4063 信越化学工業(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 | 6,150 | 6,160 | 6,090 | 6,140 | 889,100 | 1,228 |
| 2013-12-27 | 6,140 | 6,140 | 6,070 | 6,130 | 922,400 | 1,226 |
| 2013-12-26 | 6,100 | 6,140 | 6,080 | 6,120 | 976,000 | 1,224 |
| 2013-12-25 | 6,030 | 6,070 | 6,000 | 6,050 | 995,900 | 1,210 |
| 2013-12-24 | 6,110 | 6,140 | 6,000 | 6,030 | 1,541,900 | 1,206 |
| 2013-12-20 | 6,000 | 6,090 | 5,980 | 6,080 | 1,781,000 | 1,216 |
| 2013-12-19 | 6,000 | 6,070 | 5,970 | 6,040 | 2,562,000 | 1,208 |
| 2013-12-18 | 5,830 | 5,950 | 5,820 | 5,950 | 1,774,600 | 1,190 |
| 2013-12-17 | 5,830 | 5,880 | 5,810 | 5,820 | 935,400 | 1,164 |
| 2013-12-16 | 5,890 | 5,900 | 5,780 | 5,790 | 1,101,100 | 1,158 |
| 2013-12-13 | 5,820 | 5,920 | 5,810 | 5,880 | 4,017,500 | 1,176 |
| 2013-12-12 | 5,830 | 5,830 | 5,750 | 5,800 | 1,254,100 | 1,160 |
| 2013-12-11 | 5,860 | 5,930 | 5,840 | 5,870 | 1,039,300 | 1,174 |
| 2013-12-10 | 5,940 | 5,940 | 5,870 | 5,910 | 1,037,000 | 1,182 |
| 2013-12-09 | 5,890 | 5,930 | 5,840 | 5,930 | 1,612,300 | 1,186 |
| 2013-12-06 | 5,690 | 5,770 | 5,680 | 5,750 | 1,261,400 | 1,150 |
| 2013-12-05 | 5,780 | 5,810 | 5,690 | 5,710 | 1,504,600 | 1,142 |
| 2013-12-04 | 5,820 | 5,860 | 5,730 | 5,780 | 1,348,200 | 1,156 |
| 2013-12-03 | 5,910 | 5,920 | 5,870 | 5,890 | 1,228,600 | 1,178 |
| 2013-12-02 | 5,940 | 5,950 | 5,850 | 5,870 | 709,900 | 1,174 |
| 2013-11-29 | 5,870 | 5,930 | 5,840 | 5,920 | 1,297,800 | 1,184 |
| 2013-11-28 | 5,910 | 5,930 | 5,850 | 5,900 | 957,200 | 1,180 |
| 2013-11-27 | 5,850 | 5,870 | 5,830 | 5,850 | 892,100 | 1,170 |
| 2013-11-26 | 5,950 | 5,980 | 5,880 | 5,890 | 1,285,900 | 1,178 |
| 2013-11-25 | 5,970 | 5,990 | 5,900 | 5,990 | 1,375,000 | 1,198 |
| 2013-11-22 | 5,890 | 5,920 | 5,810 | 5,900 | 1,882,700 | 1,180 |
| 2013-11-21 | 5,840 | 5,870 | 5,750 | 5,810 | 2,000,000 | 1,162 |
| 2013-11-20 | 5,890 | 5,910 | 5,800 | 5,820 | 1,055,600 | 1,164 |
| 2013-11-19 | 5,900 | 5,900 | 5,830 | 5,860 | 1,214,100 | 1,172 |
| 2013-11-18 | 5,970 | 5,970 | 5,900 | 5,950 | 1,127,900 | 1,190 |
| 2013-11-15 | 5,910 | 5,970 | 5,870 | 5,940 | 2,089,400 | 1,188 |
| 2013-11-14 | 5,800 | 5,880 | 5,750 | 5,820 | 1,770,300 | 1,164 |
| 2013-11-13 | 5,780 | 5,820 | 5,730 | 5,770 | 2,034,000 | 1,154 |
| 2013-11-12 | 5,790 | 5,920 | 5,780 | 5,920 | 2,237,500 | 1,184 |
| 2013-11-11 | 5,660 | 5,880 | 5,640 | 5,860 | 2,930,900 | 1,172 |
