8276 (株)平和堂 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 | 1,467 | 1,507 | 1,467 | 1,505 | 541,300 | 1,505 |
| 2013-12-27 | 1,494 | 1,509 | 1,485 | 1,507 | 88,700 | 1,507 |
| 2013-12-26 | 1,459 | 1,474 | 1,455 | 1,473 | 67,300 | 1,473 |
| 2013-12-25 | 1,456 | 1,458 | 1,441 | 1,449 | 80,300 | 1,449 |
| 2013-12-24 | 1,474 | 1,477 | 1,450 | 1,453 | 80,200 | 1,453 |
| 2013-12-20 | 1,485 | 1,491 | 1,461 | 1,474 | 108,200 | 1,474 |
| 2013-12-19 | 1,485 | 1,507 | 1,483 | 1,503 | 144,900 | 1,503 |
| 2013-12-18 | 1,463 | 1,486 | 1,463 | 1,483 | 68,600 | 1,483 |
| 2013-12-17 | 1,462 | 1,482 | 1,462 | 1,468 | 46,200 | 1,468 |
| 2013-12-16 | 1,471 | 1,481 | 1,462 | 1,462 | 35,300 | 1,462 |
| 2013-12-13 | 1,467 | 1,490 | 1,463 | 1,469 | 127,600 | 1,469 |
| 2013-12-12 | 1,473 | 1,481 | 1,465 | 1,475 | 43,100 | 1,475 |
| 2013-12-11 | 1,490 | 1,493 | 1,476 | 1,489 | 45,700 | 1,489 |
| 2013-12-10 | 1,483 | 1,491 | 1,481 | 1,487 | 30,400 | 1,487 |
| 2013-12-09 | 1,483 | 1,490 | 1,475 | 1,488 | 25,300 | 1,488 |
| 2013-12-06 | 1,463 | 1,482 | 1,463 | 1,481 | 41,300 | 1,481 |
| 2013-12-05 | 1,478 | 1,485 | 1,465 | 1,465 | 95,700 | 1,465 |
| 2013-12-04 | 1,494 | 1,506 | 1,486 | 1,487 | 48,900 | 1,487 |
| 2013-12-03 | 1,514 | 1,514 | 1,496 | 1,498 | 35,000 | 1,498 |
| 2013-12-02 | 1,502 | 1,512 | 1,502 | 1,507 | 28,200 | 1,507 |
| 2013-11-29 | 1,515 | 1,520 | 1,501 | 1,503 | 55,600 | 1,503 |
| 2013-11-28 | 1,506 | 1,514 | 1,505 | 1,511 | 54,800 | 1,511 |
| 2013-11-27 | 1,503 | 1,503 | 1,492 | 1,498 | 52,700 | 1,498 |
| 2013-11-26 | 1,500 | 1,507 | 1,492 | 1,507 | 45,800 | 1,507 |
| 2013-11-25 | 1,510 | 1,514 | 1,500 | 1,507 | 59,200 | 1,507 |
| 2013-11-22 | 1,509 | 1,512 | 1,492 | 1,503 | 45,100 | 1,503 |
| 2013-11-21 | 1,506 | 1,515 | 1,501 | 1,509 | 37,200 | 1,509 |
| 2013-11-20 | 1,503 | 1,510 | 1,496 | 1,502 | 42,000 | 1,502 |
| 2013-11-19 | 1,505 | 1,518 | 1,503 | 1,505 | 23,100 | 1,505 |
| 2013-11-18 | 1,525 | 1,525 | 1,508 | 1,515 | 43,400 | 1,515 |
| 2013-11-15 | 1,510 | 1,521 | 1,509 | 1,518 | 62,200 | 1,518 |
| 2013-11-14 | 1,503 | 1,509 | 1,492 | 1,505 | 60,600 | 1,505 |
| 2013-11-13 | 1,499 | 1,505 | 1,493 | 1,498 | 44,000 | 1,498 |
| 2013-11-12 | 1,477 | 1,499 | 1,474 | 1,499 | 35,200 | 1,499 |
| 2013-11-11 | 1,498 | 1,498 | 1,463 | 1,471 | 33,700 | 1,471 |
