9983 (株)ファーストリテイリング 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 | 43,400 | 43,800 | 42,600 | 43,400 | 841,000 | 14,466.70 |
| 2013-12-27 | 43,950 | 44,150 | 42,650 | 43,300 | 941,900 | 14,433.30 |
| 2013-12-26 | 44,800 | 45,350 | 43,300 | 44,050 | 1,219,600 | 14,683.30 |
| 2013-12-25 | 42,550 | 44,450 | 42,350 | 44,350 | 1,209,900 | 14,783.30 |
| 2013-12-24 | 42,800 | 43,300 | 42,150 | 42,350 | 1,319,800 | 14,116.70 |
| 2013-12-20 | 40,500 | 41,900 | 40,500 | 41,850 | 988,100 | 13,950 |
| 2013-12-19 | 40,150 | 41,050 | 39,850 | 40,750 | 1,714,000 | 13,583.30 |
| 2013-12-18 | 37,950 | 39,050 | 37,900 | 39,000 | 1,005,900 | 13,000 |
| 2013-12-17 | 37,850 | 38,300 | 37,750 | 37,950 | 633,700 | 12,650 |
| 2013-12-16 | 38,250 | 38,300 | 37,350 | 37,400 | 623,600 | 12,466.70 |
| 2013-12-13 | 37,000 | 38,400 | 37,000 | 38,100 | 2,793,800 | 12,700 |
| 2013-12-12 | 37,250 | 37,400 | 36,700 | 37,200 | 834,800 | 12,400 |
| 2013-12-11 | 37,600 | 37,900 | 37,150 | 37,700 | 860,600 | 12,566.70 |
| 2013-12-10 | 38,450 | 38,500 | 38,000 | 38,150 | 661,900 | 12,716.70 |
| 2013-12-09 | 38,300 | 38,750 | 38,000 | 38,700 | 791,700 | 12,900 |
| 2013-12-06 | 36,500 | 37,550 | 36,500 | 37,450 | 834,700 | 12,483.30 |
| 2013-12-05 | 38,050 | 38,350 | 36,750 | 37,000 | 1,092,400 | 12,333.30 |
| 2013-12-04 | 38,300 | 38,800 | 37,800 | 38,200 | 1,072,000 | 12,733.30 |
| 2013-12-03 | 39,350 | 39,450 | 38,700 | 38,950 | 1,009,900 | 12,983.30 |
| 2013-12-02 | 38,600 | 39,050 | 38,400 | 38,950 | 592,800 | 12,983.30 |
| 2013-11-29 | 38,650 | 39,600 | 38,350 | 38,800 | 1,152,600 | 12,933.30 |
| 2013-11-28 | 38,000 | 39,000 | 37,950 | 38,950 | 1,176,500 | 12,983.30 |
| 2013-11-27 | 37,250 | 37,700 | 36,850 | 37,650 | 668,100 | 12,550 |
| 2013-11-26 | 37,200 | 37,800 | 37,150 | 37,700 | 591,200 | 12,566.70 |
| 2013-11-25 | 37,400 | 37,950 | 37,100 | 37,700 | 879,500 | 12,566.70 |
| 2013-11-22 | 37,800 | 38,000 | 36,750 | 36,800 | 1,197,400 | 12,266.70 |
| 2013-11-21 | 36,400 | 37,350 | 36,100 | 37,100 | 1,143,900 | 12,366.70 |
| 2013-11-20 | 36,150 | 36,400 | 35,800 | 35,800 | 643,600 | 11,933.30 |
| 2013-11-19 | 35,550 | 36,000 | 35,250 | 35,950 | 667,000 | 11,983.30 |
| 2013-11-18 | 36,050 | 36,300 | 35,300 | 35,700 | 896,500 | 11,900 |
| 2013-11-15 | 35,050 | 35,750 | 34,600 | 35,600 | 1,321,200 | 11,866.70 |
| 2013-11-14 | 33,050 | 34,650 | 32,950 | 34,250 | 1,565,600 | 11,416.70 |
| 2013-11-13 | 31,800 | 32,650 | 31,800 | 32,550 | 543,300 | 10,850 |
| 2013-11-12 | 30,950 | 32,250 | 30,850 | 32,200 | 823,500 | 10,733.30 |
