9994 (株)やまや 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 | 1,958 | 2,100 | 1,940 | 2,079 | 146,900 | 2,079 |
| 2013-12-27 | 1,830 | 1,920 | 1,818 | 1,913 | 75,500 | 1,913 |
| 2013-12-26 | 1,763 | 1,816 | 1,749 | 1,805 | 99,300 | 1,805 |
| 2013-12-25 | 1,707 | 1,755 | 1,701 | 1,737 | 89,700 | 1,737 |
| 2013-12-24 | 1,720 | 1,723 | 1,700 | 1,707 | 99,200 | 1,707 |
| 2013-12-20 | 1,735 | 1,749 | 1,700 | 1,732 | 79,400 | 1,732 |
| 2013-12-19 | 1,796 | 1,806 | 1,726 | 1,736 | 112,400 | 1,736 |
| 2013-12-18 | 1,813 | 1,840 | 1,775 | 1,792 | 120,000 | 1,792 |
| 2013-12-17 | 1,897 | 1,900 | 1,816 | 1,846 | 96,600 | 1,846 |
| 2013-12-16 | 1,886 | 1,914 | 1,822 | 1,857 | 203,600 | 1,857 |
| 2013-12-13 | 1,730 | 1,815 | 1,725 | 1,806 | 166,800 | 1,806 |
| 2013-12-12 | 1,691 | 1,708 | 1,690 | 1,702 | 34,500 | 1,702 |
| 2013-12-11 | 1,719 | 1,730 | 1,687 | 1,700 | 43,400 | 1,700 |
| 2013-12-10 | 1,729 | 1,730 | 1,713 | 1,716 | 59,000 | 1,716 |
| 2013-12-09 | 1,777 | 1,780 | 1,690 | 1,706 | 118,500 | 1,706 |
| 2013-12-06 | 1,792 | 1,815 | 1,775 | 1,788 | 80,100 | 1,788 |
| 2013-12-05 | 1,726 | 1,899 | 1,726 | 1,792 | 183,900 | 1,792 |
| 2013-12-04 | 1,710 | 1,750 | 1,670 | 1,687 | 140,000 | 1,687 |
| 2013-12-03 | 1,680 | 1,775 | 1,652 | 1,720 | 151,500 | 1,720 |
| 2013-12-02 | 1,470 | 1,567 | 1,470 | 1,560 | 93,700 | 1,560 |
| 2013-11-29 | 1,480 | 1,480 | 1,427 | 1,446 | 35,100 | 1,446 |
| 2013-11-28 | 1,403 | 1,494 | 1,399 | 1,489 | 51,000 | 1,489 |
| 2013-11-27 | 1,395 | 1,399 | 1,390 | 1,399 | 9,000 | 1,399 |
| 2013-11-26 | 1,402 | 1,406 | 1,397 | 1,400 | 5,200 | 1,400 |
| 2013-11-25 | 1,400 | 1,405 | 1,396 | 1,400 | 14,000 | 1,400 |
| 2013-11-22 | 1,394 | 1,402 | 1,394 | 1,399 | 4,300 | 1,399 |
| 2013-11-21 | 1,409 | 1,411 | 1,397 | 1,399 | 10,400 | 1,399 |
| 2013-11-20 | 1,395 | 1,402 | 1,387 | 1,394 | 10,400 | 1,394 |
| 2013-11-19 | 1,405 | 1,411 | 1,395 | 1,395 | 9,300 | 1,395 |
| 2013-11-18 | 1,401 | 1,413 | 1,394 | 1,396 | 7,900 | 1,396 |
| 2013-11-15 | 1,395 | 1,406 | 1,393 | 1,394 | 17,300 | 1,394 |
| 2013-11-14 | 1,400 | 1,404 | 1,393 | 1,396 | 9,500 | 1,396 |
| 2013-11-13 | 1,398 | 1,407 | 1,397 | 1,399 | 8,300 | 1,399 |
| 2013-11-12 | 1,400 | 1,409 | 1,399 | 1,404 | 16,600 | 1,404 |
