8279 (株)ヤオコー 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 | 4,185 | 4,185 | 4,115 | 4,140 | 11,700 | 2,070 |
| 2013-12-27 | 4,105 | 4,140 | 4,095 | 4,115 | 15,800 | 2,057.50 |
| 2013-12-26 | 3,990 | 4,095 | 3,990 | 4,075 | 15,000 | 2,037.50 |
| 2013-12-25 | 3,985 | 4,030 | 3,960 | 3,990 | 35,200 | 1,995 |
| 2013-12-24 | 4,100 | 4,105 | 4,005 | 4,025 | 22,900 | 2,012.50 |
| 2013-12-20 | 4,100 | 4,140 | 4,040 | 4,100 | 27,700 | 2,050 |
| 2013-12-19 | 4,155 | 4,155 | 3,950 | 4,100 | 44,000 | 2,050 |
| 2013-12-18 | 4,130 | 4,160 | 4,110 | 4,160 | 23,400 | 2,080 |
| 2013-12-17 | 4,110 | 4,150 | 4,110 | 4,150 | 15,000 | 2,075 |
| 2013-12-16 | 4,130 | 4,170 | 4,130 | 4,160 | 21,400 | 2,080 |
| 2013-12-13 | 4,085 | 4,155 | 4,085 | 4,130 | 39,700 | 2,065 |
| 2013-12-12 | 4,150 | 4,150 | 4,095 | 4,100 | 17,500 | 2,050 |
| 2013-12-11 | 4,120 | 4,170 | 4,115 | 4,140 | 15,200 | 2,070 |
| 2013-12-10 | 4,185 | 4,200 | 4,165 | 4,185 | 15,600 | 2,092.50 |
| 2013-12-09 | 4,105 | 4,200 | 4,105 | 4,195 | 28,900 | 2,097.50 |
| 2013-12-06 | 4,205 | 4,215 | 4,140 | 4,150 | 22,000 | 2,075 |
| 2013-12-05 | 4,235 | 4,245 | 4,210 | 4,220 | 33,700 | 2,110 |
| 2013-12-04 | 4,230 | 4,240 | 4,175 | 4,200 | 32,700 | 2,100 |
| 2013-12-03 | 4,210 | 4,250 | 4,210 | 4,235 | 19,300 | 2,117.50 |
| 2013-12-02 | 4,160 | 4,230 | 4,160 | 4,210 | 22,300 | 2,105 |
| 2013-11-29 | 4,130 | 4,210 | 4,130 | 4,195 | 23,200 | 2,097.50 |
| 2013-11-28 | 4,230 | 4,230 | 4,170 | 4,185 | 14,900 | 2,092.50 |
| 2013-11-27 | 4,205 | 4,270 | 4,170 | 4,250 | 29,400 | 2,125 |
| 2013-11-26 | 4,200 | 4,230 | 4,125 | 4,220 | 39,300 | 2,110 |
| 2013-11-25 | 4,090 | 4,205 | 4,090 | 4,205 | 35,600 | 2,102.50 |
| 2013-11-22 | 4,065 | 4,090 | 4,045 | 4,075 | 43,300 | 2,037.50 |
| 2013-11-21 | 4,005 | 4,070 | 4,005 | 4,065 | 22,700 | 2,032.50 |
| 2013-11-20 | 4,000 | 4,040 | 3,980 | 4,025 | 21,100 | 2,012.50 |
| 2013-11-19 | 4,015 | 4,055 | 4,015 | 4,055 | 16,200 | 2,027.50 |
| 2013-11-18 | 4,000 | 4,055 | 3,970 | 4,050 | 30,200 | 2,025 |
| 2013-11-15 | 4,000 | 4,020 | 3,880 | 3,995 | 32,600 | 1,997.50 |
| 2013-11-14 | 3,950 | 4,015 | 3,930 | 4,005 | 40,500 | 2,002.50 |
| 2013-11-13 | 3,920 | 3,955 | 3,915 | 3,950 | 27,900 | 1,975 |
| 2013-11-12 | 3,870 | 3,925 | 3,870 | 3,925 | 33,400 | 1,962.50 |