| 2013-11-11 | 30,900 | 31,000 | 30,650 | 30,800 | 589,700 | 10,266.70 |
| 2013-11-08 | 30,900 | 31,050 | 30,350 | 30,600 | 1,058,200 | 10,200 |
| 2013-11-07 | 32,400 | 32,550 | 31,700 | 31,750 | 456,700 | 10,583.30 |
| 2013-11-06 | 31,500 | 32,350 | 31,400 | 32,250 | 617,700 | 10,750 |
| 2013-11-05 | 32,800 | 32,850 | 32,200 | 32,500 | 436,600 | 10,833.30 |
| 2013-11-01 | 33,050 | 33,350 | 32,400 | 32,650 | 563,900 | 10,883.30 |
| 2013-10-31 | 33,700 | 33,800 | 32,850 | 32,850 | 546,200 | 10,950 |
| 2013-10-30 | 33,550 | 34,000 | 33,400 | 33,900 | 657,900 | 11,300 |
| 2013-10-29 | 32,700 | 33,100 | 32,600 | 33,000 | 467,800 | 11,000 |
| 2013-10-28 | 32,850 | 33,250 | 32,600 | 33,200 | 458,000 | 11,066.70 |
| 2013-10-25 | 33,050 | 33,350 | 32,150 | 32,150 | 816,500 | 10,716.70 |
| 2013-10-24 | 33,300 | 33,650 | 32,600 | 33,300 | 715,600 | 11,100 |
| 2013-10-23 | 34,650 | 34,700 | 33,350 | 33,500 | 689,000 | 11,166.70 |
| 2013-10-22 | 34,000 | 34,650 | 34,000 | 34,450 | 327,200 | 11,483.30 |
| 2013-10-21 | 34,050 | 34,300 | 33,950 | 34,200 | 431,100 | 11,400 |
| 2013-10-18 | 33,950 | 34,250 | 33,700 | 33,850 | 508,300 | 11,283.30 |
| 2013-10-17 | 34,450 | 34,600 | 33,850 | 34,150 | 645,600 | 11,383.30 |
| 2013-10-16 | 34,000 | 34,200 | 33,650 | 33,850 | 583,900 | 11,283.30 |
| 2013-10-15 | 33,650 | 34,350 | 33,650 | 34,200 | 623,100 | 11,400 |
| 2013-10-11 | 33,150 | 33,500 | 32,700 | 33,450 | 2,100,600 | 11,150 |
| 2013-10-10 | 35,300 | 35,350 | 34,250 | 34,550 | 463,200 | 11,516.70 |
| 2013-10-09 | 34,150 | 34,850 | 33,850 | 34,750 | 512,600 | 11,583.30 |
| 2013-10-08 | 33,950 | 34,600 | 33,700 | 34,550 | 520,300 | 11,516.70 |
| 2013-10-07 | 35,000 | 35,050 | 34,000 | 34,050 | 658,800 | 11,350 |
| 2013-10-04 | 34,750 | 35,200 | 34,300 | 34,600 | 738,600 | 11,533.30 |
| 2013-10-03 | 34,850 | 35,450 | 34,550 | 35,250 | 1,047,800 | 11,750 |
| 2013-10-02 | 37,150 | 37,250 | 35,450 | 35,550 | 1,194,000 | 11,850 |
| 2013-10-01 | 37,200 | 37,650 | 36,950 | 37,100 | 574,500 | 12,366.70 |
| 2013-09-30 | 36,800 | 37,350 | 36,650 | 36,850 | 626,000 | 12,283.30 |
| 2013-09-27 | 37,700 | 38,100 | 37,400 | 37,750 | 727,400 | 12,583.30 |
| 2013-09-26 | 36,750 | 37,800 | 36,400 | 37,600 | 777,400 | 12,533.30 |
| 2013-09-25 | 36,900 | 37,200 | 36,350 | 36,350 | 613,500 | 12,116.70 |
| 2013-09-24 | 36,550 | 37,300 | 36,350 | 37,200 | 465,100 | 12,400 |
| 2013-09-20 | 36,950 | 37,100 | 36,600 | 36,750 | 570,600 | 12,250 |
| 2013-09-19 | 37,000 | 37,200 | 36,500 | 36,900 | 832,800 | 12,300 |
