9616 (株)共立メンテナンス 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 | 3,780 | 3,800 | 3,770 | 3,780 | 47,400 | 787.50 |
| 2013-12-27 | 3,695 | 3,755 | 3,660 | 3,750 | 56,000 | 781.25 |
| 2013-12-26 | 3,640 | 3,705 | 3,635 | 3,660 | 90,000 | 762.50 |
| 2013-12-25 | 3,655 | 3,680 | 3,560 | 3,585 | 142,400 | 746.88 |
| 2013-12-24 | 3,720 | 3,730 | 3,650 | 3,660 | 79,800 | 762.50 |
| 2013-12-20 | 3,705 | 3,750 | 3,705 | 3,735 | 61,200 | 778.13 |
| 2013-12-19 | 3,765 | 3,780 | 3,725 | 3,745 | 80,200 | 780.21 |
| 2013-12-18 | 3,750 | 3,755 | 3,710 | 3,755 | 68,900 | 782.29 |
| 2013-12-17 | 3,635 | 3,735 | 3,630 | 3,735 | 64,100 | 778.13 |
| 2013-12-16 | 3,690 | 3,700 | 3,635 | 3,640 | 60,700 | 758.33 |
| 2013-12-13 | 3,660 | 3,685 | 3,620 | 3,675 | 85,000 | 765.63 |
| 2013-12-12 | 3,715 | 3,715 | 3,660 | 3,675 | 68,900 | 765.63 |
| 2013-12-11 | 3,795 | 3,795 | 3,720 | 3,730 | 52,700 | 777.08 |
| 2013-12-10 | 3,800 | 3,800 | 3,760 | 3,775 | 31,400 | 786.46 |
| 2013-12-09 | 3,725 | 3,810 | 3,720 | 3,800 | 56,400 | 791.67 |
| 2013-12-06 | 3,700 | 3,730 | 3,680 | 3,710 | 50,400 | 772.92 |
| 2013-12-05 | 3,745 | 3,795 | 3,700 | 3,705 | 92,000 | 771.88 |
| 2013-12-04 | 3,805 | 3,825 | 3,760 | 3,760 | 89,200 | 783.33 |
| 2013-12-03 | 3,895 | 3,895 | 3,810 | 3,860 | 107,600 | 804.17 |
| 2013-12-02 | 3,950 | 3,965 | 3,930 | 3,950 | 27,700 | 822.92 |
| 2013-11-29 | 3,945 | 3,945 | 3,920 | 3,940 | 28,700 | 820.83 |
| 2013-11-28 | 3,970 | 3,970 | 3,925 | 3,935 | 43,900 | 819.79 |
| 2013-11-27 | 3,975 | 4,000 | 3,965 | 3,980 | 42,000 | 829.17 |
| 2013-11-26 | 3,915 | 3,980 | 3,915 | 3,970 | 58,800 | 827.08 |
| 2013-11-25 | 3,980 | 3,990 | 3,905 | 3,915 | 67,300 | 815.63 |
| 2013-11-22 | 4,025 | 4,025 | 3,970 | 3,980 | 36,700 | 829.17 |
| 2013-11-21 | 3,965 | 4,040 | 3,965 | 4,025 | 42,500 | 838.54 |
| 2013-11-20 | 3,990 | 4,000 | 3,970 | 3,995 | 22,500 | 832.29 |
| 2013-11-19 | 3,965 | 3,995 | 3,950 | 3,970 | 58,300 | 827.08 |
| 2013-11-18 | 4,030 | 4,030 | 3,950 | 3,990 | 51,200 | 831.25 |
| 2013-11-15 | 3,940 | 4,045 | 3,930 | 4,030 | 103,800 | 839.58 |
| 2013-11-14 | 3,950 | 3,960 | 3,900 | 3,935 | 30,700 | 819.79 |
| 2013-11-13 | 3,900 | 3,950 | 3,895 | 3,935 | 51,200 | 819.79 |
| 2013-11-12 | 3,850 | 3,895 | 3,825 | 3,895 | 44,900 | 811.46 |
