8282 (株)ケーズホールディングス 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 | 2,994 | 3,050 | 2,994 | 3,040 | 180,400 | 760 |
| 2013-12-27 | 2,989 | 3,095 | 2,948 | 2,994 | 268,900 | 748.50 |
| 2013-12-26 | 2,963 | 2,984 | 2,926 | 2,939 | 248,800 | 734.75 |
| 2013-12-25 | 2,950 | 2,998 | 2,901 | 2,960 | 328,200 | 740 |
| 2013-12-24 | 2,987 | 3,015 | 2,930 | 2,950 | 307,700 | 737.50 |
| 2013-12-20 | 2,980 | 3,040 | 2,978 | 3,015 | 303,400 | 753.75 |
| 2013-12-19 | 3,100 | 3,100 | 2,960 | 2,980 | 637,900 | 745 |
| 2013-12-18 | 3,095 | 3,100 | 3,045 | 3,075 | 420,500 | 768.75 |
| 2013-12-17 | 3,160 | 3,180 | 3,075 | 3,120 | 291,300 | 780 |
| 2013-12-16 | 3,195 | 3,225 | 3,160 | 3,165 | 163,500 | 791.25 |
| 2013-12-13 | 3,175 | 3,220 | 3,170 | 3,185 | 317,900 | 796.25 |
| 2013-12-12 | 3,170 | 3,225 | 3,160 | 3,220 | 187,400 | 805 |
| 2013-12-11 | 3,235 | 3,235 | 3,150 | 3,195 | 302,700 | 798.75 |
| 2013-12-10 | 3,235 | 3,270 | 3,215 | 3,245 | 195,000 | 811.25 |
| 2013-12-09 | 3,265 | 3,300 | 3,210 | 3,235 | 220,400 | 808.75 |
| 2013-12-06 | 3,210 | 3,230 | 3,155 | 3,225 | 278,000 | 806.25 |
| 2013-12-05 | 3,270 | 3,315 | 3,255 | 3,260 | 206,100 | 815 |
| 2013-12-04 | 3,300 | 3,310 | 3,255 | 3,265 | 240,100 | 816.25 |
| 2013-12-03 | 3,370 | 3,370 | 3,335 | 3,345 | 164,500 | 836.25 |
| 2013-12-02 | 3,320 | 3,380 | 3,320 | 3,365 | 145,900 | 841.25 |
| 2013-11-29 | 3,330 | 3,360 | 3,310 | 3,350 | 157,400 | 837.50 |
| 2013-11-28 | 3,365 | 3,400 | 3,320 | 3,335 | 233,400 | 833.75 |
| 2013-11-27 | 3,300 | 3,355 | 3,280 | 3,345 | 247,200 | 836.25 |
| 2013-11-26 | 3,290 | 3,320 | 3,275 | 3,310 | 224,600 | 827.50 |
| 2013-11-25 | 3,245 | 3,310 | 3,245 | 3,300 | 302,500 | 825 |
| 2013-11-22 | 3,250 | 3,255 | 3,220 | 3,240 | 268,500 | 810 |
| 2013-11-21 | 3,240 | 3,260 | 3,230 | 3,250 | 197,800 | 812.50 |
| 2013-11-20 | 3,210 | 3,230 | 3,175 | 3,230 | 343,400 | 807.50 |
| 2013-11-19 | 3,200 | 3,205 | 3,130 | 3,190 | 329,300 | 797.50 |
| 2013-11-18 | 3,245 | 3,265 | 3,210 | 3,220 | 211,000 | 805 |
| 2013-11-15 | 3,240 | 3,250 | 3,200 | 3,235 | 362,000 | 808.75 |
| 2013-11-14 | 3,205 | 3,225 | 3,190 | 3,205 | 389,400 | 801.25 |
| 2013-11-13 | 3,155 | 3,195 | 3,130 | 3,165 | 222,300 | 791.25 |
| 2013-11-12 | 3,165 | 3,215 | 3,140 | 3,155 | 340,400 | 788.75 |