| 2013-11-08 | 5,510 | 5,600 | 5,500 | 5,590 | 1,303,500 | 1,118 |
| 2013-11-07 | 5,680 | 5,680 | 5,570 | 5,610 | 1,176,000 | 1,122 |
| 2013-11-06 | 5,580 | 5,770 | 5,570 | 5,690 | 1,704,500 | 1,138 |
| 2013-11-05 | 5,600 | 5,680 | 5,570 | 5,630 | 2,090,100 | 1,126 |
| 2013-11-01 | 5,570 | 5,600 | 5,480 | 5,500 | 1,623,700 | 1,100 |
| 2013-10-31 | 5,600 | 5,620 | 5,530 | 5,530 | 1,126,400 | 1,106 |
| 2013-10-30 | 5,570 | 5,630 | 5,560 | 5,600 | 1,690,200 | 1,120 |
| 2013-10-29 | 5,530 | 5,550 | 5,470 | 5,480 | 1,370,100 | 1,096 |
| 2013-10-28 | 5,500 | 5,570 | 5,480 | 5,520 | 2,187,700 | 1,104 |
| 2013-10-25 | 5,600 | 5,620 | 5,470 | 5,480 | 3,183,100 | 1,096 |
| 2013-10-24 | 5,680 | 5,860 | 5,650 | 5,740 | 2,004,900 | 1,148 |
| 2013-10-23 | 5,960 | 5,960 | 5,780 | 5,780 | 1,196,900 | 1,156 |
| 2013-10-22 | 5,850 | 5,930 | 5,840 | 5,910 | 623,100 | 1,182 |
| 2013-10-21 | 5,900 | 5,930 | 5,840 | 5,890 | 799,500 | 1,178 |
| 2013-10-18 | 5,970 | 5,980 | 5,820 | 5,890 | 1,167,200 | 1,178 |
| 2013-10-17 | 5,940 | 5,980 | 5,920 | 5,960 | 1,077,600 | 1,192 |
| 2013-10-16 | 5,800 | 5,900 | 5,780 | 5,890 | 789,800 | 1,178 |
| 2013-10-15 | 5,890 | 5,900 | 5,830 | 5,880 | 960,900 | 1,176 |
| 2013-10-11 | 5,880 | 5,930 | 5,840 | 5,880 | 1,880,700 | 1,176 |
| 2013-10-10 | 5,700 | 5,790 | 5,630 | 5,780 | 1,359,600 | 1,156 |
| 2013-10-09 | 5,540 | 5,680 | 5,520 | 5,680 | 1,238,900 | 1,136 |
| 2013-10-08 | 5,500 | 5,610 | 5,500 | 5,580 | 1,123,900 | 1,116 |
| 2013-10-07 | 5,640 | 5,700 | 5,510 | 5,520 | 1,497,200 | 1,104 |
| 2013-10-04 | 5,630 | 5,700 | 5,630 | 5,640 | 1,669,900 | 1,128 |
| 2013-10-03 | 5,840 | 5,870 | 5,670 | 5,700 | 2,594,200 | 1,140 |
| 2013-10-02 | 6,000 | 6,040 | 5,810 | 5,850 | 1,980,300 | 1,170 |
| 2013-10-01 | 6,010 | 6,040 | 5,960 | 5,980 | 1,294,600 | 1,196 |
| 2013-09-30 | 6,000 | 6,070 | 5,950 | 6,000 | 1,154,900 | 1,200 |
| 2013-09-27 | 6,160 | 6,190 | 6,130 | 6,150 | 1,146,700 | 1,230 |
| 2013-09-26 | 6,150 | 6,180 | 6,030 | 6,170 | 1,735,200 | 1,234 |
| 2013-09-25 | 6,150 | 6,150 | 6,090 | 6,140 | 1,182,400 | 1,228 |
| 2013-09-24 | 6,120 | 6,200 | 6,110 | 6,130 | 855,800 | 1,226 |
| 2013-09-20 | 6,150 | 6,190 | 6,110 | 6,140 | 1,283,300 | 1,228 |
| 2013-09-19 | 6,120 | 6,140 | 6,070 | 6,140 | 1,631,500 | 1,228 |
| 2013-09-18 | 5,980 | 6,040 | 5,960 | 6,020 | 2,523,800 | 1,204 |