| 2013-11-11 | 3,810 | 3,895 | 3,810 | 3,870 | 29,100 | 1,935 |
| 2013-11-08 | 3,835 | 3,840 | 3,800 | 3,815 | 29,300 | 1,907.50 |
| 2013-11-07 | 3,800 | 3,900 | 3,715 | 3,880 | 55,700 | 1,940 |
| 2013-11-06 | 3,700 | 3,800 | 3,675 | 3,790 | 58,700 | 1,895 |
| 2013-11-05 | 3,680 | 3,695 | 3,655 | 3,685 | 21,900 | 1,842.50 |
| 2013-11-01 | 3,665 | 3,680 | 3,640 | 3,655 | 16,600 | 1,827.50 |
| 2013-10-31 | 3,650 | 3,675 | 3,640 | 3,660 | 20,700 | 1,830 |
| 2013-10-30 | 3,640 | 3,650 | 3,615 | 3,635 | 12,700 | 1,817.50 |
| 2013-10-29 | 3,555 | 3,645 | 3,545 | 3,640 | 16,100 | 1,820 |
| 2013-10-28 | 3,580 | 3,610 | 3,540 | 3,590 | 12,100 | 1,795 |
| 2013-10-25 | 3,600 | 3,600 | 3,575 | 3,575 | 7,900 | 1,787.50 |
| 2013-10-24 | 3,585 | 3,630 | 3,585 | 3,630 | 8,800 | 1,815 |
| 2013-10-23 | 3,630 | 3,630 | 3,585 | 3,585 | 6,500 | 1,792.50 |
| 2013-10-22 | 3,635 | 3,635 | 3,600 | 3,625 | 5,900 | 1,812.50 |
| 2013-10-21 | 3,630 | 3,645 | 3,610 | 3,635 | 12,600 | 1,817.50 |
| 2013-10-18 | 3,645 | 3,645 | 3,610 | 3,630 | 10,100 | 1,815 |
| 2013-10-17 | 3,645 | 3,650 | 3,620 | 3,645 | 8,600 | 1,822.50 |
| 2013-10-16 | 3,630 | 3,645 | 3,610 | 3,645 | 6,300 | 1,822.50 |
| 2013-10-15 | 3,635 | 3,635 | 3,600 | 3,620 | 7,100 | 1,810 |
| 2013-10-11 | 3,600 | 3,635 | 3,580 | 3,630 | 16,200 | 1,815 |
| 2013-10-10 | 3,570 | 3,585 | 3,550 | 3,575 | 5,900 | 1,787.50 |
| 2013-10-09 | 3,525 | 3,580 | 3,510 | 3,570 | 13,200 | 1,785 |
| 2013-10-08 | 3,540 | 3,540 | 3,510 | 3,510 | 8,500 | 1,755 |
| 2013-10-07 | 3,565 | 3,585 | 3,530 | 3,535 | 9,800 | 1,767.50 |
| 2013-10-04 | 3,550 | 3,575 | 3,510 | 3,560 | 9,700 | 1,780 |
| 2013-10-03 | 3,515 | 3,540 | 3,515 | 3,525 | 11,400 | 1,762.50 |
| 2013-10-02 | 3,590 | 3,590 | 3,520 | 3,530 | 7,000 | 1,765 |
| 2013-10-01 | 3,550 | 3,605 | 3,545 | 3,565 | 15,300 | 1,782.50 |
| 2013-09-30 | 3,565 | 3,580 | 3,545 | 3,565 | 13,000 | 1,782.50 |
| 2013-09-27 | 3,550 | 3,590 | 3,545 | 3,575 | 8,900 | 1,787.50 |
| 2013-09-26 | 3,565 | 3,575 | 3,525 | 3,575 | 13,100 | 1,787.50 |
| 2013-09-25 | 3,635 | 3,635 | 3,550 | 3,560 | 35,300 | 1,780 |
| 2013-09-24 | 3,700 | 3,710 | 3,625 | 3,635 | 28,600 | 1,817.50 |
| 2013-09-20 | 3,665 | 3,720 | 3,645 | 3,680 | 28,400 | 1,840 |
| 2013-09-19 | 3,585 | 3,635 | 3,580 | 3,635 | 22,900 | 1,817.50 |
| 2013-09-18 | 3,580 | 3,590 | 3,560 | 3,580 | 7,500 | 1,790 |
