1950 日本電設工業(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 | 1,389 | 1,480 | 1,380 | 1,432 | 250,000 | 1,432 |
| 2013-12-27 | 1,360 | 1,364 | 1,351 | 1,364 | 77,000 | 1,364 |
| 2013-12-26 | 1,335 | 1,367 | 1,335 | 1,364 | 94,000 | 1,364 |
| 2013-12-25 | 1,297 | 1,335 | 1,296 | 1,334 | 187,000 | 1,334 |
| 2013-12-24 | 1,317 | 1,319 | 1,305 | 1,309 | 100,000 | 1,309 |
| 2013-12-20 | 1,379 | 1,379 | 1,312 | 1,317 | 224,000 | 1,317 |
| 2013-12-19 | 1,334 | 1,390 | 1,334 | 1,379 | 240,000 | 1,379 |
| 2013-12-18 | 1,310 | 1,344 | 1,310 | 1,334 | 137,000 | 1,334 |
| 2013-12-17 | 1,314 | 1,349 | 1,313 | 1,314 | 233,000 | 1,314 |
| 2013-12-16 | 1,307 | 1,314 | 1,293 | 1,302 | 191,000 | 1,302 |
| 2013-12-13 | 1,314 | 1,318 | 1,301 | 1,307 | 269,000 | 1,307 |
| 2013-12-12 | 1,318 | 1,325 | 1,301 | 1,314 | 173,000 | 1,314 |
| 2013-12-11 | 1,321 | 1,336 | 1,319 | 1,319 | 153,000 | 1,319 |
| 2013-12-10 | 1,321 | 1,328 | 1,312 | 1,322 | 109,000 | 1,322 |
| 2013-12-09 | 1,310 | 1,328 | 1,310 | 1,321 | 93,000 | 1,321 |
| 2013-12-06 | 1,287 | 1,306 | 1,286 | 1,306 | 142,000 | 1,306 |
| 2013-12-05 | 1,269 | 1,297 | 1,269 | 1,287 | 282,000 | 1,287 |
| 2013-12-04 | 1,273 | 1,273 | 1,245 | 1,251 | 158,000 | 1,251 |
| 2013-12-03 | 1,269 | 1,277 | 1,256 | 1,272 | 184,000 | 1,272 |
| 2013-12-02 | 1,244 | 1,265 | 1,241 | 1,258 | 147,000 | 1,258 |
| 2013-11-29 | 1,235 | 1,253 | 1,235 | 1,241 | 212,000 | 1,241 |
| 2013-11-28 | 1,245 | 1,250 | 1,217 | 1,230 | 137,000 | 1,230 |
| 2013-11-27 | 1,259 | 1,262 | 1,240 | 1,245 | 97,000 | 1,245 |
| 2013-11-26 | 1,242 | 1,275 | 1,242 | 1,261 | 143,000 | 1,261 |
| 2013-11-25 | 1,277 | 1,283 | 1,265 | 1,269 | 69,000 | 1,269 |
| 2013-11-22 | 1,299 | 1,299 | 1,274 | 1,277 | 99,000 | 1,277 |
| 2013-11-21 | 1,285 | 1,286 | 1,261 | 1,282 | 112,000 | 1,282 |
| 2013-11-20 | 1,293 | 1,298 | 1,261 | 1,272 | 167,000 | 1,272 |
| 2013-11-19 | 1,310 | 1,323 | 1,299 | 1,306 | 131,000 | 1,306 |
| 2013-11-18 | 1,311 | 1,320 | 1,304 | 1,311 | 90,000 | 1,311 |
| 2013-11-15 | 1,305 | 1,333 | 1,305 | 1,318 | 242,000 | 1,318 |
| 2013-11-14 | 1,303 | 1,310 | 1,291 | 1,301 | 214,000 | 1,301 |
| 2013-11-13 | 1,343 | 1,360 | 1,302 | 1,306 | 182,000 | 1,306 |
| 2013-11-12 | 1,330 | 1,361 | 1,330 | 1,341 | 175,000 | 1,341 |
| 2013-11-11 | 1,309 | 1,359 | 1,309 | 1,328 | 258,000 | 1,328 |
| 2013-11-08 | 1,246 | 1,315 | 1,246 | 1,308 | 366,000 | 1,308 |
| 2013-11-07 | 1,270 | 1,280 | 1,260 | 1,269 | 179,000 | 1,269 |
| 2013-11-06 | 1,240 | 1,270 | 1,233 | 1,264 | 145,000 | 1,264 |