| 2013-09-17 | 5,880 | 5,920 | 5,860 | 5,860 | 1,857,500 | 1,172 |
| 2013-09-13 | 5,840 | 5,890 | 5,780 | 5,850 | 3,433,200 | 1,170 |
| 2013-09-12 | 5,830 | 5,910 | 5,820 | 5,890 | 1,628,600 | 1,178 |
| 2013-09-11 | 5,980 | 5,990 | 5,860 | 5,880 | 2,354,500 | 1,176 |
| 2013-09-10 | 6,070 | 6,100 | 6,020 | 6,040 | 1,460,500 | 1,208 |
| 2013-09-09 | 6,260 | 6,260 | 6,030 | 6,060 | 1,653,700 | 1,212 |
| 2013-09-06 | 6,230 | 6,240 | 6,140 | 6,150 | 761,800 | 1,230 |
| 2013-09-05 | 6,300 | 6,300 | 6,160 | 6,210 | 812,100 | 1,242 |
| 2013-09-04 | 6,070 | 6,220 | 6,060 | 6,210 | 920,500 | 1,242 |
| 2013-09-03 | 6,070 | 6,150 | 6,030 | 6,150 | 1,127,000 | 1,230 |
| 2013-09-02 | 5,940 | 5,970 | 5,880 | 5,930 | 839,400 | 1,186 |
| 2013-08-30 | 6,100 | 6,130 | 5,900 | 5,930 | 1,445,000 | 1,186 |
| 2013-08-29 | 5,880 | 6,060 | 5,880 | 6,040 | 1,361,700 | 1,208 |
| 2013-08-28 | 5,800 | 5,900 | 5,770 | 5,880 | 1,463,600 | 1,176 |
| 2013-08-27 | 5,970 | 6,040 | 5,950 | 5,970 | 1,092,600 | 1,194 |
| 2013-08-26 | 6,090 | 6,120 | 5,990 | 6,010 | 988,600 | 1,202 |
| 2013-08-23 | 6,060 | 6,130 | 6,050 | 6,080 | 1,596,800 | 1,216 |
| 2013-08-22 | 6,000 | 6,050 | 5,960 | 6,010 | 988,300 | 1,202 |
| 2013-08-21 | 6,050 | 6,080 | 5,970 | 6,000 | 1,449,200 | 1,200 |
| 2013-08-20 | 6,110 | 6,190 | 6,050 | 6,050 | 1,359,400 | 1,210 |
| 2013-08-19 | 6,150 | 6,180 | 6,100 | 6,170 | 745,600 | 1,234 |
| 2013-08-16 | 6,130 | 6,200 | 6,120 | 6,160 | 775,700 | 1,232 |
| 2013-08-15 | 6,290 | 6,360 | 6,210 | 6,240 | 1,022,700 | 1,248 |
| 2013-08-14 | 6,360 | 6,390 | 6,280 | 6,390 | 930,300 | 1,278 |
| 2013-08-13 | 6,330 | 6,380 | 6,270 | 6,370 | 863,100 | 1,274 |
| 2013-08-12 | 6,190 | 6,300 | 6,170 | 6,250 | 785,600 | 1,250 |
| 2013-08-09 | 6,220 | 6,300 | 6,200 | 6,230 | 1,532,700 | 1,246 |
| 2013-08-08 | 6,220 | 6,390 | 6,200 | 6,220 | 1,230,700 | 1,244 |
| 2013-08-07 | 6,360 | 6,420 | 6,250 | 6,260 | 1,661,700 | 1,252 |
| 2013-08-06 | 6,440 | 6,530 | 6,350 | 6,530 | 1,362,200 | 1,306 |
| 2013-08-05 | 6,470 | 6,470 | 6,350 | 6,430 | 1,028,400 | 1,286 |
| 2013-08-02 | 6,500 | 6,550 | 6,380 | 6,540 | 1,490,600 | 1,308 |
| 2013-08-01 | 6,380 | 6,400 | 6,230 | 6,330 | 2,393,600 | 1,266 |
| 2013-07-31 | 6,110 | 6,160 | 6,030 | 6,120 | 1,792,600 | 1,224 |
| 2013-07-30 | 6,190 | 6,270 | 6,140 | 6,160 | 1,947,100 | 1,232 |