| 2013-11-11 | 1,401 | 1,410 | 1,398 | 1,398 | 11,400 | 1,398 |
| 2013-11-08 | 1,406 | 1,415 | 1,396 | 1,399 | 37,200 | 1,399 |
| 2013-11-07 | 1,430 | 1,440 | 1,410 | 1,436 | 8,800 | 1,436 |
| 2013-11-06 | 1,402 | 1,434 | 1,401 | 1,433 | 11,700 | 1,433 |
| 2013-11-05 | 1,420 | 1,421 | 1,395 | 1,420 | 6,000 | 1,420 |
| 2013-11-01 | 1,420 | 1,450 | 1,413 | 1,415 | 12,400 | 1,415 |
| 2013-10-31 | 1,407 | 1,420 | 1,407 | 1,413 | 9,800 | 1,413 |
| 2013-10-30 | 1,413 | 1,443 | 1,400 | 1,405 | 10,200 | 1,405 |
| 2013-10-29 | 1,430 | 1,449 | 1,417 | 1,417 | 4,200 | 1,417 |
| 2013-10-28 | 1,448 | 1,454 | 1,423 | 1,433 | 7,100 | 1,433 |
| 2013-10-25 | 1,450 | 1,461 | 1,447 | 1,447 | 6,400 | 1,447 |
| 2013-10-24 | 1,436 | 1,460 | 1,436 | 1,454 | 8,000 | 1,454 |
| 2013-10-23 | 1,481 | 1,482 | 1,455 | 1,460 | 10,600 | 1,460 |
| 2013-10-22 | 1,468 | 1,496 | 1,461 | 1,492 | 6,800 | 1,492 |
| 2013-10-21 | 1,464 | 1,468 | 1,460 | 1,468 | 2,300 | 1,468 |
| 2013-10-18 | 1,460 | 1,470 | 1,460 | 1,464 | 2,900 | 1,464 |
| 2013-10-17 | 1,451 | 1,465 | 1,437 | 1,465 | 3,500 | 1,465 |
| 2013-10-16 | 1,450 | 1,464 | 1,434 | 1,460 | 3,400 | 1,460 |
| 2013-10-15 | 1,472 | 1,479 | 1,451 | 1,456 | 5,900 | 1,456 |
| 2013-10-11 | 1,427 | 1,443 | 1,421 | 1,442 | 4,100 | 1,442 |
| 2013-10-10 | 1,415 | 1,457 | 1,415 | 1,424 | 3,400 | 1,424 |
| 2013-10-09 | 1,418 | 1,429 | 1,407 | 1,427 | 4,100 | 1,427 |
| 2013-10-08 | 1,391 | 1,431 | 1,391 | 1,418 | 2,400 | 1,418 |
| 2013-10-07 | 1,434 | 1,435 | 1,416 | 1,420 | 3,800 | 1,420 |
| 2013-10-04 | 1,444 | 1,444 | 1,415 | 1,432 | 6,100 | 1,432 |
| 2013-10-03 | 1,437 | 1,444 | 1,432 | 1,435 | 5,600 | 1,435 |
| 2013-10-02 | 1,494 | 1,494 | 1,435 | 1,450 | 4,500 | 1,450 |
| 2013-10-01 | 1,498 | 1,500 | 1,476 | 1,494 | 5,400 | 1,494 |
| 2013-09-30 | 1,490 | 1,505 | 1,477 | 1,492 | 5,300 | 1,492 |
| 2013-09-27 | 1,491 | 1,505 | 1,472 | 1,503 | 9,000 | 1,503 |
| 2013-09-26 | 1,491 | 1,495 | 1,481 | 1,488 | 10,700 | 1,488 |
| 2013-09-25 | 1,500 | 1,500 | 1,480 | 1,498 | 3,900 | 1,498 |
| 2013-09-24 | 1,495 | 1,497 | 1,471 | 1,491 | 11,200 | 1,491 |
| 2013-09-20 | 1,483 | 1,489 | 1,480 | 1,488 | 4,500 | 1,488 |
| 2013-09-19 | 1,450 | 1,483 | 1,420 | 1,483 | 8,900 | 1,483 |
| 2013-09-18 | 1,448 | 1,449 | 1,434 | 1,442 | 3,100 | 1,442 |
