1881 (株)NIPPO 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 | 1,747 | 1,754 | 1,741 | 1,747 | 490,000 | 1,747 |
| 2013-12-27 | 1,743 | 1,747 | 1,710 | 1,747 | 492,000 | 1,747 |
| 2013-12-26 | 1,703 | 1,745 | 1,692 | 1,743 | 826,000 | 1,743 |
| 2013-12-25 | 1,654 | 1,679 | 1,641 | 1,678 | 479,000 | 1,678 |
| 2013-12-24 | 1,661 | 1,667 | 1,639 | 1,656 | 709,000 | 1,656 |
| 2013-12-20 | 1,600 | 1,669 | 1,600 | 1,669 | 1,315,000 | 1,669 |
| 2013-12-19 | 1,600 | 1,610 | 1,582 | 1,594 | 668,000 | 1,594 |
| 2013-12-18 | 1,575 | 1,586 | 1,568 | 1,575 | 643,000 | 1,575 |
| 2013-12-17 | 1,575 | 1,596 | 1,575 | 1,588 | 376,000 | 1,588 |
| 2013-12-16 | 1,605 | 1,615 | 1,562 | 1,568 | 752,000 | 1,568 |
| 2013-12-13 | 1,628 | 1,630 | 1,605 | 1,606 | 895,000 | 1,606 |
| 2013-12-12 | 1,660 | 1,672 | 1,632 | 1,636 | 807,000 | 1,636 |
| 2013-12-11 | 1,673 | 1,695 | 1,667 | 1,691 | 485,000 | 1,691 |
| 2013-12-10 | 1,640 | 1,690 | 1,632 | 1,685 | 747,000 | 1,685 |
| 2013-12-09 | 1,643 | 1,648 | 1,633 | 1,640 | 434,000 | 1,640 |
| 2013-12-06 | 1,616 | 1,637 | 1,616 | 1,631 | 446,000 | 1,631 |
| 2013-12-05 | 1,640 | 1,649 | 1,620 | 1,626 | 676,000 | 1,626 |
| 2013-12-04 | 1,662 | 1,678 | 1,648 | 1,649 | 470,000 | 1,649 |
| 2013-12-03 | 1,690 | 1,690 | 1,672 | 1,683 | 701,000 | 1,683 |
| 2013-12-02 | 1,630 | 1,666 | 1,630 | 1,661 | 960,000 | 1,661 |
| 2013-11-29 | 1,670 | 1,694 | 1,629 | 1,631 | 1,227,000 | 1,631 |
| 2013-11-28 | 1,671 | 1,680 | 1,658 | 1,663 | 697,000 | 1,663 |
| 2013-11-27 | 1,719 | 1,724 | 1,658 | 1,664 | 709,000 | 1,664 |
| 2013-11-26 | 1,711 | 1,729 | 1,711 | 1,718 | 405,000 | 1,718 |
| 2013-11-25 | 1,725 | 1,736 | 1,699 | 1,708 | 514,000 | 1,708 |
| 2013-11-22 | 1,767 | 1,771 | 1,715 | 1,722 | 965,000 | 1,722 |
| 2013-11-21 | 1,767 | 1,782 | 1,763 | 1,768 | 397,000 | 1,768 |
| 2013-11-20 | 1,755 | 1,766 | 1,734 | 1,763 | 881,000 | 1,763 |
| 2013-11-19 | 1,761 | 1,772 | 1,749 | 1,762 | 716,000 | 1,762 |
| 2013-11-18 | 1,782 | 1,789 | 1,763 | 1,771 | 832,000 | 1,771 |
| 2013-11-15 | 1,799 | 1,818 | 1,769 | 1,772 | 1,125,000 | 1,772 |
| 2013-11-14 | 1,812 | 1,835 | 1,788 | 1,799 | 684,000 | 1,799 |
| 2013-11-13 | 1,850 | 1,859 | 1,807 | 1,816 | 465,000 | 1,816 |
| 2013-11-12 | 1,827 | 1,863 | 1,825 | 1,851 | 793,000 | 1,851 |