| 2013-11-11 | 3,850 | 3,890 | 3,825 | 3,890 | 62,000 | 810.42 |
| 2013-11-08 | 3,755 | 3,850 | 3,755 | 3,825 | 56,900 | 796.88 |
| 2013-11-07 | 3,765 | 3,840 | 3,735 | 3,840 | 74,100 | 800 |
| 2013-11-06 | 3,760 | 3,775 | 3,730 | 3,760 | 17,600 | 783.33 |
| 2013-11-05 | 3,680 | 3,780 | 3,680 | 3,760 | 52,200 | 783.33 |
| 2013-11-01 | 3,755 | 3,755 | 3,640 | 3,680 | 49,000 | 766.67 |
| 2013-10-31 | 3,750 | 3,800 | 3,730 | 3,770 | 40,000 | 785.42 |
| 2013-10-30 | 3,765 | 3,770 | 3,730 | 3,750 | 35,600 | 781.25 |
| 2013-10-29 | 3,720 | 3,770 | 3,705 | 3,745 | 44,600 | 780.21 |
| 2013-10-28 | 3,695 | 3,730 | 3,630 | 3,715 | 80,400 | 773.96 |
| 2013-10-25 | 3,700 | 3,735 | 3,670 | 3,690 | 56,900 | 768.75 |
| 2013-10-24 | 3,715 | 3,725 | 3,655 | 3,670 | 72,200 | 764.58 |
| 2013-10-23 | 3,820 | 3,840 | 3,725 | 3,725 | 79,500 | 776.04 |
| 2013-10-22 | 3,800 | 3,825 | 3,785 | 3,820 | 31,900 | 795.83 |
| 2013-10-21 | 3,785 | 3,790 | 3,750 | 3,785 | 35,200 | 788.54 |
| 2013-10-18 | 3,760 | 3,765 | 3,730 | 3,740 | 34,000 | 779.17 |
| 2013-10-17 | 3,775 | 3,785 | 3,730 | 3,745 | 40,300 | 780.21 |
| 2013-10-16 | 3,660 | 3,730 | 3,660 | 3,725 | 40,500 | 776.04 |
| 2013-10-15 | 3,760 | 3,775 | 3,685 | 3,700 | 98,400 | 770.83 |
| 2013-10-11 | 3,720 | 3,770 | 3,695 | 3,735 | 81,700 | 778.13 |
| 2013-10-10 | 3,640 | 3,705 | 3,615 | 3,650 | 106,600 | 760.42 |
| 2013-10-09 | 3,610 | 3,640 | 3,585 | 3,595 | 130,800 | 748.96 |
| 2013-10-08 | 3,725 | 3,750 | 3,595 | 3,595 | 143,600 | 748.96 |
| 2013-10-07 | 3,860 | 3,860 | 3,765 | 3,770 | 46,800 | 785.42 |
| 2013-10-04 | 3,905 | 3,915 | 3,860 | 3,880 | 39,100 | 808.33 |
| 2013-10-03 | 3,905 | 4,000 | 3,905 | 3,950 | 42,600 | 822.92 |
| 2013-10-02 | 4,000 | 4,010 | 3,940 | 3,945 | 49,200 | 821.88 |
| 2013-10-01 | 4,000 | 4,045 | 3,980 | 4,000 | 24,800 | 833.33 |
| 2013-09-30 | 3,985 | 4,065 | 3,940 | 4,025 | 47,300 | 838.54 |
| 2013-09-27 | 4,050 | 4,050 | 4,005 | 4,010 | 47,600 | 835.42 |
| 2013-09-26 | 3,990 | 4,080 | 3,965 | 4,070 | 119,600 | 847.92 |
| 2013-09-25 | 4,100 | 4,100 | 3,965 | 3,975 | 252,100 | 828.13 |
| 2013-09-24 | 4,070 | 4,115 | 4,050 | 4,095 | 59,800 | 853.13 |
| 2013-09-20 | 4,145 | 4,145 | 4,045 | 4,070 | 96,500 | 847.92 |
| 2013-09-19 | 4,160 | 4,180 | 4,110 | 4,140 | 53,500 | 862.50 |
| 2013-09-18 | 4,175 | 4,200 | 4,145 | 4,145 | 35,300 | 863.54 |