| 2013-07-29 | 6,320 | 6,390 | 6,200 | 6,210 | 2,399,900 | 1,242 |
| 2013-07-26 | 6,730 | 6,740 | 6,610 | 6,620 | 2,250,200 | 1,324 |
| 2013-07-25 | 6,910 | 6,960 | 6,570 | 6,640 | 3,496,200 | 1,328 |
| 2013-07-24 | 6,910 | 6,930 | 6,830 | 6,920 | 1,377,000 | 1,384 |
| 2013-07-23 | 6,850 | 6,980 | 6,830 | 6,960 | 894,800 | 1,392 |
| 2013-07-22 | 6,950 | 6,970 | 6,810 | 6,890 | 1,184,600 | 1,378 |
| 2013-07-19 | 7,080 | 7,100 | 6,850 | 6,900 | 1,810,600 | 1,380 |
| 2013-07-18 | 6,970 | 7,080 | 6,960 | 7,070 | 935,100 | 1,414 |
| 2013-07-17 | 6,920 | 7,000 | 6,900 | 6,970 | 1,120,100 | 1,394 |
| 2013-07-16 | 6,990 | 7,030 | 6,960 | 6,990 | 1,060,200 | 1,398 |
| 2013-07-12 | 6,860 | 6,990 | 6,860 | 6,920 | 1,685,100 | 1,384 |
| 2013-07-11 | 6,910 | 6,920 | 6,800 | 6,880 | 1,150,300 | 1,376 |
| 2013-07-10 | 6,940 | 6,960 | 6,840 | 6,900 | 888,300 | 1,380 |
| 2013-07-09 | 6,840 | 6,940 | 6,800 | 6,930 | 1,202,100 | 1,386 |
| 2013-07-08 | 7,000 | 7,040 | 6,770 | 6,770 | 1,311,100 | 1,354 |
| 2013-07-05 | 6,770 | 6,900 | 6,770 | 6,900 | 986,300 | 1,380 |
| 2013-07-04 | 6,660 | 6,750 | 6,650 | 6,750 | 642,900 | 1,350 |
| 2013-07-03 | 6,700 | 6,710 | 6,620 | 6,700 | 1,301,600 | 1,340 |
| 2013-07-02 | 6,730 | 6,740 | 6,610 | 6,680 | 1,415,100 | 1,336 |
| 2013-07-01 | 6,570 | 6,620 | 6,450 | 6,600 | 1,600,800 | 1,320 |
| 2013-06-28 | 6,500 | 6,630 | 6,470 | 6,580 | 2,025,300 | 1,316 |
| 2013-06-27 | 6,320 | 6,430 | 6,310 | 6,420 | 1,517,400 | 1,284 |
| 2013-06-26 | 6,220 | 6,330 | 6,140 | 6,220 | 1,821,200 | 1,244 |
| 2013-06-25 | 6,180 | 6,220 | 6,010 | 6,090 | 2,004,900 | 1,218 |
| 2013-06-24 | 6,310 | 6,360 | 6,130 | 6,160 | 1,232,100 | 1,232 |
| 2013-06-21 | 6,050 | 6,280 | 6,030 | 6,240 | 2,139,500 | 1,248 |
| 2013-06-20 | 6,280 | 6,380 | 6,210 | 6,210 | 1,921,300 | 1,242 |
| 2013-06-19 | 6,480 | 6,500 | 6,320 | 6,390 | 1,715,400 | 1,278 |
| 2013-06-18 | 6,330 | 6,410 | 6,290 | 6,350 | 889,200 | 1,270 |
| 2013-06-17 | 6,070 | 6,370 | 6,030 | 6,370 | 1,180,700 | 1,274 |
| 2013-06-14 | 6,240 | 6,280 | 6,120 | 6,130 | 3,484,200 | 1,226 |
| 2013-06-13 | 6,230 | 6,240 | 5,920 | 5,950 | 1,991,800 | 1,190 |
| 2013-06-12 | 6,330 | 6,460 | 6,290 | 6,410 | 1,218,800 | 1,282 |
| 2013-06-11 | 6,390 | 6,510 | 6,310 | 6,430 | 1,507,300 | 1,286 |
| 2013-06-10 | 6,400 | 6,460 | 6,280 | 6,450 | 1,431,900 | 1,290 |