| 2013-11-11 | 1,834 | 1,835 | 1,790 | 1,813 | 600,000 | 1,813 |
| 2013-11-08 | 1,765 | 1,825 | 1,756 | 1,821 | 823,000 | 1,821 |
| 2013-11-07 | 1,798 | 1,820 | 1,765 | 1,766 | 580,000 | 1,766 |
| 2013-11-06 | 1,786 | 1,830 | 1,771 | 1,817 | 579,000 | 1,817 |
| 2013-11-05 | 1,782 | 1,819 | 1,782 | 1,799 | 654,000 | 1,799 |
| 2013-11-01 | 1,827 | 1,833 | 1,776 | 1,822 | 608,000 | 1,822 |
| 2013-10-31 | 1,841 | 1,858 | 1,825 | 1,837 | 779,000 | 1,837 |
| 2013-10-30 | 1,855 | 1,859 | 1,833 | 1,841 | 799,000 | 1,841 |
| 2013-10-29 | 1,842 | 1,859 | 1,831 | 1,853 | 694,000 | 1,853 |
| 2013-10-28 | 1,824 | 1,855 | 1,807 | 1,853 | 637,000 | 1,853 |
| 2013-10-25 | 1,815 | 1,824 | 1,780 | 1,811 | 808,000 | 1,811 |
| 2013-10-24 | 1,725 | 1,826 | 1,721 | 1,817 | 2,176,000 | 1,817 |
| 2013-10-23 | 1,721 | 1,737 | 1,698 | 1,706 | 458,000 | 1,706 |
| 2013-10-22 | 1,761 | 1,769 | 1,721 | 1,730 | 614,000 | 1,730 |
| 2013-10-21 | 1,746 | 1,769 | 1,740 | 1,760 | 584,000 | 1,760 |
| 2013-10-18 | 1,734 | 1,745 | 1,714 | 1,744 | 506,000 | 1,744 |
| 2013-10-17 | 1,706 | 1,730 | 1,706 | 1,725 | 523,000 | 1,725 |
| 2013-10-16 | 1,661 | 1,683 | 1,658 | 1,683 | 391,000 | 1,683 |
| 2013-10-15 | 1,672 | 1,682 | 1,660 | 1,667 | 364,000 | 1,667 |
| 2013-10-11 | 1,685 | 1,687 | 1,666 | 1,679 | 383,000 | 1,679 |
| 2013-10-10 | 1,661 | 1,680 | 1,649 | 1,666 | 408,000 | 1,666 |
| 2013-10-09 | 1,610 | 1,661 | 1,595 | 1,660 | 474,000 | 1,660 |
| 2013-10-08 | 1,600 | 1,645 | 1,600 | 1,636 | 449,000 | 1,636 |
| 2013-10-07 | 1,672 | 1,685 | 1,621 | 1,630 | 393,000 | 1,630 |
| 2013-10-04 | 1,660 | 1,686 | 1,642 | 1,671 | 498,000 | 1,671 |
| 2013-10-03 | 1,689 | 1,699 | 1,664 | 1,676 | 413,000 | 1,676 |
| 2013-10-02 | 1,711 | 1,729 | 1,677 | 1,686 | 552,000 | 1,686 |
| 2013-10-01 | 1,682 | 1,717 | 1,682 | 1,710 | 730,000 | 1,710 |
| 2013-09-30 | 1,687 | 1,728 | 1,676 | 1,682 | 1,004,000 | 1,682 |
| 2013-09-27 | 1,760 | 1,760 | 1,711 | 1,738 | 532,000 | 1,738 |
| 2013-09-26 | 1,694 | 1,769 | 1,663 | 1,764 | 692,000 | 1,764 |
| 2013-09-25 | 1,734 | 1,740 | 1,676 | 1,687 | 791,000 | 1,687 |
| 2013-09-24 | 1,755 | 1,766 | 1,725 | 1,751 | 323,000 | 1,751 |
| 2013-09-20 | 1,755 | 1,779 | 1,755 | 1,761 | 637,000 | 1,761 |
| 2013-09-19 | 1,790 | 1,790 | 1,749 | 1,760 | 755,000 | 1,760 |
| 2013-09-18 | 1,772 | 1,781 | 1,730 | 1,762 | 1,156,000 | 1,762 |