| 2013-09-17 | 4,165 | 4,190 | 4,125 | 4,165 | 43,500 | 867.71 |
| 2013-09-13 | 4,055 | 4,150 | 4,055 | 4,100 | 41,100 | 854.17 |
| 2013-09-12 | 4,085 | 4,145 | 4,040 | 4,085 | 37,000 | 851.04 |
| 2013-09-11 | 4,200 | 4,270 | 4,110 | 4,120 | 61,300 | 858.33 |
| 2013-09-10 | 3,990 | 4,230 | 3,990 | 4,210 | 112,300 | 877.08 |
| 2013-09-09 | 3,940 | 4,000 | 3,940 | 3,980 | 56,900 | 829.17 |
| 2013-09-06 | 3,880 | 3,880 | 3,795 | 3,820 | 32,300 | 795.83 |
| 2013-09-05 | 3,890 | 3,890 | 3,845 | 3,865 | 19,100 | 805.21 |
| 2013-09-04 | 3,855 | 3,900 | 3,830 | 3,885 | 26,600 | 809.38 |
| 2013-09-03 | 3,825 | 3,855 | 3,825 | 3,840 | 19,000 | 800 |
| 2013-09-02 | 3,820 | 3,875 | 3,810 | 3,815 | 35,700 | 794.79 |
| 2013-08-30 | 3,920 | 3,930 | 3,820 | 3,820 | 25,800 | 795.83 |
| 2013-08-29 | 3,900 | 3,910 | 3,870 | 3,900 | 38,000 | 812.50 |
| 2013-08-28 | 3,850 | 3,935 | 3,830 | 3,910 | 51,400 | 814.58 |
| 2013-08-27 | 3,830 | 3,935 | 3,815 | 3,935 | 66,700 | 819.79 |
| 2013-08-26 | 3,850 | 3,875 | 3,805 | 3,825 | 32,500 | 796.88 |
| 2013-08-23 | 3,795 | 3,850 | 3,785 | 3,830 | 44,100 | 797.92 |
| 2013-08-22 | 3,770 | 3,775 | 3,720 | 3,765 | 29,800 | 784.38 |
| 2013-08-21 | 3,765 | 3,820 | 3,765 | 3,805 | 38,800 | 792.71 |
| 2013-08-20 | 3,810 | 3,830 | 3,740 | 3,750 | 27,700 | 781.25 |
| 2013-08-19 | 3,775 | 3,820 | 3,775 | 3,810 | 20,900 | 793.75 |
| 2013-08-16 | 3,700 | 3,795 | 3,700 | 3,775 | 26,300 | 786.46 |
| 2013-08-15 | 3,790 | 3,790 | 3,700 | 3,720 | 35,900 | 775 |
| 2013-08-14 | 3,780 | 3,820 | 3,755 | 3,820 | 32,500 | 795.83 |
| 2013-08-13 | 3,600 | 3,795 | 3,595 | 3,780 | 54,000 | 787.50 |
| 2013-08-12 | 3,690 | 3,690 | 3,600 | 3,620 | 41,400 | 754.17 |
| 2013-08-09 | 3,710 | 3,740 | 3,690 | 3,690 | 43,400 | 768.75 |
| 2013-08-08 | 3,710 | 3,795 | 3,705 | 3,720 | 33,200 | 775 |
| 2013-08-07 | 3,845 | 3,845 | 3,740 | 3,750 | 49,700 | 781.25 |
| 2013-08-06 | 3,900 | 3,900 | 3,815 | 3,875 | 30,500 | 807.29 |
| 2013-08-05 | 3,900 | 3,935 | 3,880 | 3,895 | 32,600 | 811.46 |
| 2013-08-02 | 3,850 | 3,925 | 3,830 | 3,925 | 62,400 | 817.71 |
| 2013-08-01 | 3,775 | 3,825 | 3,725 | 3,825 | 33,200 | 796.88 |
| 2013-07-31 | 3,785 | 3,805 | 3,710 | 3,770 | 48,000 | 785.42 |
| 2013-07-30 | 3,620 | 3,800 | 3,615 | 3,775 | 42,600 | 786.46 |