| 2013-06-07 | 6,170 | 6,320 | 6,060 | 6,200 | 2,629,300 | 1,240 |
| 2013-06-06 | 6,170 | 6,360 | 6,100 | 6,200 | 1,901,100 | 1,240 |
| 2013-06-05 | 6,430 | 6,450 | 6,240 | 6,260 | 2,175,900 | 1,252 |
| 2013-06-04 | 6,300 | 6,410 | 6,210 | 6,370 | 1,937,400 | 1,274 |
| 2013-06-03 | 6,440 | 6,450 | 6,270 | 6,290 | 1,624,500 | 1,258 |
| 2013-05-31 | 6,480 | 6,540 | 6,360 | 6,470 | 2,412,200 | 1,294 |
| 2013-05-30 | 6,350 | 6,500 | 6,250 | 6,290 | 2,305,100 | 1,258 |
| 2013-05-29 | 6,700 | 6,730 | 6,480 | 6,520 | 1,931,900 | 1,304 |
| 2013-05-28 | 6,370 | 6,610 | 6,270 | 6,520 | 1,961,900 | 1,304 |
| 2013-05-27 | 6,500 | 6,620 | 6,470 | 6,470 | 1,631,200 | 1,294 |
| 2013-05-24 | 6,730 | 6,940 | 6,460 | 6,720 | 2,743,800 | 1,344 |
| 2013-05-23 | 7,220 | 7,270 | 6,620 | 6,630 | 3,424,400 | 1,326 |
| 2013-05-22 | 7,290 | 7,310 | 7,160 | 7,210 | 1,320,700 | 1,442 |
| 2013-05-21 | 7,150 | 7,300 | 7,150 | 7,250 | 1,219,900 | 1,450 |
| 2013-05-20 | 7,180 | 7,220 | 7,120 | 7,180 | 1,367,500 | 1,436 |
| 2013-05-17 | 6,980 | 7,140 | 6,970 | 7,110 | 1,414,500 | 1,422 |
| 2013-05-16 | 7,080 | 7,160 | 6,950 | 6,980 | 1,813,300 | 1,396 |
| 2013-05-15 | 6,810 | 7,010 | 6,790 | 6,980 | 2,574,700 | 1,396 |
| 2013-05-14 | 6,790 | 6,790 | 6,710 | 6,730 | 1,080,100 | 1,346 |
| 2013-05-13 | 6,780 | 6,790 | 6,740 | 6,770 | 1,083,000 | 1,354 |
| 2013-05-10 | 6,760 | 6,770 | 6,660 | 6,690 | 1,669,300 | 1,338 |
| 2013-05-09 | 6,650 | 6,710 | 6,560 | 6,570 | 993,200 | 1,314 |
| 2013-05-08 | 6,700 | 6,730 | 6,650 | 6,700 | 1,583,300 | 1,340 |
| 2013-05-07 | 6,650 | 6,730 | 6,640 | 6,700 | 1,783,800 | 1,340 |
| 2013-05-02 | 6,420 | 6,510 | 6,410 | 6,420 | 1,391,900 | 1,284 |
| 2013-05-01 | 6,540 | 6,580 | 6,480 | 6,550 | 1,081,100 | 1,310 |
| 2013-04-30 | 6,650 | 6,680 | 6,550 | 6,560 | 1,723,800 | 1,312 |
| 2013-04-26 | 6,810 | 6,810 | 6,620 | 6,650 | 2,600,400 | 1,330 |
| 2013-04-25 | 6,900 | 6,910 | 6,640 | 6,670 | 2,394,200 | 1,334 |
| 2013-04-24 | 6,810 | 6,890 | 6,780 | 6,860 | 1,869,500 | 1,372 |
| 2013-04-23 | 6,600 | 6,740 | 6,590 | 6,680 | 1,747,400 | 1,336 |
| 2013-04-22 | 6,600 | 6,670 | 6,580 | 6,600 | 1,500,600 | 1,320 |
| 2013-04-19 | 6,500 | 6,540 | 6,410 | 6,510 | 1,903,100 | 1,302 |
| 2013-04-18 | 6,400 | 6,530 | 6,380 | 6,450 | 2,282,000 | 1,290 |
| 2013-04-17 | 6,360 | 6,480 | 6,340 | 6,460 | 1,580,700 | 1,292 |
| 2013-04-16 | 6,180 | 6,440 | 6,140 | 6,370 | 2,874,300 | 1,274 |