| 2013-09-18 | 35,500 | 36,500 | 35,450 | 36,350 | 766,900 | 12,116.70 |
| 2013-09-17 | 35,650 | 35,750 | 35,150 | 35,200 | 365,700 | 11,733.30 |
| 2013-09-13 | 35,150 | 35,600 | 35,000 | 35,500 | 2,078,900 | 11,833.30 |
| 2013-09-12 | 34,900 | 35,650 | 34,900 | 35,300 | 617,400 | 11,766.70 |
| 2013-09-11 | 34,950 | 35,900 | 34,750 | 34,750 | 747,500 | 11,583.30 |
| 2013-09-10 | 34,400 | 34,800 | 34,150 | 34,750 | 607,300 | 11,583.30 |
| 2013-09-09 | 34,350 | 34,350 | 33,800 | 34,050 | 619,100 | 11,350 |
| 2013-09-06 | 34,500 | 34,500 | 32,950 | 32,950 | 697,000 | 10,983.30 |
| 2013-09-05 | 34,500 | 34,800 | 33,900 | 34,200 | 677,500 | 11,400 |
| 2013-09-04 | 34,050 | 34,100 | 33,100 | 34,050 | 851,700 | 11,350 |
| 2013-09-03 | 33,000 | 34,100 | 33,000 | 34,050 | 874,800 | 11,350 |
| 2013-09-02 | 32,050 | 32,900 | 31,850 | 32,750 | 503,100 | 10,916.70 |
| 2013-08-30 | 32,100 | 32,350 | 31,700 | 31,900 | 662,300 | 10,633.30 |
| 2013-08-29 | 31,300 | 31,800 | 31,150 | 31,800 | 601,000 | 10,600 |
| 2013-08-28 | 30,150 | 31,100 | 30,050 | 30,900 | 636,500 | 10,300 |
| 2013-08-27 | 31,300 | 31,800 | 31,150 | 31,300 | 310,900 | 10,433.30 |
| 2013-08-26 | 32,150 | 32,200 | 31,600 | 31,750 | 350,100 | 10,583.30 |
| 2013-08-23 | 32,050 | 32,450 | 31,600 | 31,850 | 773,200 | 10,616.70 |
| 2013-08-22 | 31,000 | 31,500 | 30,600 | 31,100 | 484,200 | 10,366.70 |
| 2013-08-21 | 31,350 | 31,550 | 30,400 | 31,300 | 724,300 | 10,433.30 |
| 2013-08-20 | 31,600 | 32,000 | 30,950 | 31,150 | 658,300 | 10,383.30 |
| 2013-08-19 | 32,350 | 32,450 | 31,800 | 32,200 | 352,800 | 10,733.30 |
| 2013-08-16 | 31,500 | 32,400 | 31,200 | 32,000 | 484,200 | 10,666.70 |
| 2013-08-15 | 32,500 | 33,050 | 31,900 | 32,100 | 690,100 | 10,700 |
| 2013-08-14 | 32,800 | 33,250 | 31,950 | 33,200 | 727,100 | 11,066.70 |
| 2013-08-13 | 32,000 | 32,650 | 31,750 | 32,650 | 548,700 | 10,883.30 |
| 2013-08-12 | 31,200 | 31,900 | 30,750 | 31,300 | 520,000 | 10,433.30 |
| 2013-08-09 | 31,950 | 32,450 | 31,300 | 31,650 | 1,176,800 | 10,550 |
| 2013-08-08 | 32,950 | 34,000 | 31,900 | 32,100 | 885,900 | 10,700 |
| 2013-08-07 | 33,650 | 34,150 | 32,900 | 32,900 | 900,100 | 10,966.70 |
| 2013-08-06 | 34,550 | 35,150 | 33,600 | 35,050 | 632,000 | 11,683.30 |
| 2013-08-05 | 35,300 | 35,600 | 34,600 | 34,700 | 500,200 | 11,566.70 |
| 2013-08-02 | 34,900 | 35,750 | 34,800 | 35,600 | 694,400 | 11,866.70 |
| 2013-08-01 | 33,050 | 34,200 | 33,000 | 34,200 | 575,700 | 11,400 |
| 2013-07-31 | 33,700 | 33,700 | 33,000 | 33,550 | 767,800 | 11,183.30 |
| 2013-07-30 | 33,800 | 34,550 | 33,600 | 34,400 | 804,600 | 11,466.70 |
