4088 エア・ウォーター(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 | 1,423 | 1,428 | 1,415 | 1,424 | 329,000 | 1,424 |
| 2013-12-27 | 1,405 | 1,410 | 1,386 | 1,410 | 206,000 | 1,410 |
| 2013-12-26 | 1,382 | 1,402 | 1,380 | 1,397 | 246,000 | 1,397 |
| 2013-12-25 | 1,379 | 1,380 | 1,363 | 1,372 | 444,000 | 1,372 |
| 2013-12-24 | 1,392 | 1,405 | 1,382 | 1,387 | 494,000 | 1,387 |
| 2013-12-20 | 1,369 | 1,391 | 1,369 | 1,391 | 649,000 | 1,391 |
| 2013-12-19 | 1,395 | 1,399 | 1,376 | 1,384 | 372,000 | 1,384 |
| 2013-12-18 | 1,374 | 1,393 | 1,373 | 1,393 | 278,000 | 1,393 |
| 2013-12-17 | 1,374 | 1,390 | 1,371 | 1,376 | 414,000 | 1,376 |
| 2013-12-16 | 1,391 | 1,391 | 1,371 | 1,374 | 139,000 | 1,374 |
| 2013-12-13 | 1,385 | 1,402 | 1,371 | 1,391 | 681,000 | 1,391 |
| 2013-12-12 | 1,394 | 1,395 | 1,374 | 1,394 | 312,000 | 1,394 |
| 2013-12-11 | 1,400 | 1,406 | 1,387 | 1,394 | 305,000 | 1,394 |
| 2013-12-10 | 1,431 | 1,432 | 1,408 | 1,412 | 387,000 | 1,412 |
| 2013-12-09 | 1,429 | 1,435 | 1,427 | 1,432 | 336,000 | 1,432 |
| 2013-12-06 | 1,401 | 1,426 | 1,390 | 1,413 | 540,000 | 1,413 |
| 2013-12-05 | 1,411 | 1,418 | 1,401 | 1,403 | 359,000 | 1,403 |
| 2013-12-04 | 1,422 | 1,435 | 1,417 | 1,420 | 449,000 | 1,420 |
| 2013-12-03 | 1,440 | 1,449 | 1,430 | 1,446 | 641,000 | 1,446 |
| 2013-12-02 | 1,433 | 1,436 | 1,421 | 1,432 | 375,000 | 1,432 |
| 2013-11-29 | 1,435 | 1,438 | 1,422 | 1,433 | 538,000 | 1,433 |
| 2013-11-28 | 1,428 | 1,433 | 1,413 | 1,422 | 309,000 | 1,422 |
| 2013-11-27 | 1,416 | 1,432 | 1,407 | 1,408 | 368,000 | 1,408 |
| 2013-11-26 | 1,420 | 1,425 | 1,414 | 1,416 | 519,000 | 1,416 |
| 2013-11-25 | 1,460 | 1,463 | 1,423 | 1,428 | 580,000 | 1,428 |
| 2013-11-22 | 1,455 | 1,469 | 1,445 | 1,452 | 515,000 | 1,452 |
| 2013-11-21 | 1,439 | 1,453 | 1,432 | 1,453 | 618,000 | 1,453 |
| 2013-11-20 | 1,412 | 1,427 | 1,411 | 1,423 | 381,000 | 1,423 |
| 2013-11-19 | 1,412 | 1,422 | 1,406 | 1,410 | 430,000 | 1,410 |
| 2013-11-18 | 1,447 | 1,457 | 1,412 | 1,421 | 1,174,000 | 1,421 |
| 2013-11-15 | 1,420 | 1,465 | 1,405 | 1,424 | 1,231,000 | 1,424 |
| 2013-11-14 | 1,340 | 1,349 | 1,327 | 1,345 | 586,000 | 1,345 |
| 2013-11-13 | 1,344 | 1,344 | 1,310 | 1,331 | 435,000 | 1,331 |
| 2013-11-12 | 1,338 | 1,349 | 1,323 | 1,345 | 560,000 | 1,345 |
