8151 (株)東陽テクニカ 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 | 1,085 | 1,088 | 1,078 | 1,085 | 69,200 | 1,085 |
| 2013-12-27 | 1,080 | 1,083 | 1,070 | 1,074 | 74,800 | 1,074 |
| 2013-12-26 | 1,046 | 1,079 | 1,035 | 1,073 | 130,700 | 1,073 |
| 2013-12-25 | 1,035 | 1,052 | 1,031 | 1,044 | 184,500 | 1,044 |
| 2013-12-24 | 1,046 | 1,052 | 1,020 | 1,027 | 249,300 | 1,027 |
| 2013-12-20 | 1,059 | 1,064 | 1,048 | 1,051 | 64,400 | 1,051 |
| 2013-12-19 | 1,055 | 1,060 | 1,051 | 1,056 | 54,800 | 1,056 |
| 2013-12-18 | 1,045 | 1,056 | 1,043 | 1,053 | 49,900 | 1,053 |
| 2013-12-17 | 1,050 | 1,053 | 1,045 | 1,048 | 46,400 | 1,048 |
| 2013-12-16 | 1,065 | 1,068 | 1,049 | 1,050 | 72,200 | 1,050 |
| 2013-12-13 | 1,064 | 1,072 | 1,060 | 1,063 | 92,200 | 1,063 |
| 2013-12-12 | 1,073 | 1,079 | 1,066 | 1,070 | 68,700 | 1,070 |
| 2013-12-11 | 1,082 | 1,089 | 1,075 | 1,078 | 61,000 | 1,078 |
| 2013-12-10 | 1,090 | 1,098 | 1,081 | 1,084 | 111,400 | 1,084 |
| 2013-12-09 | 1,090 | 1,110 | 1,090 | 1,102 | 89,100 | 1,102 |
| 2013-12-06 | 1,085 | 1,097 | 1,083 | 1,091 | 59,700 | 1,091 |
| 2013-12-05 | 1,095 | 1,103 | 1,091 | 1,091 | 56,700 | 1,091 |
| 2013-12-04 | 1,102 | 1,109 | 1,094 | 1,099 | 55,700 | 1,099 |
| 2013-12-03 | 1,121 | 1,121 | 1,100 | 1,103 | 54,900 | 1,103 |
| 2013-12-02 | 1,107 | 1,114 | 1,099 | 1,108 | 64,400 | 1,108 |
| 2013-11-29 | 1,105 | 1,121 | 1,105 | 1,109 | 45,200 | 1,109 |
| 2013-11-28 | 1,122 | 1,127 | 1,110 | 1,113 | 89,300 | 1,113 |
| 2013-11-27 | 1,124 | 1,132 | 1,122 | 1,124 | 45,400 | 1,124 |
| 2013-11-26 | 1,136 | 1,136 | 1,123 | 1,124 | 47,100 | 1,124 |
| 2013-11-25 | 1,122 | 1,139 | 1,122 | 1,136 | 72,000 | 1,136 |
| 2013-11-22 | 1,117 | 1,134 | 1,114 | 1,119 | 63,800 | 1,119 |
| 2013-11-21 | 1,120 | 1,131 | 1,116 | 1,125 | 54,100 | 1,125 |
| 2013-11-20 | 1,129 | 1,133 | 1,122 | 1,126 | 45,500 | 1,126 |
| 2013-11-19 | 1,115 | 1,130 | 1,115 | 1,124 | 52,100 | 1,124 |
| 2013-11-18 | 1,125 | 1,131 | 1,114 | 1,121 | 81,000 | 1,121 |
| 2013-11-15 | 1,121 | 1,131 | 1,119 | 1,127 | 103,800 | 1,127 |
| 2013-11-14 | 1,104 | 1,122 | 1,103 | 1,110 | 77,800 | 1,110 |
| 2013-11-13 | 1,116 | 1,116 | 1,103 | 1,110 | 50,400 | 1,110 |
| 2013-11-12 | 1,104 | 1,117 | 1,103 | 1,113 | 55,700 | 1,113 |
