1,600 | 1,600 | 10,100 | 400 |
| 2013-02-07 | 1,611 | 1,611 | 1,602 | 1,605 | 7,200 | 401.25 |
| 2013-02-06 | 1,613 | 1,630 | 1,601 | 1,612 | 3,900 | 403 |
| 2013-02-05 | 1,605 | 1,618 | 1,596 | 1,597 | 6,300 | 399.25 |
| 2013-02-04 | 1,595 | 1,612 | 1,595 | 1,605 | 6,900 | 401.25 |
| 2013-02-01 | 1,601 | 1,615 | 1,601 | 1,613 | 6,100 | 403.25 |
| 2013-01-31 | 1,618 | 1,623 | 1,610 | 1,615 | 5,700 | 403.75 |
| 2013-01-30 | 1,630 | 1,632 | 1,617 | 1,618 | 7,100 | 404.50 |
| 2013-01-29 | 1,616 | 1,633 | 1,609 | 1,632 | 2,600 | 408 |
| 2013-01-28 | 1,635 | 1,635 | 1,616 | 1,616 | 5,000 | 404 |
| 2013-01-25 | 1,624 | 1,640 | 1,613 | 1,627 | 14,800 | 406.75 |
| 2013-01-24 | 1,630 | 1,632 | 1,608 | 1,632 | 8,600 | 408 |
| 2013-01-23 | 1,613 | 1,630 | 1,609 | 1,622 | 4,800 | 405.50 |
| 2013-01-22 | 1,626 | 1,632 | 1,620 | 1,624 | 6,700 | 406 |
| 2013-01-21 | 1,623 | 1,628 | 1,611 | 1,626 | 2,700 | 406.50 |
| 2013-01-18 | 1,585 | 1,623 | 1,585 | 1,623 | 6,400 | 405.75 |
| 2013-01-17 | 1,604 | 1,604 | 1,582 | 1,582 | 8,200 | 395.50 |
| 2013-01-16 | 1,620 | 1,624 | 1,604 | 1,604 | 6,200 | 401 |
| 2013-01-15 | 1,602 | 1,628 | 1,602 | 1,617 | 12,500 | 404.25 |
| 2013-01-11 | 1,605 | 1,622 | 1,600 | 1,622 | 14,300 | 405.50 |
| 2013-01-10 | 1,560 | 1,584 | 1,555 | 1,584 | 4,500 | 396 |
| 2013-01-09 | 1,548 | 1,569 | 1,544 | 1,561 | 4,800 | 390.25 |
| 2013-01-08 | 1,541 | 1,554 | 1,541 | 1,543 | 3,100 | 385.75 |
| 2013-01-07 | 1,553 | 1,571 | 1,541 | 1,548 | 5,700 | 387 |
| 2013-01-04 | 1,544 | 1,553 | 1,531 | 1,544 | 4,100 | 386 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
