1963 日揮ホールディングス(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 | 4,140 | 4,140 | 4,090 | 4,125 | 914,000 | 4,125 |
| 2013-12-27 | 4,175 | 4,175 | 4,085 | 4,100 | 1,005,000 | 4,100 |
| 2013-12-26 | 4,090 | 4,170 | 4,085 | 4,145 | 1,075,000 | 4,145 |
| 2013-12-25 | 3,945 | 4,065 | 3,940 | 4,060 | 2,050,000 | 4,060 |
| 2013-12-24 | 3,950 | 3,970 | 3,930 | 3,945 | 1,456,000 | 3,945 |
| 2013-12-20 | 3,900 | 3,940 | 3,885 | 3,940 | 1,187,000 | 3,940 |
| 2013-12-19 | 3,905 | 3,940 | 3,890 | 3,920 | 1,933,000 | 3,920 |
| 2013-12-18 | 3,775 | 3,855 | 3,770 | 3,855 | 1,213,000 | 3,855 |
| 2013-12-17 | 3,760 | 3,795 | 3,760 | 3,775 | 748,000 | 3,775 |
| 2013-12-16 | 3,820 | 3,835 | 3,750 | 3,750 | 809,000 | 3,750 |
| 2013-12-13 | 3,825 | 3,865 | 3,790 | 3,825 | 3,165,000 | 3,825 |
| 2013-12-12 | 3,815 | 3,840 | 3,805 | 3,830 | 995,000 | 3,830 |
| 2013-12-11 | 3,850 | 3,900 | 3,850 | 3,885 | 830,000 | 3,885 |
| 2013-12-10 | 3,885 | 3,900 | 3,865 | 3,895 | 740,000 | 3,895 |
| 2013-12-09 | 3,845 | 3,900 | 3,825 | 3,900 | 1,087,000 | 3,900 |
| 2013-12-06 | 3,740 | 3,780 | 3,720 | 3,770 | 985,000 | 3,770 |
| 2013-12-05 | 3,835 | 3,850 | 3,745 | 3,755 | 1,131,000 | 3,755 |
| 2013-12-04 | 3,870 | 3,890 | 3,825 | 3,830 | 1,234,000 | 3,830 |
| 2013-12-03 | 3,890 | 3,955 | 3,875 | 3,950 | 1,649,000 | 3,950 |
| 2013-12-02 | 3,815 | 3,865 | 3,815 | 3,855 | 667,000 | 3,855 |
| 2013-11-29 | 3,845 | 3,845 | 3,770 | 3,815 | 1,360,000 | 3,815 |
| 2013-11-28 | 3,780 | 3,860 | 3,780 | 3,855 | 1,553,000 | 3,855 |
| 2013-11-27 | 3,775 | 3,775 | 3,730 | 3,740 | 885,000 | 3,740 |
| 2013-11-26 | 3,775 | 3,800 | 3,755 | 3,760 | 1,270,000 | 3,760 |
| 2013-11-25 | 3,785 | 3,795 | 3,735 | 3,775 | 1,244,000 | 3,775 |
| 2013-11-22 | 3,865 | 3,870 | 3,745 | 3,765 | 1,851,000 | 3,765 |
| 2013-11-21 | 3,810 | 3,865 | 3,800 | 3,830 | 1,915,000 | 3,830 |
| 2013-11-20 | 3,800 | 3,815 | 3,760 | 3,770 | 1,183,000 | 3,770 |
| 2013-11-19 | 3,770 | 3,810 | 3,750 | 3,795 | 1,347,000 | 3,795 |
| 2013-11-18 | 3,800 | 3,865 | 3,780 | 3,795 | 2,360,000 | 3,795 |
| 2013-11-15 | 3,785 | 3,795 | 3,765 | 3,785 | 1,619,000 | 3,785 |
| 2013-11-14 | 3,730 | 3,790 | 3,730 | 3,775 | 1,699,000 | 3,775 |
| 2013-11-13 | 3,780 | 3,780 | 3,715 | 3,730 | 1,282,000 | 3,730 |
| 2013-11-12 | 3,750 | 3,785 | 3,690 | 3,765 | 1,254,000 | 3,765 |