| 2013-09-17 | 1,830 | 1,847 | 1,776 | 1,778 | 898,000 | 1,778 |
| 2013-09-13 | 1,807 | 1,848 | 1,792 | 1,817 | 658,000 | 1,817 |
| 2013-09-12 | 1,839 | 1,889 | 1,816 | 1,832 | 886,000 | 1,832 |
| 2013-09-11 | 2,005 | 2,005 | 1,857 | 1,864 | 1,845,000 | 1,864 |
| 2013-09-10 | 1,740 | 1,989 | 1,740 | 1,925 | 3,347,000 | 1,925 |
| 2013-09-09 | 1,764 | 1,780 | 1,700 | 1,714 | 1,211,000 | 1,714 |
| 2013-09-06 | 1,636 | 1,638 | 1,598 | 1,604 | 629,000 | 1,604 |
| 2013-09-05 | 1,670 | 1,670 | 1,639 | 1,642 | 507,000 | 1,642 |
| 2013-09-04 | 1,667 | 1,681 | 1,645 | 1,669 | 343,000 | 1,669 |
| 2013-09-03 | 1,679 | 1,683 | 1,650 | 1,667 | 228,000 | 1,667 |
| 2013-09-02 | 1,575 | 1,651 | 1,575 | 1,641 | 346,000 | 1,641 |
| 2013-08-30 | 1,600 | 1,617 | 1,570 | 1,579 | 336,000 | 1,579 |
| 2013-08-29 | 1,616 | 1,625 | 1,570 | 1,589 | 662,000 | 1,589 |
| 2013-08-28 | 1,601 | 1,643 | 1,601 | 1,626 | 372,000 | 1,626 |
| 2013-08-27 | 1,680 | 1,682 | 1,652 | 1,657 | 212,000 | 1,657 |
| 2013-08-26 | 1,675 | 1,689 | 1,670 | 1,679 | 270,000 | 1,679 |
| 2013-08-23 | 1,665 | 1,672 | 1,650 | 1,658 | 271,000 | 1,658 |
| 2013-08-22 | 1,609 | 1,657 | 1,603 | 1,650 | 248,000 | 1,650 |
| 2013-08-21 | 1,660 | 1,665 | 1,621 | 1,635 | 228,000 | 1,635 |
| 2013-08-20 | 1,672 | 1,688 | 1,657 | 1,661 | 420,000 | 1,661 |
| 2013-08-19 | 1,600 | 1,673 | 1,599 | 1,672 | 684,000 | 1,672 |
| 2013-08-16 | 1,600 | 1,626 | 1,600 | 1,608 | 227,000 | 1,608 |
| 2013-08-15 | 1,640 | 1,653 | 1,603 | 1,610 | 661,000 | 1,610 |
| 2013-08-14 | 1,690 | 1,694 | 1,645 | 1,677 | 235,000 | 1,677 |
| 2013-08-13 | 1,673 | 1,694 | 1,667 | 1,690 | 203,000 | 1,690 |
| 2013-08-12 | 1,625 | 1,668 | 1,625 | 1,650 | 388,000 | 1,650 |
| 2013-08-09 | 1,640 | 1,672 | 1,635 | 1,655 | 682,000 | 1,655 |
| 2013-08-08 | 1,700 | 1,731 | 1,645 | 1,657 | 630,000 | 1,657 |
| 2013-08-07 | 1,739 | 1,803 | 1,712 | 1,715 | 1,181,000 | 1,715 |
| 2013-08-06 | 1,859 | 1,859 | 1,711 | 1,756 | 1,832,000 | 1,756 |
| 2013-08-05 | 1,869 | 1,877 | 1,810 | 1,861 | 915,000 | 1,861 |
| 2013-08-02 | 1,770 | 1,845 | 1,763 | 1,838 | 974,000 | 1,838 |
| 2013-08-01 | 1,670 | 1,738 | 1,659 | 1,734 | 410,000 | 1,734 |
| 2013-07-31 | 1,660 | 1,684 | 1,629 | 1,670 | 455,000 | 1,670 |
| 2013-07-30 | 1,620 | 1,694 | 1,620 | 1,677 | 449,000 | 1,677 |
