9936 (株)王将フードサービス 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 | 3,170 | 3,230 | 3,160 | 3,220 | 114,900 | 1,073.33 |
| 2013-12-27 | 3,115 | 3,150 | 3,100 | 3,145 | 91,800 | 1,048.33 |
| 2013-12-26 | 3,095 | 3,120 | 3,085 | 3,105 | 89,800 | 1,035 |
| 2013-12-25 | 3,085 | 3,100 | 3,065 | 3,095 | 159,600 | 1,031.67 |
| 2013-12-24 | 3,060 | 3,145 | 3,055 | 3,110 | 389,600 | 1,036.67 |
| 2013-12-20 | 3,060 | 3,075 | 3,040 | 3,060 | 420,500 | 1,020 |
| 2013-12-19 | 3,110 | 3,120 | 2,951 | 3,000 | 2,036,000 | 1,000 |
| 2013-12-18 | 3,095 | 3,120 | 3,095 | 3,110 | 28,600 | 1,036.67 |
| 2013-12-17 | 3,085 | 3,100 | 3,085 | 3,090 | 22,600 | 1,030 |
| 2013-12-16 | 3,110 | 3,120 | 3,085 | 3,085 | 26,100 | 1,028.33 |
| 2013-12-13 | 3,120 | 3,130 | 3,110 | 3,110 | 51,700 | 1,036.67 |
| 2013-12-12 | 3,130 | 3,150 | 3,125 | 3,135 | 13,800 | 1,045 |
| 2013-12-11 | 3,150 | 3,165 | 3,130 | 3,145 | 29,200 | 1,048.33 |
| 2013-12-10 | 3,155 | 3,160 | 3,135 | 3,160 | 33,000 | 1,053.33 |
| 2013-12-09 | 3,145 | 3,170 | 3,145 | 3,165 | 21,800 | 1,055 |
| 2013-12-06 | 3,175 | 3,175 | 3,145 | 3,150 | 32,800 | 1,050 |
| 2013-12-05 | 3,175 | 3,190 | 3,150 | 3,150 | 39,100 | 1,050 |
| 2013-12-04 | 3,195 | 3,225 | 3,160 | 3,165 | 48,900 | 1,055 |
| 2013-12-03 | 3,200 | 3,240 | 3,185 | 3,195 | 61,200 | 1,065 |
| 2013-12-02 | 3,220 | 3,225 | 3,200 | 3,200 | 41,700 | 1,066.67 |
| 2013-11-29 | 3,200 | 3,225 | 3,195 | 3,215 | 30,900 | 1,071.67 |
| 2013-11-28 | 3,205 | 3,215 | 3,180 | 3,190 | 24,900 | 1,063.33 |
| 2013-11-27 | 3,175 | 3,200 | 3,170 | 3,190 | 30,000 | 1,063.33 |
| 2013-11-26 | 3,225 | 3,225 | 3,175 | 3,190 | 44,500 | 1,063.33 |
| 2013-11-25 | 3,215 | 3,235 | 3,215 | 3,225 | 23,000 | 1,075 |
| 2013-11-22 | 3,275 | 3,280 | 3,200 | 3,215 | 65,500 | 1,071.67 |
| 2013-11-21 | 3,330 | 3,330 | 3,255 | 3,275 | 68,800 | 1,091.67 |
| 2013-11-20 | 3,340 | 3,345 | 3,330 | 3,345 | 18,600 | 1,115 |
| 2013-11-19 | 3,310 | 3,350 | 3,305 | 3,340 | 28,400 | 1,113.33 |
| 2013-11-18 | 3,330 | 3,340 | 3,320 | 3,330 | 17,000 | 1,110 |
| 2013-11-15 | 3,300 | 3,335 | 3,290 | 3,330 | 35,800 | 1,110 |
| 2013-11-14 | 3,280 | 3,325 | 3,270 | 3,320 | 39,400 | 1,106.67 |
| 2013-11-13 | 3,250 | 3,285 | 3,240 | 3,280 | 33,000 | 1,093.33 |
| 2013-11-12 | 3,220 | 3,265 | 3,215 | 3,265 | 30,400 | 1,088.33 |