| 2013-11-05 | 1,230 | 1,263 | 1,230 | 1,240 | 258,000 | 1,240 |
| 2013-11-01 | 1,227 | 1,240 | 1,218 | 1,225 | 183,000 | 1,225 |
| 2013-10-31 | 1,185 | 1,237 | 1,185 | 1,227 | 217,000 | 1,227 |
| 2013-10-30 | 1,183 | 1,210 | 1,161 | 1,210 | 554,000 | 1,210 |
| 2013-10-29 | 1,198 | 1,218 | 1,184 | 1,190 | 184,000 | 1,190 |
| 2013-10-28 | 1,180 | 1,205 | 1,180 | 1,194 | 473,000 | 1,194 |
| 2013-10-25 | 1,167 | 1,167 | 1,154 | 1,160 | 178,000 | 1,160 |
| 2013-10-24 | 1,148 | 1,170 | 1,148 | 1,167 | 87,000 | 1,167 |
| 2013-10-23 | 1,145 | 1,162 | 1,143 | 1,157 | 117,000 | 1,157 |
| 2013-10-22 | 1,140 | 1,160 | 1,138 | 1,146 | 78,000 | 1,146 |
| 2013-10-21 | 1,148 | 1,163 | 1,134 | 1,142 | 120,000 | 1,142 |
| 2013-10-18 | 1,129 | 1,147 | 1,116 | 1,143 | 91,000 | 1,143 |
| 2013-10-17 | 1,119 | 1,136 | 1,117 | 1,128 | 58,000 | 1,128 |
| 2013-10-16 | 1,100 | 1,118 | 1,100 | 1,117 | 49,000 | 1,117 |
| 2013-10-15 | 1,100 | 1,113 | 1,092 | 1,112 | 84,000 | 1,112 |
| 2013-10-11 | 1,099 | 1,105 | 1,062 | 1,104 | 79,000 | 1,104 |
| 2013-10-10 | 1,075 | 1,104 | 1,075 | 1,099 | 83,000 | 1,099 |
| 2013-10-09 | 1,041 | 1,065 | 1,040 | 1,063 | 70,000 | 1,063 |
| 2013-10-08 | 1,040 | 1,068 | 1,039 | 1,059 | 70,000 | 1,059 |
| 2013-10-07 | 1,044 | 1,050 | 1,038 | 1,039 | 61,000 | 1,039 |
| 2013-10-04 | 1,055 | 1,059 | 1,035 | 1,040 | 61,000 | 1,040 |
| 2013-10-03 | 1,072 | 1,087 | 1,068 | 1,071 | 42,000 | 1,071 |
| 2013-10-02 | 1,103 | 1,103 | 1,060 | 1,072 | 43,000 | 1,072 |
| 2013-10-01 | 1,065 | 1,096 | 1,060 | 1,094 | 41,000 | 1,094 |
| 2013-09-30 | 1,067 | 1,076 | 1,066 | 1,067 | 41,000 | 1,067 |
| 2013-09-27 | 1,107 | 1,107 | 1,095 | 1,096 | 22,000 | 1,096 |
| 2013-09-26 | 1,104 | 1,109 | 1,081 | 1,107 | 32,000 | 1,107 |
| 2013-09-25 | 1,141 | 1,141 | 1,091 | 1,104 | 81,000 | 1,104 |
| 2013-09-24 | 1,127 | 1,133 | 1,112 | 1,133 | 42,000 | 1,133 |
| 2013-09-20 | 1,114 | 1,136 | 1,114 | 1,136 | 94,000 | 1,136 |
| 2013-09-19 | 1,085 | 1,102 | 1,084 | 1,102 | 52,000 | 1,102 |
| 2013-09-18 | 1,097 | 1,097 | 1,079 | 1,085 | 22,000 | 1,085 |
| 2013-09-17 | 1,097 | 1,100 | 1,089 | 1,096 | 28,000 | 1,096 |
| 2013-09-13 | 1,063 | 1,090 | 1,063 | 1,087 | 125,000 | 1,087 |
| 2013-09-12 | 1,075 | 1,083 | 1,066 | 1,083 | 23,000 | 1,083 |
| 2013-09-11 | 1,104 | 1,110 | 1,089 | 1,089 | 66,000 | 1,089 |
| 2013-09-10 | 1,055 | 1,120 | 1,055 | 1,078 | 109,000 | 1,078 |
| 2013-09-09 | 1,036 | 1,050 | 1,036 | 1,042 | 53,000 | 1,042 |
| 2013-09-06 | 1,003 | 1,010 | 988 | 1,007 | 32,000 | 1,007 |