| 2013-07-29 | 1,659 | 1,661 | 1,620 | 1,621 | 341,000 | 1,621 |
| 2013-07-26 | 1,660 | 1,702 | 1,660 | 1,679 | 301,000 | 1,679 |
| 2013-07-25 | 1,723 | 1,740 | 1,715 | 1,720 | 309,000 | 1,720 |
| 2013-07-24 | 1,734 | 1,751 | 1,721 | 1,729 | 297,000 | 1,729 |
| 2013-07-23 | 1,762 | 1,775 | 1,749 | 1,756 | 353,000 | 1,756 |
| 2013-07-22 | 1,737 | 1,787 | 1,731 | 1,785 | 773,000 | 1,785 |
| 2013-07-19 | 1,772 | 1,805 | 1,730 | 1,742 | 1,212,000 | 1,742 |
| 2013-07-18 | 1,815 | 1,824 | 1,773 | 1,782 | 1,178,000 | 1,782 |
| 2013-07-17 | 1,837 | 1,839 | 1,785 | 1,834 | 812,000 | 1,834 |
| 2013-07-16 | 1,898 | 1,900 | 1,847 | 1,856 | 566,000 | 1,856 |
| 2013-07-12 | 1,907 | 1,918 | 1,880 | 1,898 | 617,000 | 1,898 |
| 2013-07-11 | 1,872 | 1,904 | 1,846 | 1,895 | 531,000 | 1,895 |
| 2013-07-10 | 1,810 | 1,886 | 1,803 | 1,872 | 899,000 | 1,872 |
| 2013-07-09 | 1,765 | 1,821 | 1,751 | 1,809 | 431,000 | 1,809 |
| 2013-07-08 | 1,835 | 1,835 | 1,737 | 1,741 | 576,000 | 1,741 |
| 2013-07-05 | 1,772 | 1,798 | 1,742 | 1,790 | 786,000 | 1,790 |
| 2013-07-04 | 1,696 | 1,750 | 1,696 | 1,741 | 990,000 | 1,741 |
| 2013-07-03 | 1,699 | 1,706 | 1,650 | 1,695 | 806,000 | 1,695 |
| 2013-07-02 | 1,682 | 1,704 | 1,666 | 1,700 | 1,076,000 | 1,700 |
| 2013-07-01 | 1,614 | 1,688 | 1,614 | 1,682 | 795,000 | 1,682 |
| 2013-06-28 | 1,624 | 1,634 | 1,600 | 1,632 | 626,000 | 1,632 |
| 2013-06-27 | 1,576 | 1,632 | 1,556 | 1,632 | 551,000 | 1,632 |
| 2013-06-26 | 1,667 | 1,670 | 1,566 | 1,569 | 827,000 | 1,569 |
| 2013-06-25 | 1,620 | 1,654 | 1,595 | 1,643 | 1,041,000 | 1,643 |
| 2013-06-24 | 1,599 | 1,638 | 1,595 | 1,620 | 1,718,000 | 1,620 |
| 2013-06-21 | 1,517 | 1,594 | 1,510 | 1,556 | 2,034,000 | 1,556 |
| 2013-06-20 | 1,513 | 1,545 | 1,505 | 1,542 | 612,000 | 1,542 |
| 2013-06-19 | 1,559 | 1,560 | 1,501 | 1,515 | 620,000 | 1,515 |
| 2013-06-18 | 1,564 | 1,564 | 1,512 | 1,536 | 770,000 | 1,536 |
| 2013-06-17 | 1,493 | 1,577 | 1,493 | 1,565 | 1,071,000 | 1,565 |
| 2013-06-14 | 1,456 | 1,518 | 1,439 | 1,483 | 1,038,000 | 1,483 |
| 2013-06-13 | 1,438 | 1,444 | 1,376 | 1,404 | 586,000 | 1,404 |
| 2013-06-12 | 1,412 | 1,443 | 1,383 | 1,437 | 494,000 | 1,437 |
| 2013-06-11 | 1,430 | 1,474 | 1,412 | 1,434 | 985,000 | 1,434 |
| 2013-06-10 | 1,358 | 1,481 | 1,354 | 1,433 | 1,569,000 | 1,433 |