| 2013-09-17 | 3,570 | 3,595 | 3,540 | 3,555 | 12,200 | 1,777.50 |
| 2013-09-13 | 3,545 | 3,610 | 3,530 | 3,565 | 36,400 | 1,782.50 |
| 2013-09-12 | 3,630 | 3,660 | 3,575 | 3,580 | 17,000 | 1,790 |
| 2013-09-11 | 3,660 | 3,665 | 3,625 | 3,630 | 8,200 | 1,815 |
| 2013-09-10 | 3,660 | 3,675 | 3,630 | 3,675 | 9,100 | 1,837.50 |
| 2013-09-09 | 3,655 | 3,690 | 3,620 | 3,655 | 11,800 | 1,827.50 |
| 2013-09-06 | 3,635 | 3,635 | 3,560 | 3,590 | 10,900 | 1,795 |
| 2013-09-05 | 3,580 | 3,635 | 3,560 | 3,605 | 12,100 | 1,802.50 |
| 2013-09-04 | 3,570 | 3,610 | 3,570 | 3,605 | 5,100 | 1,802.50 |
| 2013-09-03 | 3,615 | 3,630 | 3,585 | 3,610 | 8,800 | 1,805 |
| 2013-09-02 | 3,575 | 3,575 | 3,535 | 3,550 | 3,400 | 1,775 |
| 2013-08-30 | 3,610 | 3,630 | 3,505 | 3,510 | 13,800 | 1,755 |
| 2013-08-29 | 3,600 | 3,620 | 3,590 | 3,600 | 4,700 | 1,800 |
| 2013-08-28 | 3,650 | 3,655 | 3,600 | 3,635 | 9,800 | 1,817.50 |
| 2013-08-27 | 3,710 | 3,710 | 3,670 | 3,670 | 5,500 | 1,835 |
| 2013-08-26 | 3,755 | 3,755 | 3,690 | 3,710 | 8,700 | 1,855 |
| 2013-08-23 | 3,770 | 3,790 | 3,750 | 3,755 | 12,400 | 1,877.50 |
| 2013-08-22 | 3,750 | 3,845 | 3,740 | 3,815 | 30,100 | 1,907.50 |
| 2013-08-21 | 3,760 | 3,785 | 3,745 | 3,745 | 12,300 | 1,872.50 |
| 2013-08-20 | 3,795 | 3,795 | 3,760 | 3,760 | 18,000 | 1,880 |
| 2013-08-19 | 3,780 | 3,780 | 3,745 | 3,765 | 13,400 | 1,882.50 |
| 2013-08-16 | 3,780 | 3,805 | 3,765 | 3,795 | 16,500 | 1,897.50 |
| 2013-08-15 | 3,820 | 3,820 | 3,775 | 3,780 | 21,500 | 1,890 |
| 2013-08-14 | 3,785 | 3,840 | 3,780 | 3,820 | 32,500 | 1,910 |
| 2013-08-13 | 3,720 | 3,770 | 3,705 | 3,760 | 23,200 | 1,880 |
| 2013-08-12 | 3,700 | 3,720 | 3,680 | 3,715 | 9,300 | 1,857.50 |
| 2013-08-09 | 3,700 | 3,730 | 3,690 | 3,715 | 29,900 | 1,857.50 |
| 2013-08-08 | 3,650 | 3,670 | 3,530 | 3,550 | 43,700 | 1,775 |
| 2013-08-07 | 3,755 | 3,755 | 3,660 | 3,680 | 23,800 | 1,840 |
| 2013-08-06 | 3,740 | 3,765 | 3,710 | 3,760 | 47,800 | 1,880 |
| 2013-08-05 | 3,715 | 3,730 | 3,700 | 3,725 | 9,300 | 1,862.50 |
| 2013-08-02 | 3,715 | 3,735 | 3,690 | 3,735 | 18,700 | 1,867.50 |
| 2013-08-01 | 3,690 | 3,715 | 3,670 | 3,715 | 14,000 | 1,857.50 |
| 2013-07-31 | 3,660 | 3,695 | 3,645 | 3,665 | 16,900 | 1,832.50 |
| 2013-07-30 | 3,615 | 3,700 | 3,580 | 3,690 | 44,400 | 1,845 |