| 2013-11-11 | 3,730 | 3,755 | 3,695 | 3,725 | 942,000 | 3,725 |
| 2013-11-08 | 3,670 | 3,740 | 3,655 | 3,720 | 992,000 | 3,720 |
| 2013-11-07 | 3,760 | 3,775 | 3,700 | 3,700 | 839,000 | 3,700 |
| 2013-11-06 | 3,700 | 3,770 | 3,690 | 3,760 | 905,000 | 3,760 |
| 2013-11-05 | 3,730 | 3,770 | 3,720 | 3,745 | 912,000 | 3,745 |
| 2013-11-01 | 3,775 | 3,780 | 3,690 | 3,720 | 945,000 | 3,720 |
| 2013-10-31 | 3,770 | 3,785 | 3,735 | 3,745 | 760,000 | 3,745 |
| 2013-10-30 | 3,780 | 3,785 | 3,750 | 3,780 | 1,113,000 | 3,780 |
| 2013-10-29 | 3,715 | 3,755 | 3,710 | 3,730 | 634,000 | 3,730 |
| 2013-10-28 | 3,725 | 3,770 | 3,690 | 3,770 | 738,000 | 3,770 |
| 2013-10-25 | 3,770 | 3,780 | 3,670 | 3,670 | 1,154,000 | 3,670 |
| 2013-10-24 | 3,715 | 3,795 | 3,695 | 3,780 | 1,038,000 | 3,780 |
| 2013-10-23 | 3,785 | 3,810 | 3,715 | 3,715 | 1,167,000 | 3,715 |
| 2013-10-22 | 3,760 | 3,800 | 3,745 | 3,790 | 1,078,000 | 3,790 |
| 2013-10-21 | 3,770 | 3,815 | 3,755 | 3,775 | 1,213,000 | 3,775 |
| 2013-10-18 | 3,775 | 3,790 | 3,750 | 3,790 | 1,403,000 | 3,790 |
| 2013-10-17 | 3,760 | 3,775 | 3,735 | 3,775 | 861,000 | 3,775 |
| 2013-10-16 | 3,725 | 3,730 | 3,695 | 3,725 | 1,134,000 | 3,725 |
| 2013-10-15 | 3,750 | 3,775 | 3,680 | 3,720 | 1,994,000 | 3,720 |
| 2013-10-11 | 3,785 | 3,800 | 3,710 | 3,785 | 2,050,000 | 3,785 |
| 2013-10-10 | 3,655 | 3,730 | 3,650 | 3,730 | 1,086,000 | 3,730 |
| 2013-10-09 | 3,580 | 3,650 | 3,560 | 3,650 | 939,000 | 3,650 |
| 2013-10-08 | 3,530 | 3,610 | 3,525 | 3,590 | 1,320,000 | 3,590 |
| 2013-10-07 | 3,580 | 3,595 | 3,500 | 3,510 | 1,201,000 | 3,510 |
| 2013-10-04 | 3,455 | 3,635 | 3,455 | 3,530 | 2,769,000 | 3,530 |
| 2013-10-03 | 3,485 | 3,485 | 3,420 | 3,420 | 1,334,000 | 3,420 |
| 2013-10-02 | 3,590 | 3,595 | 3,485 | 3,495 | 1,412,000 | 3,495 |
| 2013-10-01 | 3,555 | 3,590 | 3,540 | 3,550 | 795,000 | 3,550 |
| 2013-09-30 | 3,565 | 3,620 | 3,540 | 3,540 | 1,078,000 | 3,540 |
| 2013-09-27 | 3,665 | 3,665 | 3,600 | 3,635 | 955,000 | 3,635 |
| 2013-09-26 | 3,605 | 3,660 | 3,545 | 3,660 | 1,093,000 | 3,660 |
| 2013-09-25 | 3,640 | 3,650 | 3,580 | 3,580 | 1,186,000 | 3,580 |
| 2013-09-24 | 3,620 | 3,650 | 3,585 | 3,600 | 1,106,000 | 3,600 |
| 2013-09-20 | 3,710 | 3,715 | 3,640 | 3,650 | 1,037,000 | 3,650 |
| 2013-09-19 | 3,720 | 3,735 | 3,660 | 3,690 | 1,283,000 | 3,690 |
| 2013-09-18 | 3,675 | 3,725 | 3,660 | 3,710 | 926,000 | 3,710 |