| 2013-09-05 | 1,005 | 1,006 | 990 | 998 | 35,000 | 998 |
| 2013-09-04 | 984 | 1,007 | 983 | 1,005 | 37,000 | 1,005 |
| 2013-09-03 | 993 | 1,013 | 993 | 1,011 | 52,000 | 1,011 |
| 2013-09-02 | 963 | 992 | 955 | 979 | 52,000 | 979 |
| 2013-08-30 | 997 | 997 | 954 | 957 | 99,000 | 957 |
| 2013-08-29 | 990 | 1,000 | 988 | 997 | 45,000 | 997 |
| 2013-08-28 | 992 | 999 | 985 | 989 | 63,000 | 989 |
| 2013-08-27 | 1,016 | 1,016 | 990 | 992 | 38,000 | 992 |
| 2013-08-26 | 1,011 | 1,027 | 1,011 | 1,016 | 13,000 | 1,016 |
| 2013-08-23 | 1,019 | 1,027 | 1,016 | 1,019 | 69,000 | 1,019 |
| 2013-08-22 | 1,005 | 1,012 | 997 | 1,009 | 76,000 | 1,009 |
| 2013-08-21 | 1,028 | 1,032 | 1,001 | 1,002 | 75,000 | 1,002 |
| 2013-08-20 | 1,042 | 1,059 | 1,039 | 1,039 | 89,000 | 1,039 |
| 2013-08-19 | 1,036 | 1,042 | 1,028 | 1,042 | 56,000 | 1,042 |
| 2013-08-16 | 1,026 | 1,036 | 1,025 | 1,036 | 53,000 | 1,036 |
| 2013-08-15 | 1,036 | 1,038 | 1,026 | 1,034 | 68,000 | 1,034 |
| 2013-08-14 | 1,017 | 1,038 | 1,007 | 1,037 | 54,000 | 1,037 |
| 2013-08-13 | 1,008 | 1,017 | 997 | 1,016 | 42,000 | 1,016 |
| 2013-08-12 | 992 | 1,000 | 988 | 994 | 41,000 | 994 |
| 2013-08-09 | 990 | 1,009 | 990 | 991 | 62,000 | 991 |
| 2013-08-08 | 987 | 1,004 | 982 | 989 | 56,000 | 989 |
| 2013-08-07 | 1,015 | 1,020 | 1,007 | 1,007 | 61,000 | 1,007 |
| 2013-08-06 | 1,020 | 1,026 | 1,011 | 1,022 | 57,000 | 1,022 |
| 2013-08-05 | 1,019 | 1,023 | 1,011 | 1,020 | 37,000 | 1,020 |
| 2013-08-02 | 997 | 1,026 | 982 | 1,026 | 64,000 | 1,026 |
| 2013-08-01 | 947 | 987 | 947 | 985 | 45,000 | 985 |
| 2013-07-31 | 955 | 955 | 941 | 946 | 65,000 | 946 |
| 2013-07-30 | 955 | 967 | 955 | 957 | 71,000 | 957 |
| 2013-07-29 | 969 | 975 | 953 | 957 | 75,000 | 957 |
| 2013-07-26 | 1,018 | 1,018 | 980 | 990 | 75,000 | 990 |
| 2013-07-25 | 1,040 | 1,040 | 1,015 | 1,018 | 170,000 | 1,018 |
| 2013-07-24 | 1,071 | 1,080 | 1,067 | 1,078 | 66,000 | 1,078 |
| 2013-07-23 | 1,069 | 1,073 | 1,058 | 1,071 | 34,000 | 1,071 |
| 2013-07-22 | 1,078 | 1,079 | 1,055 | 1,061 | 38,000 | 1,061 |
| 2013-07-19 | 1,086 | 1,087 | 1,070 | 1,074 | 34,000 | 1,074 |
| 2013-07-18 | 1,119 | 1,119 | 1,065 | 1,083 | 59,000 | 1,083 |
| 2013-07-17 | 1,117 | 1,123 | 1,110 | 1,118 | 39,000 | 1,118 |
| 2013-07-16 | 1,099 | 1,120 | 1,099 | 1,116 | 56,000 | 1,116 |
| 2013-07-12 | 1,089 | 1,097 | 1,086 | 1,091 | 37,000 | 1,091 |
| 2013-07-11 | 1,066 | 1,090 | 1,066 | 1,086 | 38,000 | 1,086 |
| 2013-07-10 | 1,100 | 1,100 | 1,055 | 1,075 | 121,000 | 1,075 |