| 2013-06-07 | 1,299 | 1,337 | 1,270 | 1,310 | 752,000 | 1,310 |
| 2013-06-06 | 1,361 | 1,380 | 1,300 | 1,304 | 662,000 | 1,304 |
| 2013-06-05 | 1,358 | 1,420 | 1,349 | 1,361 | 635,000 | 1,361 |
| 2013-06-04 | 1,323 | 1,349 | 1,295 | 1,348 | 377,000 | 1,348 |
| 2013-06-03 | 1,322 | 1,361 | 1,314 | 1,315 | 506,000 | 1,315 |
| 2013-05-31 | 1,340 | 1,351 | 1,310 | 1,320 | 512,000 | 1,320 |
| 2013-05-30 | 1,350 | 1,378 | 1,305 | 1,311 | 735,000 | 1,311 |
| 2013-05-29 | 1,390 | 1,397 | 1,364 | 1,378 | 319,000 | 1,378 |
| 2013-05-28 | 1,339 | 1,387 | 1,339 | 1,364 | 440,000 | 1,364 |
| 2013-05-27 | 1,380 | 1,392 | 1,336 | 1,369 | 377,000 | 1,369 |
| 2013-05-24 | 1,405 | 1,434 | 1,355 | 1,386 | 613,000 | 1,386 |
| 2013-05-23 | 1,502 | 1,514 | 1,402 | 1,406 | 628,000 | 1,406 |
| 2013-05-22 | 1,497 | 1,530 | 1,478 | 1,502 | 892,000 | 1,502 |
| 2013-05-21 | 1,550 | 1,560 | 1,500 | 1,507 | 507,000 | 1,507 |
| 2013-05-20 | 1,562 | 1,570 | 1,531 | 1,551 | 371,000 | 1,551 |
| 2013-05-17 | 1,510 | 1,571 | 1,501 | 1,545 | 1,042,000 | 1,545 |
| 2013-05-16 | 1,576 | 1,581 | 1,481 | 1,536 | 781,000 | 1,536 |
| 2013-05-15 | 1,654 | 1,663 | 1,566 | 1,580 | 858,000 | 1,580 |
| 2013-05-14 | 1,615 | 1,690 | 1,582 | 1,676 | 1,032,000 | 1,676 |
| 2013-05-13 | 1,583 | 1,624 | 1,577 | 1,615 | 850,000 | 1,615 |
| 2013-05-10 | 1,520 | 1,585 | 1,517 | 1,582 | 770,000 | 1,582 |
| 2013-05-09 | 1,588 | 1,591 | 1,521 | 1,526 | 687,000 | 1,526 |
| 2013-05-08 | 1,528 | 1,598 | 1,515 | 1,586 | 847,000 | 1,586 |
| 2013-05-07 | 1,445 | 1,505 | 1,444 | 1,502 | 464,000 | 1,502 |
| 2013-05-02 | 1,455 | 1,460 | 1,430 | 1,442 | 327,000 | 1,442 |
| 2013-05-01 | 1,459 | 1,468 | 1,441 | 1,465 | 332,000 | 1,465 |
| 2013-04-30 | 1,457 | 1,467 | 1,422 | 1,458 | 515,000 | 1,458 |
| 2013-04-26 | 1,460 | 1,475 | 1,422 | 1,427 | 587,000 | 1,427 |
| 2013-04-25 | 1,405 | 1,459 | 1,385 | 1,452 | 1,001,000 | 1,452 |
| 2013-04-24 | 1,375 | 1,410 | 1,370 | 1,410 | 1,176,000 | 1,410 |
| 2013-04-23 | 1,349 | 1,380 | 1,340 | 1,359 | 1,181,000 | 1,359 |
| 2013-04-22 | 1,269 | 1,337 | 1,269 | 1,336 | 1,135,000 | 1,336 |
| 2013-04-19 | 1,255 | 1,261 | 1,238 | 1,258 | 597,000 | 1,258 |
| 2013-04-18 | 1,234 | 1,260 | 1,227 | 1,252 | 690,000 | 1,252 |
| 2013-04-17 | 1,233 | 1,245 | 1,224 | 1,228 | 394,000 | 1,228 |