| 2013-11-11 | 3,230 | 3,245 | 3,220 | 3,235 | 26,700 | 1,078.33 |
| 2013-11-08 | 3,240 | 3,250 | 3,220 | 3,235 | 25,500 | 1,078.33 |
| 2013-11-07 | 3,250 | 3,265 | 3,250 | 3,265 | 25,000 | 1,088.33 |
| 2013-11-06 | 3,235 | 3,265 | 3,235 | 3,255 | 16,000 | 1,085 |
| 2013-11-05 | 3,220 | 3,270 | 3,220 | 3,245 | 41,400 | 1,081.67 |
| 2013-11-01 | 3,230 | 3,275 | 3,225 | 3,245 | 54,700 | 1,081.67 |
| 2013-10-31 | 3,275 | 3,290 | 3,200 | 3,220 | 123,000 | 1,073.33 |
| 2013-10-30 | 3,230 | 3,265 | 3,200 | 3,225 | 174,800 | 1,075 |
| 2013-10-29 | 3,250 | 3,250 | 3,200 | 3,225 | 42,400 | 1,075 |
| 2013-10-28 | 3,210 | 3,245 | 3,205 | 3,240 | 57,200 | 1,080 |
| 2013-10-25 | 3,205 | 3,230 | 3,190 | 3,205 | 47,900 | 1,068.33 |
| 2013-10-24 | 3,210 | 3,225 | 3,190 | 3,215 | 42,000 | 1,071.67 |
| 2013-10-23 | 3,250 | 3,275 | 3,230 | 3,245 | 27,800 | 1,081.67 |
| 2013-10-22 | 3,225 | 3,280 | 3,225 | 3,260 | 24,800 | 1,086.67 |
| 2013-10-21 | 3,230 | 3,265 | 3,210 | 3,245 | 35,100 | 1,081.67 |
| 2013-10-18 | 3,200 | 3,250 | 3,200 | 3,245 | 38,100 | 1,081.67 |
| 2013-10-17 | 3,180 | 3,210 | 3,165 | 3,170 | 29,000 | 1,056.67 |
| 2013-10-16 | 3,120 | 3,160 | 3,120 | 3,160 | 26,600 | 1,053.33 |
| 2013-10-15 | 3,190 | 3,190 | 3,115 | 3,155 | 38,000 | 1,051.67 |
| 2013-10-11 | 3,115 | 3,175 | 3,115 | 3,175 | 52,800 | 1,058.33 |
| 2013-10-10 | 3,070 | 3,120 | 3,070 | 3,095 | 46,000 | 1,031.67 |
| 2013-10-09 | 3,045 | 3,095 | 3,040 | 3,070 | 67,900 | 1,023.33 |
| 2013-10-08 | 3,210 | 3,210 | 3,050 | 3,070 | 112,500 | 1,023.33 |
| 2013-10-07 | 3,135 | 3,220 | 3,135 | 3,210 | 51,500 | 1,070 |
| 2013-10-04 | 3,245 | 3,245 | 3,130 | 3,165 | 98,400 | 1,055 |
| 2013-10-03 | 3,190 | 3,245 | 3,190 | 3,240 | 40,000 | 1,080 |
| 2013-10-02 | 3,235 | 3,255 | 3,195 | 3,200 | 48,300 | 1,066.67 |
| 2013-10-01 | 3,240 | 3,275 | 3,225 | 3,230 | 78,600 | 1,076.67 |
| 2013-09-30 | 3,275 | 3,315 | 3,265 | 3,285 | 81,200 | 1,095 |
| 2013-09-27 | 3,245 | 3,290 | 3,245 | 3,270 | 38,300 | 1,090 |
| 2013-09-26 | 3,265 | 3,300 | 3,220 | 3,290 | 111,300 | 1,096.67 |
| 2013-09-25 | 3,310 | 3,340 | 3,310 | 3,320 | 108,400 | 1,106.67 |
| 2013-09-24 | 3,300 | 3,350 | 3,290 | 3,330 | 87,200 | 1,110 |
| 2013-09-20 | 3,280 | 3,345 | 3,240 | 3,330 | 130,200 | 1,110 |
| 2013-09-19 | 3,250 | 3,270 | 3,245 | 3,270 | 34,900 | 1,090 |