| 2013-07-29 | 3,720 | 3,760 | 3,600 | 3,630 | 51,700 | 756.25 |
| 2013-07-26 | 3,760 | 3,805 | 3,720 | 3,775 | 54,600 | 786.46 |
| 2013-07-25 | 3,810 | 3,810 | 3,740 | 3,760 | 29,300 | 783.33 |
| 2013-07-24 | 3,745 | 3,805 | 3,720 | 3,800 | 50,800 | 791.67 |
| 2013-07-23 | 3,670 | 3,750 | 3,670 | 3,745 | 22,400 | 780.21 |
| 2013-07-22 | 3,770 | 3,770 | 3,655 | 3,720 | 41,500 | 775 |
| 2013-07-19 | 3,815 | 3,825 | 3,670 | 3,750 | 72,400 | 781.25 |
| 2013-07-18 | 3,840 | 3,855 | 3,800 | 3,810 | 26,200 | 793.75 |
| 2013-07-17 | 3,820 | 3,875 | 3,800 | 3,865 | 41,400 | 805.21 |
| 2013-07-16 | 3,835 | 3,875 | 3,825 | 3,830 | 21,700 | 797.92 |
| 2013-07-12 | 3,880 | 3,880 | 3,800 | 3,825 | 30,900 | 796.88 |
| 2013-07-11 | 3,805 | 3,870 | 3,800 | 3,835 | 29,000 | 798.96 |
| 2013-07-10 | 3,810 | 3,860 | 3,790 | 3,800 | 25,900 | 791.67 |
| 2013-07-09 | 3,810 | 3,895 | 3,745 | 3,830 | 45,200 | 797.92 |
| 2013-07-08 | 3,865 | 3,885 | 3,805 | 3,805 | 38,600 | 792.71 |
| 2013-07-05 | 3,775 | 3,850 | 3,740 | 3,850 | 54,300 | 802.08 |
| 2013-07-04 | 3,820 | 3,845 | 3,750 | 3,760 | 48,100 | 783.33 |
| 2013-07-03 | 3,700 | 3,860 | 3,655 | 3,860 | 100,900 | 804.17 |
| 2013-07-02 | 3,700 | 3,735 | 3,640 | 3,700 | 51,700 | 770.83 |
| 2013-07-01 | 3,520 | 3,695 | 3,515 | 3,690 | 78,200 | 768.75 |
| 2013-06-28 | 3,440 | 3,505 | 3,395 | 3,495 | 92,400 | 728.13 |
| 2013-06-27 | 3,290 | 3,450 | 3,240 | 3,450 | 97,600 | 718.75 |
| 2013-06-26 | 3,345 | 3,345 | 3,200 | 3,210 | 30,300 | 668.75 |
| 2013-06-25 | 3,275 | 3,320 | 3,240 | 3,305 | 34,100 | 688.54 |
| 2013-06-24 | 3,365 | 3,380 | 3,310 | 3,310 | 29,500 | 689.58 |
| 2013-06-21 | 3,165 | 3,385 | 3,155 | 3,345 | 101,400 | 696.88 |
| 2013-06-20 | 3,305 | 3,315 | 3,245 | 3,255 | 23,900 | 678.13 |
| 2013-06-19 | 3,355 | 3,385 | 3,255 | 3,320 | 28,600 | 691.67 |
| 2013-06-18 | 3,290 | 3,350 | 3,280 | 3,345 | 49,300 | 696.88 |
| 2013-06-17 | 3,140 | 3,300 | 3,115 | 3,280 | 46,700 | 683.33 |
| 2013-06-14 | 3,180 | 3,220 | 3,110 | 3,130 | 69,200 | 652.08 |
| 2013-06-13 | 3,180 | 3,200 | 3,075 | 3,090 | 64,200 | 643.75 |
| 2013-06-12 | 3,265 | 3,280 | 3,155 | 3,265 | 29,400 | 680.21 |
| 2013-06-11 | 3,285 | 3,350 | 3,240 | 3,290 | 74,700 | 685.42 |
| 2013-06-10 | 3,150 | 3,270 | 3,150 | 3,265 | 83,400 | 680.21 |
