9948 (株)アークス 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 | 2,003 | 2,025 | 2,003 | 2,015 | 61,300 | 2,015 |
| 2013-12-27 | 1,987 | 2,014 | 1,979 | 2,001 | 84,900 | 2,001 |
| 2013-12-26 | 1,959 | 1,993 | 1,940 | 1,984 | 61,200 | 1,984 |
| 2013-12-25 | 1,944 | 1,965 | 1,922 | 1,943 | 144,300 | 1,943 |
| 2013-12-24 | 1,947 | 1,950 | 1,933 | 1,943 | 122,400 | 1,943 |
| 2013-12-20 | 1,925 | 1,950 | 1,925 | 1,945 | 76,600 | 1,945 |
| 2013-12-19 | 1,940 | 1,945 | 1,930 | 1,936 | 73,000 | 1,936 |
| 2013-12-18 | 1,910 | 1,930 | 1,907 | 1,930 | 52,000 | 1,930 |
| 2013-12-17 | 1,912 | 1,928 | 1,908 | 1,921 | 51,100 | 1,921 |
| 2013-12-16 | 1,928 | 1,929 | 1,907 | 1,907 | 57,800 | 1,907 |
| 2013-12-13 | 1,924 | 1,938 | 1,918 | 1,925 | 125,900 | 1,925 |
| 2013-12-12 | 1,942 | 1,942 | 1,918 | 1,929 | 59,900 | 1,929 |
| 2013-12-11 | 1,931 | 1,942 | 1,931 | 1,934 | 29,500 | 1,934 |
| 2013-12-10 | 1,919 | 1,938 | 1,918 | 1,932 | 28,400 | 1,932 |
| 2013-12-09 | 1,926 | 1,958 | 1,914 | 1,922 | 58,500 | 1,922 |
| 2013-12-06 | 1,921 | 1,926 | 1,901 | 1,925 | 50,900 | 1,925 |
| 2013-12-05 | 1,922 | 1,954 | 1,920 | 1,932 | 101,000 | 1,932 |
| 2013-12-04 | 1,927 | 1,934 | 1,901 | 1,913 | 80,400 | 1,913 |
| 2013-12-03 | 1,947 | 2,000 | 1,920 | 1,931 | 227,500 | 1,931 |
| 2013-12-02 | 1,923 | 1,947 | 1,920 | 1,939 | 45,900 | 1,939 |
| 2013-11-29 | 1,914 | 1,929 | 1,910 | 1,923 | 22,200 | 1,923 |
| 2013-11-28 | 1,940 | 1,940 | 1,915 | 1,925 | 30,100 | 1,925 |
| 2013-11-27 | 1,921 | 1,946 | 1,904 | 1,937 | 54,500 | 1,937 |
| 2013-11-26 | 1,920 | 1,930 | 1,913 | 1,927 | 58,300 | 1,927 |
| 2013-11-25 | 1,906 | 1,928 | 1,899 | 1,927 | 81,200 | 1,927 |
| 2013-11-22 | 1,910 | 1,913 | 1,885 | 1,895 | 49,500 | 1,895 |
| 2013-11-21 | 1,898 | 1,914 | 1,884 | 1,900 | 58,100 | 1,900 |
| 2013-11-20 | 1,860 | 1,896 | 1,860 | 1,890 | 62,300 | 1,890 |
| 2013-11-19 | 1,871 | 1,886 | 1,862 | 1,862 | 50,900 | 1,862 |
| 2013-11-18 | 1,898 | 1,907 | 1,861 | 1,883 | 57,100 | 1,883 |
| 2013-11-15 | 1,879 | 1,898 | 1,867 | 1,891 | 108,100 | 1,891 |
| 2013-11-14 | 1,856 | 1,877 | 1,848 | 1,861 | 50,600 | 1,861 |
| 2013-11-13 | 1,848 | 1,862 | 1,836 | 1,842 | 31,900 | 1,842 |
| 2013-11-12 | 1,836 | 1,860 | 1,830 | 1,848 | 129,900 | 1,848 |
| 2013-11-11 | 1,828 | 1,849 | 1,817 | 1,829 | 72,000 | 1,829 |