| 2013-07-09 | 1,059 | 1,093 | 1,051 | 1,092 | 73,000 | 1,092 |
| 2013-07-08 | 1,071 | 1,071 | 1,059 | 1,059 | 13,000 | 1,059 |
| 2013-07-05 | 1,068 | 1,073 | 1,067 | 1,073 | 20,000 | 1,073 |
| 2013-07-04 | 1,056 | 1,069 | 1,051 | 1,057 | 44,000 | 1,057 |
| 2013-07-03 | 1,038 | 1,060 | 1,036 | 1,056 | 37,000 | 1,056 |
| 2013-07-02 | 1,045 | 1,050 | 1,026 | 1,048 | 32,000 | 1,048 |
| 2013-07-01 | 1,027 | 1,027 | 1,018 | 1,024 | 32,000 | 1,024 |
| 2013-06-28 | 988 | 1,027 | 988 | 1,027 | 64,000 | 1,027 |
| 2013-06-27 | 968 | 980 | 968 | 975 | 30,000 | 975 |
| 2013-06-26 | 997 | 997 | 967 | 967 | 22,000 | 967 |
| 2013-06-25 | 1,007 | 1,010 | 972 | 982 | 60,000 | 982 |
| 2013-06-24 | 1,014 | 1,014 | 992 | 1,002 | 39,000 | 1,002 |
| 2013-06-21 | 980 | 1,004 | 968 | 1,004 | 83,000 | 1,004 |
| 2013-06-20 | 995 | 999 | 980 | 996 | 50,000 | 996 |
| 2013-06-19 | 999 | 1,001 | 993 | 994 | 16,000 | 994 |
| 2013-06-18 | 1,007 | 1,007 | 992 | 997 | 38,000 | 997 |
| 2013-06-17 | 952 | 992 | 952 | 992 | 58,000 | 992 |
| 2013-06-14 | 949 | 958 | 934 | 946 | 216,000 | 946 |
| 2013-06-13 | 970 | 975 | 929 | 943 | 81,000 | 943 |
| 2013-06-12 | 979 | 993 | 972 | 984 | 57,000 | 984 |
| 2013-06-11 | 1,006 | 1,017 | 986 | 1,009 | 113,000 | 1,009 |
| 2013-06-10 | 997 | 1,073 | 996 | 1,020 | 97,000 | 1,020 |
| 2013-06-07 | 1,015 | 1,015 | 960 | 977 | 142,000 | 977 |
| 2013-06-06 | 1,027 | 1,050 | 1,010 | 1,016 | 84,000 | 1,016 |
| 2013-06-05 | 1,017 | 1,078 | 1,017 | 1,026 | 90,000 | 1,026 |
| 2013-06-04 | 1,009 | 1,046 | 1,000 | 1,041 | 151,000 | 1,041 |
| 2013-06-03 | 1,059 | 1,059 | 1,000 | 1,006 | 126,000 | 1,006 |
| 2013-05-31 | 1,088 | 1,099 | 1,056 | 1,064 | 64,000 | 1,064 |
| 2013-05-30 | 1,095 | 1,128 | 1,050 | 1,066 | 107,000 | 1,066 |
| 2013-05-29 | 1,053 | 1,129 | 1,053 | 1,118 | 121,000 | 1,118 |
| 2013-05-28 | 1,026 | 1,050 | 1,026 | 1,043 | 68,000 | 1,043 |
| 2013-05-27 | 1,053 | 1,066 | 1,014 | 1,047 | 98,000 | 1,047 |
| 2013-05-24 | 1,095 | 1,120 | 1,047 | 1,055 | 179,000 | 1,055 |
| 2013-05-23 | 1,160 | 1,166 | 1,090 | 1,098 | 139,000 | 1,098 |
| 2013-05-22 | 1,162 | 1,184 | 1,158 | 1,170 | 71,000 | 1,170 |
| 2013-05-21 | 1,174 | 1,177 | 1,130 | 1,132 | 93,000 | 1,132 |
| 2013-05-20 | 1,186 | 1,186 | 1,173 | 1,174 | 45,000 | 1,174 |
| 2013-05-17 | 1,094 | 1,179 | 1,094 | 1,171 | 159,000 | 1,171 |
| 2013-05-16 | 1,147 | 1,147 | 1,081 | 1,105 | 118,000 | 1,105 |
| 2013-05-15 | 1,172 | 1,172 | 1,147 | 1,147 | 63,000 | 1,147 |
| 2013-05-14 | 1,150 | 1,179 | 1,150 | 1,173 | 134,000 | 1,173 |