| 2013-06-07 | 3,050 | 3,085 | 2,907 | 3,025 | 91,300 | 630.21 |
| 2013-06-06 | 3,195 | 3,200 | 3,070 | 3,095 | 82,900 | 644.79 |
| 2013-06-05 | 3,185 | 3,400 | 3,170 | 3,260 | 114,300 | 679.17 |
| 2013-06-04 | 3,080 | 3,165 | 3,015 | 3,150 | 67,400 | 656.25 |
| 2013-06-03 | 3,190 | 3,255 | 3,130 | 3,135 | 45,200 | 653.13 |
| 2013-05-31 | 3,290 | 3,330 | 3,170 | 3,250 | 68,200 | 677.08 |
| 2013-05-30 | 3,255 | 3,320 | 3,180 | 3,200 | 70,500 | 666.67 |
| 2013-05-29 | 3,195 | 3,370 | 3,150 | 3,325 | 81,900 | 692.71 |
| 2013-05-28 | 3,110 | 3,200 | 3,110 | 3,130 | 52,500 | 652.08 |
| 2013-05-27 | 3,215 | 3,250 | 3,145 | 3,165 | 85,000 | 659.38 |
| 2013-05-24 | 3,210 | 3,340 | 3,180 | 3,325 | 145,300 | 692.71 |
| 2013-05-23 | 3,390 | 3,395 | 3,215 | 3,220 | 113,100 | 670.83 |
| 2013-05-22 | 3,370 | 3,400 | 3,250 | 3,385 | 93,400 | 705.21 |
| 2013-05-21 | 3,475 | 3,475 | 3,350 | 3,370 | 47,000 | 702.08 |
| 2013-05-20 | 3,440 | 3,465 | 3,380 | 3,410 | 57,200 | 710.42 |
| 2013-05-17 | 3,375 | 3,435 | 3,295 | 3,410 | 110,700 | 710.42 |
| 2013-05-16 | 3,305 | 3,440 | 3,260 | 3,375 | 186,700 | 703.13 |
| 2013-05-15 | 3,385 | 3,415 | 3,200 | 3,210 | 104,200 | 668.75 |
| 2013-05-14 | 3,285 | 3,335 | 3,280 | 3,315 | 64,600 | 690.63 |
| 2013-05-13 | 3,225 | 3,270 | 3,170 | 3,260 | 79,100 | 679.17 |
| 2013-05-10 | 3,110 | 3,250 | 3,090 | 3,210 | 85,800 | 668.75 |
| 2013-05-09 | 3,155 | 3,155 | 3,070 | 3,070 | 47,200 | 639.58 |
| 2013-05-08 | 3,030 | 3,180 | 3,030 | 3,150 | 128,800 | 656.25 |
| 2013-05-07 | 2,998 | 3,025 | 2,991 | 3,005 | 48,500 | 626.04 |
| 2013-05-02 | 2,930 | 2,977 | 2,928 | 2,972 | 29,100 | 619.17 |
| 2013-05-01 | 2,957 | 2,977 | 2,920 | 2,938 | 30,500 | 612.08 |
| 2013-04-30 | 2,900 | 2,975 | 2,900 | 2,943 | 36,300 | 613.13 |
| 2013-04-26 | 3,045 | 3,045 | 2,919 | 2,919 | 84,200 | 608.13 |
| 2013-04-25 | 2,901 | 3,045 | 2,901 | 3,035 | 95,800 | 632.29 |
| 2013-04-24 | 2,850 | 2,900 | 2,850 | 2,900 | 61,800 | 604.17 |
| 2013-04-23 | 2,818 | 2,842 | 2,810 | 2,833 | 31,300 | 590.21 |
| 2013-04-22 | 2,795 | 2,825 | 2,790 | 2,807 | 64,700 | 584.79 |
| 2013-04-19 | 2,765 | 2,789 | 2,727 | 2,787 | 29,900 | 580.63 |
| 2013-04-18 | 2,735 | 2,790 | 2,707 | 2,763 | 63,500 | 575.63 |
| 2013-04-17 | 2,677 | 2,745 | 2,676 | 2,735 | 58,000 | 569.79 |
