1766 東建コーポレーション(株) 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 | 5,060 | 5,070 | 5,010 | 5,050 | 28,320 | 5,050 |
| 2013-12-27 | 4,995 | 5,070 | 4,960 | 5,060 | 40,000 | 5,060 |
| 2013-12-26 | 4,820 | 4,985 | 4,815 | 4,970 | 36,930 | 4,970 |
| 2013-12-25 | 4,835 | 4,870 | 4,790 | 4,810 | 40,450 | 4,810 |
| 2013-12-24 | 4,910 | 4,920 | 4,830 | 4,845 | 44,140 | 4,845 |
| 2013-12-20 | 4,935 | 4,955 | 4,915 | 4,925 | 38,850 | 4,925 |
| 2013-12-19 | 4,975 | 4,975 | 4,905 | 4,935 | 31,730 | 4,935 |
| 2013-12-18 | 4,875 | 4,950 | 4,875 | 4,950 | 34,910 | 4,950 |
| 2013-12-17 | 4,890 | 4,915 | 4,870 | 4,900 | 22,790 | 4,900 |
| 2013-12-16 | 4,915 | 4,945 | 4,870 | 4,870 | 22,930 | 4,870 |
| 2013-12-13 | 4,940 | 4,955 | 4,900 | 4,910 | 49,360 | 4,910 |
| 2013-12-12 | 4,970 | 4,990 | 4,935 | 4,975 | 26,620 | 4,975 |
| 2013-12-11 | 4,950 | 5,000 | 4,940 | 4,975 | 33,720 | 4,975 |
| 2013-12-10 | 5,010 | 5,010 | 4,940 | 4,945 | 39,800 | 4,945 |
| 2013-12-09 | 5,000 | 5,030 | 4,975 | 5,010 | 52,420 | 5,010 |
| 2013-12-06 | 4,995 | 5,020 | 4,945 | 4,990 | 30,530 | 4,990 |
| 2013-12-05 | 4,980 | 5,030 | 4,980 | 4,990 | 33,620 | 4,990 |
| 2013-12-04 | 5,100 | 5,120 | 4,920 | 4,980 | 95,490 | 4,980 |
| 2013-12-03 | 5,310 | 5,320 | 5,210 | 5,240 | 36,210 | 5,240 |
| 2013-12-02 | 5,300 | 5,310 | 5,270 | 5,270 | 17,340 | 5,270 |
| 2013-11-29 | 5,300 | 5,330 | 5,290 | 5,330 | 20,600 | 5,330 |
| 2013-11-28 | 5,330 | 5,330 | 5,290 | 5,310 | 11,110 | 5,310 |
| 2013-11-27 | 5,270 | 5,340 | 5,270 | 5,320 | 24,790 | 5,320 |
| 2013-11-26 | 5,270 | 5,290 | 5,240 | 5,270 | 19,560 | 5,270 |
| 2013-11-25 | 5,300 | 5,300 | 5,270 | 5,300 | 15,240 | 5,300 |
| 2013-11-22 | 5,270 | 5,300 | 5,270 | 5,300 | 21,370 | 5,300 |
| 2013-11-21 | 5,270 | 5,300 | 5,240 | 5,290 | 18,370 | 5,290 |
| 2013-11-20 | 5,270 | 5,280 | 5,230 | 5,270 | 18,110 | 5,270 |
| 2013-11-19 | 5,250 | 5,290 | 5,230 | 5,240 | 8,950 | 5,240 |
| 2013-11-18 | 5,300 | 5,300 | 5,250 | 5,270 | 12,880 | 5,270 |
| 2013-11-15 | 5,250 | 5,300 | 5,250 | 5,270 | 18,380 | 5,270 |
| 2013-11-14 | 5,240 | 5,250 | 5,200 | 5,220 | 12,100 | 5,220 |
| 2013-11-13 | 5,230 | 5,260 | 5,200 | 5,210 | 12,590 | 5,210 |
| 2013-11-12 | 5,130 | 5,240 | 5,110 | 5,240 | 20,250 | 5,240 |