| 2013-07-29 | 34,750 | 35,200 | 34,100 | 34,100 | 716,200 | 11,366.70 |
| 2013-07-26 | 36,150 | 36,600 | 35,450 | 35,450 | 772,300 | 11,816.70 |
| 2013-07-25 | 36,350 | 36,950 | 36,200 | 36,650 | 501,500 | 12,216.70 |
| 2013-07-24 | 36,450 | 36,600 | 36,100 | 36,300 | 554,700 | 12,100 |
| 2013-07-23 | 36,000 | 37,150 | 35,950 | 36,650 | 635,900 | 12,216.70 |
| 2013-07-22 | 36,800 | 36,900 | 35,750 | 36,450 | 724,900 | 12,150 |
| 2013-07-19 | 37,300 | 37,700 | 35,500 | 36,150 | 1,503,000 | 12,050 |
| 2013-07-18 | 35,950 | 36,900 | 35,500 | 36,750 | 827,000 | 12,250 |
| 2013-07-17 | 35,050 | 35,900 | 34,950 | 35,850 | 641,800 | 11,950 |
| 2013-07-16 | 35,750 | 36,450 | 34,900 | 35,300 | 1,185,400 | 11,766.70 |
| 2013-07-12 | 36,700 | 37,150 | 36,000 | 36,450 | 2,045,100 | 12,150 |
| 2013-07-11 | 37,400 | 38,750 | 37,350 | 38,700 | 607,900 | 12,900 |
| 2013-07-10 | 37,950 | 38,750 | 37,250 | 38,000 | 741,300 | 12,666.70 |
| 2013-07-09 | 37,150 | 38,500 | 36,700 | 38,450 | 775,300 | 12,816.70 |
| 2013-07-08 | 37,900 | 38,250 | 36,750 | 36,800 | 769,100 | 12,266.70 |
| 2013-07-05 | 35,900 | 37,000 | 35,750 | 37,000 | 729,900 | 12,333.30 |
| 2013-07-04 | 34,550 | 35,350 | 34,400 | 35,250 | 399,100 | 11,750 |
| 2013-07-03 | 36,000 | 36,250 | 34,450 | 34,800 | 919,900 | 11,600 |
| 2013-07-02 | 33,900 | 35,350 | 33,800 | 35,300 | 794,700 | 11,766.70 |
| 2013-07-01 | 33,500 | 34,000 | 32,700 | 33,900 | 587,800 | 11,300 |
| 2013-06-28 | 31,850 | 33,500 | 31,300 | 33,450 | 929,200 | 11,150 |
| 2013-06-27 | 31,000 | 31,650 | 30,600 | 31,500 | 630,900 | 10,500 |
| 2013-06-26 | 31,300 | 31,850 | 30,450 | 30,600 | 832,900 | 10,200 |
| 2013-06-25 | 30,500 | 31,100 | 29,670 | 30,500 | 855,800 | 10,166.70 |
| 2013-06-24 | 32,150 | 32,150 | 30,100 | 30,300 | 643,500 | 10,100 |
| 2013-06-21 | 29,210 | 31,950 | 29,010 | 31,050 | 1,457,500 | 10,350 |
| 2013-06-20 | 29,670 | 30,450 | 29,220 | 29,620 | 1,124,100 | 9,873.33 |
| 2013-06-19 | 30,350 | 30,700 | 29,630 | 30,300 | 797,200 | 10,100 |
| 2013-06-18 | 29,310 | 30,200 | 29,120 | 29,820 | 706,000 | 9,940 |
| 2013-06-17 | 28,500 | 29,800 | 27,900 | 29,740 | 1,089,400 | 9,913.33 |
| 2013-06-14 | 28,650 | 29,650 | 28,540 | 28,940 | 2,795,100 | 9,646.67 |
| 2013-06-13 | 30,350 | 30,550 | 28,550 | 28,550 | 1,669,200 | 9,516.67 |
| 2013-06-12 | 30,600 | 31,400 | 30,100 | 31,250 | 644,000 | 10,416.70 |
| 2013-06-11 | 31,900 | 32,500 | 31,050 | 31,250 | 798,500 | 10,416.70 |
| 2013-06-10 | 32,500 | 32,550 | 30,600 | 32,050 | 959,100 | 10,683.30 |