| 2013-09-17 | 1,420 | 1,455 | 1,420 | 1,436 | 5,200 | 1,436 |
| 2013-09-13 | 1,405 | 1,423 | 1,405 | 1,420 | 7,700 | 1,420 |
| 2013-09-12 | 1,424 | 1,445 | 1,415 | 1,423 | 4,300 | 1,423 |
| 2013-09-11 | 1,459 | 1,459 | 1,412 | 1,419 | 4,800 | 1,419 |
| 2013-09-10 | 1,411 | 1,468 | 1,411 | 1,448 | 3,900 | 1,448 |
| 2013-09-09 | 1,419 | 1,479 | 1,410 | 1,423 | 4,700 | 1,423 |
| 2013-09-06 | 1,445 | 1,445 | 1,403 | 1,410 | 3,900 | 1,410 |
| 2013-09-05 | 1,400 | 1,440 | 1,399 | 1,430 | 1,700 | 1,430 |
| 2013-09-04 | 1,395 | 1,403 | 1,390 | 1,395 | 7,800 | 1,395 |
| 2013-09-03 | 1,410 | 1,410 | 1,383 | 1,391 | 5,900 | 1,391 |
| 2013-09-02 | 1,405 | 1,405 | 1,400 | 1,401 | 4,200 | 1,401 |
| 2013-08-30 | 1,447 | 1,447 | 1,419 | 1,421 | 6,800 | 1,421 |
| 2013-08-29 | 1,411 | 1,424 | 1,394 | 1,424 | 4,500 | 1,424 |
| 2013-08-28 | 1,415 | 1,431 | 1,400 | 1,402 | 19,200 | 1,402 |
| 2013-08-27 | 1,392 | 1,405 | 1,386 | 1,386 | 25,300 | 1,386 |
| 2013-08-26 | 1,449 | 1,449 | 1,414 | 1,428 | 2,300 | 1,428 |
| 2013-08-23 | 1,442 | 1,460 | 1,440 | 1,443 | 3,700 | 1,443 |
| 2013-08-22 | 1,435 | 1,462 | 1,433 | 1,449 | 3,900 | 1,449 |
| 2013-08-21 | 1,442 | 1,461 | 1,431 | 1,458 | 4,800 | 1,458 |
| 2013-08-20 | 1,468 | 1,499 | 1,450 | 1,465 | 5,600 | 1,465 |
| 2013-08-19 | 1,492 | 1,492 | 1,461 | 1,463 | 4,000 | 1,463 |
| 2013-08-16 | 1,458 | 1,492 | 1,439 | 1,492 | 7,400 | 1,492 |
| 2013-08-15 | 1,491 | 1,491 | 1,451 | 1,457 | 4,200 | 1,457 |
| 2013-08-14 | 1,441 | 1,492 | 1,441 | 1,492 | 4,400 | 1,492 |
| 2013-08-13 | 1,436 | 1,447 | 1,432 | 1,445 | 3,800 | 1,445 |
| 2013-08-12 | 1,452 | 1,453 | 1,433 | 1,438 | 4,500 | 1,438 |
| 2013-08-09 | 1,429 | 1,464 | 1,429 | 1,460 | 5,700 | 1,460 |
| 2013-08-08 | 1,426 | 1,514 | 1,418 | 1,425 | 16,300 | 1,425 |
| 2013-08-07 | 1,497 | 1,525 | 1,480 | 1,486 | 6,700 | 1,486 |
| 2013-08-06 | 1,543 | 1,544 | 1,533 | 1,533 | 4,300 | 1,533 |
| 2013-08-05 | 1,570 | 1,570 | 1,551 | 1,559 | 4,800 | 1,559 |
| 2013-08-02 | 1,588 | 1,588 | 1,555 | 1,570 | 5,700 | 1,570 |
| 2013-08-01 | 1,576 | 1,576 | 1,541 | 1,576 | 9,100 | 1,576 |
| 2013-07-31 | 1,591 | 1,591 | 1,571 | 1,576 | 4,700 | 1,576 |
| 2013-07-30 | 1,550 | 1,594 | 1,550 | 1,591 | 7,300 | 1,591 |