| 2013-11-11 | 5,190 | 5,210 | 5,110 | 5,130 | 17,860 | 5,130 |
| 2013-11-08 | 5,190 | 5,200 | 5,120 | 5,140 | 25,340 | 5,140 |
| 2013-11-07 | 5,320 | 5,330 | 5,260 | 5,290 | 20,850 | 5,290 |
| 2013-11-06 | 5,210 | 5,330 | 5,180 | 5,300 | 32,990 | 5,300 |
| 2013-11-05 | 5,170 | 5,230 | 5,150 | 5,160 | 15,820 | 5,160 |
| 2013-11-01 | 5,200 | 5,230 | 5,110 | 5,140 | 24,080 | 5,140 |
| 2013-10-31 | 5,260 | 5,280 | 5,190 | 5,210 | 13,380 | 5,210 |
| 2013-10-30 | 5,300 | 5,320 | 5,260 | 5,290 | 19,260 | 5,290 |
| 2013-10-29 | 5,200 | 5,320 | 5,180 | 5,280 | 65,630 | 5,280 |
| 2013-10-28 | 5,300 | 5,310 | 5,230 | 5,240 | 69,110 | 5,240 |
| 2013-10-25 | 5,350 | 5,350 | 5,290 | 5,300 | 31,000 | 5,300 |
| 2013-10-24 | 5,310 | 5,400 | 5,310 | 5,370 | 27,440 | 5,370 |
| 2013-10-23 | 5,320 | 5,420 | 5,310 | 5,320 | 36,440 | 5,320 |
| 2013-10-22 | 5,310 | 5,320 | 5,280 | 5,310 | 18,310 | 5,310 |
| 2013-10-21 | 5,340 | 5,350 | 5,300 | 5,310 | 13,430 | 5,310 |
| 2013-10-18 | 5,300 | 5,330 | 5,280 | 5,320 | 15,750 | 5,320 |
| 2013-10-17 | 5,270 | 5,340 | 5,260 | 5,300 | 12,310 | 5,300 |
| 2013-10-16 | 5,320 | 5,350 | 5,250 | 5,250 | 16,460 | 5,250 |
| 2013-10-15 | 5,340 | 5,380 | 5,310 | 5,320 | 17,650 | 5,320 |
| 2013-10-11 | 5,300 | 5,350 | 5,260 | 5,310 | 17,220 | 5,310 |
| 2013-10-10 | 5,230 | 5,250 | 5,180 | 5,240 | 14,420 | 5,240 |
| 2013-10-09 | 5,150 | 5,210 | 5,070 | 5,180 | 15,080 | 5,180 |
| 2013-10-08 | 5,100 | 5,180 | 5,060 | 5,150 | 23,980 | 5,150 |
| 2013-10-07 | 5,220 | 5,270 | 5,160 | 5,170 | 20,070 | 5,170 |
| 2013-10-04 | 5,240 | 5,310 | 5,170 | 5,250 | 24,690 | 5,250 |
| 2013-10-03 | 5,330 | 5,370 | 5,250 | 5,260 | 24,390 | 5,260 |
| 2013-10-02 | 5,400 | 5,460 | 5,340 | 5,380 | 26,230 | 5,380 |
| 2013-10-01 | 5,430 | 5,450 | 5,380 | 5,380 | 29,000 | 5,380 |
| 2013-09-30 | 5,480 | 5,480 | 5,390 | 5,440 | 22,940 | 5,440 |
| 2013-09-27 | 5,590 | 5,600 | 5,450 | 5,470 | 33,100 | 5,470 |
| 2013-09-26 | 5,480 | 5,580 | 5,460 | 5,580 | 20,360 | 5,580 |
| 2013-09-25 | 5,600 | 5,620 | 5,400 | 5,430 | 33,200 | 5,430 |
| 2013-09-24 | 5,510 | 5,630 | 5,490 | 5,590 | 46,030 | 5,590 |
| 2013-09-20 | 5,500 | 5,540 | 5,450 | 5,480 | 21,790 | 5,480 |
| 2013-09-19 | 5,440 | 5,460 | 5,380 | 5,440 | 13,940 | 5,440 |
| 2013-09-18 | 5,380 | 5,450 | 5,350 | 5,400 | 17,170 | 5,400 |