| 2013-07-29 | 3,650 | 3,650 | 3,620 | 3,620 | 12,600 | 1,810 |
| 2013-07-26 | 3,700 | 3,700 | 3,670 | 3,670 | 18,700 | 1,835 |
| 2013-07-25 | 3,705 | 3,720 | 3,700 | 3,705 | 12,500 | 1,852.50 |
| 2013-07-24 | 3,715 | 3,730 | 3,700 | 3,715 | 22,600 | 1,857.50 |
| 2013-07-23 | 3,715 | 3,725 | 3,705 | 3,715 | 13,500 | 1,857.50 |
| 2013-07-22 | 3,725 | 3,725 | 3,700 | 3,725 | 16,800 | 1,862.50 |
| 2013-07-19 | 3,730 | 3,735 | 3,695 | 3,715 | 37,600 | 1,857.50 |
| 2013-07-18 | 3,700 | 3,720 | 3,695 | 3,720 | 35,600 | 1,860 |
| 2013-07-17 | 3,680 | 3,700 | 3,670 | 3,695 | 24,000 | 1,847.50 |
| 2013-07-16 | 3,655 | 3,680 | 3,655 | 3,670 | 14,100 | 1,835 |
| 2013-07-12 | 3,655 | 3,685 | 3,655 | 3,660 | 15,500 | 1,830 |
| 2013-07-11 | 3,670 | 3,675 | 3,655 | 3,665 | 8,900 | 1,832.50 |
| 2013-07-10 | 3,670 | 3,690 | 3,650 | 3,655 | 26,500 | 1,827.50 |
| 2013-07-09 | 3,615 | 3,655 | 3,605 | 3,650 | 28,300 | 1,825 |
| 2013-07-08 | 3,655 | 3,655 | 3,605 | 3,605 | 11,100 | 1,802.50 |
| 2013-07-05 | 3,665 | 3,665 | 3,590 | 3,610 | 20,500 | 1,805 |
| 2013-07-04 | 3,640 | 3,655 | 3,600 | 3,600 | 11,600 | 1,800 |
| 2013-07-03 | 3,640 | 3,655 | 3,620 | 3,635 | 18,300 | 1,817.50 |
| 2013-07-02 | 3,700 | 3,700 | 3,610 | 3,650 | 22,200 | 1,825 |
| 2013-07-01 | 3,670 | 3,685 | 3,625 | 3,685 | 23,300 | 1,842.50 |
| 2013-06-28 | 3,650 | 3,660 | 3,585 | 3,650 | 38,300 | 1,825 |
| 2013-06-27 | 3,515 | 3,595 | 3,475 | 3,595 | 17,400 | 1,797.50 |
| 2013-06-26 | 3,545 | 3,545 | 3,470 | 3,520 | 18,500 | 1,760 |
| 2013-06-25 | 3,550 | 3,555 | 3,480 | 3,550 | 22,800 | 1,775 |
| 2013-06-24 | 3,555 | 3,580 | 3,490 | 3,510 | 11,600 | 1,755 |
| 2013-06-21 | 3,480 | 3,550 | 3,475 | 3,535 | 14,300 | 1,767.50 |
| 2013-06-20 | 3,560 | 3,560 | 3,495 | 3,510 | 12,900 | 1,755 |
| 2013-06-19 | 3,610 | 3,610 | 3,515 | 3,565 | 8,100 | 1,782.50 |
| 2013-06-18 | 3,620 | 3,620 | 3,525 | 3,540 | 6,700 | 1,770 |
| 2013-06-17 | 3,480 | 3,560 | 3,470 | 3,550 | 11,700 | 1,775 |
| 2013-06-14 | 3,500 | 3,535 | 3,500 | 3,505 | 30,400 | 1,752.50 |
| 2013-06-13 | 3,525 | 3,530 | 3,440 | 3,470 | 16,600 | 1,735 |
| 2013-06-12 | 3,500 | 3,535 | 3,450 | 3,525 | 12,200 | 1,762.50 |
| 2013-06-11 | 3,560 | 3,605 | 3,510 | 3,510 | 15,400 | 1,755 |
| 2013-06-10 | 3,500 | 3,585 | 3,500 | 3,555 | 13,800 | 1,777.50 |