| 2013-09-18 | 3,240 | 3,240 | 3,220 | 3,240 | 28,000 | 1,080 |
| 2013-09-17 | 3,210 | 3,240 | 3,210 | 3,235 | 37,400 | 1,078.33 |
| 2013-09-13 | 3,230 | 3,240 | 3,195 | 3,205 | 59,400 | 1,068.33 |
| 2013-09-12 | 3,235 | 3,245 | 3,210 | 3,225 | 28,000 | 1,075 |
| 2013-09-11 | 3,240 | 3,250 | 3,215 | 3,230 | 59,300 | 1,076.67 |
| 2013-09-10 | 3,280 | 3,295 | 3,250 | 3,250 | 35,000 | 1,083.33 |
| 2013-09-09 | 3,255 | 3,280 | 3,210 | 3,280 | 59,600 | 1,093.33 |
| 2013-09-06 | 3,235 | 3,245 | 3,150 | 3,185 | 72,300 | 1,061.67 |
| 2013-09-05 | 3,270 | 3,285 | 3,215 | 3,230 | 52,800 | 1,076.67 |
| 2013-09-04 | 3,300 | 3,330 | 3,260 | 3,270 | 69,600 | 1,090 |
| 2013-09-03 | 3,270 | 3,345 | 3,260 | 3,330 | 72,700 | 1,110 |
| 2013-09-02 | 3,185 | 3,250 | 3,180 | 3,240 | 36,300 | 1,080 |
| 2013-08-30 | 3,210 | 3,300 | 3,180 | 3,180 | 154,700 | 1,060 |
| 2013-08-29 | 3,360 | 3,365 | 3,140 | 3,140 | 443,100 | 1,046.67 |
| 2013-08-28 | 3,465 | 3,465 | 3,355 | 3,370 | 158,600 | 1,123.33 |
| 2013-08-27 | 3,515 | 3,520 | 3,405 | 3,470 | 94,300 | 1,156.67 |
| 2013-08-26 | 3,530 | 3,550 | 3,470 | 3,510 | 79,100 | 1,170 |
| 2013-08-23 | 3,550 | 3,560 | 3,490 | 3,525 | 85,300 | 1,175 |
| 2013-08-22 | 3,420 | 3,510 | 3,420 | 3,500 | 96,700 | 1,166.67 |
| 2013-08-21 | 3,390 | 3,475 | 3,380 | 3,445 | 73,500 | 1,148.33 |
| 2013-08-20 | 3,390 | 3,490 | 3,375 | 3,400 | 69,900 | 1,133.33 |
| 2013-08-19 | 3,460 | 3,460 | 3,330 | 3,405 | 79,800 | 1,135 |
| 2013-08-16 | 3,435 | 3,520 | 3,425 | 3,440 | 81,800 | 1,146.67 |
| 2013-08-15 | 3,500 | 3,500 | 3,425 | 3,450 | 74,100 | 1,150 |
| 2013-08-14 | 3,505 | 3,550 | 3,405 | 3,485 | 145,100 | 1,161.67 |
| 2013-08-13 | 3,690 | 3,700 | 3,405 | 3,495 | 201,800 | 1,165 |
| 2013-08-12 | 3,710 | 3,795 | 3,670 | 3,675 | 129,100 | 1,225 |
| 2013-08-09 | 3,620 | 3,710 | 3,620 | 3,710 | 106,800 | 1,236.67 |
| 2013-08-08 | 3,525 | 3,615 | 3,520 | 3,590 | 100,900 | 1,196.67 |
| 2013-08-07 | 3,640 | 3,645 | 3,510 | 3,515 | 115,800 | 1,171.67 |
| 2013-08-06 | 3,550 | 3,635 | 3,545 | 3,635 | 119,000 | 1,211.67 |
| 2013-08-05 | 3,485 | 3,510 | 3,445 | 3,510 | 57,500 | 1,170 |
| 2013-08-02 | 3,415 | 3,495 | 3,415 | 3,475 | 104,600 | 1,158.33 |
| 2013-08-01 | 3,410 | 3,440 | 3,370 | 3,405 | 72,900 | 1,135 |