| 2013-11-08 | 1,810 | 1,830 | 1,810 | 1,814 | 65,900 | 1,814 |
| 2013-11-07 | 1,836 | 1,836 | 1,813 | 1,816 | 49,600 | 1,816 |
| 2013-11-06 | 1,816 | 1,839 | 1,811 | 1,826 | 61,000 | 1,826 |
| 2013-11-05 | 1,870 | 1,870 | 1,810 | 1,817 | 79,900 | 1,817 |
| 2013-11-01 | 1,853 | 1,853 | 1,821 | 1,847 | 75,700 | 1,847 |
| 2013-10-31 | 1,835 | 1,849 | 1,828 | 1,840 | 70,900 | 1,840 |
| 2013-10-30 | 1,860 | 1,874 | 1,839 | 1,840 | 90,000 | 1,840 |
| 2013-10-29 | 1,827 | 1,859 | 1,823 | 1,859 | 40,800 | 1,859 |
| 2013-10-28 | 1,827 | 1,850 | 1,824 | 1,846 | 39,300 | 1,846 |
| 2013-10-25 | 1,851 | 1,855 | 1,812 | 1,816 | 68,100 | 1,816 |
| 2013-10-24 | 1,836 | 1,849 | 1,827 | 1,844 | 56,000 | 1,844 |
| 2013-10-23 | 1,869 | 1,878 | 1,845 | 1,847 | 62,700 | 1,847 |
| 2013-10-22 | 1,858 | 1,869 | 1,851 | 1,861 | 48,700 | 1,861 |
| 2013-10-21 | 1,846 | 1,860 | 1,841 | 1,851 | 53,500 | 1,851 |
| 2013-10-18 | 1,836 | 1,854 | 1,832 | 1,845 | 83,200 | 1,845 |
| 2013-10-17 | 1,940 | 1,940 | 1,845 | 1,855 | 220,600 | 1,855 |
| 2013-10-16 | 1,880 | 1,950 | 1,878 | 1,943 | 208,900 | 1,943 |
| 2013-10-15 | 1,899 | 1,899 | 1,861 | 1,886 | 101,700 | 1,886 |
| 2013-10-11 | 1,863 | 1,903 | 1,860 | 1,890 | 82,800 | 1,890 |
| 2013-10-10 | 1,820 | 1,842 | 1,818 | 1,842 | 60,200 | 1,842 |
| 2013-10-09 | 1,801 | 1,820 | 1,790 | 1,820 | 30,900 | 1,820 |
| 2013-10-08 | 1,800 | 1,817 | 1,789 | 1,801 | 73,500 | 1,801 |
| 2013-10-07 | 1,840 | 1,868 | 1,800 | 1,805 | 115,700 | 1,805 |
| 2013-10-04 | 1,801 | 1,851 | 1,801 | 1,835 | 128,800 | 1,835 |
| 2013-10-03 | 1,813 | 1,825 | 1,804 | 1,805 | 42,600 | 1,805 |
| 2013-10-02 | 1,833 | 1,833 | 1,803 | 1,811 | 33,200 | 1,811 |
| 2013-10-01 | 1,826 | 1,841 | 1,822 | 1,824 | 38,100 | 1,824 |
| 2013-09-30 | 1,829 | 1,838 | 1,808 | 1,822 | 54,500 | 1,822 |
| 2013-09-27 | 1,826 | 1,843 | 1,821 | 1,839 | 48,700 | 1,839 |
| 2013-09-26 | 1,815 | 1,822 | 1,799 | 1,822 | 64,100 | 1,822 |
| 2013-09-25 | 1,818 | 1,818 | 1,795 | 1,812 | 47,200 | 1,812 |
| 2013-09-24 | 1,820 | 1,829 | 1,809 | 1,818 | 77,400 | 1,818 |
| 2013-09-20 | 1,836 | 1,847 | 1,821 | 1,836 | 54,000 | 1,836 |
| 2013-09-19 | 1,816 | 1,851 | 1,812 | 1,850 | 55,400 | 1,850 |
| 2013-09-18 | 1,829 | 1,836 | 1,810 | 1,812 | 59,200 | 1,812 |