| 2013-09-17 | 5,370 | 5,420 | 5,340 | 5,350 | 17,740 | 5,350 |
| 2013-09-13 | 5,400 | 5,470 | 5,250 | 5,330 | 44,180 | 5,330 |
| 2013-09-12 | 5,400 | 5,450 | 5,320 | 5,430 | 14,620 | 5,430 |
| 2013-09-11 | 5,600 | 5,600 | 5,420 | 5,440 | 26,900 | 5,440 |
| 2013-09-10 | 5,540 | 5,570 | 5,510 | 5,550 | 23,970 | 5,550 |
| 2013-09-09 | 5,570 | 5,620 | 5,500 | 5,520 | 32,530 | 5,520 |
| 2013-09-06 | 5,420 | 5,470 | 5,330 | 5,380 | 35,030 | 5,380 |
| 2013-09-05 | 5,200 | 5,570 | 5,200 | 5,460 | 96,110 | 5,460 |
| 2013-09-04 | 5,080 | 5,090 | 5,030 | 5,050 | 16,330 | 5,050 |
| 2013-09-03 | 5,090 | 5,120 | 5,050 | 5,080 | 11,150 | 5,080 |
| 2013-09-02 | 5,040 | 5,050 | 5,020 | 5,030 | 9,260 | 5,030 |
| 2013-08-30 | 5,140 | 5,150 | 5,020 | 5,020 | 17,650 | 5,020 |
| 2013-08-29 | 5,050 | 5,110 | 5,050 | 5,080 | 8,790 | 5,080 |
| 2013-08-28 | 5,060 | 5,110 | 5,030 | 5,070 | 9,910 | 5,070 |
| 2013-08-27 | 5,290 | 5,300 | 5,140 | 5,160 | 17,820 | 5,160 |
| 2013-08-26 | 5,320 | 5,340 | 5,290 | 5,290 | 12,960 | 5,290 |
| 2013-08-23 | 5,260 | 5,320 | 5,260 | 5,290 | 16,940 | 5,290 |
| 2013-08-22 | 5,120 | 5,240 | 5,080 | 5,230 | 25,390 | 5,230 |
| 2013-08-21 | 5,150 | 5,170 | 5,010 | 5,070 | 16,560 | 5,070 |
| 2013-08-20 | 5,100 | 5,200 | 5,100 | 5,130 | 20,210 | 5,130 |
| 2013-08-19 | 5,070 | 5,110 | 5,040 | 5,100 | 8,210 | 5,100 |
| 2013-08-16 | 5,110 | 5,140 | 5,060 | 5,080 | 14,880 | 5,080 |
| 2013-08-15 | 5,240 | 5,250 | 5,120 | 5,130 | 12,500 | 5,130 |
| 2013-08-14 | 5,300 | 5,330 | 5,140 | 5,240 | 12,990 | 5,240 |
| 2013-08-13 | 5,120 | 5,270 | 5,120 | 5,260 | 24,680 | 5,260 |
| 2013-08-12 | 5,130 | 5,140 | 5,040 | 5,050 | 16,150 | 5,050 |
| 2013-08-09 | 5,220 | 5,280 | 5,100 | 5,160 | 22,130 | 5,160 |
| 2013-08-08 | 5,320 | 5,370 | 5,170 | 5,210 | 21,740 | 5,210 |
| 2013-08-07 | 5,410 | 5,430 | 5,300 | 5,310 | 25,780 | 5,310 |
| 2013-08-06 | 5,370 | 5,400 | 5,290 | 5,400 | 14,290 | 5,400 |
| 2013-08-05 | 5,400 | 5,440 | 5,330 | 5,370 | 17,890 | 5,370 |
| 2013-08-02 | 5,340 | 5,400 | 5,290 | 5,400 | 20,140 | 5,400 |
| 2013-08-01 | 5,130 | 5,240 | 5,080 | 5,240 | 29,700 | 5,240 |
| 2013-07-31 | 5,300 | 5,320 | 5,160 | 5,160 | 23,450 | 5,160 |
| 2013-07-30 | 5,270 | 5,370 | 5,210 | 5,300 | 25,940 | 5,300 |