| 2013-11-11 | 1,325 | 1,342 | 1,316 | 1,342 | 681,000 | 1,342 |
| 2013-11-08 | 1,340 | 1,352 | 1,335 | 1,342 | 363,000 | 1,342 |
| 2013-11-07 | 1,380 | 1,380 | 1,356 | 1,362 | 254,000 | 1,362 |
| 2013-11-06 | 1,350 | 1,385 | 1,350 | 1,377 | 384,000 | 1,377 |
| 2013-11-05 | 1,395 | 1,398 | 1,353 | 1,362 | 301,000 | 1,362 |
| 2013-11-01 | 1,401 | 1,403 | 1,378 | 1,382 | 158,000 | 1,382 |
| 2013-10-31 | 1,410 | 1,414 | 1,397 | 1,400 | 210,000 | 1,400 |
| 2013-10-30 | 1,400 | 1,411 | 1,385 | 1,408 | 300,000 | 1,408 |
| 2013-10-29 | 1,374 | 1,402 | 1,371 | 1,379 | 233,000 | 1,379 |
| 2013-10-28 | 1,374 | 1,395 | 1,373 | 1,393 | 169,000 | 1,393 |
| 2013-10-25 | 1,385 | 1,386 | 1,359 | 1,362 | 371,000 | 1,362 |
| 2013-10-24 | 1,365 | 1,391 | 1,361 | 1,385 | 307,000 | 1,385 |
| 2013-10-23 | 1,413 | 1,418 | 1,378 | 1,379 | 223,000 | 1,379 |
| 2013-10-22 | 1,420 | 1,423 | 1,405 | 1,412 | 106,000 | 1,412 |
| 2013-10-21 | 1,412 | 1,424 | 1,409 | 1,416 | 92,000 | 1,416 |
| 2013-10-18 | 1,410 | 1,416 | 1,405 | 1,411 | 96,000 | 1,411 |
| 2013-10-17 | 1,417 | 1,424 | 1,400 | 1,410 | 278,000 | 1,410 |
| 2013-10-16 | 1,414 | 1,418 | 1,398 | 1,407 | 177,000 | 1,407 |
| 2013-10-15 | 1,414 | 1,420 | 1,402 | 1,409 | 194,000 | 1,409 |
| 2013-10-11 | 1,404 | 1,420 | 1,390 | 1,396 | 352,000 | 1,396 |
| 2013-10-10 | 1,403 | 1,403 | 1,370 | 1,390 | 433,000 | 1,390 |
| 2013-10-09 | 1,385 | 1,403 | 1,368 | 1,403 | 216,000 | 1,403 |
| 2013-10-08 | 1,392 | 1,403 | 1,383 | 1,399 | 291,000 | 1,399 |
| 2013-10-07 | 1,417 | 1,418 | 1,385 | 1,394 | 354,000 | 1,394 |
| 2013-10-04 | 1,408 | 1,439 | 1,404 | 1,422 | 367,000 | 1,422 |
| 2013-10-03 | 1,429 | 1,432 | 1,410 | 1,420 | 423,000 | 1,420 |
| 2013-10-02 | 1,466 | 1,466 | 1,404 | 1,408 | 480,000 | 1,408 |
| 2013-10-01 | 1,448 | 1,458 | 1,440 | 1,451 | 311,000 | 1,451 |
| 2013-09-30 | 1,459 | 1,462 | 1,429 | 1,447 | 270,000 | 1,447 |
| 2013-09-27 | 1,481 | 1,498 | 1,463 | 1,472 | 389,000 | 1,472 |
| 2013-09-26 | 1,440 | 1,479 | 1,433 | 1,479 | 557,000 | 1,479 |
| 2013-09-25 | 1,433 | 1,434 | 1,414 | 1,425 | 198,000 | 1,425 |
| 2013-09-24 | 1,442 | 1,450 | 1,428 | 1,436 | 280,000 | 1,436 |
| 2013-09-20 | 1,458 | 1,470 | 1,437 | 1,447 | 281,000 | 1,447 |
| 2013-09-19 | 1,426 | 1,445 | 1,420 | 1,445 | 227,000 | 1,445 |
| 2013-09-18 | 1,434 | 1,444 | 1,411 | 1,412 | 289,000 | 1,412 |