| 2013-06-07 | 28,990 | 31,350 | 28,580 | 31,100 | 1,776,000 | 10,366.70 |
| 2013-06-06 | 30,350 | 30,450 | 29,210 | 29,460 | 1,642,600 | 9,820 |
| 2013-06-05 | 33,950 | 34,100 | 29,580 | 29,920 | 1,979,000 | 9,973.33 |
| 2013-06-04 | 32,950 | 33,900 | 32,000 | 33,050 | 1,121,600 | 11,016.70 |
| 2013-06-03 | 34,600 | 34,600 | 32,700 | 32,700 | 1,052,000 | 10,900 |
| 2013-05-31 | 34,600 | 35,200 | 33,650 | 34,900 | 1,148,600 | 11,633.30 |
| 2013-05-30 | 35,750 | 36,100 | 33,200 | 33,200 | 1,562,000 | 11,066.70 |
| 2013-05-29 | 38,450 | 38,550 | 36,800 | 37,350 | 932,000 | 12,450 |
| 2013-05-28 | 37,100 | 38,950 | 36,900 | 38,100 | 875,600 | 12,700 |
| 2013-05-27 | 36,200 | 37,600 | 35,600 | 37,250 | 1,049,300 | 12,416.70 |
| 2013-05-24 | 39,550 | 40,200 | 35,200 | 38,300 | 2,233,800 | 12,766.70 |
| 2013-05-23 | 42,000 | 44,400 | 38,100 | 38,100 | 2,721,100 | 12,700 |
| 2013-05-22 | 38,600 | 41,500 | 38,550 | 41,400 | 1,105,000 | 13,800 |
| 2013-05-21 | 38,700 | 38,950 | 38,250 | 38,550 | 416,000 | 12,850 |
| 2013-05-20 | 38,750 | 39,200 | 38,600 | 39,200 | 537,100 | 13,066.70 |
| 2013-05-17 | 38,250 | 38,900 | 37,700 | 38,900 | 644,600 | 12,966.70 |
| 2013-05-16 | 38,750 | 38,850 | 37,550 | 38,250 | 740,400 | 12,750 |
| 2013-05-15 | 39,000 | 39,250 | 38,250 | 38,800 | 530,200 | 12,933.30 |
| 2013-05-14 | 38,300 | 38,400 | 37,900 | 38,000 | 347,400 | 12,666.70 |
| 2013-05-13 | 37,850 | 38,450 | 37,550 | 38,000 | 451,900 | 12,666.70 |
| 2013-05-10 | 37,400 | 37,600 | 36,850 | 37,300 | 1,043,500 | 12,433.30 |
| 2013-05-09 | 36,450 | 36,900 | 36,250 | 36,250 | 365,500 | 12,083.30 |
| 2013-05-08 | 36,400 | 36,900 | 36,100 | 36,250 | 690,800 | 12,083.30 |
| 2013-05-07 | 36,600 | 37,050 | 36,000 | 36,950 | 688,400 | 12,316.70 |
| 2013-05-02 | 35,950 | 36,100 | 35,300 | 35,350 | 595,800 | 11,783.30 |
| 2013-05-01 | 35,750 | 36,450 | 35,500 | 36,000 | 428,600 | 12,000 |
| 2013-04-30 | 35,600 | 35,850 | 34,900 | 35,700 | 706,600 | 11,900 |
| 2013-04-26 | 34,600 | 35,750 | 34,350 | 35,700 | 1,486,000 | 11,900 |
| 2013-04-25 | 34,050 | 34,450 | 33,650 | 34,100 | 628,800 | 11,366.70 |
| 2013-04-24 | 33,750 | 34,100 | 33,650 | 34,050 | 434,400 | 11,350 |
| 2013-04-23 | 33,950 | 34,150 | 33,450 | 33,500 | 412,900 | 11,166.70 |
| 2013-04-22 | 33,900 | 34,350 | 33,550 | 34,300 | 523,000 | 11,433.30 |
| 2013-04-19 | 33,950 | 33,950 | 33,350 | 33,500 | 378,300 | 11,166.70 |
| 2013-04-18 | 33,500 | 34,150 | 33,300 | 33,500 | 631,500 | 11,166.70 |
| 2013-04-17 | 34,050 | 34,400 | 33,700 | 33,950 | 498,400 | 11,316.70 |