| 2013-04-15 | 6,420 | 6,430 | 6,280 | 6,280 | 1,657,800 | 1,256 |
| 2013-04-12 | 6,530 | 6,540 | 6,350 | 6,430 | 2,925,500 | 1,286 |
| 2013-04-11 | 6,300 | 6,470 | 6,270 | 6,460 | 3,422,200 | 1,292 |
| 2013-04-10 | 6,230 | 6,300 | 6,190 | 6,210 | 2,105,300 | 1,242 |
| 2013-04-09 | 6,360 | 6,400 | 6,250 | 6,280 | 1,802,300 | 1,256 |
| 2013-04-08 | 6,330 | 6,380 | 6,250 | 6,310 | 2,026,900 | 1,262 |
| 2013-04-05 | 6,350 | 6,390 | 6,130 | 6,150 | 2,977,500 | 1,230 |
| 2013-04-04 | 5,740 | 6,110 | 5,740 | 6,100 | 2,531,200 | 1,220 |
| 2013-04-03 | 5,830 | 5,920 | 5,790 | 5,890 | 1,763,300 | 1,178 |
| 2013-04-02 | 5,940 | 5,960 | 5,770 | 5,870 | 1,922,800 | 1,174 |
| 2013-04-01 | 6,150 | 6,160 | 5,980 | 5,990 | 2,088,700 | 1,198 |
| 2013-03-29 | 6,240 | 6,270 | 6,190 | 6,250 | 988,200 | 1,250 |
| 2013-03-28 | 6,260 | 6,320 | 6,180 | 6,210 | 1,921,300 | 1,242 |
| 2013-03-27 | 6,350 | 6,390 | 6,260 | 6,260 | 1,316,400 | 1,252 |
| 2013-03-26 | 6,350 | 6,430 | 6,320 | 6,370 | 1,515,700 | 1,274 |
| 2013-03-25 | 6,370 | 6,430 | 6,330 | 6,370 | 1,783,100 | 1,274 |
| 2013-03-22 | 6,400 | 6,410 | 6,280 | 6,280 | 2,259,000 | 1,256 |
| 2013-03-21 | 6,400 | 6,520 | 6,400 | 6,420 | 2,384,800 | 1,284 |
| 2013-03-19 | 6,320 | 6,380 | 6,310 | 6,380 | 1,190,200 | 1,276 |
| 2013-03-18 | 6,390 | 6,410 | 6,230 | 6,250 | 2,098,000 | 1,250 |
| 2013-03-15 | 6,150 | 6,430 | 6,150 | 6,430 | 3,514,400 | 1,286 |
| 2013-03-14 | 5,970 | 6,140 | 5,920 | 6,130 | 2,661,800 | 1,226 |
| 2013-03-13 | 5,840 | 5,960 | 5,830 | 5,930 | 1,862,000 | 1,186 |
| 2013-03-12 | 5,850 | 5,950 | 5,830 | 5,870 | 2,163,000 | 1,174 |
| 2013-03-11 | 5,810 | 5,870 | 5,770 | 5,840 | 2,295,000 | 1,168 |
| 2013-03-08 | 5,750 | 5,790 | 5,690 | 5,760 | 7,589,300 | 1,152 |
| 2013-03-07 | 5,790 | 5,850 | 5,690 | 5,720 | 3,093,200 | 1,144 |
| 2013-03-06 | 5,630 | 5,660 | 5,530 | 5,650 | 1,998,500 | 1,130 |
| 2013-03-05 | 5,660 | 5,680 | 5,550 | 5,560 | 1,894,500 | 1,112 |
| 2013-03-04 | 5,720 | 5,740 | 5,660 | 5,660 | 1,169,600 | 1,132 |
| 2013-03-01 | 5,610 | 5,720 | 5,610 | 5,680 | 955,800 | 1,136 |
| 2013-02-28 | 5,690 | 5,700 | 5,630 | 5,700 | 1,696,700 | 1,140 |
| 2013-02-27 | 5,700 | 5,710 | 5,580 | 5,580 | 1,168,400 | 1,116 |
| 2013-02-26 | 5,710 | 5,760 | 5,660 | 5,670 | 1,757,300 | 1,134 |
| 2013-02-25 | 5,800 | 5,840 | 5,780 | 5,840 | 1,503,200 | 1,168 |