| 2013-11-11 | 3,120 | 3,165 | 3,070 | 3,135 | 418,400 | 783.75 |
| 2013-11-08 | 3,000 | 3,135 | 2,989 | 3,110 | 591,200 | 777.50 |
| 2013-11-07 | 2,980 | 3,055 | 2,965 | 3,025 | 475,600 | 756.25 |
| 2013-11-06 | 2,890 | 3,025 | 2,857 | 2,980 | 623,100 | 745 |
| 2013-11-05 | 2,846 | 2,895 | 2,846 | 2,892 | 295,000 | 723 |
| 2013-11-01 | 2,865 | 2,920 | 2,809 | 2,836 | 359,200 | 709 |
| 2013-10-31 | 2,873 | 2,930 | 2,864 | 2,876 | 434,700 | 719 |
| 2013-10-30 | 2,854 | 2,899 | 2,846 | 2,893 | 943,700 | 723.25 |
| 2013-10-29 | 2,837 | 2,859 | 2,813 | 2,831 | 313,700 | 707.75 |
| 2013-10-28 | 2,863 | 2,889 | 2,827 | 2,850 | 452,700 | 712.50 |
| 2013-10-25 | 2,904 | 2,921 | 2,824 | 2,836 | 553,700 | 709 |
| 2013-10-24 | 2,802 | 2,894 | 2,780 | 2,892 | 688,500 | 723 |
| 2013-10-23 | 2,788 | 2,823 | 2,751 | 2,807 | 726,900 | 701.75 |
| 2013-10-22 | 2,754 | 2,845 | 2,747 | 2,760 | 1,211,400 | 690 |
| 2013-10-21 | 2,597 | 2,641 | 2,573 | 2,618 | 307,800 | 654.50 |
| 2013-10-18 | 2,550 | 2,605 | 2,540 | 2,591 | 636,900 | 647.75 |
| 2013-10-17 | 2,605 | 2,605 | 2,498 | 2,525 | 779,500 | 631.25 |
| 2013-10-16 | 2,615 | 2,641 | 2,576 | 2,585 | 456,700 | 646.25 |
| 2013-10-15 | 2,692 | 2,692 | 2,612 | 2,619 | 324,300 | 654.75 |
| 2013-10-11 | 2,765 | 2,788 | 2,665 | 2,691 | 472,600 | 672.75 |
| 2013-10-10 | 2,745 | 2,768 | 2,694 | 2,753 | 559,100 | 688.25 |
| 2013-10-09 | 2,660 | 2,719 | 2,641 | 2,712 | 487,100 | 678 |
| 2013-10-08 | 2,632 | 2,666 | 2,580 | 2,654 | 503,800 | 663.50 |
| 2013-10-07 | 2,622 | 2,666 | 2,622 | 2,645 | 392,300 | 661.25 |
| 2013-10-04 | 2,598 | 2,639 | 2,595 | 2,620 | 388,800 | 655 |
| 2013-10-03 | 2,664 | 2,664 | 2,571 | 2,597 | 563,000 | 649.25 |
| 2013-10-02 | 2,689 | 2,720 | 2,655 | 2,677 | 492,300 | 669.25 |
| 2013-10-01 | 2,682 | 2,718 | 2,674 | 2,688 | 320,600 | 672 |
| 2013-09-30 | 2,694 | 2,710 | 2,664 | 2,687 | 382,400 | 671.75 |
| 2013-09-27 | 2,700 | 2,704 | 2,675 | 2,694 | 652,200 | 673.50 |
| 2013-09-26 | 2,750 | 2,750 | 2,660 | 2,705 | 734,900 | 676.25 |
| 2013-09-25 | 2,860 | 2,860 | 2,807 | 2,830 | 291,200 | 707.50 |
| 2013-09-24 | 2,911 | 2,929 | 2,830 | 2,861 | 466,900 | 715.25 |
| 2013-09-20 | 2,914 | 2,954 | 2,906 | 2,950 | 413,600 | 737.50 |
| 2013-09-19 | 2,916 | 2,950 | 2,881 | 2,923 | 380,300 | 730.75 |