| 2013-11-11 | 1,107 | 1,118 | 1,091 | 1,101 | 57,200 | 1,101 |
| 2013-11-08 | 1,095 | 1,107 | 1,083 | 1,092 | 47,000 | 1,092 |
| 2013-11-07 | 1,100 | 1,118 | 1,091 | 1,105 | 63,600 | 1,105 |
| 2013-11-06 | 1,100 | 1,120 | 1,099 | 1,110 | 35,000 | 1,110 |
| 2013-11-05 | 1,076 | 1,119 | 1,076 | 1,106 | 98,100 | 1,106 |
| 2013-11-01 | 1,095 | 1,101 | 1,073 | 1,076 | 69,300 | 1,076 |
| 2013-10-31 | 1,108 | 1,111 | 1,093 | 1,095 | 56,900 | 1,095 |
| 2013-10-30 | 1,110 | 1,115 | 1,102 | 1,108 | 49,100 | 1,108 |
| 2013-10-29 | 1,120 | 1,124 | 1,101 | 1,104 | 71,100 | 1,104 |
| 2013-10-28 | 1,107 | 1,127 | 1,097 | 1,125 | 114,700 | 1,125 |
| 2013-10-25 | 1,135 | 1,137 | 1,101 | 1,107 | 270,900 | 1,107 |
| 2013-10-24 | 1,234 | 1,243 | 1,100 | 1,129 | 291,000 | 1,129 |
| 2013-10-23 | 1,187 | 1,230 | 1,187 | 1,217 | 134,500 | 1,217 |
| 2013-10-22 | 1,182 | 1,188 | 1,175 | 1,187 | 39,900 | 1,187 |
| 2013-10-21 | 1,177 | 1,183 | 1,172 | 1,182 | 28,300 | 1,182 |
| 2013-10-18 | 1,178 | 1,184 | 1,164 | 1,177 | 37,100 | 1,177 |
| 2013-10-17 | 1,176 | 1,184 | 1,159 | 1,178 | 61,300 | 1,178 |
| 2013-10-16 | 1,170 | 1,180 | 1,166 | 1,168 | 66,300 | 1,168 |
| 2013-10-15 | 1,171 | 1,178 | 1,166 | 1,175 | 50,400 | 1,175 |
| 2013-10-11 | 1,177 | 1,180 | 1,166 | 1,175 | 64,400 | 1,175 |
| 2013-10-10 | 1,175 | 1,175 | 1,154 | 1,162 | 38,300 | 1,162 |
| 2013-10-09 | 1,134 | 1,173 | 1,131 | 1,171 | 60,300 | 1,171 |
| 2013-10-08 | 1,144 | 1,149 | 1,129 | 1,145 | 49,600 | 1,145 |
| 2013-10-07 | 1,177 | 1,180 | 1,145 | 1,155 | 93,300 | 1,155 |
| 2013-10-04 | 1,194 | 1,205 | 1,188 | 1,188 | 43,100 | 1,188 |
| 2013-10-03 | 1,194 | 1,213 | 1,194 | 1,204 | 94,800 | 1,204 |
| 2013-10-02 | 1,259 | 1,259 | 1,189 | 1,194 | 174,400 | 1,194 |
| 2013-10-01 | 1,239 | 1,263 | 1,237 | 1,258 | 221,600 | 1,258 |
| 2013-09-30 | 1,225 | 1,242 | 1,209 | 1,238 | 141,600 | 1,238 |
| 2013-09-27 | 1,230 | 1,245 | 1,222 | 1,234 | 144,000 | 1,234 |
| 2013-09-26 | 1,222 | 1,230 | 1,200 | 1,227 | 210,600 | 1,227 |
| 2013-09-25 | 1,239 | 1,252 | 1,216 | 1,241 | 284,900 | 1,241 |
| 2013-09-24 | 1,200 | 1,255 | 1,195 | 1,249 | 250,900 | 1,249 |
| 2013-09-20 | 1,179 | 1,201 | 1,172 | 1,198 | 151,500 | 1,198 |
| 2013-09-19 | 1,155 | 1,179 | 1,154 | 1,178 | 108,900 | 1,178 |
| 2013-09-18 | 1,152 | 1,156 | 1,142 | 1,154 | 63,500 | 1,154 |