| 2013-07-29 | 5,400 | 5,440 | 5,250 | 5,270 | 36,710 | 5,270 |
| 2013-07-26 | 5,480 | 5,540 | 5,430 | 5,480 | 21,400 | 5,480 |
| 2013-07-25 | 5,670 | 5,690 | 5,500 | 5,510 | 30,840 | 5,510 |
| 2013-07-24 | 5,710 | 5,730 | 5,640 | 5,660 | 22,290 | 5,660 |
| 2013-07-23 | 5,700 | 5,770 | 5,690 | 5,750 | 18,680 | 5,750 |
| 2013-07-22 | 5,820 | 5,830 | 5,690 | 5,730 | 17,150 | 5,730 |
| 2013-07-19 | 5,750 | 5,890 | 5,690 | 5,720 | 39,380 | 5,720 |
| 2013-07-18 | 5,740 | 5,800 | 5,670 | 5,710 | 45,320 | 5,710 |
| 2013-07-17 | 5,810 | 5,820 | 5,710 | 5,800 | 21,930 | 5,800 |
| 2013-07-16 | 5,850 | 5,880 | 5,770 | 5,790 | 17,210 | 5,790 |
| 2013-07-12 | 5,780 | 5,810 | 5,730 | 5,780 | 23,380 | 5,780 |
| 2013-07-11 | 5,780 | 5,850 | 5,700 | 5,830 | 30,330 | 5,830 |
| 2013-07-10 | 5,810 | 5,860 | 5,730 | 5,770 | 18,550 | 5,770 |
| 2013-07-09 | 5,700 | 5,800 | 5,700 | 5,800 | 31,500 | 5,800 |
| 2013-07-08 | 5,880 | 5,910 | 5,700 | 5,700 | 24,840 | 5,700 |
| 2013-07-05 | 5,840 | 5,840 | 5,690 | 5,830 | 22,890 | 5,830 |
| 2013-07-04 | 5,850 | 5,870 | 5,770 | 5,810 | 25,000 | 5,810 |
| 2013-07-03 | 5,750 | 5,920 | 5,730 | 5,920 | 54,090 | 5,920 |
| 2013-07-02 | 5,680 | 5,750 | 5,650 | 5,740 | 32,930 | 5,740 |
| 2013-07-01 | 5,500 | 5,600 | 5,440 | 5,590 | 39,180 | 5,590 |
| 2013-06-28 | 5,340 | 5,490 | 5,330 | 5,490 | 53,830 | 5,490 |
| 2013-06-27 | 5,180 | 5,280 | 5,060 | 5,280 | 46,310 | 5,280 |
| 2013-06-26 | 5,390 | 5,390 | 5,150 | 5,170 | 45,510 | 5,170 |
| 2013-06-25 | 5,410 | 5,420 | 5,210 | 5,320 | 48,340 | 5,320 |
| 2013-06-24 | 5,300 | 5,440 | 5,300 | 5,410 | 38,260 | 5,410 |
| 2013-06-21 | 5,250 | 5,290 | 5,100 | 5,270 | 55,660 | 5,270 |
| 2013-06-20 | 5,400 | 5,480 | 5,320 | 5,390 | 47,090 | 5,390 |
| 2013-06-19 | 5,390 | 5,430 | 5,310 | 5,380 | 21,040 | 5,380 |
| 2013-06-18 | 5,430 | 5,490 | 5,290 | 5,350 | 43,100 | 5,350 |
| 2013-06-17 | 5,120 | 5,380 | 5,110 | 5,350 | 62,780 | 5,350 |
| 2013-06-14 | 5,210 | 5,240 | 4,980 | 5,120 | 79,140 | 5,120 |
| 2013-06-13 | 5,130 | 5,260 | 5,040 | 5,170 | 82,910 | 5,170 |
| 2013-06-12 | 4,875 | 5,380 | 4,860 | 5,230 | 157,880 | 5,230 |
| 2013-06-11 | 4,875 | 5,050 | 4,815 | 4,905 | 103,410 | 4,905 |
| 2013-06-10 | 5,000 | 5,280 | 4,820 | 4,875 | 117,580 | 4,875 |