| 2013-07-29 | 1,559 | 1,568 | 1,531 | 1,564 | 14,300 | 1,564 |
| 2013-07-26 | 1,548 | 1,566 | 1,521 | 1,564 | 9,600 | 1,564 |
| 2013-07-25 | 1,549 | 1,555 | 1,540 | 1,550 | 12,600 | 1,550 |
| 2013-07-24 | 1,500 | 1,550 | 1,485 | 1,549 | 17,700 | 1,549 |
| 2013-07-23 | 1,470 | 1,530 | 1,466 | 1,528 | 12,900 | 1,528 |
| 2013-07-22 | 1,468 | 1,470 | 1,452 | 1,465 | 4,800 | 1,465 |
| 2013-07-19 | 1,466 | 1,470 | 1,453 | 1,453 | 7,400 | 1,453 |
| 2013-07-18 | 1,441 | 1,466 | 1,441 | 1,465 | 4,100 | 1,465 |
| 2013-07-17 | 1,425 | 1,452 | 1,425 | 1,448 | 4,600 | 1,448 |
| 2013-07-16 | 1,430 | 1,455 | 1,430 | 1,438 | 8,300 | 1,438 |
| 2013-07-12 | 1,428 | 1,430 | 1,420 | 1,425 | 4,800 | 1,425 |
| 2013-07-11 | 1,440 | 1,443 | 1,420 | 1,420 | 11,500 | 1,420 |
| 2013-07-10 | 1,410 | 1,434 | 1,400 | 1,432 | 7,300 | 1,432 |
| 2013-07-09 | 1,400 | 1,406 | 1,400 | 1,406 | 7,700 | 1,406 |
| 2013-07-08 | 1,412 | 1,419 | 1,400 | 1,400 | 3,200 | 1,400 |
| 2013-07-05 | 1,400 | 1,405 | 1,351 | 1,402 | 11,000 | 1,402 |
| 2013-07-04 | 1,375 | 1,399 | 1,371 | 1,396 | 6,700 | 1,396 |
| 2013-07-03 | 1,386 | 1,398 | 1,381 | 1,387 | 7,700 | 1,387 |
| 2013-07-02 | 1,418 | 1,418 | 1,392 | 1,397 | 3,500 | 1,397 |
| 2013-07-01 | 1,402 | 1,402 | 1,381 | 1,388 | 3,800 | 1,388 |
| 2013-06-28 | 1,333 | 1,378 | 1,331 | 1,378 | 7,600 | 1,378 |
| 2013-06-27 | 1,335 | 1,335 | 1,312 | 1,326 | 3,500 | 1,326 |
| 2013-06-26 | 1,347 | 1,350 | 1,321 | 1,321 | 3,400 | 1,321 |
| 2013-06-25 | 1,353 | 1,361 | 1,333 | 1,353 | 13,700 | 1,353 |
| 2013-06-24 | 1,346 | 1,359 | 1,334 | 1,339 | 6,500 | 1,339 |
| 2013-06-21 | 1,328 | 1,359 | 1,314 | 1,346 | 3,300 | 1,346 |
| 2013-06-20 | 1,348 | 1,354 | 1,337 | 1,344 | 7,800 | 1,344 |
| 2013-06-19 | 1,321 | 1,344 | 1,318 | 1,344 | 4,600 | 1,344 |
| 2013-06-18 | 1,314 | 1,370 | 1,301 | 1,307 | 10,700 | 1,307 |
| 2013-06-17 | 1,285 | 1,309 | 1,285 | 1,299 | 7,500 | 1,299 |
| 2013-06-14 | 1,290 | 1,310 | 1,283 | 1,287 | 13,600 | 1,287 |
| 2013-06-13 | 1,286 | 1,300 | 1,271 | 1,290 | 13,100 | 1,290 |
| 2013-06-12 | 1,317 | 1,317 | 1,261 | 1,280 | 10,900 | 1,280 |
| 2013-06-11 | 1,335 | 1,374 | 1,331 | 1,331 | 7,900 | 1,331 |
| 2013-06-10 | 1,299 | 1,333 | 1,294 | 1,321 | 7,200 | 1,321 |