| 2013-04-16 | 32,650 | 34,300 | 32,550 | 33,800 | 929,200 | 11,266.70 |
| 2013-04-15 | 33,550 | 34,200 | 33,350 | 33,350 | 661,400 | 11,116.70 |
| 2013-04-12 | 33,850 | 34,800 | 32,650 | 34,250 | 2,437,900 | 11,416.70 |
| 2013-04-11 | 34,200 | 34,550 | 33,300 | 34,550 | 1,049,100 | 11,516.70 |
| 2013-04-10 | 33,500 | 34,150 | 33,300 | 33,500 | 1,013,400 | 11,166.70 |
| 2013-04-09 | 34,900 | 35,200 | 33,700 | 33,750 | 940,900 | 11,250 |
| 2013-04-08 | 35,600 | 36,300 | 34,900 | 35,050 | 868,800 | 11,683.30 |
| 2013-04-05 | 38,000 | 38,350 | 34,900 | 34,900 | 1,376,100 | 11,633.30 |
| 2013-04-04 | 34,800 | 35,850 | 33,600 | 35,650 | 1,395,300 | 11,883.30 |
| 2013-04-03 | 33,500 | 35,800 | 33,350 | 35,650 | 1,713,000 | 11,883.30 |
| 2013-04-02 | 30,850 | 31,350 | 30,300 | 31,300 | 1,230,700 | 10,433.30 |
| 2013-04-01 | 30,850 | 31,350 | 30,500 | 30,650 | 1,731,200 | 10,216.70 |
| 2013-03-29 | 30,200 | 30,800 | 30,000 | 30,650 | 518,000 | 10,216.70 |
| 2013-03-28 | 29,970 | 30,250 | 29,810 | 29,930 | 1,018,700 | 9,976.67 |
| 2013-03-27 | 30,400 | 30,450 | 29,700 | 30,150 | 484,400 | 10,050 |
| 2013-03-26 | 30,150 | 30,600 | 30,050 | 30,150 | 521,300 | 10,050 |
| 2013-03-25 | 30,100 | 30,900 | 29,940 | 30,700 | 857,600 | 10,233.30 |
| 2013-03-22 | 30,200 | 30,400 | 29,300 | 29,330 | 919,700 | 9,776.67 |
| 2013-03-21 | 30,550 | 30,800 | 30,200 | 30,700 | 423,800 | 10,233.30 |
| 2013-03-19 | 30,050 | 30,250 | 29,840 | 30,100 | 597,600 | 10,033.30 |
| 2013-03-18 | 29,620 | 29,820 | 29,290 | 29,290 | 682,700 | 9,763.33 |
| 2013-03-15 | 30,300 | 30,650 | 30,100 | 30,400 | 490,600 | 10,133.30 |
| 2013-03-14 | 29,860 | 30,350 | 29,850 | 30,300 | 778,000 | 10,100 |
| 2013-03-13 | 30,100 | 30,350 | 29,390 | 29,550 | 1,083,500 | 9,850 |
| 2013-03-12 | 30,900 | 31,300 | 29,990 | 30,200 | 1,014,500 | 10,066.70 |
| 2013-03-11 | 31,450 | 31,500 | 30,700 | 30,900 | 1,092,800 | 10,300 |
| 2013-03-08 | 29,000 | 31,600 | 28,950 | 31,500 | 4,937,300 | 10,500 |
| 2013-03-07 | 29,440 | 29,650 | 28,610 | 28,690 | 1,306,700 | 9,563.33 |
| 2013-03-06 | 27,570 | 29,070 | 27,530 | 28,940 | 1,698,900 | 9,646.67 |
| 2013-03-05 | 26,370 | 27,100 | 26,210 | 26,770 | 1,100,000 | 8,923.33 |
| 2013-03-04 | 25,800 | 25,800 | 25,130 | 25,370 | 542,400 | 8,456.67 |
| 2013-03-01 | 25,170 | 25,630 | 25,080 | 25,380 | 505,500 | 8,460 |
| 2013-02-28 | 25,150 | 25,480 | 25,050 | 25,430 | 849,500 | 8,476.67 |
| 2013-02-27 | 25,100 | 25,240 | 24,570 | 24,580 | 588,700 | 8,193.33 |
| 2013-02-26 | 25,000 | 25,300 | 24,920 | 24,960 | 1,063,600 | 8,320 |