| 2013-09-17 | 1,848 | 1,866 | 1,817 | 1,828 | 71,900 | 1,828 |
| 2013-09-13 | 1,813 | 1,836 | 1,801 | 1,823 | 100,800 | 1,823 |
| 2013-09-12 | 1,860 | 1,864 | 1,824 | 1,833 | 65,800 | 1,833 |
| 2013-09-11 | 1,875 | 1,880 | 1,848 | 1,860 | 59,900 | 1,860 |
| 2013-09-10 | 1,869 | 1,878 | 1,852 | 1,875 | 62,600 | 1,875 |
| 2013-09-09 | 1,867 | 1,874 | 1,847 | 1,867 | 57,400 | 1,867 |
| 2013-09-06 | 1,860 | 1,860 | 1,821 | 1,832 | 47,300 | 1,832 |
| 2013-09-05 | 1,873 | 1,873 | 1,846 | 1,847 | 62,800 | 1,847 |
| 2013-09-04 | 1,861 | 1,874 | 1,853 | 1,864 | 87,300 | 1,864 |
| 2013-09-03 | 1,844 | 1,869 | 1,835 | 1,866 | 112,800 | 1,866 |
| 2013-09-02 | 1,800 | 1,820 | 1,788 | 1,807 | 49,200 | 1,807 |
| 2013-08-30 | 1,826 | 1,828 | 1,785 | 1,791 | 105,400 | 1,791 |
| 2013-08-29 | 1,848 | 1,848 | 1,800 | 1,822 | 113,700 | 1,822 |
| 2013-08-28 | 1,821 | 1,877 | 1,820 | 1,861 | 105,000 | 1,861 |
| 2013-08-27 | 1,864 | 1,902 | 1,856 | 1,863 | 68,900 | 1,863 |
| 2013-08-26 | 1,889 | 1,889 | 1,859 | 1,860 | 81,500 | 1,860 |
| 2013-08-23 | 1,895 | 1,909 | 1,866 | 1,890 | 163,800 | 1,890 |
| 2013-08-22 | 1,884 | 1,895 | 1,868 | 1,887 | 82,300 | 1,887 |
| 2013-08-21 | 1,876 | 1,885 | 1,851 | 1,884 | 75,500 | 1,884 |
| 2013-08-20 | 1,884 | 1,900 | 1,867 | 1,877 | 83,200 | 1,877 |
| 2013-08-19 | 1,867 | 1,903 | 1,867 | 1,889 | 69,300 | 1,889 |
| 2013-08-16 | 1,858 | 1,880 | 1,855 | 1,866 | 65,400 | 1,866 |
| 2013-08-15 | 1,889 | 1,895 | 1,872 | 1,877 | 98,900 | 1,877 |
| 2013-08-14 | 1,889 | 1,897 | 1,859 | 1,888 | 75,500 | 1,888 |
| 2013-08-13 | 1,869 | 1,886 | 1,853 | 1,886 | 71,400 | 1,886 |
| 2013-08-12 | 1,865 | 1,883 | 1,855 | 1,869 | 54,900 | 1,869 |
| 2013-08-09 | 1,867 | 1,893 | 1,864 | 1,886 | 107,500 | 1,886 |
| 2013-08-08 | 1,856 | 1,885 | 1,851 | 1,858 | 102,600 | 1,858 |
| 2013-08-07 | 1,899 | 1,899 | 1,850 | 1,856 | 75,600 | 1,856 |
| 2013-08-06 | 1,874 | 1,904 | 1,861 | 1,902 | 77,900 | 1,902 |
| 2013-08-05 | 1,905 | 1,905 | 1,866 | 1,889 | 93,200 | 1,889 |
| 2013-08-02 | 1,875 | 1,898 | 1,855 | 1,898 | 121,300 | 1,898 |
| 2013-08-01 | 1,811 | 1,872 | 1,811 | 1,869 | 138,300 | 1,869 |
| 2013-07-31 | 1,824 | 1,827 | 1,798 | 1,806 | 75,100 | 1,806 |
| 2013-07-30 | 1,785 | 1,838 | 1,778 | 1,836 | 146,200 | 1,836 |