| 2013-09-17 | 3,735 | 3,760 | 3,630 | 3,635 | 990,000 | 3,635 |
| 2013-09-13 | 3,640 | 3,730 | 3,630 | 3,730 | 2,262,000 | 3,730 |
| 2013-09-12 | 3,665 | 3,720 | 3,640 | 3,660 | 1,471,000 | 3,660 |
| 2013-09-11 | 3,780 | 3,780 | 3,695 | 3,705 | 949,000 | 3,705 |
| 2013-09-10 | 3,700 | 3,780 | 3,680 | 3,775 | 1,059,000 | 3,775 |
| 2013-09-09 | 3,685 | 3,690 | 3,640 | 3,680 | 915,000 | 3,680 |
| 2013-09-06 | 3,625 | 3,640 | 3,540 | 3,570 | 1,084,000 | 3,570 |
| 2013-09-05 | 3,610 | 3,635 | 3,575 | 3,600 | 1,178,000 | 3,600 |
| 2013-09-04 | 3,490 | 3,605 | 3,490 | 3,605 | 981,000 | 3,605 |
| 2013-09-03 | 3,470 | 3,540 | 3,455 | 3,540 | 1,095,000 | 3,540 |
| 2013-09-02 | 3,360 | 3,465 | 3,330 | 3,440 | 1,037,000 | 3,440 |
| 2013-08-30 | 3,385 | 3,400 | 3,330 | 3,365 | 1,428,000 | 3,365 |
| 2013-08-29 | 3,355 | 3,355 | 3,305 | 3,325 | 1,477,000 | 3,325 |
| 2013-08-28 | 3,335 | 3,375 | 3,300 | 3,325 | 1,500,000 | 3,325 |
| 2013-08-27 | 3,465 | 3,480 | 3,435 | 3,450 | 954,000 | 3,450 |
| 2013-08-26 | 3,480 | 3,485 | 3,450 | 3,465 | 769,000 | 3,465 |
| 2013-08-23 | 3,490 | 3,500 | 3,435 | 3,455 | 1,613,000 | 3,455 |
| 2013-08-22 | 3,410 | 3,450 | 3,370 | 3,425 | 1,317,000 | 3,425 |
| 2013-08-21 | 3,510 | 3,575 | 3,410 | 3,465 | 1,547,000 | 3,465 |
| 2013-08-20 | 3,510 | 3,605 | 3,500 | 3,505 | 1,604,000 | 3,505 |
| 2013-08-19 | 3,450 | 3,500 | 3,445 | 3,500 | 764,000 | 3,500 |
| 2013-08-16 | 3,395 | 3,445 | 3,380 | 3,420 | 829,000 | 3,420 |
| 2013-08-15 | 3,470 | 3,525 | 3,440 | 3,460 | 1,041,000 | 3,460 |
| 2013-08-14 | 3,495 | 3,535 | 3,445 | 3,530 | 1,383,000 | 3,530 |
| 2013-08-13 | 3,430 | 3,450 | 3,365 | 3,435 | 1,679,000 | 3,435 |
| 2013-08-12 | 3,405 | 3,445 | 3,375 | 3,390 | 1,036,000 | 3,390 |
| 2013-08-09 | 3,310 | 3,540 | 3,310 | 3,435 | 3,337,000 | 3,435 |
| 2013-08-08 | 3,515 | 3,515 | 3,265 | 3,275 | 2,896,000 | 3,275 |
| 2013-08-07 | 3,675 | 3,695 | 3,555 | 3,555 | 1,542,000 | 3,555 |
| 2013-08-06 | 3,640 | 3,705 | 3,570 | 3,705 | 1,051,000 | 3,705 |
| 2013-08-05 | 3,615 | 3,665 | 3,615 | 3,640 | 586,000 | 3,640 |
| 2013-08-02 | 3,600 | 3,680 | 3,535 | 3,680 | 1,327,000 | 3,680 |
| 2013-08-01 | 3,505 | 3,545 | 3,465 | 3,545 | 931,000 | 3,545 |
| 2013-07-31 | 3,465 | 3,495 | 3,445 | 3,460 | 1,032,000 | 3,460 |
| 2013-07-30 | 3,420 | 3,545 | 3,420 | 3,500 | 1,111,000 | 3,500 |