| 2013-09-17 | 1,147 | 1,170 | 1,145 | 1,152 | 82,100 | 1,152 |
| 2013-09-13 | 1,127 | 1,149 | 1,120 | 1,147 | 124,200 | 1,147 |
| 2013-09-12 | 1,119 | 1,130 | 1,113 | 1,127 | 47,700 | 1,127 |
| 2013-09-11 | 1,122 | 1,126 | 1,105 | 1,108 | 59,600 | 1,108 |
| 2013-09-10 | 1,134 | 1,134 | 1,108 | 1,121 | 96,700 | 1,121 |
| 2013-09-09 | 1,102 | 1,132 | 1,102 | 1,129 | 131,300 | 1,129 |
| 2013-09-06 | 1,079 | 1,084 | 1,067 | 1,082 | 64,300 | 1,082 |
| 2013-09-05 | 1,058 | 1,076 | 1,051 | 1,073 | 80,300 | 1,073 |
| 2013-09-04 | 1,032 | 1,069 | 1,030 | 1,055 | 107,600 | 1,055 |
| 2013-09-03 | 1,026 | 1,029 | 1,020 | 1,029 | 62,200 | 1,029 |
| 2013-09-02 | 1,020 | 1,024 | 1,015 | 1,024 | 34,000 | 1,024 |
| 2013-08-30 | 1,032 | 1,039 | 1,020 | 1,024 | 49,900 | 1,024 |
| 2013-08-29 | 1,025 | 1,033 | 1,023 | 1,032 | 48,500 | 1,032 |
| 2013-08-28 | 1,033 | 1,035 | 1,022 | 1,030 | 54,600 | 1,030 |
| 2013-08-27 | 1,040 | 1,044 | 1,036 | 1,039 | 29,600 | 1,039 |
| 2013-08-26 | 1,052 | 1,055 | 1,038 | 1,040 | 57,600 | 1,040 |
| 2013-08-23 | 1,042 | 1,060 | 1,040 | 1,047 | 92,300 | 1,047 |
| 2013-08-22 | 1,041 | 1,050 | 1,034 | 1,041 | 43,100 | 1,041 |
| 2013-08-21 | 1,048 | 1,056 | 1,041 | 1,047 | 40,900 | 1,047 |
| 2013-08-20 | 1,052 | 1,065 | 1,040 | 1,040 | 60,300 | 1,040 |
| 2013-08-19 | 1,055 | 1,055 | 1,043 | 1,053 | 69,100 | 1,053 |
| 2013-08-16 | 1,053 | 1,066 | 1,047 | 1,056 | 62,500 | 1,056 |
| 2013-08-15 | 1,085 | 1,085 | 1,060 | 1,063 | 107,300 | 1,063 |
| 2013-08-14 | 1,079 | 1,090 | 1,072 | 1,089 | 50,500 | 1,089 |
| 2013-08-13 | 1,086 | 1,087 | 1,070 | 1,079 | 80,700 | 1,079 |
| 2013-08-12 | 1,080 | 1,093 | 1,067 | 1,089 | 65,400 | 1,089 |
| 2013-08-09 | 1,116 | 1,119 | 1,081 | 1,088 | 120,900 | 1,088 |
| 2013-08-08 | 1,145 | 1,150 | 1,105 | 1,107 | 112,800 | 1,107 |
| 2013-08-07 | 1,154 | 1,165 | 1,144 | 1,144 | 82,700 | 1,144 |
| 2013-08-06 | 1,164 | 1,167 | 1,150 | 1,166 | 93,000 | 1,166 |
| 2013-08-05 | 1,175 | 1,177 | 1,160 | 1,164 | 75,400 | 1,164 |
| 2013-08-02 | 1,180 | 1,180 | 1,160 | 1,175 | 55,900 | 1,175 |
| 2013-08-01 | 1,158 | 1,173 | 1,155 | 1,170 | 62,100 | 1,170 |
| 2013-07-31 | 1,161 | 1,171 | 1,157 | 1,158 | 59,200 | 1,158 |
| 2013-07-30 | 1,160 | 1,184 | 1,151 | 1,160 | 94,900 | 1,160 |