| 2013-06-07 | 1,280 | 1,289 | 1,224 | 1,246 | 16,600 | 1,246 |
| 2013-06-06 | 1,361 | 1,361 | 1,314 | 1,330 | 15,000 | 1,330 |
| 2013-06-05 | 1,392 | 1,405 | 1,370 | 1,370 | 8,300 | 1,370 |
| 2013-06-04 | 1,403 | 1,403 | 1,360 | 1,378 | 6,200 | 1,378 |
| 2013-06-03 | 1,450 | 1,450 | 1,393 | 1,394 | 7,500 | 1,394 |
| 2013-05-31 | 1,468 | 1,522 | 1,451 | 1,452 | 5,400 | 1,452 |
| 2013-05-30 | 1,530 | 1,536 | 1,445 | 1,454 | 20,100 | 1,454 |
| 2013-05-29 | 1,524 | 1,560 | 1,524 | 1,551 | 7,700 | 1,551 |
| 2013-05-28 | 1,483 | 1,547 | 1,481 | 1,522 | 11,900 | 1,522 |
| 2013-05-27 | 1,477 | 1,527 | 1,444 | 1,520 | 14,200 | 1,520 |
| 2013-05-24 | 1,540 | 1,583 | 1,520 | 1,520 | 14,100 | 1,520 |
| 2013-05-23 | 1,621 | 1,624 | 1,522 | 1,545 | 21,200 | 1,545 |
| 2013-05-22 | 1,607 | 1,641 | 1,607 | 1,626 | 10,900 | 1,626 |
| 2013-05-21 | 1,623 | 1,634 | 1,611 | 1,623 | 9,600 | 1,623 |
| 2013-05-20 | 1,625 | 1,635 | 1,616 | 1,633 | 7,300 | 1,633 |
| 2013-05-17 | 1,552 | 1,635 | 1,552 | 1,615 | 21,900 | 1,615 |
| 2013-05-16 | 1,635 | 1,635 | 1,550 | 1,592 | 19,000 | 1,592 |
| 2013-05-15 | 1,660 | 1,664 | 1,630 | 1,642 | 22,000 | 1,642 |
| 2013-05-14 | 1,640 | 1,667 | 1,640 | 1,655 | 12,600 | 1,655 |
| 2013-05-13 | 1,670 | 1,671 | 1,625 | 1,639 | 21,900 | 1,639 |
| 2013-05-10 | 1,700 | 1,703 | 1,690 | 1,690 | 21,600 | 1,690 |
| 2013-05-09 | 1,632 | 1,703 | 1,632 | 1,701 | 40,500 | 1,701 |
| 2013-05-08 | 1,660 | 1,660 | 1,621 | 1,635 | 28,100 | 1,635 |
| 2013-05-07 | 1,585 | 1,677 | 1,585 | 1,671 | 56,500 | 1,671 |
| 2013-05-02 | 1,565 | 1,585 | 1,561 | 1,566 | 9,100 | 1,566 |
| 2013-05-01 | 1,580 | 1,582 | 1,536 | 1,559 | 17,900 | 1,559 |
| 2013-04-30 | 1,619 | 1,619 | 1,582 | 1,589 | 11,500 | 1,589 |
| 2013-04-26 | 1,638 | 1,639 | 1,606 | 1,619 | 14,200 | 1,619 |
| 2013-04-25 | 1,580 | 1,639 | 1,571 | 1,638 | 28,100 | 1,638 |
| 2013-04-24 | 1,522 | 1,570 | 1,522 | 1,570 | 24,300 | 1,570 |
| 2013-04-23 | 1,529 | 1,535 | 1,521 | 1,522 | 6,500 | 1,522 |
| 2013-04-22 | 1,527 | 1,531 | 1,516 | 1,520 | 5,100 | 1,520 |
| 2013-04-19 | 1,541 | 1,541 | 1,487 | 1,500 | 15,300 | 1,500 |
| 2013-04-18 | 1,547 | 1,555 | 1,533 | 1,541 | 12,400 | 1,541 |
| 2013-04-17 | 1,540 | 1,555 | 1,540 | 1,555 | 16,600 | 1,555 |
| 2013-04-16 | 1,505 | 1,540 | 1,501 | 1,540 | 8,300 | 1,540 |