| 2013-09-17 | 1,442 | 1,455 | 1,427 | 1,429 | 156,000 | 1,429 |
| 2013-09-13 | 1,403 | 1,465 | 1,403 | 1,442 | 674,000 | 1,442 |
| 2013-09-12 | 1,428 | 1,428 | 1,408 | 1,414 | 165,000 | 1,414 |
| 2013-09-11 | 1,437 | 1,437 | 1,413 | 1,423 | 143,000 | 1,423 |
| 2013-09-10 | 1,407 | 1,430 | 1,407 | 1,428 | 234,000 | 1,428 |
| 2013-09-09 | 1,419 | 1,426 | 1,388 | 1,407 | 218,000 | 1,407 |
| 2013-09-06 | 1,395 | 1,404 | 1,368 | 1,378 | 242,000 | 1,378 |
| 2013-09-05 | 1,386 | 1,405 | 1,364 | 1,374 | 291,000 | 1,374 |
| 2013-09-04 | 1,372 | 1,385 | 1,365 | 1,384 | 265,000 | 1,384 |
| 2013-09-03 | 1,365 | 1,393 | 1,365 | 1,387 | 291,000 | 1,387 |
| 2013-09-02 | 1,322 | 1,352 | 1,320 | 1,341 | 200,000 | 1,341 |
| 2013-08-30 | 1,349 | 1,349 | 1,307 | 1,321 | 466,000 | 1,321 |
| 2013-08-29 | 1,335 | 1,340 | 1,328 | 1,335 | 354,000 | 1,335 |
| 2013-08-28 | 1,352 | 1,357 | 1,326 | 1,335 | 588,000 | 1,335 |
| 2013-08-27 | 1,383 | 1,405 | 1,381 | 1,389 | 235,000 | 1,389 |
| 2013-08-26 | 1,402 | 1,403 | 1,385 | 1,393 | 189,000 | 1,393 |
| 2013-08-23 | 1,410 | 1,410 | 1,388 | 1,402 | 690,000 | 1,402 |
| 2013-08-22 | 1,388 | 1,404 | 1,367 | 1,392 | 192,000 | 1,392 |
| 2013-08-21 | 1,420 | 1,429 | 1,387 | 1,402 | 216,000 | 1,402 |
| 2013-08-20 | 1,427 | 1,448 | 1,413 | 1,413 | 165,000 | 1,413 |
| 2013-08-19 | 1,412 | 1,446 | 1,410 | 1,446 | 409,000 | 1,446 |
| 2013-08-16 | 1,444 | 1,445 | 1,395 | 1,419 | 480,000 | 1,419 |
| 2013-08-15 | 1,496 | 1,505 | 1,457 | 1,475 | 457,000 | 1,475 |
| 2013-08-14 | 1,502 | 1,502 | 1,463 | 1,496 | 214,000 | 1,496 |
| 2013-08-13 | 1,482 | 1,504 | 1,478 | 1,502 | 168,000 | 1,502 |
| 2013-08-12 | 1,441 | 1,470 | 1,411 | 1,467 | 198,000 | 1,467 |
| 2013-08-09 | 1,460 | 1,475 | 1,439 | 1,455 | 210,000 | 1,455 |
| 2013-08-08 | 1,462 | 1,495 | 1,457 | 1,460 | 282,000 | 1,460 |
| 2013-08-07 | 1,508 | 1,517 | 1,472 | 1,474 | 362,000 | 1,474 |
| 2013-08-06 | 1,503 | 1,556 | 1,474 | 1,556 | 405,000 | 1,556 |
| 2013-08-05 | 1,515 | 1,515 | 1,493 | 1,503 | 133,000 | 1,503 |
| 2013-08-02 | 1,500 | 1,530 | 1,470 | 1,519 | 451,000 | 1,519 |
| 2013-08-01 | 1,438 | 1,478 | 1,438 | 1,473 | 204,000 | 1,473 |
| 2013-07-31 | 1,451 | 1,451 | 1,432 | 1,438 | 281,000 | 1,438 |
| 2013-07-30 | 1,411 | 1,462 | 1,407 | 1,455 | 377,000 | 1,455 |