| 2013-05-13 | 1,170 | 1,170 | 1,139 | 1,146 | 80,000 | 1,146 |
| 2013-05-10 | 1,157 | 1,170 | 1,138 | 1,170 | 103,000 | 1,170 |
| 2013-05-09 | 1,172 | 1,189 | 1,120 | 1,127 | 114,000 | 1,127 |
| 2013-05-08 | 1,161 | 1,189 | 1,155 | 1,170 | 172,000 | 1,170 |
| 2013-05-07 | 1,114 | 1,149 | 1,114 | 1,146 | 103,000 | 1,146 |
| 2013-05-02 | 1,100 | 1,109 | 1,097 | 1,105 | 85,000 | 1,105 |
| 2013-05-01 | 1,095 | 1,122 | 1,084 | 1,106 | 180,000 | 1,106 |
| 2013-04-30 | 1,078 | 1,100 | 1,070 | 1,093 | 135,000 | 1,093 |
| 2013-04-26 | 1,068 | 1,084 | 1,052 | 1,073 | 175,000 | 1,073 |
| 2013-04-25 | 1,074 | 1,083 | 1,045 | 1,056 | 157,000 | 1,056 |
| 2013-04-24 | 1,079 | 1,085 | 1,072 | 1,082 | 185,000 | 1,082 |
| 2013-04-23 | 1,045 | 1,091 | 1,045 | 1,085 | 181,000 | 1,085 |
| 2013-04-22 | 1,014 | 1,039 | 1,014 | 1,032 | 148,000 | 1,032 |
| 2013-04-19 | 1,025 | 1,025 | 997 | 1,000 | 125,000 | 1,000 |
| 2013-04-18 | 995 | 1,028 | 995 | 1,021 | 124,000 | 1,021 |
| 2013-04-17 | 970 | 1,007 | 970 | 994 | 172,000 | 994 |
| 2013-04-16 | 960 | 982 | 960 | 969 | 167,000 | 969 |
| 2013-04-15 | 993 | 1,002 | 977 | 979 | 180,000 | 979 |
| 2013-04-12 | 992 | 1,002 | 991 | 993 | 126,000 | 993 |
| 2013-04-11 | 1,025 | 1,025 | 992 | 1,000 | 143,000 | 1,000 |
| 2013-04-10 | 1,016 | 1,038 | 1,000 | 1,005 | 112,000 | 1,005 |
| 2013-04-09 | 1,050 | 1,058 | 1,017 | 1,025 | 115,000 | 1,025 |
| 2013-04-08 | 1,010 | 1,048 | 1,010 | 1,048 | 119,000 | 1,048 |
| 2013-04-05 | 1,020 | 1,043 | 1,003 | 1,018 | 151,000 | 1,018 |
| 2013-04-04 | 1,017 | 1,017 | 987 | 1,014 | 178,000 | 1,014 |
| 2013-04-03 | 984 | 1,020 | 972 | 1,018 | 161,000 | 1,018 |
| 2013-04-02 | 971 | 995 | 959 | 969 | 143,000 | 969 |
| 2013-04-01 | 985 | 985 | 970 | 970 | 88,000 | 970 |
| 2013-03-29 | 994 | 1,000 | 981 | 985 | 56,000 | 985 |
| 2013-03-28 | 1,008 | 1,008 | 981 | 994 | 25,000 | 994 |
| 2013-03-27 | 981 | 1,015 | 966 | 1,010 | 83,000 | 1,010 |
| 2013-03-26 | 978 | 997 | 963 | 989 | 102,000 | 989 |
| 2013-03-25 | 984 | 997 | 977 | 978 | 96,000 | 978 |
| 2013-03-22 | 1,022 | 1,022 | 999 | 999 | 79,000 | 999 |
| 2013-03-21 | 1,028 | 1,038 | 1,022 | 1,031 | 125,000 | 1,031 |
| 2013-03-19 | 1,018 | 1,030 | 1,009 | 1,024 | 68,000 | 1,024 |
| 2013-03-18 | 1,010 | 1,019 | 1,008 | 1,014 | 73,000 | 1,014 |
| 2013-03-15 | 979 | 1,019 | 976 | 1,019 | 173,000 | 1,019 |
| 2013-03-14 | 969 | 973 | 943 | 965 | 89,000 | 965 |
| 2013-03-13 | 949 | 961 | 942 | 957 | 56,000 | 957 |
| 2013-03-12 | 955 | 960 | 946 | 948 | 51,000 | 948 |