| 2013-07-31 | 3,395 | 3,410 | 3,360 | 3,400 | 55,800 | 1,133.33 |
| 2013-07-30 | 3,340 | 3,390 | 3,340 | 3,385 | 47,200 | 1,128.33 |
| 2013-07-29 | 3,325 | 3,345 | 3,270 | 3,340 | 61,500 | 1,113.33 |
| 2013-07-26 | 3,400 | 3,405 | 3,315 | 3,385 | 61,000 | 1,128.33 |
| 2013-07-25 | 3,385 | 3,445 | 3,385 | 3,410 | 34,600 | 1,136.67 |
| 2013-07-24 | 3,360 | 3,410 | 3,335 | 3,410 | 64,300 | 1,136.67 |
| 2013-07-23 | 3,290 | 3,365 | 3,290 | 3,360 | 45,200 | 1,120 |
| 2013-07-22 | 3,285 | 3,310 | 3,285 | 3,305 | 42,000 | 1,101.67 |
| 2013-07-19 | 3,300 | 3,305 | 3,275 | 3,300 | 91,300 | 1,100 |
| 2013-07-18 | 3,395 | 3,470 | 3,305 | 3,310 | 324,800 | 1,103.33 |
| 2013-07-17 | 3,250 | 3,400 | 3,240 | 3,370 | 263,900 | 1,123.33 |
| 2013-07-16 | 3,170 | 3,205 | 3,105 | 3,155 | 57,600 | 1,051.67 |
| 2013-07-12 | 3,105 | 3,150 | 3,070 | 3,125 | 60,500 | 1,041.67 |
| 2013-07-11 | 2,995 | 3,090 | 2,989 | 3,090 | 110,400 | 1,030 |
| 2013-07-10 | 2,985 | 2,988 | 2,946 | 2,982 | 31,200 | 994 |
| 2013-07-09 | 2,945 | 2,984 | 2,945 | 2,984 | 61,500 | 994.67 |
| 2013-07-08 | 2,915 | 2,950 | 2,915 | 2,930 | 40,700 | 976.67 |
| 2013-07-05 | 2,900 | 2,912 | 2,900 | 2,910 | 15,300 | 970 |
| 2013-07-04 | 2,891 | 2,910 | 2,888 | 2,895 | 20,900 | 965 |
| 2013-07-03 | 2,905 | 2,916 | 2,881 | 2,915 | 60,100 | 971.67 |
| 2013-07-02 | 2,891 | 2,905 | 2,876 | 2,905 | 38,700 | 968.33 |
| 2013-07-01 | 2,880 | 2,894 | 2,853 | 2,864 | 33,800 | 954.67 |
| 2013-06-28 | 2,761 | 2,840 | 2,761 | 2,840 | 36,700 | 946.67 |
| 2013-06-27 | 2,755 | 2,755 | 2,735 | 2,749 | 14,000 | 916.33 |
| 2013-06-26 | 2,716 | 2,750 | 2,716 | 2,737 | 7,900 | 912.33 |
| 2013-06-25 | 2,744 | 2,744 | 2,710 | 2,715 | 14,900 | 905 |
| 2013-06-24 | 2,748 | 2,768 | 2,724 | 2,744 | 15,100 | 914.67 |
| 2013-06-21 | 2,723 | 2,740 | 2,714 | 2,737 | 11,500 | 912.33 |
| 2013-06-20 | 2,745 | 2,745 | 2,715 | 2,723 | 10,500 | 907.67 |
| 2013-06-19 | 2,749 | 2,750 | 2,714 | 2,738 | 28,000 | 912.67 |
| 2013-06-18 | 2,720 | 2,724 | 2,703 | 2,714 | 13,500 | 904.67 |
| 2013-06-17 | 2,681 | 2,720 | 2,675 | 2,720 | 14,300 | 906.67 |
| 2013-06-14 | 2,690 | 2,697 | 2,678 | 2,681 | 14,100 | 893.67 |
| 2013-06-13 | 2,721 | 2,721 | 2,680 | 2,684 | 11,700 | 894.67 |
| 2013-06-12 | 2,747 | 2,747 | 2,695 | 2,723 | 26,400 | 907.67 |