| 2013-06-07 | 4,650 | 4,740 | 4,500 | 4,650 | 56,080 | 4,650 |
| 2013-06-06 | 4,800 | 4,820 | 4,660 | 4,670 | 50,090 | 4,670 |
| 2013-06-05 | 4,990 | 5,110 | 4,890 | 4,890 | 44,090 | 4,890 |
| 2013-06-04 | 4,870 | 5,000 | 4,855 | 4,990 | 80,080 | 4,990 |
| 2013-06-03 | 5,020 | 5,060 | 4,850 | 4,865 | 44,020 | 4,865 |
| 2013-05-31 | 5,070 | 5,180 | 5,030 | 5,110 | 31,980 | 5,110 |
| 2013-05-30 | 5,290 | 5,290 | 5,010 | 5,040 | 48,000 | 5,040 |
| 2013-05-29 | 5,140 | 5,400 | 5,120 | 5,340 | 64,210 | 5,340 |
| 2013-05-28 | 5,060 | 5,130 | 5,010 | 5,100 | 47,240 | 5,100 |
| 2013-05-27 | 5,250 | 5,250 | 5,050 | 5,140 | 33,810 | 5,140 |
| 2013-05-24 | 5,300 | 5,470 | 5,120 | 5,290 | 65,640 | 5,290 |
| 2013-05-23 | 5,650 | 5,690 | 5,300 | 5,300 | 70,850 | 5,300 |
| 2013-05-22 | 5,790 | 5,790 | 5,640 | 5,660 | 73,130 | 5,660 |
| 2013-05-21 | 5,830 | 5,890 | 5,770 | 5,790 | 40,840 | 5,790 |
| 2013-05-20 | 5,960 | 5,970 | 5,850 | 5,910 | 30,390 | 5,910 |
| 2013-05-17 | 5,750 | 5,940 | 5,710 | 5,930 | 58,590 | 5,930 |
| 2013-05-16 | 5,750 | 5,850 | 5,700 | 5,820 | 68,160 | 5,820 |
| 2013-05-15 | 6,010 | 6,030 | 5,690 | 5,720 | 100,420 | 5,720 |
| 2013-05-14 | 6,200 | 6,200 | 6,000 | 6,020 | 72,450 | 6,020 |
| 2013-05-13 | 6,190 | 6,260 | 6,090 | 6,160 | 72,850 | 6,160 |
| 2013-05-10 | 6,320 | 6,330 | 6,180 | 6,210 | 45,520 | 6,210 |
| 2013-05-09 | 6,330 | 6,370 | 6,250 | 6,270 | 47,870 | 6,270 |
| 2013-05-08 | 6,400 | 6,420 | 6,330 | 6,340 | 44,480 | 6,340 |
| 2013-05-07 | 6,400 | 6,440 | 6,320 | 6,380 | 44,470 | 6,380 |
| 2013-05-02 | 6,300 | 6,330 | 6,230 | 6,320 | 36,650 | 6,320 |
| 2013-05-01 | 6,260 | 6,330 | 6,180 | 6,260 | 44,860 | 6,260 |
| 2013-04-30 | 6,220 | 6,350 | 6,210 | 6,270 | 38,810 | 6,270 |
| 2013-04-26 | 6,420 | 6,440 | 6,280 | 6,290 | 98,330 | 6,290 |
| 2013-04-25 | 6,450 | 6,510 | 6,350 | 6,420 | 190,300 | 6,420 |
| 2013-04-24 | 6,660 | 6,670 | 6,510 | 6,520 | 253,890 | 6,520 |
| 2013-04-23 | 6,650 | 6,680 | 6,530 | 6,620 | 119,810 | 6,620 |
| 2013-04-22 | 6,510 | 6,620 | 6,510 | 6,600 | 115,430 | 6,600 |
| 2013-04-19 | 6,510 | 6,540 | 6,480 | 6,500 | 76,040 | 6,500 |
| 2013-04-18 | 6,480 | 6,560 | 6,480 | 6,500 | 55,490 | 6,500 |
| 2013-04-17 | 6,540 | 6,550 | 6,460 | 6,490 | 52,090 | 6,490 |