| 2013-09-18 | 2,806 | 2,890 | 2,804 | 2,876 | 316,400 | 719 |
| 2013-09-17 | 2,800 | 2,839 | 2,788 | 2,804 | 421,000 | 701 |
| 2013-09-13 | 2,759 | 2,822 | 2,759 | 2,791 | 588,700 | 697.75 |
| 2013-09-12 | 2,863 | 2,872 | 2,781 | 2,792 | 685,400 | 698 |
| 2013-09-11 | 2,999 | 3,010 | 2,885 | 2,891 | 525,600 | 722.75 |
| 2013-09-10 | 3,005 | 3,025 | 2,986 | 3,010 | 196,700 | 752.50 |
| 2013-09-09 | 3,035 | 3,070 | 2,973 | 3,025 | 273,100 | 756.25 |
| 2013-09-06 | 2,980 | 3,005 | 2,933 | 2,985 | 351,200 | 746.25 |
| 2013-09-05 | 2,996 | 3,020 | 2,956 | 2,969 | 358,800 | 742.25 |
| 2013-09-04 | 2,983 | 2,998 | 2,965 | 2,983 | 396,300 | 745.75 |
| 2013-09-03 | 2,961 | 3,025 | 2,954 | 2,982 | 360,600 | 745.50 |
| 2013-09-02 | 3,030 | 3,035 | 2,951 | 2,958 | 304,700 | 739.50 |
| 2013-08-30 | 3,070 | 3,075 | 2,983 | 3,000 | 294,500 | 750 |
| 2013-08-29 | 3,075 | 3,115 | 3,030 | 3,085 | 240,300 | 771.25 |
| 2013-08-28 | 3,050 | 3,070 | 2,999 | 3,030 | 219,500 | 757.50 |
| 2013-08-27 | 3,185 | 3,185 | 3,055 | 3,080 | 310,100 | 770 |
| 2013-08-26 | 3,210 | 3,220 | 3,155 | 3,205 | 208,600 | 801.25 |
| 2013-08-23 | 3,205 | 3,245 | 3,185 | 3,210 | 424,500 | 802.50 |
| 2013-08-22 | 3,065 | 3,140 | 3,045 | 3,140 | 263,500 | 785 |
| 2013-08-21 | 3,080 | 3,085 | 2,981 | 3,050 | 334,200 | 762.50 |
| 2013-08-20 | 3,040 | 3,140 | 3,020 | 3,115 | 374,800 | 778.75 |
| 2013-08-19 | 3,070 | 3,090 | 2,999 | 3,020 | 377,900 | 755 |
| 2013-08-16 | 3,100 | 3,100 | 3,045 | 3,075 | 199,700 | 768.75 |
| 2013-08-15 | 3,105 | 3,170 | 3,070 | 3,120 | 364,000 | 780 |
| 2013-08-14 | 3,230 | 3,230 | 3,110 | 3,180 | 453,700 | 795 |
| 2013-08-13 | 3,090 | 3,230 | 3,070 | 3,230 | 524,800 | 807.50 |
| 2013-08-12 | 3,030 | 3,085 | 3,005 | 3,040 | 424,800 | 760 |
| 2013-08-09 | 3,030 | 3,150 | 2,830 | 3,005 | 1,345,800 | 751.25 |
| 2013-08-08 | 3,385 | 3,470 | 3,365 | 3,380 | 310,800 | 845 |
| 2013-08-07 | 3,380 | 3,385 | 3,315 | 3,315 | 177,400 | 828.75 |
| 2013-08-06 | 3,375 | 3,440 | 3,340 | 3,430 | 241,100 | 857.50 |
| 2013-08-05 | 3,420 | 3,425 | 3,370 | 3,395 | 98,600 | 848.75 |
| 2013-08-02 | 3,370 | 3,445 | 3,305 | 3,440 | 247,800 | 860 |
| 2013-08-01 | 3,375 | 3,410 | 3,335 | 3,350 | 313,200 | 837.50 |
| 2013-07-31 | 3,345 | 3,360 | 3,260 | 3,340 | 167,100 | 835 |
| 2013-07-30 | 3,370 | 3,420 | 3,360 | 3,380 | 288,200 | 845 |