| 2013-07-29 | 3,535 | 3,545 | 3,440 | 3,440 | 1,633,000 | 3,440 |
| 2013-07-26 | 3,575 | 3,600 | 3,515 | 3,520 | 1,915,000 | 3,520 |
| 2013-07-25 | 3,665 | 3,670 | 3,610 | 3,625 | 972,000 | 3,625 |
| 2013-07-24 | 3,715 | 3,720 | 3,640 | 3,650 | 1,432,000 | 3,650 |
| 2013-07-23 | 3,685 | 3,735 | 3,680 | 3,715 | 792,000 | 3,715 |
| 2013-07-22 | 3,770 | 3,770 | 3,690 | 3,730 | 967,000 | 3,730 |
| 2013-07-19 | 3,795 | 3,810 | 3,645 | 3,705 | 1,844,000 | 3,705 |
| 2013-07-18 | 3,830 | 3,845 | 3,740 | 3,785 | 1,755,000 | 3,785 |
| 2013-07-17 | 3,855 | 3,860 | 3,795 | 3,830 | 995,000 | 3,830 |
| 2013-07-16 | 3,840 | 3,875 | 3,805 | 3,875 | 1,100,000 | 3,875 |
| 2013-07-12 | 3,780 | 3,835 | 3,760 | 3,815 | 1,734,000 | 3,815 |
| 2013-07-11 | 3,710 | 3,820 | 3,710 | 3,810 | 1,281,000 | 3,810 |
| 2013-07-10 | 3,790 | 3,845 | 3,740 | 3,780 | 1,667,000 | 3,780 |
| 2013-07-09 | 3,725 | 3,785 | 3,680 | 3,785 | 1,452,000 | 3,785 |
| 2013-07-08 | 3,655 | 3,710 | 3,630 | 3,650 | 1,328,000 | 3,650 |
| 2013-07-05 | 3,595 | 3,625 | 3,550 | 3,575 | 1,454,000 | 3,575 |
| 2013-07-04 | 3,550 | 3,610 | 3,545 | 3,595 | 667,000 | 3,595 |
| 2013-07-03 | 3,645 | 3,645 | 3,555 | 3,580 | 1,212,000 | 3,580 |
| 2013-07-02 | 3,620 | 3,635 | 3,580 | 3,635 | 1,220,000 | 3,635 |
| 2013-07-01 | 3,585 | 3,600 | 3,500 | 3,595 | 1,597,000 | 3,595 |
| 2013-06-28 | 3,475 | 3,575 | 3,445 | 3,570 | 1,303,000 | 3,570 |
| 2013-06-27 | 3,425 | 3,440 | 3,365 | 3,430 | 1,521,000 | 3,430 |
| 2013-06-26 | 3,545 | 3,550 | 3,395 | 3,400 | 1,255,000 | 3,400 |
| 2013-06-25 | 3,570 | 3,595 | 3,415 | 3,475 | 1,539,000 | 3,475 |
| 2013-06-24 | 3,590 | 3,620 | 3,465 | 3,475 | 1,590,000 | 3,475 |
| 2013-06-21 | 3,400 | 3,520 | 3,360 | 3,495 | 2,391,000 | 3,495 |
| 2013-06-20 | 3,325 | 3,485 | 3,315 | 3,425 | 2,860,000 | 3,425 |
| 2013-06-19 | 3,390 | 3,395 | 3,325 | 3,365 | 1,342,000 | 3,365 |
| 2013-06-18 | 3,330 | 3,385 | 3,250 | 3,310 | 1,511,000 | 3,310 |
| 2013-06-17 | 3,135 | 3,330 | 3,130 | 3,330 | 1,097,000 | 3,330 |
| 2013-06-14 | 3,115 | 3,235 | 3,115 | 3,165 | 3,389,000 | 3,165 |
| 2013-06-13 | 3,270 | 3,275 | 3,090 | 3,100 | 1,891,000 | 3,100 |
| 2013-06-12 | 3,300 | 3,325 | 3,245 | 3,320 | 1,619,000 | 3,320 |
| 2013-06-11 | 3,380 | 3,495 | 3,375 | 3,400 | 1,882,000 | 3,400 |
| 2013-06-10 | 3,270 | 3,415 | 3,240 | 3,415 | 1,714,000 | 3,415 |
| 2013-06-07 | 3,100 | 3,235 | 3,075 | 3,170 | 3,549,000 | 3,170 |