| 2013-07-29 | 1,407 | 1,448 | 1,407 | 1,412 | 334,000 | 1,412 |
| 2013-07-26 | 1,471 | 1,471 | 1,448 | 1,449 | 234,000 | 1,449 |
| 2013-07-25 | 1,520 | 1,526 | 1,490 | 1,495 | 221,000 | 1,495 |
| 2013-07-24 | 1,508 | 1,520 | 1,485 | 1,513 | 413,000 | 1,513 |
| 2013-07-23 | 1,490 | 1,520 | 1,490 | 1,519 | 181,000 | 1,519 |
| 2013-07-22 | 1,519 | 1,519 | 1,488 | 1,507 | 242,000 | 1,507 |
| 2013-07-19 | 1,533 | 1,533 | 1,496 | 1,508 | 369,000 | 1,508 |
| 2013-07-18 | 1,492 | 1,522 | 1,484 | 1,518 | 367,000 | 1,518 |
| 2013-07-17 | 1,487 | 1,498 | 1,478 | 1,492 | 244,000 | 1,492 |
| 2013-07-16 | 1,495 | 1,510 | 1,480 | 1,490 | 204,000 | 1,490 |
| 2013-07-12 | 1,495 | 1,498 | 1,473 | 1,490 | 232,000 | 1,490 |
| 2013-07-11 | 1,471 | 1,495 | 1,450 | 1,489 | 359,000 | 1,489 |
| 2013-07-10 | 1,483 | 1,492 | 1,442 | 1,470 | 334,000 | 1,470 |
| 2013-07-09 | 1,443 | 1,466 | 1,434 | 1,465 | 360,000 | 1,465 |
| 2013-07-08 | 1,475 | 1,478 | 1,438 | 1,438 | 211,000 | 1,438 |
| 2013-07-05 | 1,447 | 1,459 | 1,430 | 1,454 | 263,000 | 1,454 |
| 2013-07-04 | 1,450 | 1,460 | 1,433 | 1,441 | 291,000 | 1,441 |
| 2013-07-03 | 1,439 | 1,454 | 1,430 | 1,450 | 422,000 | 1,450 |
| 2013-07-02 | 1,416 | 1,428 | 1,394 | 1,428 | 351,000 | 1,428 |
| 2013-07-01 | 1,423 | 1,423 | 1,381 | 1,404 | 374,000 | 1,404 |
| 2013-06-28 | 1,377 | 1,404 | 1,371 | 1,397 | 667,000 | 1,397 |
| 2013-06-27 | 1,345 | 1,364 | 1,337 | 1,355 | 533,000 | 1,355 |
| 2013-06-26 | 1,351 | 1,365 | 1,327 | 1,339 | 399,000 | 1,339 |
| 2013-06-25 | 1,365 | 1,369 | 1,329 | 1,348 | 538,000 | 1,348 |
| 2013-06-24 | 1,378 | 1,397 | 1,359 | 1,364 | 388,000 | 1,364 |
| 2013-06-21 | 1,356 | 1,389 | 1,341 | 1,377 | 621,000 | 1,377 |
| 2013-06-20 | 1,370 | 1,410 | 1,370 | 1,386 | 492,000 | 1,386 |
| 2013-06-19 | 1,424 | 1,430 | 1,370 | 1,382 | 1,548,000 | 1,382 |
| 2013-06-18 | 1,445 | 1,448 | 1,394 | 1,398 | 523,000 | 1,398 |
| 2013-06-17 | 1,349 | 1,432 | 1,326 | 1,424 | 842,000 | 1,424 |
| 2013-06-14 | 1,362 | 1,365 | 1,332 | 1,337 | 793,000 | 1,337 |
| 2013-06-13 | 1,344 | 1,356 | 1,311 | 1,317 | 475,000 | 1,317 |
| 2013-06-12 | 1,381 | 1,410 | 1,370 | 1,399 | 425,000 | 1,399 |
| 2013-06-11 | 1,391 | 1,434 | 1,389 | 1,411 | 519,000 | 1,411 |
| 2013-06-10 | 1,365 | 1,405 | 1,360 | 1,395 | 371,000 | 1,395 |