| 2013-07-29 | 3,360 | 3,385 | 3,330 | 3,355 | 186,300 | 838.75 |
| 2013-07-26 | 3,470 | 3,480 | 3,410 | 3,420 | 229,300 | 855 |
| 2013-07-25 | 3,580 | 3,590 | 3,530 | 3,540 | 353,700 | 885 |
| 2013-07-24 | 3,595 | 3,625 | 3,520 | 3,540 | 425,000 | 885 |
| 2013-07-23 | 3,465 | 3,545 | 3,465 | 3,505 | 313,500 | 876.25 |
| 2013-07-22 | 3,565 | 3,585 | 3,420 | 3,450 | 446,800 | 862.50 |
| 2013-07-19 | 3,650 | 3,660 | 3,470 | 3,500 | 376,700 | 875 |
| 2013-07-18 | 3,600 | 3,660 | 3,570 | 3,645 | 223,300 | 911.25 |
| 2013-07-17 | 3,630 | 3,650 | 3,585 | 3,625 | 170,000 | 906.25 |
| 2013-07-16 | 3,605 | 3,660 | 3,580 | 3,625 | 386,500 | 906.25 |
| 2013-07-12 | 3,545 | 3,635 | 3,545 | 3,600 | 605,400 | 900 |
| 2013-07-11 | 3,635 | 3,635 | 3,505 | 3,520 | 419,500 | 880 |
| 2013-07-10 | 3,570 | 3,700 | 3,550 | 3,635 | 645,700 | 908.75 |
| 2013-07-09 | 3,470 | 3,585 | 3,440 | 3,540 | 545,100 | 885 |
| 2013-07-08 | 3,440 | 3,520 | 3,425 | 3,430 | 484,700 | 857.50 |
| 2013-07-05 | 3,300 | 3,400 | 3,290 | 3,390 | 411,500 | 847.50 |
| 2013-07-04 | 3,255 | 3,255 | 3,205 | 3,225 | 203,000 | 806.25 |
| 2013-07-03 | 3,260 | 3,265 | 3,230 | 3,260 | 193,100 | 815 |
| 2013-07-02 | 3,195 | 3,265 | 3,165 | 3,250 | 244,700 | 812.50 |
| 2013-07-01 | 3,170 | 3,200 | 3,110 | 3,190 | 345,000 | 797.50 |
| 2013-06-28 | 3,130 | 3,185 | 3,105 | 3,150 | 429,300 | 787.50 |
| 2013-06-27 | 3,105 | 3,130 | 3,040 | 3,125 | 347,100 | 781.25 |
| 2013-06-26 | 3,185 | 3,185 | 3,090 | 3,105 | 212,100 | 776.25 |
| 2013-06-25 | 3,180 | 3,200 | 3,085 | 3,130 | 346,000 | 782.50 |
| 2013-06-24 | 3,245 | 3,245 | 3,150 | 3,180 | 268,900 | 795 |
| 2013-06-21 | 3,120 | 3,230 | 3,080 | 3,205 | 537,300 | 801.25 |
| 2013-06-20 | 3,090 | 3,200 | 3,055 | 3,190 | 639,800 | 797.50 |
| 2013-06-19 | 3,045 | 3,090 | 2,981 | 3,080 | 558,300 | 770 |
| 2013-06-18 | 2,941 | 3,055 | 2,919 | 3,040 | 660,300 | 760 |
| 2013-06-17 | 2,826 | 2,950 | 2,770 | 2,939 | 413,300 | 734.75 |
| 2013-06-14 | 2,841 | 2,891 | 2,829 | 2,850 | 540,000 | 712.50 |
| 2013-06-13 | 2,817 | 2,827 | 2,734 | 2,741 | 366,200 | 685.25 |
| 2013-06-12 | 2,841 | 2,894 | 2,755 | 2,867 | 327,700 | 716.75 |
| 2013-06-11 | 2,821 | 2,910 | 2,766 | 2,872 | 511,400 | 718 |
| 2013-06-10 | 2,800 | 2,868 | 2,794 | 2,824 | 390,000 | 706 |