| 2013-07-29 | 1,801 | 1,830 | 1,790 | 1,792 | 130,100 | 1,792 |
| 2013-07-26 | 1,830 | 1,834 | 1,810 | 1,812 | 90,800 | 1,812 |
| 2013-07-25 | 1,836 | 1,843 | 1,830 | 1,830 | 51,300 | 1,830 |
| 2013-07-24 | 1,851 | 1,861 | 1,831 | 1,839 | 60,300 | 1,839 |
| 2013-07-23 | 1,852 | 1,864 | 1,849 | 1,859 | 56,000 | 1,859 |
| 2013-07-22 | 1,876 | 1,876 | 1,851 | 1,862 | 85,200 | 1,862 |
| 2013-07-19 | 1,893 | 1,909 | 1,855 | 1,858 | 160,600 | 1,858 |
| 2013-07-18 | 1,864 | 1,907 | 1,864 | 1,893 | 215,000 | 1,893 |
| 2013-07-17 | 1,861 | 1,874 | 1,849 | 1,860 | 92,300 | 1,860 |
| 2013-07-16 | 1,887 | 1,890 | 1,857 | 1,864 | 136,800 | 1,864 |
| 2013-07-12 | 1,889 | 1,910 | 1,883 | 1,903 | 101,400 | 1,903 |
| 2013-07-11 | 1,908 | 1,914 | 1,881 | 1,898 | 78,000 | 1,898 |
| 2013-07-10 | 1,923 | 1,923 | 1,899 | 1,908 | 98,800 | 1,908 |
| 2013-07-09 | 1,956 | 1,959 | 1,887 | 1,922 | 189,700 | 1,922 |
| 2013-07-08 | 1,962 | 1,987 | 1,946 | 1,953 | 184,200 | 1,953 |
| 2013-07-05 | 2,000 | 2,012 | 1,943 | 1,962 | 197,400 | 1,962 |
| 2013-07-04 | 1,992 | 1,994 | 1,970 | 1,985 | 125,600 | 1,985 |
| 2013-07-03 | 1,970 | 1,996 | 1,950 | 1,984 | 134,500 | 1,984 |
| 2013-07-02 | 1,974 | 1,978 | 1,938 | 1,975 | 164,300 | 1,975 |
| 2013-07-01 | 1,926 | 1,948 | 1,890 | 1,945 | 143,100 | 1,945 |
| 2013-06-28 | 1,844 | 1,939 | 1,821 | 1,939 | 204,300 | 1,939 |
| 2013-06-27 | 1,780 | 1,832 | 1,780 | 1,832 | 107,300 | 1,832 |
| 2013-06-26 | 1,816 | 1,816 | 1,762 | 1,779 | 53,000 | 1,779 |
| 2013-06-25 | 1,823 | 1,835 | 1,767 | 1,796 | 137,900 | 1,796 |
| 2013-06-24 | 1,829 | 1,845 | 1,811 | 1,823 | 72,500 | 1,823 |
| 2013-06-21 | 1,774 | 1,822 | 1,764 | 1,818 | 194,900 | 1,818 |
| 2013-06-20 | 1,824 | 1,841 | 1,805 | 1,814 | 92,300 | 1,814 |
| 2013-06-19 | 1,847 | 1,863 | 1,805 | 1,831 | 166,900 | 1,831 |
| 2013-06-18 | 1,811 | 1,837 | 1,796 | 1,831 | 155,000 | 1,831 |
| 2013-06-17 | 1,748 | 1,808 | 1,748 | 1,791 | 149,700 | 1,791 |
| 2013-06-14 | 1,744 | 1,770 | 1,716 | 1,741 | 252,900 | 1,741 |
| 2013-06-13 | 1,741 | 1,746 | 1,706 | 1,728 | 230,100 | 1,728 |
| 2013-06-12 | 1,741 | 1,752 | 1,687 | 1,737 | 216,700 | 1,737 |
| 2013-06-11 | 1,754 | 1,800 | 1,733 | 1,781 | 176,200 | 1,781 |
| 2013-06-10 | 1,710 | 1,764 | 1,710 | 1,756 | 124,600 | 1,756 |