| 2013-06-07 | 1,332 | 1,355 | 1,300 | 1,335 | 586,000 | 1,335 |
| 2013-06-06 | 1,378 | 1,399 | 1,350 | 1,367 | 656,000 | 1,367 |
| 2013-06-05 | 1,422 | 1,472 | 1,408 | 1,414 | 783,000 | 1,414 |
| 2013-06-04 | 1,381 | 1,446 | 1,375 | 1,438 | 1,127,000 | 1,438 |
| 2013-06-03 | 1,399 | 1,450 | 1,384 | 1,407 | 924,000 | 1,407 |
| 2013-05-31 | 1,409 | 1,441 | 1,406 | 1,432 | 766,000 | 1,432 |
| 2013-05-30 | 1,408 | 1,448 | 1,394 | 1,400 | 728,000 | 1,400 |
| 2013-05-29 | 1,462 | 1,483 | 1,446 | 1,459 | 1,092,000 | 1,459 |
| 2013-05-28 | 1,405 | 1,426 | 1,396 | 1,418 | 643,000 | 1,418 |
| 2013-05-27 | 1,415 | 1,462 | 1,405 | 1,435 | 812,000 | 1,435 |
| 2013-05-24 | 1,448 | 1,500 | 1,411 | 1,453 | 825,000 | 1,453 |
| 2013-05-23 | 1,510 | 1,525 | 1,418 | 1,418 | 1,087,000 | 1,418 |
| 2013-05-22 | 1,562 | 1,574 | 1,537 | 1,557 | 625,000 | 1,557 |
| 2013-05-21 | 1,610 | 1,620 | 1,556 | 1,563 | 1,063,000 | 1,563 |
| 2013-05-20 | 1,595 | 1,620 | 1,558 | 1,558 | 745,000 | 1,558 |
| 2013-05-17 | 1,588 | 1,601 | 1,557 | 1,589 | 510,000 | 1,589 |
| 2013-05-16 | 1,581 | 1,609 | 1,575 | 1,584 | 548,000 | 1,584 |
| 2013-05-15 | 1,605 | 1,630 | 1,565 | 1,579 | 1,169,000 | 1,579 |
| 2013-05-14 | 1,648 | 1,660 | 1,618 | 1,621 | 496,000 | 1,621 |
| 2013-05-13 | 1,650 | 1,680 | 1,614 | 1,635 | 406,000 | 1,635 |
| 2013-05-10 | 1,619 | 1,634 | 1,610 | 1,631 | 327,000 | 1,631 |
| 2013-05-09 | 1,612 | 1,636 | 1,589 | 1,592 | 330,000 | 1,592 |
| 2013-05-08 | 1,607 | 1,626 | 1,601 | 1,607 | 671,000 | 1,607 |
| 2013-05-07 | 1,587 | 1,627 | 1,583 | 1,602 | 495,000 | 1,602 |
| 2013-05-02 | 1,563 | 1,586 | 1,551 | 1,568 | 381,000 | 1,568 |
| 2013-05-01 | 1,598 | 1,598 | 1,550 | 1,562 | 349,000 | 1,562 |
| 2013-04-30 | 1,540 | 1,585 | 1,507 | 1,575 | 893,000 | 1,575 |
| 2013-04-26 | 1,570 | 1,588 | 1,535 | 1,546 | 638,000 | 1,546 |
| 2013-04-25 | 1,527 | 1,567 | 1,519 | 1,566 | 683,000 | 1,566 |
| 2013-04-24 | 1,489 | 1,528 | 1,484 | 1,527 | 406,000 | 1,527 |
| 2013-04-23 | 1,486 | 1,491 | 1,466 | 1,488 | 158,000 | 1,488 |
| 2013-04-22 | 1,461 | 1,490 | 1,461 | 1,485 | 411,000 | 1,485 |
| 2013-04-19 | 1,459 | 1,472 | 1,438 | 1,451 | 419,000 | 1,451 |
| 2013-04-18 | 1,470 | 1,488 | 1,452 | 1,458 | 732,000 | 1,458 |
| 2013-04-17 | 1,441 | 1,514 | 1,438 | 1,500 | 814,000 | 1,500 |