| 2013-11-08 | 1,475 | 1,475 | 1,463 | 1,468 | 43,400 | 1,468 |
| 2013-11-07 | 1,498 | 1,499 | 1,480 | 1,482 | 62,700 | 1,482 |
| 2013-11-06 | 1,495 | 1,518 | 1,495 | 1,509 | 24,300 | 1,509 |
| 2013-11-05 | 1,529 | 1,530 | 1,494 | 1,495 | 54,200 | 1,495 |
| 2013-11-01 | 1,536 | 1,536 | 1,503 | 1,523 | 43,500 | 1,523 |
| 2013-10-31 | 1,541 | 1,541 | 1,526 | 1,529 | 49,600 | 1,529 |
| 2013-10-30 | 1,509 | 1,530 | 1,502 | 1,527 | 72,100 | 1,527 |
| 2013-10-29 | 1,496 | 1,505 | 1,488 | 1,497 | 47,600 | 1,497 |
| 2013-10-28 | 1,504 | 1,513 | 1,495 | 1,505 | 52,800 | 1,505 |
| 2013-10-25 | 1,550 | 1,550 | 1,499 | 1,501 | 59,200 | 1,501 |
| 2013-10-24 | 1,544 | 1,549 | 1,523 | 1,547 | 44,600 | 1,547 |
| 2013-10-23 | 1,563 | 1,569 | 1,540 | 1,552 | 84,900 | 1,552 |
| 2013-10-22 | 1,547 | 1,559 | 1,541 | 1,555 | 46,300 | 1,555 |
| 2013-10-21 | 1,529 | 1,540 | 1,527 | 1,540 | 18,300 | 1,540 |
| 2013-10-18 | 1,524 | 1,531 | 1,517 | 1,525 | 28,000 | 1,525 |
| 2013-10-17 | 1,538 | 1,548 | 1,518 | 1,528 | 31,500 | 1,528 |
| 2013-10-16 | 1,540 | 1,542 | 1,515 | 1,530 | 26,900 | 1,530 |
| 2013-10-15 | 1,555 | 1,555 | 1,529 | 1,535 | 30,900 | 1,535 |
| 2013-10-11 | 1,520 | 1,565 | 1,520 | 1,556 | 109,000 | 1,556 |
| 2013-10-10 | 1,503 | 1,519 | 1,495 | 1,507 | 64,500 | 1,507 |
| 2013-10-09 | 1,486 | 1,502 | 1,482 | 1,502 | 41,700 | 1,502 |
| 2013-10-08 | 1,480 | 1,495 | 1,475 | 1,485 | 35,500 | 1,485 |
| 2013-10-07 | 1,507 | 1,519 | 1,477 | 1,483 | 66,500 | 1,483 |
| 2013-10-04 | 1,493 | 1,525 | 1,486 | 1,507 | 81,500 | 1,507 |
| 2013-10-03 | 1,511 | 1,524 | 1,494 | 1,496 | 73,000 | 1,496 |
| 2013-10-02 | 1,538 | 1,544 | 1,496 | 1,499 | 56,100 | 1,499 |
| 2013-10-01 | 1,536 | 1,545 | 1,519 | 1,530 | 76,000 | 1,530 |
| 2013-09-30 | 1,556 | 1,556 | 1,521 | 1,528 | 55,700 | 1,528 |
| 2013-09-27 | 1,565 | 1,570 | 1,541 | 1,559 | 114,200 | 1,559 |
| 2013-09-26 | 1,530 | 1,560 | 1,501 | 1,540 | 100,400 | 1,540 |
| 2013-09-25 | 1,543 | 1,543 | 1,508 | 1,536 | 88,600 | 1,536 |
| 2013-09-24 | 1,538 | 1,540 | 1,521 | 1,536 | 54,000 | 1,536 |
| 2013-09-20 | 1,538 | 1,539 | 1,528 | 1,539 | 52,900 | 1,539 |
| 2013-09-19 | 1,490 | 1,532 | 1,490 | 1,531 | 48,000 | 1,531 |
| 2013-09-18 | 1,483 | 1,506 | 1,466 | 1,488 | 49,300 | 1,488 |