| 2013-06-06 | 3,260 | 3,335 | 3,160 | 3,210 | 2,740,000 | 3,210 |
| 2013-06-05 | 3,380 | 3,575 | 3,300 | 3,300 | 3,866,000 | 3,300 |
| 2013-06-04 | 3,350 | 3,430 | 3,260 | 3,395 | 4,121,000 | 3,395 |
| 2013-06-03 | 3,390 | 3,460 | 3,340 | 3,390 | 2,545,000 | 3,390 |
| 2013-05-31 | 3,455 | 3,495 | 3,410 | 3,420 | 2,654,000 | 3,420 |
| 2013-05-30 | 3,420 | 3,510 | 3,365 | 3,375 | 3,921,000 | 3,375 |
| 2013-05-29 | 3,535 | 3,575 | 3,430 | 3,465 | 3,466,000 | 3,465 |
| 2013-05-28 | 3,465 | 3,615 | 3,465 | 3,560 | 3,736,000 | 3,560 |
| 2013-05-27 | 3,555 | 3,605 | 3,480 | 3,535 | 2,485,000 | 3,535 |
| 2013-05-24 | 3,700 | 3,830 | 3,610 | 3,745 | 4,246,000 | 3,745 |
| 2013-05-23 | 3,830 | 3,880 | 3,540 | 3,565 | 6,171,000 | 3,565 |
| 2013-05-22 | 3,585 | 3,995 | 3,585 | 3,900 | 4,833,000 | 3,900 |
| 2013-05-21 | 3,505 | 3,575 | 3,455 | 3,540 | 2,166,000 | 3,540 |
| 2013-05-20 | 3,340 | 3,580 | 3,305 | 3,550 | 3,736,000 | 3,550 |
| 2013-05-17 | 3,140 | 3,285 | 3,120 | 3,285 | 2,288,000 | 3,285 |
| 2013-05-16 | 3,135 | 3,145 | 3,050 | 3,110 | 1,845,000 | 3,110 |
| 2013-05-15 | 3,295 | 3,295 | 3,110 | 3,120 | 2,206,000 | 3,120 |
| 2013-05-14 | 3,150 | 3,270 | 3,125 | 3,230 | 1,676,000 | 3,230 |
| 2013-05-13 | 3,185 | 3,280 | 3,110 | 3,175 | 2,678,000 | 3,175 |
| 2013-05-10 | 3,290 | 3,300 | 3,110 | 3,130 | 3,190,000 | 3,130 |
| 2013-05-09 | 3,240 | 3,280 | 3,160 | 3,170 | 1,458,000 | 3,170 |
| 2013-05-08 | 3,130 | 3,210 | 3,125 | 3,200 | 2,455,000 | 3,200 |
| 2013-05-07 | 3,000 | 3,105 | 3,000 | 3,100 | 2,424,000 | 3,100 |
| 2013-05-02 | 2,952 | 2,960 | 2,912 | 2,918 | 1,471,000 | 2,918 |
| 2013-05-01 | 2,900 | 2,987 | 2,886 | 2,980 | 2,517,000 | 2,980 |
| 2013-04-30 | 2,897 | 2,916 | 2,852 | 2,885 | 2,693,000 | 2,885 |
| 2013-04-26 | 2,800 | 2,892 | 2,800 | 2,871 | 4,675,000 | 2,871 |
| 2013-04-25 | 2,709 | 2,786 | 2,686 | 2,775 | 4,434,000 | 2,775 |
| 2013-04-24 | 2,650 | 2,680 | 2,615 | 2,680 | 2,697,000 | 2,680 |
| 2013-04-23 | 2,621 | 2,641 | 2,607 | 2,612 | 1,032,000 | 2,612 |
| 2013-04-22 | 2,560 | 2,638 | 2,554 | 2,630 | 1,970,000 | 2,630 |
| 2013-04-19 | 2,540 | 2,540 | 2,515 | 2,517 | 1,351,000 | 2,517 |
| 2013-04-18 | 2,552 | 2,572 | 2,537 | 2,541 | 1,510,000 | 2,541 |
| 2013-04-17 | 2,608 | 2,609 | 2,552 | 2,569 | 2,113,000 | 2,569 |
| 2013-04-16 | 2,580 | 2,606 | 2,555 | 2,573 | 1,781,000 | 2,573 |