| 2013-04-16 | 1,205 | 1,239 | 1,191 | 1,232 | 628,000 | 1,232 |
| 2013-04-15 | 1,223 | 1,245 | 1,223 | 1,228 | 593,000 | 1,228 |
| 2013-04-12 | 1,246 | 1,254 | 1,218 | 1,222 | 882,000 | 1,222 |
| 2013-04-11 | 1,264 | 1,269 | 1,246 | 1,261 | 862,000 | 1,261 |
| 2013-04-10 | 1,250 | 1,272 | 1,230 | 1,254 | 1,040,000 | 1,254 |
| 2013-04-09 | 1,194 | 1,257 | 1,185 | 1,256 | 1,908,000 | 1,256 |
| 2013-04-08 | 1,129 | 1,180 | 1,124 | 1,180 | 926,000 | 1,180 |
| 2013-04-05 | 1,146 | 1,146 | 1,111 | 1,121 | 894,000 | 1,121 |
| 2013-04-04 | 1,098 | 1,119 | 1,085 | 1,119 | 707,000 | 1,119 |
| 2013-04-03 | 1,108 | 1,114 | 1,094 | 1,097 | 579,000 | 1,097 |
| 2013-04-02 | 1,073 | 1,115 | 1,061 | 1,108 | 732,000 | 1,108 |
| 2013-04-01 | 1,135 | 1,140 | 1,091 | 1,094 | 376,000 | 1,094 |
| 2013-03-29 | 1,159 | 1,159 | 1,130 | 1,143 | 295,000 | 1,143 |
| 2013-03-28 | 1,164 | 1,164 | 1,150 | 1,159 | 307,000 | 1,159 |
| 2013-03-27 | 1,158 | 1,170 | 1,156 | 1,164 | 345,000 | 1,164 |
| 2013-03-26 | 1,161 | 1,163 | 1,154 | 1,163 | 416,000 | 1,163 |
| 2013-03-25 | 1,166 | 1,169 | 1,156 | 1,161 | 380,000 | 1,161 |
| 2013-03-22 | 1,174 | 1,177 | 1,158 | 1,158 | 537,000 | 1,158 |
| 2013-03-21 | 1,152 | 1,183 | 1,152 | 1,172 | 755,000 | 1,172 |
| 2013-03-19 | 1,162 | 1,166 | 1,148 | 1,150 | 767,000 | 1,150 |
| 2013-03-18 | 1,174 | 1,174 | 1,160 | 1,160 | 389,000 | 1,160 |
| 2013-03-15 | 1,175 | 1,185 | 1,161 | 1,174 | 1,016,000 | 1,174 |
| 2013-03-14 | 1,169 | 1,173 | 1,159 | 1,165 | 666,000 | 1,165 |
| 2013-03-13 | 1,183 | 1,183 | 1,161 | 1,165 | 602,000 | 1,165 |
| 2013-03-12 | 1,183 | 1,189 | 1,172 | 1,184 | 539,000 | 1,184 |
| 2013-03-11 | 1,184 | 1,196 | 1,164 | 1,174 | 678,000 | 1,174 |
| 2013-03-08 | 1,192 | 1,194 | 1,174 | 1,178 | 971,000 | 1,178 |
| 2013-03-07 | 1,207 | 1,209 | 1,191 | 1,194 | 760,000 | 1,194 |
| 2013-03-06 | 1,205 | 1,219 | 1,201 | 1,208 | 478,000 | 1,208 |
| 2013-03-05 | 1,216 | 1,218 | 1,194 | 1,199 | 557,000 | 1,199 |
| 2013-03-04 | 1,220 | 1,232 | 1,203 | 1,203 | 669,000 | 1,203 |
| 2013-03-01 | 1,207 | 1,222 | 1,203 | 1,219 | 293,000 | 1,219 |
| 2013-02-28 | 1,202 | 1,224 | 1,197 | 1,218 | 420,000 | 1,218 |
| 2013-02-27 | 1,197 | 1,222 | 1,188 | 1,196 | 657,000 | 1,196 |
| 2013-02-26 | 1,184 | 1,200 | 1,180 | 1,186 | 447,000 | 1,186 |
| 2013-02-25 | 1,203 | 1,214 | 1,198 | 1,205 | 445,000 | 1,205 |