| 2013-04-16 | 2,642 | 2,689 | 2,631 | 2,676 | 38,300 | 557.50 |
| 2013-04-15 | 2,675 | 2,707 | 2,674 | 2,687 | 36,400 | 559.79 |
| 2013-04-12 | 2,681 | 2,704 | 2,668 | 2,691 | 44,900 | 560.63 |
| 2013-04-11 | 2,701 | 2,715 | 2,669 | 2,704 | 36,900 | 563.33 |
| 2013-04-10 | 2,701 | 2,715 | 2,673 | 2,701 | 41,800 | 562.71 |
| 2013-04-09 | 2,738 | 2,738 | 2,680 | 2,704 | 41,100 | 563.33 |
| 2013-04-08 | 2,720 | 2,745 | 2,661 | 2,738 | 66,000 | 570.42 |
| 2013-04-05 | 2,743 | 2,761 | 2,657 | 2,673 | 104,700 | 556.88 |
| 2013-04-04 | 2,517 | 2,623 | 2,453 | 2,619 | 62,300 | 545.63 |
| 2013-04-03 | 2,499 | 2,546 | 2,489 | 2,516 | 54,800 | 524.17 |
| 2013-04-02 | 2,360 | 2,496 | 2,330 | 2,479 | 103,300 | 516.46 |
| 2013-04-01 | 2,643 | 2,643 | 2,452 | 2,454 | 97,000 | 511.25 |
| 2013-03-29 | 2,743 | 2,744 | 2,637 | 2,663 | 55,300 | 554.79 |
| 2013-03-28 | 2,725 | 2,769 | 2,722 | 2,756 | 59,900 | 574.17 |
| 2013-03-27 | 2,641 | 2,721 | 2,640 | 2,721 | 132,500 | 566.88 |
| 2013-03-26 | 2,648 | 2,690 | 2,635 | 2,682 | 183,700 | 558.75 |
| 2013-03-25 | 2,686 | 2,695 | 2,657 | 2,660 | 75,500 | 554.17 |
| 2013-03-22 | 2,685 | 2,700 | 2,645 | 2,684 | 57,100 | 559.17 |
| 2013-03-21 | 2,622 | 2,678 | 2,615 | 2,669 | 73,500 | 556.04 |
| 2013-03-19 | 2,630 | 2,633 | 2,617 | 2,625 | 28,400 | 546.88 |
| 2013-03-18 | 2,616 | 2,631 | 2,607 | 2,612 | 38,600 | 544.17 |
| 2013-03-15 | 2,610 | 2,639 | 2,607 | 2,615 | 50,000 | 544.79 |
| 2013-03-14 | 2,623 | 2,631 | 2,588 | 2,608 | 51,500 | 543.33 |
| 2013-03-13 | 2,627 | 2,646 | 2,603 | 2,619 | 30,300 | 545.63 |
| 2013-03-12 | 2,663 | 2,664 | 2,601 | 2,614 | 58,800 | 544.58 |
| 2013-03-11 | 2,623 | 2,670 | 2,623 | 2,659 | 42,600 | 553.96 |
| 2013-03-08 | 2,628 | 2,635 | 2,600 | 2,622 | 56,600 | 546.25 |
| 2013-03-07 | 2,660 | 2,678 | 2,622 | 2,625 | 41,900 | 546.88 |
| 2013-03-06 | 2,574 | 2,636 | 2,574 | 2,635 | 59,400 | 548.96 |
| 2013-03-05 | 2,498 | 2,544 | 2,495 | 2,543 | 58,800 | 529.79 |
| 2013-03-04 | 2,488 | 2,499 | 2,473 | 2,488 | 45,500 | 518.33 |
| 2013-03-01 | 2,479 | 2,483 | 2,464 | 2,466 | 31,800 | 513.75 |
| 2013-02-28 | 2,447 | 2,475 | 2,442 | 2,464 | 26,600 | 513.33 |
| 2013-02-27 | 2,479 | 2,480 | 2,430 | 2,431 | 34,700 | 506.46 |
| 2013-02-26 | 2,435 | 2,473 | 2,426 | 2,472 | 36,000 | 515 |