| 2013-04-15 | 2,630 | 2,639 | 2,587 | 2,587 | 1,775,000 | 2,587 |
| 2013-04-12 | 2,700 | 2,701 | 2,627 | 2,640 | 3,119,000 | 2,640 |
| 2013-04-11 | 2,700 | 2,718 | 2,673 | 2,684 | 1,799,000 | 2,684 |
| 2013-04-10 | 2,650 | 2,691 | 2,646 | 2,673 | 2,119,000 | 2,673 |
| 2013-04-09 | 2,700 | 2,721 | 2,627 | 2,649 | 2,422,000 | 2,649 |
| 2013-04-08 | 2,690 | 2,690 | 2,607 | 2,626 | 1,884,000 | 2,626 |
| 2013-04-05 | 2,710 | 2,778 | 2,596 | 2,596 | 3,258,000 | 2,596 |
| 2013-04-04 | 2,600 | 2,642 | 2,573 | 2,635 | 3,104,000 | 2,635 |
| 2013-04-03 | 2,540 | 2,644 | 2,533 | 2,642 | 4,453,000 | 2,642 |
| 2013-04-02 | 2,454 | 2,533 | 2,451 | 2,523 | 5,242,000 | 2,523 |
| 2013-04-01 | 2,392 | 2,412 | 2,349 | 2,349 | 2,270,000 | 2,349 |
| 2013-03-29 | 2,406 | 2,415 | 2,373 | 2,379 | 1,294,000 | 2,379 |
| 2013-03-28 | 2,409 | 2,427 | 2,401 | 2,406 | 1,758,000 | 2,406 |
| 2013-03-27 | 2,412 | 2,432 | 2,408 | 2,425 | 2,709,000 | 2,425 |
| 2013-03-26 | 2,495 | 2,515 | 2,487 | 2,494 | 1,351,000 | 2,494 |
| 2013-03-25 | 2,508 | 2,524 | 2,490 | 2,496 | 1,527,000 | 2,496 |
| 2013-03-22 | 2,513 | 2,521 | 2,459 | 2,460 | 1,779,000 | 2,460 |
| 2013-03-21 | 2,522 | 2,533 | 2,501 | 2,509 | 2,473,000 | 2,509 |
| 2013-03-19 | 2,535 | 2,535 | 2,503 | 2,510 | 1,529,000 | 2,510 |
| 2013-03-18 | 2,524 | 2,527 | 2,508 | 2,508 | 1,224,000 | 2,508 |
| 2013-03-15 | 2,517 | 2,542 | 2,516 | 2,542 | 1,974,000 | 2,542 |
| 2013-03-14 | 2,532 | 2,534 | 2,500 | 2,513 | 2,453,000 | 2,513 |
| 2013-03-13 | 2,495 | 2,527 | 2,469 | 2,477 | 2,107,000 | 2,477 |
| 2013-03-12 | 2,432 | 2,487 | 2,425 | 2,470 | 2,479,000 | 2,470 |
| 2013-03-11 | 2,500 | 2,505 | 2,436 | 2,443 | 2,662,000 | 2,443 |
| 2013-03-08 | 2,498 | 2,518 | 2,461 | 2,491 | 5,544,000 | 2,491 |
| 2013-03-07 | 2,563 | 2,563 | 2,482 | 2,497 | 2,567,000 | 2,497 |
| 2013-03-06 | 2,588 | 2,588 | 2,540 | 2,557 | 1,144,000 | 2,557 |
| 2013-03-05 | 2,552 | 2,575 | 2,531 | 2,563 | 1,141,000 | 2,563 |
| 2013-03-04 | 2,585 | 2,598 | 2,536 | 2,552 | 1,913,000 | 2,552 |
| 2013-03-01 | 2,556 | 2,563 | 2,526 | 2,562 | 1,189,000 | 2,562 |
| 2013-02-28 | 2,550 | 2,569 | 2,528 | 2,558 | 1,675,000 | 2,558 |
| 2013-02-27 | 2,570 | 2,584 | 2,533 | 2,536 | 2,346,000 | 2,536 |
| 2013-02-26 | 2,513 | 2,555 | 2,513 | 2,532 | 1,773,000 | 2,532 |
| 2013-02-25 | 2,550 | 2,571 | 2,523 | 2,568 | 2,661,000 | 2,568 |