| 2013-04-16 | 6,450 | 6,530 | 6,420 | 6,440 | 71,360 | 6,440 |
| 2013-04-15 | 6,490 | 6,520 | 6,430 | 6,500 | 40,080 | 6,500 |
| 2013-04-12 | 6,480 | 6,550 | 6,470 | 6,490 | 56,570 | 6,490 |
| 2013-04-11 | 6,570 | 6,600 | 6,460 | 6,530 | 50,820 | 6,530 |
| 2013-04-10 | 6,530 | 6,600 | 6,460 | 6,500 | 50,060 | 6,500 |
| 2013-04-09 | 6,600 | 6,600 | 6,500 | 6,530 | 71,150 | 6,530 |
| 2013-04-08 | 6,440 | 6,600 | 6,370 | 6,600 | 79,110 | 6,600 |
| 2013-04-05 | 6,350 | 6,530 | 6,220 | 6,290 | 117,320 | 6,290 |
| 2013-04-04 | 6,030 | 6,280 | 5,870 | 6,270 | 61,570 | 6,270 |
| 2013-04-03 | 6,040 | 6,190 | 6,010 | 6,100 | 40,760 | 6,100 |
| 2013-04-02 | 5,960 | 6,050 | 5,410 | 5,940 | 74,530 | 5,940 |
| 2013-04-01 | 6,370 | 6,370 | 6,100 | 6,110 | 59,320 | 6,110 |
| 2013-03-29 | 6,350 | 6,390 | 6,230 | 6,350 | 44,090 | 6,350 |
| 2013-03-28 | 6,410 | 6,440 | 6,230 | 6,340 | 55,340 | 6,340 |
| 2013-03-27 | 6,290 | 6,480 | 6,170 | 6,350 | 71,610 | 6,350 |
| 2013-03-26 | 5,990 | 6,160 | 5,960 | 6,130 | 66,870 | 6,130 |
| 2013-03-25 | 5,980 | 6,030 | 5,950 | 5,950 | 33,430 | 5,950 |
| 2013-03-22 | 6,040 | 6,060 | 5,900 | 5,900 | 32,100 | 5,900 |
| 2013-03-21 | 5,950 | 5,990 | 5,910 | 5,980 | 31,180 | 5,980 |
| 2013-03-19 | 6,000 | 6,030 | 5,910 | 5,930 | 20,500 | 5,930 |
| 2013-03-18 | 6,080 | 6,080 | 5,940 | 5,950 | 30,460 | 5,950 |
| 2013-03-15 | 5,990 | 6,100 | 5,960 | 6,070 | 53,380 | 6,070 |
| 2013-03-14 | 5,830 | 5,950 | 5,800 | 5,940 | 33,110 | 5,940 |
| 2013-03-13 | 5,770 | 5,900 | 5,770 | 5,830 | 33,840 | 5,830 |
| 2013-03-12 | 6,090 | 6,100 | 5,750 | 5,850 | 64,680 | 5,850 |
| 2013-03-11 | 6,030 | 6,120 | 6,010 | 6,070 | 32,450 | 6,070 |
| 2013-03-08 | 6,020 | 6,140 | 5,960 | 6,010 | 82,900 | 6,010 |
| 2013-03-07 | 6,300 | 6,550 | 6,030 | 6,080 | 115,050 | 6,080 |
| 2013-03-06 | 5,600 | 6,400 | 5,600 | 6,350 | 222,280 | 6,350 |
| 2013-03-05 | 5,390 | 5,450 | 5,360 | 5,400 | 18,840 | 5,400 |
| 2013-03-04 | 5,300 | 5,500 | 5,280 | 5,300 | 57,860 | 5,300 |
| 2013-03-01 | 5,080 | 5,290 | 5,080 | 5,270 | 53,890 | 5,270 |
| 2013-02-28 | 5,020 | 5,080 | 5,010 | 5,060 | 22,030 | 5,060 |
| 2013-02-27 | 5,100 | 5,100 | 5,000 | 5,020 | 19,320 | 5,020 |
| 2013-02-26 | 5,080 | 5,150 | 5,060 | 5,080 | 36,970 | 5,080 |
| 2013-02-25 | 5,030 | 5,100 | 5,020 | 5,080 | 25,080 | 5,080 |