| 2013-07-29 | 1,170 | 1,173 | 1,154 | 1,156 | 90,800 | 1,156 |
| 2013-07-26 | 1,176 | 1,204 | 1,166 | 1,175 | 158,100 | 1,175 |
| 2013-07-25 | 1,201 | 1,211 | 1,172 | 1,190 | 162,500 | 1,190 |
| 2013-07-24 | 1,288 | 1,289 | 1,189 | 1,213 | 187,600 | 1,213 |
| 2013-07-23 | 1,265 | 1,287 | 1,265 | 1,283 | 20,600 | 1,283 |
| 2013-07-22 | 1,274 | 1,278 | 1,266 | 1,273 | 31,800 | 1,273 |
| 2013-07-19 | 1,297 | 1,299 | 1,267 | 1,271 | 53,100 | 1,271 |
| 2013-07-18 | 1,290 | 1,292 | 1,284 | 1,291 | 20,400 | 1,291 |
| 2013-07-17 | 1,288 | 1,295 | 1,282 | 1,284 | 28,200 | 1,284 |
| 2013-07-16 | 1,292 | 1,292 | 1,278 | 1,282 | 17,000 | 1,282 |
| 2013-07-12 | 1,265 | 1,284 | 1,265 | 1,276 | 23,700 | 1,276 |
| 2013-07-11 | 1,275 | 1,275 | 1,261 | 1,266 | 24,100 | 1,266 |
| 2013-07-10 | 1,272 | 1,284 | 1,270 | 1,273 | 33,800 | 1,273 |
| 2013-07-09 | 1,270 | 1,277 | 1,250 | 1,271 | 52,400 | 1,271 |
| 2013-07-08 | 1,279 | 1,279 | 1,255 | 1,255 | 31,600 | 1,255 |
| 2013-07-05 | 1,260 | 1,266 | 1,252 | 1,257 | 32,600 | 1,257 |
| 2013-07-04 | 1,259 | 1,273 | 1,245 | 1,254 | 45,700 | 1,254 |
| 2013-07-03 | 1,270 | 1,270 | 1,250 | 1,259 | 39,300 | 1,259 |
| 2013-07-02 | 1,260 | 1,263 | 1,241 | 1,262 | 31,400 | 1,262 |
| 2013-07-01 | 1,240 | 1,260 | 1,226 | 1,259 | 63,500 | 1,259 |
| 2013-06-28 | 1,179 | 1,234 | 1,179 | 1,232 | 72,300 | 1,232 |
| 2013-06-27 | 1,173 | 1,179 | 1,148 | 1,179 | 75,500 | 1,179 |
| 2013-06-26 | 1,208 | 1,208 | 1,176 | 1,176 | 32,800 | 1,176 |
| 2013-06-25 | 1,199 | 1,243 | 1,186 | 1,203 | 112,500 | 1,203 |
| 2013-06-24 | 1,190 | 1,204 | 1,177 | 1,189 | 55,600 | 1,189 |
| 2013-06-21 | 1,180 | 1,181 | 1,148 | 1,175 | 98,700 | 1,175 |
| 2013-06-20 | 1,225 | 1,227 | 1,195 | 1,195 | 84,600 | 1,195 |
| 2013-06-19 | 1,233 | 1,263 | 1,231 | 1,236 | 45,800 | 1,236 |
| 2013-06-18 | 1,234 | 1,238 | 1,211 | 1,220 | 40,200 | 1,220 |
| 2013-06-17 | 1,190 | 1,235 | 1,190 | 1,234 | 24,700 | 1,234 |
| 2013-06-14 | 1,208 | 1,248 | 1,194 | 1,196 | 89,400 | 1,196 |
| 2013-06-13 | 1,222 | 1,225 | 1,181 | 1,192 | 50,900 | 1,192 |
| 2013-06-12 | 1,210 | 1,232 | 1,193 | 1,222 | 25,100 | 1,222 |
| 2013-06-11 | 1,263 | 1,263 | 1,211 | 1,217 | 63,100 | 1,217 |
| 2013-06-10 | 1,205 | 1,261 | 1,205 | 1,249 | 71,800 | 1,249 |