| 2013-04-15 | 1,534 | 1,540 | 1,515 | 1,523 | 5,300 | 1,523 |
| 2013-04-12 | 1,530 | 1,540 | 1,525 | 1,540 | 14,800 | 1,540 |
| 2013-04-11 | 1,502 | 1,529 | 1,502 | 1,529 | 16,100 | 1,529 |
| 2013-04-10 | 1,506 | 1,508 | 1,485 | 1,508 | 14,300 | 1,508 |
| 2013-04-09 | 1,510 | 1,510 | 1,488 | 1,506 | 12,600 | 1,506 |
| 2013-04-08 | 1,492 | 1,520 | 1,479 | 1,515 | 18,600 | 1,515 |
| 2013-04-05 | 1,515 | 1,520 | 1,440 | 1,486 | 23,000 | 1,486 |
| 2013-04-04 | 1,455 | 1,520 | 1,449 | 1,500 | 15,600 | 1,500 |
| 2013-04-03 | 1,423 | 1,475 | 1,423 | 1,470 | 17,700 | 1,470 |
| 2013-04-02 | 1,349 | 1,435 | 1,300 | 1,408 | 22,600 | 1,408 |
| 2013-04-01 | 1,450 | 1,454 | 1,340 | 1,350 | 29,300 | 1,350 |
| 2013-03-29 | 1,534 | 1,534 | 1,465 | 1,466 | 24,800 | 1,466 |
| 2013-03-28 | 1,525 | 1,540 | 1,522 | 1,537 | 8,000 | 1,537 |
| 2013-03-27 | 1,511 | 1,532 | 1,506 | 1,529 | 11,100 | 1,529 |
| 2013-03-26 | 1,514 | 1,530 | 1,514 | 1,519 | 20,100 | 1,519 |
| 2013-03-25 | 1,520 | 1,534 | 1,520 | 1,530 | 11,900 | 1,530 |
| 2013-03-22 | 1,549 | 1,549 | 1,516 | 1,516 | 15,400 | 1,516 |
| 2013-03-21 | 1,507 | 1,517 | 1,507 | 1,513 | 17,800 | 1,513 |
| 2013-03-19 | 1,509 | 1,514 | 1,488 | 1,507 | 23,800 | 1,507 |
| 2013-03-18 | 1,498 | 1,506 | 1,474 | 1,500 | 22,900 | 1,500 |
| 2013-03-15 | 1,513 | 1,518 | 1,494 | 1,503 | 16,200 | 1,503 |
| 2013-03-14 | 1,501 | 1,510 | 1,492 | 1,496 | 19,300 | 1,496 |
| 2013-03-13 | 1,515 | 1,529 | 1,513 | 1,513 | 13,300 | 1,513 |
| 2013-03-12 | 1,564 | 1,564 | 1,516 | 1,539 | 20,700 | 1,539 |
| 2013-03-11 | 1,580 | 1,589 | 1,546 | 1,564 | 25,300 | 1,564 |
| 2013-03-08 | 1,529 | 1,580 | 1,529 | 1,562 | 44,200 | 1,562 |
| 2013-03-07 | 1,490 | 1,529 | 1,485 | 1,521 | 26,200 | 1,521 |
| 2013-03-06 | 1,493 | 1,493 | 1,475 | 1,481 | 14,200 | 1,481 |
| 2013-03-05 | 1,478 | 1,497 | 1,475 | 1,478 | 12,100 | 1,478 |
| 2013-03-04 | 1,465 | 1,483 | 1,459 | 1,478 | 30,900 | 1,478 |
| 2013-03-01 | 1,465 | 1,489 | 1,458 | 1,465 | 22,200 | 1,465 |
| 2013-02-28 | 1,473 | 1,478 | 1,450 | 1,465 | 31,100 | 1,465 |
| 2013-02-27 | 1,504 | 1,516 | 1,472 | 1,473 | 18,500 | 1,473 |
| 2013-02-26 | 1,514 | 1,516 | 1,485 | 1,504 | 20,000 | 1,504 |
| 2013-02-25 | 1,520 | 1,558 | 1,519 | 1,530 | 25,900 | 1,530 |