| 2013-02-22 | 5,060 | 5,100 | 4,955 | 5,020 | 25,340 | 5,020 |
| 2013-02-21 | 5,090 | 5,150 | 5,070 | 5,100 | 28,150 | 5,100 |
| 2013-02-20 | 4,940 | 5,080 | 4,930 | 5,080 | 40,140 | 5,080 |
| 2013-02-19 | 4,935 | 4,960 | 4,875 | 4,895 | 30,770 | 4,895 |
| 2013-02-18 | 4,830 | 4,970 | 4,810 | 4,955 | 34,160 | 4,955 |
| 2013-02-15 | 4,955 | 4,960 | 4,820 | 4,870 | 31,920 | 4,870 |
| 2013-02-14 | 4,980 | 5,040 | 4,935 | 4,990 | 20,530 | 4,990 |
| 2013-02-13 | 5,110 | 5,120 | 4,975 | 4,990 | 40,670 | 4,990 |
| 2013-02-12 | 5,250 | 5,330 | 5,110 | 5,110 | 37,910 | 5,110 |
| 2013-02-08 | 5,050 | 5,250 | 5,040 | 5,180 | 56,430 | 5,180 |
| 2013-02-07 | 5,120 | 5,120 | 5,050 | 5,080 | 25,850 | 5,080 |
| 2013-02-06 | 5,090 | 5,140 | 5,090 | 5,120 | 30,580 | 5,120 |
| 2013-02-05 | 5,060 | 5,140 | 5,020 | 5,020 | 32,590 | 5,020 |
| 2013-02-04 | 5,100 | 5,120 | 5,040 | 5,090 | 21,170 | 5,090 |
| 2013-02-01 | 5,130 | 5,130 | 5,050 | 5,070 | 22,520 | 5,070 |
| 2013-01-31 | 5,070 | 5,100 | 5,010 | 5,100 | 26,870 | 5,100 |
| 2013-01-30 | 5,090 | 5,150 | 5,050 | 5,080 | 31,310 | 5,080 |
| 2013-01-29 | 5,050 | 5,100 | 5,030 | 5,040 | 21,480 | 5,040 |
| 2013-01-28 | 5,120 | 5,120 | 5,040 | 5,050 | 13,140 | 5,050 |
| 2013-01-25 | 5,130 | 5,180 | 5,040 | 5,100 | 24,920 | 5,100 |
| 2013-01-24 | 4,955 | 5,100 | 4,940 | 5,100 | 29,860 | 5,100 |
| 2013-01-23 | 5,090 | 5,100 | 4,930 | 4,950 | 29,750 | 4,950 |
| 2013-01-22 | 5,130 | 5,150 | 5,030 | 5,090 | 17,000 | 5,090 |
| 2013-01-21 | 5,180 | 5,180 | 5,030 | 5,090 | 19,920 | 5,090 |
| 2013-01-18 | 4,970 | 5,060 | 4,965 | 5,050 | 33,830 | 5,050 |
| 2013-01-17 | 4,950 | 4,960 | 4,820 | 4,930 | 35,560 | 4,930 |
| 2013-01-16 | 5,000 | 5,040 | 4,870 | 4,940 | 31,740 | 4,940 |
| 2013-01-15 | 5,100 | 5,110 | 4,960 | 4,990 | 33,790 | 4,990 |
| 2013-01-11 | 5,050 | 5,090 | 5,010 | 5,050 | 24,680 | 5,050 |
| 2013-01-10 | 5,000 | 5,000 | 4,935 | 4,990 | 23,740 | 4,990 |
| 2013-01-09 | 4,815 | 4,990 | 4,755 | 4,945 | 46,160 | 4,945 |
| 2013-01-08 | 5,110 | 5,110 | 4,750 | 4,845 | 54,640 | 4,845 |
| 2013-01-07 | 5,200 | 5,200 | 5,070 | 5,100 | 38,230 | 5,100 |
| 2013-01-04 | 4,940 | 5,130 | 4,940 | 5,100 | 64,380 | 5,100 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