| 2013-06-11 | 2,758 | 2,770 | 2,730 | 2,750 | 24,800 | 916.67 |
| 2013-06-10 | 2,715 | 2,750 | 2,715 | 2,743 | 25,000 | 914.33 |
| 2013-06-07 | 2,650 | 2,713 | 2,557 | 2,713 | 63,500 | 904.33 |
| 2013-06-06 | 2,750 | 2,750 | 2,655 | 2,710 | 70,400 | 903.33 |
| 2013-06-05 | 2,740 | 2,787 | 2,735 | 2,780 | 19,100 | 926.67 |
| 2013-06-04 | 2,780 | 2,781 | 2,728 | 2,764 | 42,800 | 921.33 |
| 2013-06-03 | 2,825 | 2,835 | 2,801 | 2,807 | 38,000 | 935.67 |
| 2013-05-31 | 2,861 | 2,880 | 2,852 | 2,880 | 48,700 | 960 |
| 2013-05-30 | 2,827 | 2,879 | 2,827 | 2,863 | 45,500 | 954.33 |
| 2013-05-29 | 2,856 | 2,880 | 2,853 | 2,877 | 47,500 | 959 |
| 2013-05-28 | 2,821 | 2,824 | 2,802 | 2,816 | 32,500 | 938.67 |
| 2013-05-27 | 2,873 | 2,876 | 2,830 | 2,833 | 21,500 | 944.33 |
| 2013-05-24 | 2,820 | 2,878 | 2,812 | 2,873 | 51,500 | 957.67 |
| 2013-05-23 | 2,873 | 2,900 | 2,815 | 2,844 | 67,100 | 948 |
| 2013-05-22 | 2,897 | 2,898 | 2,871 | 2,873 | 23,800 | 957.67 |
| 2013-05-21 | 2,881 | 2,899 | 2,881 | 2,885 | 13,900 | 961.67 |
| 2013-05-20 | 2,843 | 2,898 | 2,840 | 2,881 | 31,600 | 960.33 |
| 2013-05-17 | 2,791 | 2,840 | 2,791 | 2,831 | 22,700 | 943.67 |
| 2013-05-16 | 2,859 | 2,859 | 2,762 | 2,791 | 51,600 | 930.33 |
| 2013-05-15 | 2,890 | 2,901 | 2,859 | 2,860 | 53,200 | 953.33 |
| 2013-05-14 | 2,931 | 2,949 | 2,892 | 2,910 | 61,700 | 970 |
| 2013-05-13 | 2,950 | 2,950 | 2,930 | 2,930 | 25,800 | 976.67 |
| 2013-05-10 | 2,960 | 2,960 | 2,926 | 2,942 | 27,600 | 980.67 |
| 2013-05-09 | 2,949 | 2,960 | 2,940 | 2,959 | 29,400 | 986.33 |
| 2013-05-08 | 2,936 | 2,947 | 2,920 | 2,947 | 26,900 | 982.33 |
| 2013-05-07 | 2,915 | 2,948 | 2,915 | 2,925 | 60,100 | 975 |
| 2013-05-02 | 2,858 | 2,899 | 2,853 | 2,899 | 27,200 | 966.33 |
| 2013-05-01 | 2,848 | 2,864 | 2,843 | 2,857 | 25,800 | 952.33 |
| 2013-04-30 | 2,845 | 2,845 | 2,821 | 2,843 | 20,700 | 947.67 |
| 2013-04-26 | 2,820 | 2,826 | 2,810 | 2,825 | 20,700 | 941.67 |
| 2013-04-25 | 2,801 | 2,819 | 2,801 | 2,810 | 15,200 | 936.67 |
| 2013-04-24 | 2,790 | 2,800 | 2,790 | 2,799 | 28,600 | 933 |
| 2013-04-23 | 2,792 | 2,798 | 2,790 | 2,795 | 10,400 | 931.67 |
| 2013-04-22 | 2,790 | 2,799 | 2,787 | 2,792 | 17,900 | 930.67 |
| 2013-04-19 | 2,800 | 2,800 | 2,782 | 2,789 | 21,300 | 929.67 |
| 2013-04-18 | 2,795 | 2,800 | 2,766 | 2,800 | 17,800 | 933.33 |