| 2013-09-17 | 1,491 | 1,499 | 1,475 | 1,478 | 36,900 | 1,478 |
| 2013-09-13 | 1,478 | 1,499 | 1,465 | 1,491 | 101,300 | 1,491 |
| 2013-09-12 | 1,460 | 1,473 | 1,456 | 1,470 | 38,800 | 1,470 |
| 2013-09-11 | 1,499 | 1,508 | 1,462 | 1,468 | 86,100 | 1,468 |
| 2013-09-10 | 1,496 | 1,510 | 1,486 | 1,497 | 90,700 | 1,497 |
| 2013-09-09 | 1,506 | 1,514 | 1,480 | 1,501 | 76,500 | 1,501 |
| 2013-09-06 | 1,465 | 1,485 | 1,461 | 1,470 | 66,400 | 1,470 |
| 2013-09-05 | 1,460 | 1,489 | 1,460 | 1,474 | 94,300 | 1,474 |
| 2013-09-04 | 1,484 | 1,514 | 1,484 | 1,500 | 85,600 | 1,500 |
| 2013-09-03 | 1,492 | 1,528 | 1,492 | 1,524 | 93,400 | 1,524 |
| 2013-09-02 | 1,478 | 1,500 | 1,471 | 1,492 | 44,100 | 1,492 |
| 2013-08-30 | 1,511 | 1,512 | 1,479 | 1,479 | 103,100 | 1,479 |
| 2013-08-29 | 1,528 | 1,528 | 1,496 | 1,511 | 82,600 | 1,511 |
| 2013-08-28 | 1,490 | 1,537 | 1,480 | 1,533 | 107,600 | 1,533 |
| 2013-08-27 | 1,555 | 1,555 | 1,521 | 1,524 | 57,500 | 1,524 |
| 2013-08-26 | 1,568 | 1,568 | 1,545 | 1,551 | 47,700 | 1,551 |
| 2013-08-23 | 1,553 | 1,575 | 1,539 | 1,564 | 92,300 | 1,564 |
| 2013-08-22 | 1,523 | 1,544 | 1,511 | 1,538 | 71,800 | 1,538 |
| 2013-08-21 | 1,506 | 1,528 | 1,500 | 1,518 | 76,600 | 1,518 |
| 2013-08-20 | 1,541 | 1,541 | 1,508 | 1,508 | 125,000 | 1,508 |
| 2013-08-19 | 1,542 | 1,554 | 1,535 | 1,549 | 83,900 | 1,549 |
| 2013-08-16 | 1,542 | 1,569 | 1,540 | 1,548 | 431,300 | 1,548 |
| 2013-08-15 | 1,577 | 1,590 | 1,568 | 1,572 | 1,328,200 | 1,572 |
| 2013-08-14 | 1,589 | 1,612 | 1,571 | 1,590 | 129,300 | 1,590 |
| 2013-08-13 | 1,590 | 1,591 | 1,570 | 1,583 | 138,200 | 1,583 |
| 2013-08-12 | 1,580 | 1,597 | 1,570 | 1,591 | 92,100 | 1,591 |
| 2013-08-09 | 1,585 | 1,594 | 1,572 | 1,581 | 97,800 | 1,581 |
| 2013-08-08 | 1,575 | 1,614 | 1,573 | 1,575 | 102,300 | 1,575 |
| 2013-08-07 | 1,606 | 1,619 | 1,584 | 1,584 | 131,100 | 1,584 |
| 2013-08-06 | 1,606 | 1,632 | 1,602 | 1,626 | 144,100 | 1,626 |
| 2013-08-05 | 1,611 | 1,624 | 1,608 | 1,612 | 180,000 | 1,612 |
| 2013-08-02 | 1,609 | 1,677 | 1,594 | 1,638 | 136,900 | 1,638 |
| 2013-08-01 | 1,582 | 1,620 | 1,582 | 1,617 | 184,200 | 1,617 |
| 2013-07-31 | 1,631 | 1,631 | 1,602 | 1,604 | 86,400 | 1,604 |
| 2013-07-30 | 1,598 | 1,641 | 1,598 | 1,639 | 89,200 | 1,639 |