| 2013-06-07 | 1,180 | 1,200 | 1,145 | 1,167 | 100,900 | 1,167 |
| 2013-06-06 | 1,240 | 1,250 | 1,204 | 1,211 | 83,700 | 1,211 |
| 2013-06-05 | 1,285 | 1,311 | 1,263 | 1,263 | 42,100 | 1,263 |
| 2013-06-04 | 1,271 | 1,293 | 1,243 | 1,289 | 102,100 | 1,289 |
| 2013-06-03 | 1,317 | 1,322 | 1,288 | 1,288 | 76,400 | 1,288 |
| 2013-05-31 | 1,320 | 1,374 | 1,320 | 1,347 | 131,700 | 1,347 |
| 2013-05-30 | 1,337 | 1,357 | 1,307 | 1,311 | 69,000 | 1,311 |
| 2013-05-29 | 1,358 | 1,377 | 1,339 | 1,358 | 41,100 | 1,358 |
| 2013-05-28 | 1,302 | 1,348 | 1,302 | 1,339 | 84,900 | 1,339 |
| 2013-05-27 | 1,340 | 1,343 | 1,300 | 1,324 | 80,700 | 1,324 |
| 2013-05-24 | 1,359 | 1,393 | 1,328 | 1,365 | 105,500 | 1,365 |
| 2013-05-23 | 1,454 | 1,465 | 1,363 | 1,363 | 174,000 | 1,363 |
| 2013-05-22 | 1,481 | 1,482 | 1,459 | 1,460 | 105,000 | 1,460 |
| 2013-05-21 | 1,495 | 1,509 | 1,477 | 1,487 | 79,900 | 1,487 |
| 2013-05-20 | 1,514 | 1,516 | 1,497 | 1,501 | 84,700 | 1,501 |
| 2013-05-17 | 1,505 | 1,524 | 1,494 | 1,510 | 64,500 | 1,510 |
| 2013-05-16 | 1,488 | 1,515 | 1,477 | 1,514 | 260,200 | 1,514 |
| 2013-05-15 | 1,514 | 1,517 | 1,474 | 1,477 | 265,300 | 1,477 |
| 2013-05-14 | 1,498 | 1,518 | 1,488 | 1,514 | 203,200 | 1,514 |
| 2013-05-13 | 1,470 | 1,498 | 1,470 | 1,498 | 170,600 | 1,498 |
| 2013-05-10 | 1,490 | 1,495 | 1,428 | 1,470 | 179,400 | 1,470 |
| 2013-05-09 | 1,487 | 1,497 | 1,457 | 1,464 | 114,200 | 1,464 |
| 2013-05-08 | 1,449 | 1,491 | 1,441 | 1,483 | 187,500 | 1,483 |
| 2013-05-07 | 1,407 | 1,444 | 1,402 | 1,439 | 129,100 | 1,439 |
| 2013-05-02 | 1,390 | 1,404 | 1,384 | 1,399 | 54,300 | 1,399 |
| 2013-05-01 | 1,399 | 1,404 | 1,373 | 1,390 | 92,300 | 1,390 |
| 2013-04-30 | 1,352 | 1,413 | 1,352 | 1,399 | 156,800 | 1,399 |
| 2013-04-26 | 1,420 | 1,420 | 1,368 | 1,370 | 225,100 | 1,370 |
| 2013-04-25 | 1,430 | 1,446 | 1,403 | 1,430 | 154,300 | 1,430 |
| 2013-04-24 | 1,476 | 1,480 | 1,430 | 1,446 | 172,300 | 1,446 |
| 2013-04-23 | 1,445 | 1,476 | 1,441 | 1,467 | 143,300 | 1,467 |
| 2013-04-22 | 1,430 | 1,446 | 1,418 | 1,441 | 71,700 | 1,441 |
| 2013-04-19 | 1,418 | 1,425 | 1,402 | 1,415 | 74,500 | 1,415 |
| 2013-04-18 | 1,420 | 1,424 | 1,388 | 1,418 | 117,400 | 1,418 |
| 2013-04-17 | 1,408 | 1,440 | 1,401 | 1,425 | 124,800 | 1,425 |