| 2013-04-17 | 2,794 | 2,800 | 2,763 | 2,795 | 18,700 | 931.67 |
| 2013-04-16 | 2,705 | 2,796 | 2,690 | 2,793 | 37,600 | 931 |
| 2013-04-15 | 2,800 | 2,800 | 2,735 | 2,763 | 50,800 | 921 |
| 2013-04-12 | 2,845 | 2,845 | 2,797 | 2,808 | 39,300 | 936 |
| 2013-04-11 | 2,880 | 2,889 | 2,841 | 2,845 | 46,600 | 948.33 |
| 2013-04-10 | 2,855 | 2,889 | 2,850 | 2,880 | 27,900 | 960 |
| 2013-04-09 | 2,880 | 2,888 | 2,850 | 2,855 | 29,900 | 951.67 |
| 2013-04-08 | 2,865 | 2,879 | 2,845 | 2,869 | 22,500 | 956.33 |
| 2013-04-05 | 2,830 | 2,860 | 2,828 | 2,842 | 43,500 | 947.33 |
| 2013-04-04 | 2,827 | 2,828 | 2,790 | 2,828 | 20,200 | 942.67 |
| 2013-04-03 | 2,760 | 2,839 | 2,760 | 2,834 | 22,400 | 944.67 |
| 2013-04-02 | 2,681 | 2,769 | 2,625 | 2,760 | 56,000 | 920 |
| 2013-04-01 | 2,922 | 2,923 | 2,770 | 2,774 | 47,900 | 924.67 |
| 2013-03-29 | 2,922 | 2,930 | 2,885 | 2,930 | 50,100 | 976.67 |
| 2013-03-28 | 2,890 | 2,919 | 2,881 | 2,910 | 35,100 | 970 |
| 2013-03-27 | 2,890 | 2,930 | 2,860 | 2,929 | 67,100 | 976.33 |
| 2013-03-26 | 2,955 | 2,967 | 2,955 | 2,957 | 65,900 | 985.67 |
| 2013-03-25 | 2,960 | 2,968 | 2,952 | 2,959 | 38,100 | 986.33 |
| 2013-03-22 | 2,959 | 2,965 | 2,953 | 2,957 | 27,400 | 985.67 |
| 2013-03-21 | 2,966 | 2,980 | 2,957 | 2,967 | 51,000 | 989 |
| 2013-03-19 | 2,993 | 2,996 | 2,930 | 2,967 | 29,700 | 989 |
| 2013-03-18 | 2,990 | 2,998 | 2,983 | 2,988 | 36,000 | 996 |
| 2013-03-15 | 2,930 | 2,981 | 2,930 | 2,981 | 72,300 | 993.67 |
| 2013-03-14 | 2,891 | 2,929 | 2,880 | 2,929 | 52,500 | 976.33 |
| 2013-03-13 | 2,884 | 2,886 | 2,871 | 2,881 | 33,100 | 960.33 |
| 2013-03-12 | 2,863 | 2,883 | 2,855 | 2,883 | 41,800 | 961 |
| 2013-03-11 | 2,925 | 2,930 | 2,815 | 2,863 | 76,900 | 954.33 |
| 2013-03-08 | 2,850 | 2,894 | 2,840 | 2,892 | 47,100 | 964 |
| 2013-03-07 | 2,796 | 2,832 | 2,796 | 2,830 | 39,600 | 943.33 |
| 2013-03-06 | 2,760 | 2,800 | 2,760 | 2,795 | 77,000 | 931.67 |
| 2013-03-05 | 2,743 | 2,751 | 2,733 | 2,751 | 27,300 | 917 |
| 2013-03-04 | 2,699 | 2,736 | 2,699 | 2,723 | 46,300 | 907.67 |
| 2013-03-01 | 2,650 | 2,694 | 2,640 | 2,687 | 60,900 | 895.67 |
| 2013-02-28 | 2,560 | 2,610 | 2,559 | 2,610 | 40,500 | 870 |
| 2013-02-27 | 2,527 | 2,555 | 2,527 | 2,555 | 28,400 | 851.67 |
| 2013-02-26 | 2,521 | 2,527 | 2,520 | 2,520 | 22,600 | 840 |