| 2013-06-07 | 2,615 | 2,782 | 2,607 | 2,751 | 586,200 | 687.75 |
| 2013-06-06 | 2,742 | 2,797 | 2,637 | 2,657 | 555,200 | 664.25 |
| 2013-06-05 | 2,747 | 2,882 | 2,731 | 2,792 | 565,800 | 698 |
| 2013-06-04 | 2,696 | 2,740 | 2,641 | 2,721 | 518,400 | 680.25 |
| 2013-06-03 | 2,800 | 2,818 | 2,681 | 2,693 | 335,000 | 673.25 |
| 2013-05-31 | 2,849 | 2,899 | 2,784 | 2,824 | 436,800 | 706 |
| 2013-05-30 | 2,775 | 2,865 | 2,724 | 2,803 | 430,300 | 700.75 |
| 2013-05-29 | 2,860 | 2,860 | 2,760 | 2,774 | 479,700 | 693.50 |
| 2013-05-28 | 2,776 | 2,870 | 2,773 | 2,859 | 328,800 | 714.75 |
| 2013-05-27 | 2,777 | 2,871 | 2,735 | 2,812 | 409,100 | 703 |
| 2013-05-24 | 3,000 | 3,055 | 2,844 | 2,927 | 586,300 | 731.75 |
| 2013-05-23 | 3,170 | 3,175 | 2,990 | 2,996 | 373,600 | 749 |
| 2013-05-22 | 3,175 | 3,220 | 3,150 | 3,200 | 336,500 | 800 |
| 2013-05-21 | 3,155 | 3,160 | 3,115 | 3,125 | 163,800 | 781.25 |
| 2013-05-20 | 3,190 | 3,190 | 3,135 | 3,180 | 189,400 | 795 |
| 2013-05-17 | 3,120 | 3,210 | 3,110 | 3,190 | 171,300 | 797.50 |
| 2013-05-16 | 3,235 | 3,245 | 3,110 | 3,145 | 346,400 | 786.25 |
| 2013-05-15 | 3,300 | 3,345 | 3,210 | 3,230 | 328,800 | 807.50 |
| 2013-05-14 | 3,295 | 3,330 | 3,260 | 3,275 | 273,300 | 818.75 |
| 2013-05-13 | 3,320 | 3,350 | 3,245 | 3,330 | 352,000 | 832.50 |
| 2013-05-10 | 3,400 | 3,405 | 3,210 | 3,330 | 484,500 | 832.50 |
| 2013-05-09 | 3,410 | 3,475 | 3,260 | 3,285 | 442,400 | 821.25 |
| 2013-05-08 | 3,455 | 3,495 | 3,395 | 3,415 | 259,300 | 853.75 |
| 2013-05-07 | 3,425 | 3,525 | 3,425 | 3,495 | 228,700 | 873.75 |
| 2013-05-02 | 3,375 | 3,420 | 3,360 | 3,375 | 232,800 | 843.75 |
| 2013-05-01 | 3,405 | 3,450 | 3,380 | 3,400 | 273,000 | 850 |
| 2013-04-30 | 3,450 | 3,540 | 3,400 | 3,430 | 410,700 | 857.50 |
| 2013-04-26 | 3,475 | 3,485 | 3,385 | 3,430 | 392,600 | 857.50 |
| 2013-04-25 | 3,400 | 3,495 | 3,400 | 3,455 | 441,300 | 863.75 |
| 2013-04-24 | 3,205 | 3,375 | 3,205 | 3,370 | 385,400 | 842.50 |
| 2013-04-23 | 3,140 | 3,230 | 3,135 | 3,195 | 352,800 | 798.75 |
| 2013-04-22 | 3,100 | 3,205 | 3,090 | 3,185 | 317,400 | 796.25 |
| 2013-04-19 | 3,130 | 3,130 | 3,050 | 3,085 | 439,700 | 771.25 |
| 2013-04-18 | 3,200 | 3,205 | 3,120 | 3,125 | 473,200 | 781.25 |
| 2013-04-17 | 3,245 | 3,285 | 3,180 | 3,260 | 325,800 | 815 |