| 2013-07-29 | 1,661 | 1,666 | 1,612 | 1,613 | 126,400 | 1,613 |
| 2013-07-26 | 1,696 | 1,697 | 1,670 | 1,672 | 115,300 | 1,672 |
| 2013-07-25 | 1,732 | 1,732 | 1,705 | 1,710 | 45,600 | 1,710 |
| 2013-07-24 | 1,730 | 1,739 | 1,721 | 1,733 | 34,000 | 1,733 |
| 2013-07-23 | 1,709 | 1,731 | 1,700 | 1,725 | 43,000 | 1,725 |
| 2013-07-22 | 1,745 | 1,748 | 1,700 | 1,711 | 55,800 | 1,711 |
| 2013-07-19 | 1,722 | 1,746 | 1,719 | 1,742 | 117,100 | 1,742 |
| 2013-07-18 | 1,710 | 1,717 | 1,700 | 1,715 | 38,600 | 1,715 |
| 2013-07-17 | 1,698 | 1,719 | 1,698 | 1,710 | 43,800 | 1,710 |
| 2013-07-16 | 1,706 | 1,725 | 1,697 | 1,707 | 53,500 | 1,707 |
| 2013-07-12 | 1,697 | 1,715 | 1,689 | 1,702 | 51,500 | 1,702 |
| 2013-07-11 | 1,711 | 1,711 | 1,680 | 1,698 | 58,300 | 1,698 |
| 2013-07-10 | 1,709 | 1,720 | 1,697 | 1,708 | 43,200 | 1,708 |
| 2013-07-09 | 1,696 | 1,711 | 1,685 | 1,705 | 56,700 | 1,705 |
| 2013-07-08 | 1,720 | 1,726 | 1,678 | 1,678 | 42,300 | 1,678 |
| 2013-07-05 | 1,704 | 1,704 | 1,685 | 1,697 | 54,900 | 1,697 |
| 2013-07-04 | 1,701 | 1,716 | 1,690 | 1,703 | 38,500 | 1,703 |
| 2013-07-03 | 1,729 | 1,730 | 1,683 | 1,716 | 81,300 | 1,716 |
| 2013-07-02 | 1,720 | 1,739 | 1,697 | 1,736 | 74,000 | 1,736 |
| 2013-07-01 | 1,664 | 1,722 | 1,643 | 1,720 | 115,200 | 1,720 |
| 2013-06-28 | 1,552 | 1,681 | 1,523 | 1,669 | 210,300 | 1,669 |
| 2013-06-27 | 1,468 | 1,525 | 1,467 | 1,523 | 46,800 | 1,523 |
| 2013-06-26 | 1,518 | 1,518 | 1,465 | 1,468 | 45,200 | 1,468 |
| 2013-06-25 | 1,515 | 1,515 | 1,468 | 1,492 | 48,200 | 1,492 |
| 2013-06-24 | 1,504 | 1,535 | 1,504 | 1,515 | 58,200 | 1,515 |
| 2013-06-21 | 1,450 | 1,504 | 1,448 | 1,496 | 62,400 | 1,496 |
| 2013-06-20 | 1,496 | 1,505 | 1,459 | 1,484 | 60,400 | 1,484 |
| 2013-06-19 | 1,537 | 1,555 | 1,485 | 1,495 | 100,000 | 1,495 |
| 2013-06-18 | 1,536 | 1,536 | 1,495 | 1,506 | 37,700 | 1,506 |
| 2013-06-17 | 1,482 | 1,545 | 1,458 | 1,535 | 43,600 | 1,535 |
| 2013-06-14 | 1,485 | 1,518 | 1,474 | 1,482 | 173,500 | 1,482 |
| 2013-06-13 | 1,490 | 1,510 | 1,424 | 1,434 | 77,800 | 1,434 |
| 2013-06-12 | 1,480 | 1,557 | 1,431 | 1,543 | 81,000 | 1,543 |
| 2013-06-11 | 1,493 | 1,540 | 1,481 | 1,486 | 59,700 | 1,486 |
| 2013-06-10 | 1,490 | 1,518 | 1,483 | 1,511 | 43,200 | 1,511 |