| 2013-06-07 | 1,703 | 1,730 | 1,661 | 1,703 | 150,500 | 1,703 |
| 2013-06-06 | 1,730 | 1,782 | 1,727 | 1,738 | 118,000 | 1,738 |
| 2013-06-05 | 1,767 | 1,829 | 1,748 | 1,750 | 124,900 | 1,750 |
| 2013-06-04 | 1,761 | 1,787 | 1,736 | 1,776 | 107,900 | 1,776 |
| 2013-06-03 | 1,777 | 1,806 | 1,755 | 1,761 | 97,700 | 1,761 |
| 2013-05-31 | 1,782 | 1,809 | 1,765 | 1,790 | 53,300 | 1,790 |
| 2013-05-30 | 1,815 | 1,830 | 1,769 | 1,776 | 154,100 | 1,776 |
| 2013-05-29 | 1,825 | 1,891 | 1,814 | 1,857 | 75,000 | 1,857 |
| 2013-05-28 | 1,809 | 1,829 | 1,788 | 1,814 | 86,600 | 1,814 |
| 2013-05-27 | 1,850 | 1,856 | 1,789 | 1,816 | 81,800 | 1,816 |
| 2013-05-24 | 1,850 | 1,893 | 1,845 | 1,867 | 160,100 | 1,867 |
| 2013-05-23 | 1,944 | 2,003 | 1,850 | 1,850 | 211,200 | 1,850 |
| 2013-05-22 | 1,936 | 1,940 | 1,919 | 1,929 | 69,100 | 1,929 |
| 2013-05-21 | 1,926 | 1,956 | 1,919 | 1,949 | 82,400 | 1,949 |
| 2013-05-20 | 1,950 | 1,965 | 1,923 | 1,926 | 76,600 | 1,926 |
| 2013-05-17 | 1,888 | 1,958 | 1,888 | 1,950 | 90,500 | 1,950 |
| 2013-05-16 | 1,975 | 1,975 | 1,892 | 1,895 | 225,200 | 1,895 |
| 2013-05-15 | 2,005 | 2,024 | 1,991 | 1,993 | 108,200 | 1,993 |
| 2013-05-14 | 2,001 | 2,027 | 1,997 | 2,007 | 157,100 | 2,007 |
| 2013-05-13 | 2,016 | 2,033 | 1,982 | 2,026 | 146,100 | 2,026 |
| 2013-05-10 | 2,030 | 2,046 | 1,997 | 2,021 | 135,000 | 2,021 |
| 2013-05-09 | 2,010 | 2,033 | 1,995 | 2,016 | 93,200 | 2,016 |
| 2013-05-08 | 2,039 | 2,046 | 2,005 | 2,010 | 85,600 | 2,010 |
| 2013-05-07 | 2,004 | 2,040 | 1,990 | 2,039 | 131,500 | 2,039 |
| 2013-05-02 | 1,962 | 1,986 | 1,948 | 1,977 | 125,900 | 1,977 |
| 2013-05-01 | 1,930 | 1,972 | 1,906 | 1,962 | 135,300 | 1,962 |
| 2013-04-30 | 1,972 | 1,978 | 1,925 | 1,932 | 154,700 | 1,932 |
| 2013-04-26 | 1,923 | 1,956 | 1,916 | 1,934 | 177,800 | 1,934 |
| 2013-04-25 | 1,897 | 1,924 | 1,882 | 1,917 | 146,600 | 1,917 |
| 2013-04-24 | 1,877 | 1,903 | 1,870 | 1,897 | 203,300 | 1,897 |
| 2013-04-23 | 1,839 | 1,863 | 1,835 | 1,856 | 127,400 | 1,856 |
| 2013-04-22 | 1,825 | 1,863 | 1,825 | 1,830 | 210,500 | 1,830 |
| 2013-04-19 | 1,822 | 1,826 | 1,792 | 1,815 | 130,700 | 1,815 |
| 2013-04-18 | 1,766 | 1,829 | 1,765 | 1,813 | 226,300 | 1,813 |
| 2013-04-17 | 1,764 | 1,795 | 1,764 | 1,790 | 118,300 | 1,790 |
| 2013-04-16 | 1,767 | 1,780 | 1,742 | 1,760 | 267,300 | 1,760 |