| 2013-06-07 | 3,500 | 3,525 | 3,450 | 3,495 | 27,700 | 1,747.50 |
| 2013-06-06 | 3,580 | 3,590 | 3,495 | 3,575 | 33,400 | 1,787.50 |
| 2013-06-05 | 3,600 | 3,665 | 3,590 | 3,590 | 30,300 | 1,795 |
| 2013-06-04 | 3,720 | 3,720 | 3,630 | 3,690 | 18,100 | 1,845 |
| 2013-06-03 | 3,680 | 3,750 | 3,630 | 3,685 | 20,000 | 1,842.50 |
| 2013-05-31 | 3,675 | 3,730 | 3,675 | 3,680 | 17,900 | 1,840 |
| 2013-05-30 | 3,695 | 3,695 | 3,670 | 3,675 | 51,200 | 1,837.50 |
| 2013-05-29 | 3,710 | 3,715 | 3,670 | 3,690 | 60,600 | 1,845 |
| 2013-05-28 | 3,770 | 3,815 | 3,760 | 3,780 | 21,100 | 1,890 |
| 2013-05-27 | 3,780 | 3,815 | 3,700 | 3,770 | 14,000 | 1,885 |
| 2013-05-24 | 3,850 | 3,955 | 3,840 | 3,855 | 20,700 | 1,927.50 |
| 2013-05-23 | 4,055 | 4,080 | 3,860 | 3,885 | 20,900 | 1,942.50 |
| 2013-05-22 | 4,060 | 4,080 | 4,055 | 4,055 | 6,400 | 2,027.50 |
| 2013-05-21 | 4,150 | 4,170 | 4,050 | 4,060 | 14,100 | 2,030 |
| 2013-05-20 | 4,165 | 4,180 | 4,090 | 4,150 | 25,100 | 2,075 |
| 2013-05-17 | 4,090 | 4,200 | 4,065 | 4,165 | 20,500 | 2,082.50 |
| 2013-05-16 | 4,045 | 4,100 | 4,025 | 4,085 | 21,600 | 2,042.50 |
| 2013-05-15 | 4,135 | 4,170 | 4,045 | 4,045 | 28,500 | 2,022.50 |
| 2013-05-14 | 4,190 | 4,190 | 4,105 | 4,120 | 9,300 | 2,060 |
| 2013-05-13 | 4,160 | 4,185 | 4,120 | 4,130 | 10,600 | 2,065 |
| 2013-05-10 | 4,200 | 4,200 | 4,050 | 4,150 | 36,800 | 2,075 |
| 2013-05-09 | 4,160 | 4,270 | 4,160 | 4,235 | 18,700 | 2,117.50 |
| 2013-05-08 | 4,320 | 4,355 | 4,300 | 4,315 | 13,300 | 2,157.50 |
| 2013-05-07 | 4,300 | 4,345 | 4,275 | 4,315 | 12,400 | 2,157.50 |
| 2013-05-02 | 4,260 | 4,275 | 4,230 | 4,235 | 9,500 | 2,117.50 |
| 2013-05-01 | 4,235 | 4,275 | 4,215 | 4,240 | 5,200 | 2,120 |
| 2013-04-30 | 4,215 | 4,255 | 4,215 | 4,240 | 4,300 | 2,120 |
| 2013-04-26 | 4,305 | 4,310 | 4,180 | 4,185 | 10,500 | 2,092.50 |
| 2013-04-25 | 4,300 | 4,315 | 4,255 | 4,305 | 8,500 | 2,152.50 |
| 2013-04-24 | 4,300 | 4,300 | 4,225 | 4,285 | 15,400 | 2,142.50 |
| 2013-04-23 | 4,275 | 4,300 | 4,265 | 4,295 | 11,600 | 2,147.50 |
| 2013-04-22 | 4,270 | 4,295 | 4,255 | 4,275 | 14,800 | 2,137.50 |
| 2013-04-19 | 4,200 | 4,210 | 4,170 | 4,200 | 13,600 | 2,100 |
| 2013-04-18 | 4,100 | 4,175 | 4,100 | 4,145 | 11,200 | 2,072.50 |
| 2013-04-17 | 4,065 | 4,140 | 4,065 | 4,125 | 9,400 | 2,062.50 |