| 2013-06-07 | 1,470 | 1,477 | 1,433 | 1,448 | 75,200 | 1,448 |
| 2013-06-06 | 1,500 | 1,558 | 1,485 | 1,518 | 123,200 | 1,518 |
| 2013-06-05 | 1,548 | 1,596 | 1,511 | 1,511 | 125,000 | 1,511 |
| 2013-06-04 | 1,513 | 1,551 | 1,476 | 1,548 | 73,100 | 1,548 |
| 2013-06-03 | 1,563 | 1,563 | 1,509 | 1,513 | 61,300 | 1,513 |
| 2013-05-31 | 1,606 | 1,620 | 1,551 | 1,564 | 91,500 | 1,564 |
| 2013-05-30 | 1,616 | 1,618 | 1,563 | 1,578 | 133,600 | 1,578 |
| 2013-05-29 | 1,570 | 1,652 | 1,526 | 1,627 | 136,300 | 1,627 |
| 2013-05-28 | 1,580 | 1,583 | 1,543 | 1,546 | 131,300 | 1,546 |
| 2013-05-27 | 1,615 | 1,630 | 1,571 | 1,590 | 122,900 | 1,590 |
| 2013-05-24 | 1,629 | 1,681 | 1,594 | 1,626 | 146,500 | 1,626 |
| 2013-05-23 | 1,737 | 1,745 | 1,618 | 1,619 | 196,700 | 1,619 |
| 2013-05-22 | 1,761 | 1,762 | 1,733 | 1,748 | 48,400 | 1,748 |
| 2013-05-21 | 1,740 | 1,761 | 1,728 | 1,757 | 92,800 | 1,757 |
| 2013-05-20 | 1,752 | 1,760 | 1,730 | 1,740 | 51,300 | 1,740 |
| 2013-05-17 | 1,712 | 1,759 | 1,710 | 1,746 | 58,900 | 1,746 |
| 2013-05-16 | 1,759 | 1,763 | 1,694 | 1,711 | 73,900 | 1,711 |
| 2013-05-15 | 1,780 | 1,785 | 1,748 | 1,762 | 60,600 | 1,762 |
| 2013-05-14 | 1,790 | 1,791 | 1,760 | 1,765 | 58,800 | 1,765 |
| 2013-05-13 | 1,792 | 1,799 | 1,766 | 1,782 | 53,500 | 1,782 |
| 2013-05-10 | 1,767 | 1,796 | 1,767 | 1,791 | 63,800 | 1,791 |
| 2013-05-09 | 1,774 | 1,792 | 1,738 | 1,744 | 87,400 | 1,744 |
| 2013-05-08 | 1,798 | 1,810 | 1,778 | 1,779 | 90,500 | 1,779 |
| 2013-05-07 | 1,780 | 1,820 | 1,769 | 1,798 | 132,900 | 1,798 |
| 2013-05-02 | 1,765 | 1,765 | 1,730 | 1,750 | 53,000 | 1,750 |
| 2013-05-01 | 1,756 | 1,777 | 1,725 | 1,764 | 94,400 | 1,764 |
| 2013-04-30 | 1,798 | 1,819 | 1,754 | 1,756 | 132,900 | 1,756 |
| 2013-04-26 | 1,782 | 1,805 | 1,771 | 1,783 | 179,600 | 1,783 |
| 2013-04-25 | 1,755 | 1,796 | 1,755 | 1,782 | 203,100 | 1,782 |
| 2013-04-24 | 1,722 | 1,750 | 1,699 | 1,746 | 183,700 | 1,746 |
| 2013-04-23 | 1,669 | 1,716 | 1,658 | 1,712 | 178,500 | 1,712 |
| 2013-04-22 | 1,630 | 1,670 | 1,629 | 1,658 | 83,100 | 1,658 |
| 2013-04-19 | 1,598 | 1,613 | 1,571 | 1,606 | 118,100 | 1,606 |
| 2013-04-18 | 1,602 | 1,637 | 1,574 | 1,598 | 122,900 | 1,598 |
| 2013-04-17 | 1,599 | 1,636 | 1,595 | 1,617 | 146,000 | 1,617 |
| 2013-04-16 | 1,550 | 1,591 | 1,529 | 1,581 | 154,500 | 1,581 |