| 2013-04-16 | 1,410 | 1,445 | 1,406 | 1,443 | 520,000 | 1,443 |
| 2013-04-15 | 1,430 | 1,444 | 1,420 | 1,440 | 256,000 | 1,440 |
| 2013-04-12 | 1,425 | 1,440 | 1,419 | 1,428 | 537,000 | 1,428 |
| 2013-04-11 | 1,390 | 1,422 | 1,384 | 1,422 | 593,000 | 1,422 |
| 2013-04-10 | 1,362 | 1,394 | 1,362 | 1,394 | 482,000 | 1,394 |
| 2013-04-09 | 1,409 | 1,410 | 1,367 | 1,390 | 517,000 | 1,390 |
| 2013-04-08 | 1,394 | 1,410 | 1,371 | 1,408 | 655,000 | 1,408 |
| 2013-04-05 | 1,350 | 1,396 | 1,331 | 1,372 | 1,025,000 | 1,372 |
| 2013-04-04 | 1,271 | 1,300 | 1,218 | 1,300 | 389,000 | 1,300 |
| 2013-04-03 | 1,250 | 1,292 | 1,250 | 1,291 | 232,000 | 1,291 |
| 2013-04-02 | 1,250 | 1,277 | 1,205 | 1,256 | 487,000 | 1,256 |
| 2013-04-01 | 1,352 | 1,352 | 1,294 | 1,295 | 255,000 | 1,295 |
| 2013-03-29 | 1,312 | 1,361 | 1,312 | 1,352 | 457,000 | 1,352 |
| 2013-03-28 | 1,337 | 1,337 | 1,299 | 1,308 | 365,000 | 1,308 |
| 2013-03-27 | 1,295 | 1,338 | 1,295 | 1,337 | 436,000 | 1,337 |
| 2013-03-26 | 1,318 | 1,329 | 1,316 | 1,324 | 270,000 | 1,324 |
| 2013-03-25 | 1,331 | 1,341 | 1,315 | 1,318 | 437,000 | 1,318 |
| 2013-03-22 | 1,331 | 1,353 | 1,323 | 1,325 | 632,000 | 1,325 |
| 2013-03-21 | 1,322 | 1,345 | 1,322 | 1,332 | 467,000 | 1,332 |
| 2013-03-19 | 1,303 | 1,326 | 1,303 | 1,316 | 518,000 | 1,316 |
| 2013-03-18 | 1,319 | 1,324 | 1,294 | 1,300 | 720,000 | 1,300 |
| 2013-03-15 | 1,321 | 1,336 | 1,311 | 1,321 | 746,000 | 1,321 |
| 2013-03-14 | 1,329 | 1,335 | 1,313 | 1,323 | 316,000 | 1,323 |
| 2013-03-13 | 1,320 | 1,335 | 1,320 | 1,321 | 318,000 | 1,321 |
| 2013-03-12 | 1,328 | 1,339 | 1,314 | 1,327 | 464,000 | 1,327 |
| 2013-03-11 | 1,310 | 1,330 | 1,307 | 1,313 | 294,000 | 1,313 |
| 2013-03-08 | 1,300 | 1,309 | 1,280 | 1,302 | 764,000 | 1,302 |
| 2013-03-07 | 1,288 | 1,310 | 1,288 | 1,300 | 385,000 | 1,300 |
| 2013-03-06 | 1,270 | 1,278 | 1,263 | 1,275 | 218,000 | 1,275 |
| 2013-03-05 | 1,272 | 1,281 | 1,268 | 1,269 | 342,000 | 1,269 |
| 2013-03-04 | 1,261 | 1,274 | 1,261 | 1,271 | 261,000 | 1,271 |
| 2013-03-01 | 1,257 | 1,272 | 1,255 | 1,267 | 357,000 | 1,267 |
| 2013-02-28 | 1,246 | 1,256 | 1,236 | 1,256 | 461,000 | 1,256 |
| 2013-02-27 | 1,230 | 1,237 | 1,219 | 1,222 | 273,000 | 1,222 |
| 2013-02-26 | 1,228 | 1,244 | 1,225 | 1,234 | 425,000 | 1,234 |
| 2013-02-25 | 1,263 | 1,287 | 1,249 | 1,255 | 335,000 | 1,255 |