| 2013-04-16 | 1,362 | 1,406 | 1,350 | 1,399 | 209,300 | 1,399 |
| 2013-04-15 | 1,393 | 1,400 | 1,366 | 1,389 | 106,900 | 1,389 |
| 2013-04-12 | 1,369 | 1,408 | 1,358 | 1,408 | 374,700 | 1,408 |
| 2013-04-11 | 1,362 | 1,370 | 1,331 | 1,366 | 164,700 | 1,366 |
| 2013-04-10 | 1,351 | 1,370 | 1,349 | 1,354 | 109,200 | 1,354 |
| 2013-04-09 | 1,359 | 1,365 | 1,333 | 1,351 | 127,400 | 1,351 |
| 2013-04-08 | 1,340 | 1,366 | 1,331 | 1,348 | 114,600 | 1,348 |
| 2013-04-05 | 1,333 | 1,356 | 1,320 | 1,337 | 115,400 | 1,337 |
| 2013-04-04 | 1,282 | 1,325 | 1,271 | 1,325 | 85,100 | 1,325 |
| 2013-04-03 | 1,240 | 1,311 | 1,240 | 1,293 | 99,700 | 1,293 |
| 2013-04-02 | 1,155 | 1,255 | 1,155 | 1,240 | 148,900 | 1,240 |
| 2013-04-01 | 1,316 | 1,320 | 1,264 | 1,264 | 126,100 | 1,264 |
| 2013-03-29 | 1,370 | 1,370 | 1,326 | 1,326 | 101,200 | 1,326 |
| 2013-03-28 | 1,370 | 1,388 | 1,357 | 1,372 | 90,000 | 1,372 |
| 2013-03-27 | 1,320 | 1,370 | 1,318 | 1,366 | 90,000 | 1,366 |
| 2013-03-26 | 1,345 | 1,346 | 1,321 | 1,335 | 96,600 | 1,335 |
| 2013-03-25 | 1,356 | 1,365 | 1,353 | 1,353 | 90,100 | 1,353 |
| 2013-03-22 | 1,330 | 1,357 | 1,325 | 1,343 | 124,700 | 1,343 |
| 2013-03-21 | 1,354 | 1,359 | 1,333 | 1,334 | 161,700 | 1,334 |
| 2013-03-19 | 1,346 | 1,358 | 1,340 | 1,345 | 74,200 | 1,345 |
| 2013-03-18 | 1,350 | 1,363 | 1,332 | 1,333 | 104,700 | 1,333 |
| 2013-03-15 | 1,363 | 1,373 | 1,348 | 1,350 | 144,900 | 1,350 |
| 2013-03-14 | 1,331 | 1,360 | 1,330 | 1,348 | 161,700 | 1,348 |
| 2013-03-13 | 1,301 | 1,332 | 1,299 | 1,329 | 159,600 | 1,329 |
| 2013-03-12 | 1,300 | 1,309 | 1,290 | 1,304 | 227,100 | 1,304 |
| 2013-03-11 | 1,240 | 1,286 | 1,240 | 1,284 | 163,000 | 1,284 |
| 2013-03-08 | 1,231 | 1,253 | 1,229 | 1,248 | 187,400 | 1,248 |
| 2013-03-07 | 1,229 | 1,242 | 1,228 | 1,233 | 80,300 | 1,233 |
| 2013-03-06 | 1,203 | 1,227 | 1,203 | 1,225 | 83,100 | 1,225 |
| 2013-03-05 | 1,220 | 1,222 | 1,200 | 1,202 | 95,900 | 1,202 |
| 2013-03-04 | 1,208 | 1,228 | 1,207 | 1,214 | 98,200 | 1,214 |
| 2013-03-01 | 1,168 | 1,208 | 1,168 | 1,203 | 125,300 | 1,203 |
| 2013-02-28 | 1,150 | 1,172 | 1,149 | 1,168 | 94,700 | 1,168 |
| 2013-02-27 | 1,155 | 1,156 | 1,147 | 1,150 | 92,500 | 1,150 |
| 2013-02-26 | 1,156 | 1,163 | 1,146 | 1,155 | 91,400 | 1,155 |