| 2013-04-16 | 4,100 | 4,160 | 4,055 | 4,060 | 20,200 | 2,030 |
| 2013-04-15 | 4,160 | 4,190 | 4,115 | 4,155 | 10,000 | 2,077.50 |
| 2013-04-12 | 4,120 | 4,195 | 4,120 | 4,170 | 7,700 | 2,085 |
| 2013-04-11 | 4,105 | 4,170 | 4,100 | 4,160 | 11,600 | 2,080 |
| 2013-04-10 | 4,200 | 4,200 | 4,100 | 4,145 | 10,400 | 2,072.50 |
| 2013-04-09 | 4,280 | 4,290 | 4,200 | 4,200 | 15,500 | 2,100 |
| 2013-04-08 | 4,250 | 4,315 | 4,180 | 4,300 | 25,700 | 2,150 |
| 2013-04-05 | 4,080 | 4,130 | 4,035 | 4,130 | 22,600 | 2,065 |
| 2013-04-04 | 3,990 | 4,045 | 3,910 | 4,040 | 12,700 | 2,020 |
| 2013-04-03 | 3,950 | 4,000 | 3,890 | 4,000 | 12,600 | 2,000 |
| 2013-04-02 | 3,775 | 3,930 | 3,715 | 3,910 | 19,600 | 1,955 |
| 2013-04-01 | 3,995 | 4,010 | 3,775 | 3,780 | 15,200 | 1,890 |
| 2013-03-29 | 4,100 | 4,100 | 4,005 | 4,005 | 14,000 | 2,002.50 |
| 2013-03-28 | 4,000 | 4,115 | 3,980 | 4,095 | 19,300 | 2,047.50 |
| 2013-03-27 | 3,990 | 4,000 | 3,950 | 3,995 | 18,400 | 1,997.50 |
| 2013-03-26 | 3,925 | 3,995 | 3,925 | 3,990 | 19,600 | 1,995 |
| 2013-03-25 | 3,850 | 3,895 | 3,825 | 3,855 | 13,700 | 1,927.50 |
| 2013-03-22 | 3,935 | 3,945 | 3,845 | 3,845 | 12,600 | 1,922.50 |
| 2013-03-21 | 3,965 | 3,970 | 3,915 | 3,935 | 16,500 | 1,967.50 |
| 2013-03-19 | 4,000 | 4,000 | 3,955 | 3,955 | 10,100 | 1,977.50 |
| 2013-03-18 | 3,865 | 4,000 | 3,865 | 3,945 | 24,700 | 1,972.50 |
| 2013-03-15 | 3,800 | 3,880 | 3,800 | 3,875 | 15,900 | 1,937.50 |
| 2013-03-14 | 3,715 | 3,800 | 3,715 | 3,780 | 19,400 | 1,890 |
| 2013-03-13 | 3,680 | 3,700 | 3,680 | 3,690 | 8,400 | 1,845 |
| 2013-03-12 | 3,670 | 3,690 | 3,660 | 3,670 | 8,500 | 1,835 |
| 2013-03-11 | 3,660 | 3,675 | 3,655 | 3,670 | 8,200 | 1,835 |
| 2013-03-08 | 3,640 | 3,685 | 3,640 | 3,650 | 33,500 | 1,825 |
| 2013-03-07 | 3,650 | 3,695 | 3,650 | 3,670 | 10,900 | 1,835 |
| 2013-03-06 | 3,635 | 3,640 | 3,620 | 3,640 | 8,800 | 1,820 |
| 2013-03-05 | 3,635 | 3,635 | 3,620 | 3,630 | 6,600 | 1,815 |
| 2013-03-04 | 3,640 | 3,640 | 3,605 | 3,620 | 5,500 | 1,810 |
| 2013-03-01 | 3,580 | 3,600 | 3,580 | 3,590 | 8,900 | 1,795 |
| 2013-02-28 | 3,590 | 3,590 | 3,540 | 3,570 | 11,200 | 1,785 |
| 2013-02-27 | 3,515 | 3,530 | 3,515 | 3,520 | 14,200 | 1,760 |
| 2013-02-26 | 3,540 | 3,565 | 3,530 | 3,535 | 11,600 | 1,767.50 |