| 2013-02-22 | 5,630 | 5,720 | 5,600 | 5,710 | 1,303,400 | 1,142 |
| 2013-02-21 | 5,740 | 5,790 | 5,640 | 5,660 | 1,527,600 | 1,132 |
| 2013-02-20 | 5,630 | 5,790 | 5,600 | 5,740 | 2,662,600 | 1,148 |
| 2013-02-19 | 5,580 | 5,630 | 5,540 | 5,540 | 1,111,300 | 1,108 |
| 2013-02-18 | 5,610 | 5,660 | 5,600 | 5,640 | 1,349,500 | 1,128 |
| 2013-02-15 | 5,590 | 5,620 | 5,500 | 5,550 | 1,723,200 | 1,110 |
| 2013-02-14 | 5,600 | 5,620 | 5,540 | 5,580 | 1,071,600 | 1,116 |
| 2013-02-13 | 5,620 | 5,670 | 5,540 | 5,570 | 1,106,400 | 1,114 |
| 2013-02-12 | 5,630 | 5,680 | 5,580 | 5,610 | 1,455,200 | 1,122 |
| 2013-02-08 | 5,470 | 5,530 | 5,460 | 5,480 | 2,142,100 | 1,096 |
| 2013-02-07 | 5,580 | 5,640 | 5,540 | 5,590 | 1,524,700 | 1,118 |
| 2013-02-06 | 5,610 | 5,670 | 5,550 | 5,660 | 1,883,400 | 1,132 |
| 2013-02-05 | 5,440 | 5,520 | 5,430 | 5,450 | 1,251,000 | 1,090 |
| 2013-02-04 | 5,590 | 5,590 | 5,500 | 5,510 | 1,327,600 | 1,102 |
| 2013-02-01 | 5,620 | 5,630 | 5,540 | 5,560 | 1,408,300 | 1,112 |
| 2013-01-31 | 5,600 | 5,670 | 5,520 | 5,590 | 1,928,500 | 1,118 |
| 2013-01-30 | 5,550 | 5,680 | 5,500 | 5,670 | 1,978,700 | 1,134 |
| 2013-01-29 | 5,450 | 5,600 | 5,440 | 5,460 | 2,967,500 | 1,092 |
| 2013-01-28 | 5,630 | 5,640 | 5,480 | 5,480 | 1,749,300 | 1,096 |
| 2013-01-25 | 5,540 | 5,630 | 5,470 | 5,630 | 2,360,200 | 1,126 |
| 2013-01-24 | 5,290 | 5,380 | 5,280 | 5,330 | 2,149,900 | 1,066 |
| 2013-01-23 | 5,410 | 5,430 | 5,300 | 5,300 | 1,570,300 | 1,060 |
| 2013-01-22 | 5,510 | 5,570 | 5,410 | 5,450 | 1,812,700 | 1,090 |
| 2013-01-21 | 5,600 | 5,630 | 5,490 | 5,490 | 1,320,400 | 1,098 |
| 2013-01-18 | 5,550 | 5,660 | 5,540 | 5,630 | 2,442,800 | 1,126 |
| 2013-01-17 | 5,470 | 5,480 | 5,310 | 5,420 | 1,468,200 | 1,084 |
| 2013-01-16 | 5,500 | 5,510 | 5,380 | 5,390 | 1,330,300 | 1,078 |
| 2013-01-15 | 5,580 | 5,580 | 5,480 | 5,510 | 1,334,700 | 1,102 |
| 2013-01-11 | 5,470 | 5,510 | 5,430 | 5,450 | 2,501,300 | 1,090 |
| 2013-01-10 | 5,340 | 5,410 | 5,340 | 5,380 | 1,059,400 | 1,076 |
| 2013-01-09 | 5,250 | 5,330 | 5,250 | 5,270 | 1,136,700 | 1,054 |
| 2013-01-08 | 5,280 | 5,350 | 5,260 | 5,290 | 1,198,700 | 1,058 |
| 2013-01-07 | 5,480 | 5,480 | 5,260 | 5,270 | 1,291,000 | 1,054 |
| 2013-01-04 | 5,400 | 5,410 | 5,350 | 5,400 | 1,403,200 | 1,080 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