| 2013-04-15 | 1,574 | 1,579 | 1,551 | 1,567 | 106,400 | 1,567 |
| 2013-04-12 | 1,572 | 1,591 | 1,562 | 1,573 | 103,400 | 1,573 |
| 2013-04-11 | 1,569 | 1,580 | 1,539 | 1,575 | 112,600 | 1,575 |
| 2013-04-10 | 1,541 | 1,562 | 1,513 | 1,556 | 133,400 | 1,556 |
| 2013-04-09 | 1,529 | 1,541 | 1,504 | 1,531 | 96,100 | 1,531 |
| 2013-04-08 | 1,497 | 1,535 | 1,470 | 1,510 | 167,500 | 1,510 |
| 2013-04-05 | 1,459 | 1,505 | 1,453 | 1,494 | 125,300 | 1,494 |
| 2013-04-04 | 1,408 | 1,454 | 1,381 | 1,447 | 137,300 | 1,447 |
| 2013-04-03 | 1,400 | 1,450 | 1,387 | 1,435 | 131,000 | 1,435 |
| 2013-04-02 | 1,324 | 1,407 | 1,288 | 1,370 | 189,500 | 1,370 |
| 2013-04-01 | 1,441 | 1,443 | 1,331 | 1,332 | 71,300 | 1,332 |
| 2013-03-29 | 1,460 | 1,466 | 1,430 | 1,450 | 76,900 | 1,450 |
| 2013-03-28 | 1,440 | 1,458 | 1,420 | 1,452 | 95,100 | 1,452 |
| 2013-03-27 | 1,415 | 1,445 | 1,413 | 1,438 | 88,800 | 1,438 |
| 2013-03-26 | 1,368 | 1,405 | 1,368 | 1,398 | 113,800 | 1,398 |
| 2013-03-25 | 1,373 | 1,392 | 1,367 | 1,371 | 89,500 | 1,371 |
| 2013-03-22 | 1,401 | 1,406 | 1,364 | 1,364 | 65,500 | 1,364 |
| 2013-03-21 | 1,388 | 1,417 | 1,386 | 1,410 | 110,600 | 1,410 |
| 2013-03-19 | 1,382 | 1,412 | 1,380 | 1,395 | 55,800 | 1,395 |
| 2013-03-18 | 1,360 | 1,383 | 1,352 | 1,369 | 66,000 | 1,369 |
| 2013-03-15 | 1,349 | 1,389 | 1,349 | 1,389 | 180,100 | 1,389 |
| 2013-03-14 | 1,333 | 1,345 | 1,313 | 1,339 | 89,300 | 1,339 |
| 2013-03-13 | 1,350 | 1,350 | 1,330 | 1,336 | 66,000 | 1,336 |
| 2013-03-12 | 1,355 | 1,367 | 1,349 | 1,350 | 69,900 | 1,350 |
| 2013-03-11 | 1,344 | 1,371 | 1,343 | 1,360 | 71,500 | 1,360 |
| 2013-03-08 | 1,350 | 1,354 | 1,336 | 1,344 | 142,300 | 1,344 |
| 2013-03-07 | 1,371 | 1,371 | 1,300 | 1,353 | 88,700 | 1,353 |
| 2013-03-06 | 1,344 | 1,378 | 1,344 | 1,377 | 104,800 | 1,377 |
| 2013-03-05 | 1,348 | 1,358 | 1,330 | 1,333 | 44,500 | 1,333 |
| 2013-03-04 | 1,350 | 1,363 | 1,343 | 1,344 | 76,300 | 1,344 |
| 2013-03-01 | 1,311 | 1,350 | 1,304 | 1,347 | 105,000 | 1,347 |
| 2013-02-28 | 1,279 | 1,317 | 1,275 | 1,317 | 127,400 | 1,317 |
| 2013-02-27 | 1,298 | 1,298 | 1,266 | 1,286 | 131,900 | 1,286 |
| 2013-02-26 | 1,291 | 1,296 | 1,274 | 1,279 | 88,700 | 1,279 |
| 2013-02-25 | 1,324 | 1,324 | 1,299 | 1,304 | 91,400 | 1,304 |