| 2013-02-25 | 2,528 | 2,538 | 2,526 | 2,530 | 10,900 | 843.33 |
| 2013-02-22 | 2,532 | 2,540 | 2,522 | 2,535 | 9,400 | 845 |
| 2013-02-21 | 2,558 | 2,558 | 2,521 | 2,521 | 28,600 | 840.33 |
| 2013-02-20 | 2,540 | 2,557 | 2,538 | 2,557 | 36,400 | 852.33 |
| 2013-02-19 | 2,523 | 2,536 | 2,521 | 2,536 | 29,500 | 845.33 |
| 2013-02-18 | 2,497 | 2,523 | 2,490 | 2,520 | 29,500 | 840 |
| 2013-02-15 | 2,475 | 2,498 | 2,475 | 2,497 | 35,200 | 832.33 |
| 2013-02-14 | 2,469 | 2,517 | 2,421 | 2,475 | 69,300 | 825 |
| 2013-02-13 | 2,482 | 2,498 | 2,479 | 2,479 | 30,200 | 826.33 |
| 2013-02-12 | 2,500 | 2,503 | 2,490 | 2,499 | 21,300 | 833 |
| 2013-02-08 | 2,507 | 2,507 | 2,481 | 2,500 | 24,600 | 833.33 |
| 2013-02-07 | 2,500 | 2,507 | 2,490 | 2,507 | 26,400 | 835.67 |
| 2013-02-06 | 2,468 | 2,500 | 2,464 | 2,492 | 45,000 | 830.67 |
| 2013-02-05 | 2,470 | 2,485 | 2,463 | 2,479 | 35,300 | 826.33 |
| 2013-02-04 | 2,460 | 2,469 | 2,448 | 2,469 | 28,600 | 823 |
| 2013-02-01 | 2,450 | 2,459 | 2,426 | 2,440 | 38,400 | 813.33 |
| 2013-01-31 | 2,467 | 2,467 | 2,389 | 2,420 | 34,200 | 806.67 |
| 2013-01-30 | 2,420 | 2,469 | 2,412 | 2,459 | 40,700 | 819.67 |
| 2013-01-29 | 2,360 | 2,450 | 2,360 | 2,420 | 84,800 | 806.67 |
| 2013-01-28 | 2,275 | 2,314 | 2,265 | 2,314 | 35,600 | 771.33 |
| 2013-01-25 | 2,249 | 2,264 | 2,248 | 2,264 | 18,900 | 754.67 |
| 2013-01-24 | 2,242 | 2,258 | 2,241 | 2,255 | 12,200 | 751.67 |
| 2013-01-23 | 2,260 | 2,263 | 2,245 | 2,249 | 16,800 | 749.67 |
| 2013-01-22 | 2,250 | 2,278 | 2,250 | 2,253 | 40,100 | 751 |
| 2013-01-21 | 2,258 | 2,260 | 2,242 | 2,250 | 23,600 | 750 |
| 2013-01-18 | 2,188 | 2,263 | 2,166 | 2,256 | 64,100 | 752 |
| 2013-01-17 | 2,135 | 2,156 | 2,129 | 2,156 | 29,200 | 718.67 |
| 2013-01-16 | 2,120 | 2,130 | 2,120 | 2,128 | 15,600 | 709.33 |
| 2013-01-15 | 2,115 | 2,120 | 2,115 | 2,116 | 10,500 | 705.33 |
| 2013-01-11 | 2,110 | 2,115 | 2,097 | 2,115 | 17,100 | 705 |
| 2013-01-10 | 2,107 | 2,110 | 2,101 | 2,110 | 12,000 | 703.33 |
| 2013-01-09 | 2,108 | 2,108 | 2,072 | 2,107 | 16,900 | 702.33 |
| 2013-01-08 | 2,105 | 2,110 | 2,104 | 2,108 | 11,200 | 702.67 |
| 2013-01-07 | 2,089 | 2,105 | 2,089 | 2,100 | 16,100 | 700 |
| 2013-01-04 | 2,135 | 2,135 | 2,070 | 2,085 | 36,900 | 695 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株