| 2013-02-22 | 1,210 | 1,210 | 1,187 | 1,193 | 580,000 | 1,193 |
| 2013-02-21 | 1,220 | 1,226 | 1,202 | 1,212 | 480,000 | 1,212 |
| 2013-02-20 | 1,234 | 1,238 | 1,222 | 1,224 | 356,000 | 1,224 |
| 2013-02-19 | 1,222 | 1,248 | 1,219 | 1,235 | 308,000 | 1,235 |
| 2013-02-18 | 1,210 | 1,236 | 1,208 | 1,227 | 258,000 | 1,227 |
| 2013-02-15 | 1,220 | 1,224 | 1,185 | 1,201 | 505,000 | 1,201 |
| 2013-02-14 | 1,230 | 1,239 | 1,214 | 1,238 | 499,000 | 1,238 |
| 2013-02-13 | 1,238 | 1,254 | 1,196 | 1,212 | 1,044,000 | 1,212 |
| 2013-02-12 | 1,295 | 1,312 | 1,229 | 1,230 | 1,153,000 | 1,230 |
| 2013-02-08 | 1,242 | 1,274 | 1,223 | 1,266 | 1,181,000 | 1,266 |
| 2013-02-07 | 1,241 | 1,242 | 1,213 | 1,232 | 893,000 | 1,232 |
| 2013-02-06 | 1,250 | 1,250 | 1,208 | 1,242 | 1,493,000 | 1,242 |
| 2013-02-05 | 1,175 | 1,204 | 1,173 | 1,176 | 467,000 | 1,176 |
| 2013-02-04 | 1,251 | 1,257 | 1,184 | 1,192 | 991,000 | 1,192 |
| 2013-02-01 | 1,230 | 1,247 | 1,212 | 1,235 | 469,000 | 1,235 |
| 2013-01-31 | 1,240 | 1,241 | 1,215 | 1,228 | 342,000 | 1,228 |
| 2013-01-30 | 1,184 | 1,249 | 1,175 | 1,238 | 929,000 | 1,238 |
| 2013-01-29 | 1,193 | 1,203 | 1,166 | 1,168 | 765,000 | 1,168 |
| 2013-01-28 | 1,244 | 1,245 | 1,211 | 1,213 | 366,000 | 1,213 |
| 2013-01-25 | 1,246 | 1,248 | 1,237 | 1,244 | 277,000 | 1,244 |
| 2013-01-24 | 1,208 | 1,242 | 1,206 | 1,226 | 406,000 | 1,226 |
| 2013-01-23 | 1,217 | 1,234 | 1,205 | 1,208 | 411,000 | 1,208 |
| 2013-01-22 | 1,226 | 1,246 | 1,216 | 1,233 | 541,000 | 1,233 |
| 2013-01-21 | 1,211 | 1,234 | 1,206 | 1,224 | 456,000 | 1,224 |
| 2013-01-18 | 1,191 | 1,220 | 1,191 | 1,215 | 617,000 | 1,215 |
| 2013-01-17 | 1,230 | 1,231 | 1,158 | 1,190 | 937,000 | 1,190 |
| 2013-01-16 | 1,265 | 1,280 | 1,227 | 1,240 | 838,000 | 1,240 |
| 2013-01-15 | 1,293 | 1,299 | 1,260 | 1,264 | 506,000 | 1,264 |
| 2013-01-11 | 1,263 | 1,280 | 1,243 | 1,276 | 741,000 | 1,276 |
| 2013-01-10 | 1,241 | 1,264 | 1,239 | 1,259 | 721,000 | 1,259 |
| 2013-01-09 | 1,230 | 1,263 | 1,217 | 1,241 | 681,000 | 1,241 |
| 2013-01-08 | 1,251 | 1,283 | 1,239 | 1,252 | 583,000 | 1,252 |
| 2013-01-07 | 1,237 | 1,276 | 1,225 | 1,256 | 589,000 | 1,256 |
| 2013-01-04 | 1,229 | 1,237 | 1,209 | 1,224 | 420,000 | 1,224 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