| 2013-02-22 | 1,605 | 1,630 | 1,480 | 1,519 | 74,600 | 1,519 |
| 2013-02-21 | 1,571 | 1,650 | 1,569 | 1,645 | 92,700 | 1,645 |
| 2013-02-20 | 1,495 | 1,580 | 1,490 | 1,573 | 74,000 | 1,573 |
| 2013-02-19 | 1,413 | 1,486 | 1,393 | 1,483 | 33,400 | 1,483 |
| 2013-02-18 | 1,408 | 1,425 | 1,403 | 1,415 | 36,200 | 1,415 |
| 2013-02-15 | 1,344 | 1,388 | 1,344 | 1,388 | 50,000 | 1,388 |
| 2013-02-14 | 1,264 | 1,349 | 1,264 | 1,345 | 27,500 | 1,345 |
| 2013-02-13 | 1,280 | 1,289 | 1,250 | 1,264 | 24,900 | 1,264 |
| 2013-02-12 | 1,315 | 1,359 | 1,292 | 1,292 | 25,900 | 1,292 |
| 2013-02-08 | 1,273 | 1,327 | 1,269 | 1,306 | 30,300 | 1,306 |
| 2013-02-07 | 1,268 | 1,269 | 1,260 | 1,267 | 16,000 | 1,267 |
| 2013-02-06 | 1,260 | 1,274 | 1,255 | 1,267 | 17,700 | 1,267 |
| 2013-02-05 | 1,243 | 1,260 | 1,243 | 1,251 | 18,300 | 1,251 |
| 2013-02-04 | 1,244 | 1,250 | 1,240 | 1,242 | 19,300 | 1,242 |
| 2013-02-01 | 1,235 | 1,245 | 1,235 | 1,243 | 10,500 | 1,243 |
| 2013-01-31 | 1,237 | 1,238 | 1,225 | 1,233 | 8,800 | 1,233 |
| 2013-01-30 | 1,225 | 1,238 | 1,218 | 1,238 | 12,900 | 1,238 |
| 2013-01-29 | 1,218 | 1,229 | 1,218 | 1,219 | 7,800 | 1,219 |
| 2013-01-28 | 1,230 | 1,235 | 1,215 | 1,218 | 14,300 | 1,218 |
| 2013-01-25 | 1,210 | 1,229 | 1,210 | 1,229 | 18,300 | 1,229 |
| 2013-01-24 | 1,219 | 1,229 | 1,219 | 1,229 | 4,500 | 1,229 |
| 2013-01-23 | 1,240 | 1,242 | 1,233 | 1,234 | 4,800 | 1,234 |
| 2013-01-22 | 1,242 | 1,248 | 1,242 | 1,243 | 8,700 | 1,243 |
| 2013-01-21 | 1,250 | 1,253 | 1,236 | 1,243 | 7,400 | 1,243 |
| 2013-01-18 | 1,258 | 1,262 | 1,250 | 1,252 | 10,800 | 1,252 |
| 2013-01-17 | 1,229 | 1,255 | 1,213 | 1,253 | 25,400 | 1,253 |
| 2013-01-16 | 1,224 | 1,234 | 1,224 | 1,227 | 8,300 | 1,227 |
| 2013-01-15 | 1,249 | 1,250 | 1,207 | 1,225 | 24,200 | 1,225 |
| 2013-01-11 | 1,226 | 1,239 | 1,223 | 1,236 | 14,200 | 1,236 |
| 2013-01-10 | 1,233 | 1,240 | 1,217 | 1,231 | 30,700 | 1,231 |
| 2013-01-09 | 1,171 | 1,225 | 1,166 | 1,216 | 24,600 | 1,216 |
| 2013-01-08 | 1,149 | 1,169 | 1,149 | 1,165 | 14,800 | 1,165 |
| 2013-01-07 | 1,136 | 1,148 | 1,133 | 1,142 | 22,000 | 1,142 |
| 2013-01-04 | 1,170 | 1,190 | 1,130 | 1,137 | 32,100 | 1,137 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株