| 2013-02-25 | 3,570 | 3,590 | 3,550 | 3,560 | 8,400 | 1,780 |
| 2013-02-22 | 3,570 | 3,590 | 3,550 | 3,560 | 15,300 | 1,780 |
| 2013-02-21 | 3,590 | 3,625 | 3,560 | 3,570 | 14,400 | 1,785 |
| 2013-02-20 | 3,540 | 3,610 | 3,540 | 3,595 | 15,100 | 1,797.50 |
| 2013-02-19 | 3,595 | 3,595 | 3,570 | 3,575 | 9,200 | 1,787.50 |
| 2013-02-18 | 3,545 | 3,550 | 3,535 | 3,550 | 7,700 | 1,775 |
| 2013-02-15 | 3,600 | 3,615 | 3,530 | 3,535 | 10,700 | 1,767.50 |
| 2013-02-14 | 3,640 | 3,645 | 3,600 | 3,615 | 8,000 | 1,807.50 |
| 2013-02-13 | 3,660 | 3,675 | 3,625 | 3,625 | 6,700 | 1,812.50 |
| 2013-02-12 | 3,685 | 3,685 | 3,635 | 3,660 | 15,300 | 1,830 |
| 2013-02-08 | 3,670 | 3,695 | 3,630 | 3,650 | 10,000 | 1,825 |
| 2013-02-07 | 3,675 | 3,675 | 3,630 | 3,650 | 15,500 | 1,825 |
| 2013-02-06 | 3,630 | 3,675 | 3,620 | 3,655 | 9,000 | 1,827.50 |
| 2013-02-05 | 3,620 | 3,640 | 3,600 | 3,600 | 10,500 | 1,800 |
| 2013-02-04 | 3,710 | 3,715 | 3,500 | 3,690 | 12,100 | 1,845 |
| 2013-02-01 | 3,660 | 3,705 | 3,655 | 3,700 | 10,700 | 1,850 |
| 2013-01-31 | 3,675 | 3,700 | 3,650 | 3,665 | 12,700 | 1,832.50 |
| 2013-01-30 | 3,665 | 3,695 | 3,665 | 3,675 | 7,200 | 1,837.50 |
| 2013-01-29 | 3,635 | 3,670 | 3,630 | 3,655 | 5,800 | 1,827.50 |
| 2013-01-28 | 3,660 | 3,675 | 3,620 | 3,635 | 12,200 | 1,817.50 |
| 2013-01-25 | 3,610 | 3,670 | 3,600 | 3,660 | 15,500 | 1,830 |
| 2013-01-24 | 3,595 | 3,625 | 3,595 | 3,620 | 11,300 | 1,810 |
| 2013-01-23 | 3,520 | 3,600 | 3,520 | 3,595 | 10,000 | 1,797.50 |
| 2013-01-22 | 3,605 | 3,605 | 3,515 | 3,520 | 12,100 | 1,760 |
| 2013-01-21 | 3,500 | 3,600 | 3,495 | 3,585 | 13,600 | 1,792.50 |
| 2013-01-18 | 3,440 | 3,465 | 3,400 | 3,465 | 12,300 | 1,732.50 |
| 2013-01-17 | 3,345 | 3,385 | 3,345 | 3,370 | 9,000 | 1,685 |
| 2013-01-16 | 3,340 | 3,355 | 3,335 | 3,340 | 7,900 | 1,670 |
| 2013-01-15 | 3,285 | 3,350 | 3,285 | 3,310 | 8,200 | 1,655 |
| 2013-01-11 | 3,300 | 3,320 | 3,260 | 3,300 | 7,900 | 1,650 |
| 2013-01-10 | 3,240 | 3,250 | 3,230 | 3,250 | 4,700 | 1,625 |
| 2013-01-09 | 3,235 | 3,255 | 3,215 | 3,240 | 6,800 | 1,620 |
| 2013-01-08 | 3,230 | 3,235 | 3,215 | 3,215 | 5,600 | 1,607.50 |
| 2013-01-07 | 3,220 | 3,225 | 3,190 | 3,195 | 8,600 | 1,597.50 |
| 2013-01-04 | 3,240 | 3,240 | 3,190 | 3,200 | 8,900 | 1,600 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