| 2013-04-15 | 1,880 | 1,883 | 1,785 | 1,785 | 439,700 | 1,785 |
| 2013-04-12 | 1,963 | 2,002 | 1,954 | 1,970 | 91,300 | 1,970 |
| 2013-04-11 | 2,000 | 2,023 | 1,954 | 1,963 | 168,100 | 1,963 |
| 2013-04-10 | 2,011 | 2,027 | 1,988 | 2,023 | 93,600 | 2,023 |
| 2013-04-09 | 2,020 | 2,049 | 1,993 | 2,011 | 119,900 | 2,011 |
| 2013-04-08 | 2,025 | 2,081 | 1,988 | 2,041 | 164,900 | 2,041 |
| 2013-04-05 | 2,030 | 2,090 | 2,007 | 2,028 | 170,300 | 2,028 |
| 2013-04-04 | 1,950 | 2,012 | 1,910 | 2,005 | 138,800 | 2,005 |
| 2013-04-03 | 1,918 | 1,998 | 1,918 | 1,985 | 106,900 | 1,985 |
| 2013-04-02 | 1,941 | 1,963 | 1,862 | 1,928 | 131,000 | 1,928 |
| 2013-04-01 | 2,093 | 2,098 | 1,936 | 1,938 | 137,400 | 1,938 |
| 2013-03-29 | 2,156 | 2,163 | 2,063 | 2,119 | 204,100 | 2,119 |
| 2013-03-28 | 2,075 | 2,109 | 2,038 | 2,106 | 241,900 | 2,106 |
| 2013-03-27 | 1,967 | 1,999 | 1,959 | 1,985 | 143,700 | 1,985 |
| 2013-03-26 | 1,909 | 1,949 | 1,909 | 1,942 | 72,800 | 1,942 |
| 2013-03-25 | 1,963 | 1,963 | 1,910 | 1,910 | 132,400 | 1,910 |
| 2013-03-22 | 1,971 | 1,974 | 1,899 | 1,899 | 98,600 | 1,899 |
| 2013-03-21 | 1,951 | 1,973 | 1,934 | 1,967 | 118,700 | 1,967 |
| 2013-03-19 | 1,864 | 1,924 | 1,864 | 1,920 | 116,500 | 1,920 |
| 2013-03-18 | 1,848 | 1,863 | 1,836 | 1,859 | 82,400 | 1,859 |
| 2013-03-15 | 1,830 | 1,856 | 1,830 | 1,856 | 90,000 | 1,856 |
| 2013-03-14 | 1,820 | 1,840 | 1,802 | 1,816 | 77,600 | 1,816 |
| 2013-03-13 | 1,838 | 1,848 | 1,820 | 1,820 | 65,200 | 1,820 |
| 2013-03-12 | 1,850 | 1,877 | 1,848 | 1,852 | 101,800 | 1,852 |
| 2013-03-11 | 1,831 | 1,849 | 1,829 | 1,849 | 85,200 | 1,849 |
| 2013-03-08 | 1,823 | 1,826 | 1,803 | 1,821 | 171,900 | 1,821 |
| 2013-03-07 | 1,835 | 1,845 | 1,822 | 1,823 | 68,500 | 1,823 |
| 2013-03-06 | 1,831 | 1,840 | 1,816 | 1,828 | 117,300 | 1,828 |
| 2013-03-05 | 1,849 | 1,849 | 1,796 | 1,805 | 72,800 | 1,805 |
| 2013-03-04 | 1,800 | 1,842 | 1,800 | 1,834 | 146,600 | 1,834 |
| 2013-03-01 | 1,772 | 1,800 | 1,762 | 1,798 | 130,500 | 1,798 |
| 2013-02-28 | 1,730 | 1,769 | 1,723 | 1,767 | 168,300 | 1,767 |
| 2013-02-27 | 1,715 | 1,729 | 1,698 | 1,717 | 115,000 | 1,717 |
| 2013-02-26 | 1,731 | 1,750 | 1,709 | 1,713 | 243,300 | 1,713 |
| 2013-02-25 | 1,777 | 1,793 | 1,775 | 1,790 | 499,800 | 1,790 |