| 2013-02-22 | 1,249 | 1,252 | 1,232 | 1,240 | 321,000 | 1,240 |
| 2013-02-21 | 1,274 | 1,280 | 1,248 | 1,251 | 477,000 | 1,251 |
| 2013-02-20 | 1,230 | 1,255 | 1,228 | 1,252 | 483,000 | 1,252 |
| 2013-02-19 | 1,214 | 1,233 | 1,209 | 1,212 | 403,000 | 1,212 |
| 2013-02-18 | 1,184 | 1,218 | 1,184 | 1,212 | 474,000 | 1,212 |
| 2013-02-15 | 1,200 | 1,209 | 1,182 | 1,202 | 662,000 | 1,202 |
| 2013-02-14 | 1,148 | 1,161 | 1,140 | 1,141 | 411,000 | 1,141 |
| 2013-02-13 | 1,170 | 1,175 | 1,144 | 1,148 | 386,000 | 1,148 |
| 2013-02-12 | 1,171 | 1,191 | 1,171 | 1,177 | 465,000 | 1,177 |
| 2013-02-08 | 1,159 | 1,168 | 1,150 | 1,155 | 411,000 | 1,155 |
| 2013-02-07 | 1,167 | 1,174 | 1,158 | 1,161 | 599,000 | 1,161 |
| 2013-02-06 | 1,165 | 1,181 | 1,165 | 1,177 | 472,000 | 1,177 |
| 2013-02-05 | 1,147 | 1,161 | 1,146 | 1,148 | 366,000 | 1,148 |
| 2013-02-04 | 1,164 | 1,170 | 1,147 | 1,152 | 353,000 | 1,152 |
| 2013-02-01 | 1,180 | 1,183 | 1,160 | 1,165 | 333,000 | 1,165 |
| 2013-01-31 | 1,155 | 1,171 | 1,145 | 1,169 | 430,000 | 1,169 |
| 2013-01-30 | 1,135 | 1,163 | 1,132 | 1,155 | 680,000 | 1,155 |
| 2013-01-29 | 1,107 | 1,131 | 1,107 | 1,124 | 341,000 | 1,124 |
| 2013-01-28 | 1,115 | 1,129 | 1,114 | 1,120 | 879,000 | 1,120 |
| 2013-01-25 | 1,106 | 1,116 | 1,090 | 1,108 | 1,045,000 | 1,108 |
| 2013-01-24 | 1,117 | 1,126 | 1,098 | 1,106 | 610,000 | 1,106 |
| 2013-01-23 | 1,130 | 1,138 | 1,126 | 1,130 | 279,000 | 1,130 |
| 2013-01-22 | 1,144 | 1,164 | 1,133 | 1,144 | 309,000 | 1,144 |
| 2013-01-21 | 1,153 | 1,155 | 1,134 | 1,152 | 389,000 | 1,152 |
| 2013-01-18 | 1,140 | 1,155 | 1,135 | 1,155 | 477,000 | 1,155 |
| 2013-01-17 | 1,146 | 1,146 | 1,113 | 1,129 | 492,000 | 1,129 |
| 2013-01-16 | 1,134 | 1,145 | 1,129 | 1,137 | 386,000 | 1,137 |
| 2013-01-15 | 1,145 | 1,147 | 1,122 | 1,141 | 358,000 | 1,141 |
| 2013-01-11 | 1,135 | 1,139 | 1,127 | 1,135 | 250,000 | 1,135 |
| 2013-01-10 | 1,107 | 1,124 | 1,107 | 1,123 | 415,000 | 1,123 |
| 2013-01-09 | 1,099 | 1,107 | 1,091 | 1,101 | 571,000 | 1,101 |
| 2013-01-08 | 1,105 | 1,114 | 1,098 | 1,108 | 387,000 | 1,108 |
| 2013-01-07 | 1,130 | 1,134 | 1,103 | 1,113 | 332,000 | 1,113 |
| 2013-01-04 | 1,141 | 1,141 | 1,118 | 1,129 | 349,000 | 1,129 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