| 2013-02-22 | 2,476 | 2,515 | 2,455 | 2,511 | 3,109,000 | 2,511 |
| 2013-02-21 | 2,435 | 2,478 | 2,402 | 2,456 | 3,105,000 | 2,456 |
| 2013-02-20 | 2,420 | 2,432 | 2,363 | 2,427 | 2,721,000 | 2,427 |
| 2013-02-19 | 2,333 | 2,417 | 2,322 | 2,411 | 4,309,000 | 2,411 |
| 2013-02-18 | 2,308 | 2,309 | 2,251 | 2,273 | 3,522,000 | 2,273 |
| 2013-02-15 | 2,347 | 2,383 | 2,326 | 2,327 | 2,729,000 | 2,327 |
| 2013-02-14 | 2,431 | 2,432 | 2,332 | 2,335 | 5,481,000 | 2,335 |
| 2013-02-13 | 2,584 | 2,595 | 2,458 | 2,496 | 2,719,000 | 2,496 |
| 2013-02-12 | 2,600 | 2,600 | 2,550 | 2,562 | 2,234,000 | 2,562 |
| 2013-02-08 | 2,431 | 2,518 | 2,431 | 2,513 | 2,839,000 | 2,513 |
| 2013-02-07 | 2,529 | 2,530 | 2,467 | 2,477 | 2,332,000 | 2,477 |
| 2013-02-06 | 2,533 | 2,557 | 2,501 | 2,537 | 2,147,000 | 2,537 |
| 2013-02-05 | 2,464 | 2,509 | 2,444 | 2,467 | 2,282,000 | 2,467 |
| 2013-02-04 | 2,603 | 2,606 | 2,498 | 2,506 | 2,643,000 | 2,506 |
| 2013-02-01 | 2,625 | 2,625 | 2,582 | 2,592 | 1,574,000 | 2,592 |
| 2013-01-31 | 2,660 | 2,661 | 2,564 | 2,589 | 3,908,000 | 2,589 |
| 2013-01-30 | 2,633 | 2,702 | 2,632 | 2,702 | 1,618,000 | 2,702 |
| 2013-01-29 | 2,598 | 2,650 | 2,594 | 2,627 | 1,491,000 | 2,627 |
| 2013-01-28 | 2,645 | 2,645 | 2,592 | 2,592 | 1,023,000 | 2,592 |
| 2013-01-25 | 2,629 | 2,630 | 2,585 | 2,627 | 2,247,000 | 2,627 |
| 2013-01-24 | 2,531 | 2,600 | 2,523 | 2,579 | 2,620,000 | 2,579 |
| 2013-01-23 | 2,559 | 2,560 | 2,512 | 2,512 | 2,243,000 | 2,512 |
| 2013-01-22 | 2,570 | 2,631 | 2,523 | 2,581 | 3,856,000 | 2,581 |
| 2013-01-21 | 2,635 | 2,641 | 2,556 | 2,562 | 2,998,000 | 2,562 |
| 2013-01-18 | 2,710 | 2,714 | 2,615 | 2,634 | 3,018,000 | 2,634 |
| 2013-01-17 | 2,691 | 2,705 | 2,622 | 2,667 | 2,603,000 | 2,667 |
| 2013-01-16 | 2,737 | 2,767 | 2,714 | 2,720 | 2,127,000 | 2,720 |
| 2013-01-15 | 2,781 | 2,795 | 2,731 | 2,736 | 1,641,000 | 2,736 |
| 2013-01-11 | 2,734 | 2,762 | 2,726 | 2,761 | 1,895,000 | 2,761 |
| 2013-01-10 | 2,731 | 2,738 | 2,713 | 2,714 | 913,000 | 2,714 |
| 2013-01-09 | 2,692 | 2,737 | 2,687 | 2,711 | 1,317,000 | 2,711 |
| 2013-01-08 | 2,675 | 2,700 | 2,666 | 2,692 | 1,211,000 | 2,692 |
| 2013-01-07 | 2,722 | 2,723 | 2,655 | 2,662 | 1,212,000 | 2,662 |
| 2013-01-04 | 2,718 | 2,724 | 2,682 | 2,695 | 1,397,000 | 2,695 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株