| 2013-02-25 | 1,159 | 1,164 | 1,153 | 1,156 | 86,400 | 1,156 |
| 2013-02-22 | 1,134 | 1,151 | 1,131 | 1,149 | 114,000 | 1,149 |
| 2013-02-21 | 1,125 | 1,150 | 1,125 | 1,140 | 109,800 | 1,140 |
| 2013-02-20 | 1,116 | 1,123 | 1,115 | 1,121 | 95,800 | 1,121 |
| 2013-02-19 | 1,103 | 1,119 | 1,100 | 1,115 | 86,500 | 1,115 |
| 2013-02-18 | 1,074 | 1,106 | 1,074 | 1,103 | 131,700 | 1,103 |
| 2013-02-15 | 1,074 | 1,076 | 1,063 | 1,072 | 111,400 | 1,072 |
| 2013-02-14 | 1,067 | 1,079 | 1,060 | 1,074 | 99,000 | 1,074 |
| 2013-02-13 | 1,079 | 1,080 | 1,070 | 1,071 | 123,900 | 1,071 |
| 2013-02-12 | 1,086 | 1,097 | 1,079 | 1,080 | 106,400 | 1,080 |
| 2013-02-08 | 1,089 | 1,105 | 1,081 | 1,086 | 104,700 | 1,086 |
| 2013-02-07 | 1,100 | 1,109 | 1,086 | 1,096 | 78,500 | 1,096 |
| 2013-02-06 | 1,090 | 1,100 | 1,083 | 1,097 | 123,500 | 1,097 |
| 2013-02-05 | 1,088 | 1,089 | 1,070 | 1,070 | 116,000 | 1,070 |
| 2013-02-04 | 1,081 | 1,092 | 1,081 | 1,088 | 96,900 | 1,088 |
| 2013-02-01 | 1,071 | 1,079 | 1,063 | 1,074 | 109,300 | 1,074 |
| 2013-01-31 | 1,044 | 1,072 | 1,042 | 1,070 | 180,500 | 1,070 |
| 2013-01-30 | 1,034 | 1,041 | 1,027 | 1,038 | 157,600 | 1,038 |
| 2013-01-29 | 1,031 | 1,035 | 1,028 | 1,028 | 93,500 | 1,028 |
| 2013-01-28 | 1,034 | 1,036 | 1,028 | 1,031 | 77,100 | 1,031 |
| 2013-01-25 | 1,024 | 1,038 | 1,023 | 1,033 | 116,500 | 1,033 |
| 2013-01-24 | 1,034 | 1,041 | 1,021 | 1,033 | 92,100 | 1,033 |
| 2013-01-23 | 1,043 | 1,043 | 1,028 | 1,036 | 62,800 | 1,036 |
| 2013-01-22 | 1,038 | 1,049 | 1,037 | 1,045 | 90,000 | 1,045 |
| 2013-01-21 | 1,026 | 1,035 | 1,023 | 1,035 | 67,100 | 1,035 |
| 2013-01-18 | 1,016 | 1,030 | 1,016 | 1,028 | 125,800 | 1,028 |
| 2013-01-17 | 1,015 | 1,026 | 1,011 | 1,016 | 73,600 | 1,016 |
| 2013-01-16 | 1,030 | 1,030 | 1,018 | 1,021 | 83,300 | 1,021 |
| 2013-01-15 | 1,043 | 1,044 | 1,022 | 1,030 | 126,700 | 1,030 |
| 2013-01-11 | 1,049 | 1,049 | 1,039 | 1,043 | 109,600 | 1,043 |
| 2013-01-10 | 1,019 | 1,043 | 1,016 | 1,042 | 134,000 | 1,042 |
| 2013-01-09 | 984 | 1,013 | 982 | 1,009 | 166,400 | 1,009 |
| 2013-01-08 | 979 | 997 | 975 | 987 | 104,400 | 987 |
| 2013-01-07 | 980 | 982 | 975 | 979 | 78,300 | 979 |
| 2013-01-04 | 980 | 982 | 967 | 973 | 118,000 | 973 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