| 2013-02-25 | 2,450 | 2,470 | 2,440 | 2,464 | 44,800 | 513.33 |
| 2013-02-22 | 2,440 | 2,441 | 2,393 | 2,410 | 30,000 | 502.08 |
| 2013-02-21 | 2,425 | 2,448 | 2,410 | 2,430 | 26,100 | 506.25 |
| 2013-02-20 | 2,397 | 2,424 | 2,393 | 2,424 | 29,000 | 505 |
| 2013-02-19 | 2,380 | 2,399 | 2,375 | 2,393 | 17,000 | 498.54 |
| 2013-02-18 | 2,320 | 2,390 | 2,320 | 2,388 | 31,800 | 497.50 |
| 2013-02-15 | 2,306 | 2,309 | 2,230 | 2,298 | 69,600 | 478.75 |
| 2013-02-14 | 2,353 | 2,382 | 2,300 | 2,312 | 55,800 | 481.67 |
| 2013-02-13 | 2,449 | 2,449 | 2,374 | 2,385 | 39,700 | 496.88 |
| 2013-02-12 | 2,390 | 2,448 | 2,390 | 2,418 | 67,100 | 503.75 |
| 2013-02-08 | 2,372 | 2,372 | 2,331 | 2,367 | 42,800 | 493.13 |
| 2013-02-07 | 2,372 | 2,380 | 2,366 | 2,377 | 26,800 | 495.21 |
| 2013-02-06 | 2,377 | 2,386 | 2,366 | 2,378 | 37,900 | 495.42 |
| 2013-02-05 | 2,337 | 2,408 | 2,327 | 2,327 | 56,800 | 484.79 |
| 2013-02-04 | 2,292 | 2,350 | 2,292 | 2,338 | 38,100 | 487.08 |
| 2013-02-01 | 2,260 | 2,273 | 2,254 | 2,271 | 36,200 | 473.13 |
| 2013-01-31 | 2,267 | 2,267 | 2,236 | 2,253 | 27,600 | 469.38 |
| 2013-01-30 | 2,162 | 2,230 | 2,162 | 2,224 | 52,300 | 463.33 |
| 2013-01-29 | 2,156 | 2,171 | 2,155 | 2,160 | 15,800 | 450 |
| 2013-01-28 | 2,178 | 2,180 | 2,150 | 2,153 | 44,400 | 448.54 |
| 2013-01-25 | 2,144 | 2,169 | 2,141 | 2,168 | 30,600 | 451.67 |
| 2013-01-24 | 2,120 | 2,135 | 2,098 | 2,132 | 36,900 | 444.17 |
| 2013-01-23 | 2,110 | 2,124 | 2,095 | 2,123 | 34,600 | 442.29 |
| 2013-01-22 | 2,101 | 2,126 | 2,100 | 2,110 | 29,000 | 439.58 |
| 2013-01-21 | 2,070 | 2,120 | 2,057 | 2,096 | 47,500 | 436.67 |
| 2013-01-18 | 2,032 | 2,088 | 2,020 | 2,076 | 42,100 | 432.50 |
| 2013-01-17 | 1,990 | 2,019 | 1,985 | 2,008 | 19,000 | 418.33 |
| 2013-01-16 | 2,024 | 2,028 | 1,971 | 1,983 | 37,700 | 413.13 |
| 2013-01-15 | 2,049 | 2,049 | 2,012 | 2,024 | 32,700 | 421.67 |
| 2013-01-11 | 1,990 | 2,042 | 1,988 | 2,032 | 45,200 | 423.33 |
| 2013-01-10 | 1,955 | 1,989 | 1,955 | 1,989 | 18,400 | 414.38 |
| 2013-01-09 | 1,945 | 1,962 | 1,941 | 1,949 | 19,300 | 406.04 |
| 2013-01-08 | 1,953 | 1,965 | 1,930 | 1,946 | 21,600 | 405.42 |
| 2013-01-07 | 1,947 | 1,952 | 1,938 | 1,941 | 30,100 | 404.38 |
| 2013-01-04 | 1,891 | 1,945 | 1,891 | 1,933 | 35,000 | 402.71 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