| 2013-02-22 | 1,303 | 1,320 | 1,299 | 1,311 | 91,300 | 1,311 |
| 2013-02-21 | 1,305 | 1,329 | 1,303 | 1,311 | 139,900 | 1,311 |
| 2013-02-20 | 1,288 | 1,302 | 1,280 | 1,298 | 92,200 | 1,298 |
| 2013-02-19 | 1,282 | 1,289 | 1,263 | 1,281 | 84,200 | 1,281 |
| 2013-02-18 | 1,253 | 1,294 | 1,252 | 1,294 | 423,900 | 1,294 |
| 2013-02-15 | 1,290 | 1,298 | 1,273 | 1,285 | 1,277,800 | 1,285 |
| 2013-02-14 | 1,304 | 1,312 | 1,290 | 1,296 | 135,000 | 1,296 |
| 2013-02-13 | 1,309 | 1,323 | 1,301 | 1,311 | 126,900 | 1,311 |
| 2013-02-12 | 1,313 | 1,333 | 1,308 | 1,309 | 139,200 | 1,309 |
| 2013-02-08 | 1,310 | 1,316 | 1,291 | 1,292 | 167,700 | 1,292 |
| 2013-02-07 | 1,298 | 1,318 | 1,297 | 1,309 | 174,200 | 1,309 |
| 2013-02-06 | 1,311 | 1,332 | 1,301 | 1,301 | 161,900 | 1,301 |
| 2013-02-05 | 1,319 | 1,319 | 1,303 | 1,305 | 112,100 | 1,305 |
| 2013-02-04 | 1,325 | 1,329 | 1,310 | 1,322 | 66,300 | 1,322 |
| 2013-02-01 | 1,333 | 1,350 | 1,324 | 1,328 | 116,700 | 1,328 |
| 2013-01-31 | 1,324 | 1,333 | 1,304 | 1,318 | 136,800 | 1,318 |
| 2013-01-30 | 1,329 | 1,331 | 1,311 | 1,324 | 125,400 | 1,324 |
| 2013-01-29 | 1,313 | 1,333 | 1,304 | 1,319 | 109,800 | 1,319 |
| 2013-01-28 | 1,357 | 1,363 | 1,328 | 1,329 | 68,800 | 1,329 |
| 2013-01-25 | 1,314 | 1,347 | 1,309 | 1,338 | 176,600 | 1,338 |
| 2013-01-24 | 1,291 | 1,312 | 1,280 | 1,309 | 97,800 | 1,309 |
| 2013-01-23 | 1,275 | 1,308 | 1,274 | 1,290 | 132,500 | 1,290 |
| 2013-01-22 | 1,303 | 1,313 | 1,271 | 1,274 | 91,100 | 1,274 |
| 2013-01-21 | 1,303 | 1,313 | 1,292 | 1,303 | 35,300 | 1,303 |
| 2013-01-18 | 1,300 | 1,314 | 1,286 | 1,302 | 96,400 | 1,302 |
| 2013-01-17 | 1,291 | 1,291 | 1,271 | 1,287 | 79,900 | 1,287 |
| 2013-01-16 | 1,285 | 1,299 | 1,271 | 1,283 | 66,000 | 1,283 |
| 2013-01-15 | 1,258 | 1,290 | 1,258 | 1,274 | 119,400 | 1,274 |
| 2013-01-11 | 1,253 | 1,275 | 1,238 | 1,241 | 92,300 | 1,241 |
| 2013-01-10 | 1,271 | 1,272 | 1,247 | 1,248 | 74,900 | 1,248 |
| 2013-01-09 | 1,236 | 1,279 | 1,230 | 1,271 | 76,300 | 1,271 |
| 2013-01-08 | 1,255 | 1,272 | 1,237 | 1,239 | 81,100 | 1,239 |
| 2013-01-07 | 1,242 | 1,269 | 1,242 | 1,249 | 58,800 | 1,249 |
| 2013-01-04 | 1,233 | 1,238 | 1,216 | 1,232 | 72,900 | 1,232 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