| 2013-03-11 | 974 | 974 | 951 | 955 | 71,000 | 955 |
| 2013-03-08 | 973 | 978 | 965 | 967 | 131,000 | 967 |
| 2013-03-07 | 981 | 987 | 971 | 981 | 90,000 | 981 |
| 2013-03-06 | 939 | 966 | 933 | 966 | 144,000 | 966 |
| 2013-03-05 | 929 | 935 | 929 | 933 | 26,000 | 933 |
| 2013-03-04 | 939 | 939 | 929 | 929 | 59,000 | 929 |
| 2013-03-01 | 937 | 949 | 933 | 938 | 92,000 | 938 |
| 2013-02-28 | 918 | 937 | 916 | 937 | 72,000 | 937 |
| 2013-02-27 | 918 | 927 | 916 | 922 | 43,000 | 922 |
| 2013-02-26 | 925 | 941 | 916 | 918 | 45,000 | 918 |
| 2013-02-25 | 932 | 946 | 930 | 940 | 78,000 | 940 |
| 2013-02-22 | 925 | 929 | 906 | 923 | 65,000 | 923 |
| 2013-02-21 | 928 | 941 | 923 | 939 | 54,000 | 939 |
| 2013-02-20 | 933 | 933 | 920 | 928 | 60,000 | 928 |
| 2013-02-19 | 906 | 935 | 906 | 929 | 66,000 | 929 |
| 2013-02-18 | 901 | 918 | 901 | 906 | 112,000 | 906 |
| 2013-02-15 | 900 | 905 | 899 | 901 | 77,000 | 901 |
| 2013-02-14 | 907 | 918 | 900 | 914 | 69,000 | 914 |
| 2013-02-13 | 926 | 931 | 904 | 908 | 61,000 | 908 |
| 2013-02-12 | 912 | 935 | 902 | 932 | 107,000 | 932 |
| 2013-02-08 | 915 | 915 | 900 | 901 | 69,000 | 901 |
| 2013-02-07 | 923 | 927 | 910 | 912 | 67,000 | 912 |
| 2013-02-06 | 908 | 927 | 908 | 922 | 46,000 | 922 |
| 2013-02-05 | 916 | 919 | 906 | 907 | 67,000 | 907 |
| 2013-02-04 | 921 | 925 | 915 | 916 | 63,000 | 916 |
| 2013-02-01 | 936 | 943 | 927 | 930 | 72,000 | 930 |
| 2013-01-31 | 926 | 947 | 926 | 936 | 125,000 | 936 |
| 2013-01-30 | 886 | 918 | 886 | 918 | 127,000 | 918 |
| 2013-01-29 | 904 | 904 | 885 | 886 | 64,000 | 886 |
| 2013-01-28 | 924 | 924 | 882 | 899 | 96,000 | 899 |
| 2013-01-25 | 928 | 937 | 923 | 926 | 192,000 | 926 |
| 2013-01-24 | 888 | 925 | 888 | 925 | 106,000 | 925 |
| 2013-01-23 | 893 | 894 | 883 | 892 | 60,000 | 892 |
| 2013-01-22 | 894 | 898 | 889 | 895 | 50,000 | 895 |
| 2013-01-21 | 900 | 900 | 887 | 893 | 53,000 | 893 |
| 2013-01-18 | 867 | 900 | 866 | 900 | 90,000 | 900 |
| 2013-01-17 | 868 | 868 | 856 | 863 | 81,000 | 863 |
| 2013-01-16 | 861 | 869 | 858 | 866 | 69,000 | 866 |
| 2013-01-15 | 852 | 862 | 842 | 861 | 30,000 | 861 |
| 2013-01-11 | 851 | 860 | 844 | 859 | 75,000 | 859 |
| 2013-01-10 | 833 | 855 | 833 | 850 | 46,000 | 850 |
| 2013-01-09 | 817 | 832 | 816 | 832 | 45,000 | 832 |
| 2013-01-08 | 823 | 829 | 820 | 823 | 73,000 | 823 |
| 2013-01-07 | 820 | 826 | 820 | 822 | 51,000 | 822 |
| 2013-01-04 | 832 | 840 | 821 | 828 | 69,000 | 828 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株