| 2013-02-25 | 25,660 | 26,000 | 25,590 | 26,000 | 817,100 | 8,666.67 |
| 2013-02-22 | 24,830 | 25,190 | 24,510 | 25,170 | 664,100 | 8,390 |
| 2013-02-21 | 25,360 | 25,470 | 24,870 | 24,910 | 659,000 | 8,303.33 |
| 2013-02-20 | 25,520 | 25,550 | 25,320 | 25,450 | 506,600 | 8,483.33 |
| 2013-02-19 | 25,200 | 25,590 | 25,150 | 25,320 | 386,300 | 8,440 |
| 2013-02-18 | 25,210 | 25,540 | 25,050 | 25,390 | 736,600 | 8,463.33 |
| 2013-02-15 | 24,780 | 25,290 | 24,730 | 24,860 | 785,200 | 8,286.67 |
| 2013-02-14 | 24,690 | 25,050 | 24,570 | 24,910 | 618,800 | 8,303.33 |
| 2013-02-13 | 24,900 | 24,970 | 24,650 | 24,680 | 408,100 | 8,226.67 |
| 2013-02-12 | 24,760 | 24,980 | 24,500 | 24,860 | 644,000 | 8,286.67 |
| 2013-02-08 | 24,210 | 24,750 | 24,010 | 24,070 | 1,488,000 | 8,023.33 |
| 2013-02-07 | 24,950 | 25,040 | 24,600 | 24,710 | 666,400 | 8,236.67 |
| 2013-02-06 | 24,790 | 25,310 | 24,730 | 25,200 | 922,900 | 8,400 |
| 2013-02-05 | 24,310 | 24,470 | 24,110 | 24,230 | 698,500 | 8,076.67 |
| 2013-02-04 | 25,170 | 25,260 | 24,910 | 25,020 | 559,200 | 8,340 |
| 2013-02-01 | 24,360 | 24,940 | 24,230 | 24,850 | 700,300 | 8,283.33 |
| 2013-01-31 | 23,570 | 24,080 | 23,490 | 24,080 | 580,300 | 8,026.67 |
| 2013-01-30 | 23,050 | 23,840 | 22,950 | 23,840 | 735,100 | 7,946.67 |
| 2013-01-29 | 22,690 | 23,130 | 22,650 | 22,850 | 480,700 | 7,616.67 |
| 2013-01-28 | 23,380 | 23,450 | 22,900 | 22,940 | 380,700 | 7,646.67 |
| 2013-01-25 | 23,050 | 23,210 | 22,740 | 23,210 | 472,800 | 7,736.67 |
| 2013-01-24 | 22,470 | 22,670 | 22,270 | 22,550 | 477,300 | 7,516.67 |
| 2013-01-23 | 22,650 | 23,070 | 22,330 | 22,330 | 894,000 | 7,443.33 |
| 2013-01-22 | 22,780 | 23,300 | 22,730 | 22,900 | 1,021,700 | 7,633.33 |
| 2013-01-21 | 23,490 | 23,500 | 22,590 | 22,590 | 686,200 | 7,530 |
| 2013-01-18 | 23,240 | 23,480 | 22,910 | 23,430 | 892,000 | 7,810 |
| 2013-01-17 | 22,700 | 23,190 | 22,170 | 22,740 | 1,001,000 | 7,580 |
| 2013-01-16 | 23,410 | 23,420 | 22,710 | 22,720 | 1,010,500 | 7,573.33 |
| 2013-01-15 | 23,860 | 24,090 | 23,770 | 23,820 | 771,200 | 7,940 |
| 2013-01-11 | 22,790 | 23,650 | 22,790 | 23,640 | 1,857,900 | 7,880 |
| 2013-01-10 | 22,800 | 22,940 | 22,510 | 22,560 | 588,100 | 7,520 |
| 2013-01-09 | 22,610 | 22,910 | 22,600 | 22,820 | 633,900 | 7,606.67 |
| 2013-01-08 | 22,690 | 22,950 | 22,580 | 22,910 | 616,800 | 7,636.67 |
| 2013-01-07 | 22,350 | 22,890 | 22,150 | 22,810 | 980,700 | 7,603.33 |
| 2013-01-04 | 22,500 | 22,530 | 22,030 | 22,200 | 587,300 | 7,400 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