| 2013-04-16 | 3,205 | 3,310 | 3,105 | 3,270 | 551,600 | 817.50 |
| 2013-04-15 | 3,215 | 3,230 | 3,165 | 3,200 | 336,500 | 800 |
| 2013-04-12 | 3,110 | 3,240 | 3,085 | 3,215 | 527,800 | 803.75 |
| 2013-04-11 | 2,938 | 3,160 | 2,938 | 3,150 | 770,900 | 787.50 |
| 2013-04-10 | 2,925 | 2,932 | 2,859 | 2,924 | 446,500 | 731 |
| 2013-04-09 | 2,948 | 2,983 | 2,903 | 2,925 | 379,700 | 731.25 |
| 2013-04-08 | 2,825 | 2,924 | 2,818 | 2,918 | 368,600 | 729.50 |
| 2013-04-05 | 2,849 | 2,915 | 2,797 | 2,817 | 585,700 | 704.25 |
| 2013-04-04 | 2,751 | 2,822 | 2,704 | 2,820 | 530,200 | 705 |
| 2013-04-03 | 2,852 | 2,885 | 2,758 | 2,763 | 672,800 | 690.75 |
| 2013-04-02 | 2,851 | 2,869 | 2,755 | 2,802 | 540,000 | 700.50 |
| 2013-04-01 | 3,000 | 3,005 | 2,873 | 2,873 | 339,300 | 718.25 |
| 2013-03-29 | 2,969 | 3,030 | 2,965 | 3,005 | 452,200 | 751.25 |
| 2013-03-28 | 2,950 | 3,030 | 2,949 | 3,010 | 587,200 | 752.50 |
| 2013-03-27 | 2,885 | 2,974 | 2,885 | 2,950 | 441,500 | 737.50 |
| 2013-03-26 | 2,810 | 2,918 | 2,804 | 2,909 | 442,200 | 727.25 |
| 2013-03-25 | 2,820 | 2,847 | 2,784 | 2,818 | 444,100 | 704.50 |
| 2013-03-22 | 2,840 | 2,860 | 2,814 | 2,832 | 543,000 | 708 |
| 2013-03-21 | 2,853 | 2,889 | 2,826 | 2,851 | 588,700 | 712.75 |
| 2013-03-19 | 2,683 | 2,829 | 2,650 | 2,825 | 693,800 | 706.25 |
| 2013-03-18 | 2,654 | 2,777 | 2,644 | 2,688 | 819,000 | 672 |
| 2013-03-15 | 2,552 | 2,647 | 2,546 | 2,637 | 439,200 | 659.25 |
| 2013-03-14 | 2,520 | 2,556 | 2,520 | 2,551 | 240,000 | 637.75 |
| 2013-03-13 | 2,476 | 2,522 | 2,453 | 2,512 | 336,000 | 628 |
| 2013-03-12 | 2,532 | 2,532 | 2,480 | 2,500 | 416,900 | 625 |
| 2013-03-11 | 2,520 | 2,560 | 2,520 | 2,539 | 341,900 | 634.75 |
| 2013-03-08 | 2,453 | 2,501 | 2,435 | 2,499 | 453,100 | 624.75 |
| 2013-03-07 | 2,409 | 2,473 | 2,400 | 2,465 | 327,300 | 616.25 |
| 2013-03-06 | 2,450 | 2,452 | 2,386 | 2,418 | 354,100 | 604.50 |
| 2013-03-05 | 2,490 | 2,518 | 2,436 | 2,438 | 176,400 | 609.50 |
| 2013-03-04 | 2,445 | 2,493 | 2,441 | 2,464 | 435,400 | 616 |
| 2013-03-01 | 2,405 | 2,449 | 2,391 | 2,442 | 522,300 | 610.50 |
| 2013-02-28 | 2,349 | 2,423 | 2,341 | 2,390 | 720,200 | 597.50 |
| 2013-02-27 | 2,246 | 2,342 | 2,245 | 2,310 | 539,300 | 577.50 |
| 2013-02-26 | 2,222 | 2,260 | 2,220 | 2,246 | 334,800 | 561.50 |