| 2013-02-22 | 1,770 | 1,782 | 1,758 | 1,767 | 94,100 | 1,767 |
| 2013-02-21 | 1,790 | 1,813 | 1,756 | 1,767 | 167,300 | 1,767 |
| 2013-02-20 | 1,775 | 1,795 | 1,774 | 1,789 | 111,100 | 1,789 |
| 2013-02-19 | 1,779 | 1,782 | 1,756 | 1,771 | 119,800 | 1,771 |
| 2013-02-18 | 1,750 | 1,779 | 1,740 | 1,779 | 158,000 | 1,779 |
| 2013-02-15 | 1,715 | 1,739 | 1,715 | 1,730 | 105,000 | 1,730 |
| 2013-02-14 | 1,737 | 1,738 | 1,715 | 1,715 | 89,100 | 1,715 |
| 2013-02-13 | 1,764 | 1,770 | 1,735 | 1,741 | 99,200 | 1,741 |
| 2013-02-12 | 1,750 | 1,773 | 1,743 | 1,765 | 170,500 | 1,765 |
| 2013-02-08 | 1,755 | 1,758 | 1,733 | 1,736 | 102,800 | 1,736 |
| 2013-02-07 | 1,740 | 1,759 | 1,735 | 1,757 | 125,700 | 1,757 |
| 2013-02-06 | 1,739 | 1,743 | 1,728 | 1,737 | 104,400 | 1,737 |
| 2013-02-05 | 1,726 | 1,738 | 1,722 | 1,732 | 109,800 | 1,732 |
| 2013-02-04 | 1,745 | 1,745 | 1,720 | 1,721 | 77,300 | 1,721 |
| 2013-02-01 | 1,730 | 1,747 | 1,726 | 1,735 | 103,500 | 1,735 |
| 2013-01-31 | 1,716 | 1,721 | 1,705 | 1,713 | 82,000 | 1,713 |
| 2013-01-30 | 1,707 | 1,722 | 1,700 | 1,716 | 86,800 | 1,716 |
| 2013-01-29 | 1,714 | 1,719 | 1,697 | 1,703 | 70,800 | 1,703 |
| 2013-01-28 | 1,714 | 1,720 | 1,702 | 1,714 | 115,700 | 1,714 |
| 2013-01-25 | 1,679 | 1,702 | 1,679 | 1,697 | 97,200 | 1,697 |
| 2013-01-24 | 1,665 | 1,682 | 1,655 | 1,672 | 103,900 | 1,672 |
| 2013-01-23 | 1,688 | 1,697 | 1,670 | 1,673 | 108,000 | 1,673 |
| 2013-01-22 | 1,698 | 1,706 | 1,681 | 1,691 | 90,000 | 1,691 |
| 2013-01-21 | 1,702 | 1,705 | 1,691 | 1,698 | 83,500 | 1,698 |
| 2013-01-18 | 1,702 | 1,702 | 1,687 | 1,699 | 56,800 | 1,699 |
| 2013-01-17 | 1,680 | 1,692 | 1,665 | 1,688 | 141,400 | 1,688 |
| 2013-01-16 | 1,699 | 1,710 | 1,680 | 1,680 | 227,200 | 1,680 |
| 2013-01-15 | 1,731 | 1,740 | 1,701 | 1,701 | 171,700 | 1,701 |
| 2013-01-11 | 1,712 | 1,731 | 1,701 | 1,731 | 175,900 | 1,731 |
| 2013-01-10 | 1,750 | 1,750 | 1,707 | 1,707 | 147,700 | 1,707 |
| 2013-01-09 | 1,763 | 1,775 | 1,720 | 1,743 | 144,500 | 1,743 |
| 2013-01-08 | 1,772 | 1,804 | 1,767 | 1,770 | 128,100 | 1,770 |
| 2013-01-07 | 1,788 | 1,788 | 1,767 | 1,772 | 83,000 | 1,772 |
| 2013-01-04 | 1,800 | 1,810 | 1,764 | 1,766 | 102,600 | 1,766 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株