| 2013-02-25 | 2,283 | 2,283 | 2,245 | 2,254 | 217,400 | 563.50 |
| 2013-02-22 | 2,221 | 2,266 | 2,207 | 2,264 | 289,800 | 566 |
| 2013-02-21 | 2,265 | 2,277 | 2,222 | 2,229 | 289,700 | 557.25 |
| 2013-02-20 | 2,265 | 2,293 | 2,233 | 2,280 | 348,000 | 570 |
| 2013-02-19 | 2,295 | 2,336 | 2,219 | 2,226 | 468,900 | 556.50 |
| 2013-02-18 | 2,213 | 2,297 | 2,183 | 2,296 | 574,800 | 574 |
| 2013-02-15 | 2,288 | 2,334 | 2,220 | 2,228 | 584,300 | 557 |
| 2013-02-14 | 2,292 | 2,314 | 2,265 | 2,273 | 441,500 | 568.25 |
| 2013-02-13 | 2,381 | 2,389 | 2,298 | 2,321 | 379,400 | 580.25 |
| 2013-02-12 | 2,400 | 2,426 | 2,381 | 2,396 | 393,600 | 599 |
| 2013-02-08 | 2,350 | 2,560 | 2,345 | 2,401 | 1,340,600 | 600.25 |
| 2013-02-07 | 2,340 | 2,343 | 2,269 | 2,276 | 509,000 | 569 |
| 2013-02-06 | 2,367 | 2,385 | 2,333 | 2,340 | 243,700 | 585 |
| 2013-02-05 | 2,367 | 2,375 | 2,328 | 2,340 | 216,600 | 585 |
| 2013-02-04 | 2,410 | 2,417 | 2,360 | 2,373 | 289,000 | 593.25 |
| 2013-02-01 | 2,507 | 2,520 | 2,407 | 2,410 | 375,100 | 602.50 |
| 2013-01-31 | 2,463 | 2,501 | 2,439 | 2,491 | 363,900 | 622.75 |
| 2013-01-30 | 2,414 | 2,453 | 2,390 | 2,448 | 261,700 | 612 |
| 2013-01-29 | 2,390 | 2,423 | 2,384 | 2,408 | 284,400 | 602 |
| 2013-01-28 | 2,416 | 2,438 | 2,391 | 2,392 | 406,000 | 598 |
| 2013-01-25 | 2,383 | 2,434 | 2,377 | 2,414 | 574,800 | 603.50 |
| 2013-01-24 | 2,325 | 2,346 | 2,277 | 2,327 | 471,700 | 581.75 |
| 2013-01-23 | 2,265 | 2,414 | 2,257 | 2,328 | 720,400 | 582 |
| 2013-01-22 | 2,270 | 2,306 | 2,247 | 2,262 | 357,300 | 565.50 |
| 2013-01-21 | 2,251 | 2,323 | 2,245 | 2,289 | 292,300 | 572.25 |
| 2013-01-18 | 2,265 | 2,276 | 2,214 | 2,244 | 455,500 | 561 |
| 2013-01-17 | 2,246 | 2,279 | 2,231 | 2,251 | 270,300 | 562.75 |
| 2013-01-16 | 2,300 | 2,302 | 2,236 | 2,241 | 398,800 | 560.25 |
| 2013-01-15 | 2,332 | 2,341 | 2,278 | 2,306 | 509,500 | 576.50 |
| 2013-01-11 | 2,330 | 2,356 | 2,290 | 2,328 | 505,200 | 582 |
| 2013-01-10 | 2,300 | 2,342 | 2,293 | 2,317 | 549,600 | 579.25 |
| 2013-01-09 | 2,278 | 2,312 | 2,268 | 2,295 | 286,400 | 573.75 |
| 2013-01-08 | 2,249 | 2,335 | 2,248 | 2,277 | 723,000 | 569.25 |
| 2013-01-07 | 2,189 | 2,246 | 2,172 | 2,218 | 341,100 | 554.50 |
| 2013-01-04 | 2,241 | 2,250 | 2,162 | 2,178 | 327,800 | 544.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
