4114 (株)日本触媒 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 | 1,149 | 1,163 | 1,143 | 1,162 | 681,000 | 1,452.50 |
| 2013-12-27 | 1,138 | 1,142 | 1,122 | 1,140 | 841,000 | 1,425 |
| 2013-12-26 | 1,121 | 1,136 | 1,115 | 1,133 | 691,000 | 1,416.25 |
| 2013-12-25 | 1,138 | 1,139 | 1,117 | 1,124 | 703,000 | 1,405 |
| 2013-12-24 | 1,134 | 1,140 | 1,130 | 1,135 | 988,000 | 1,418.75 |
| 2013-12-20 | 1,120 | 1,134 | 1,118 | 1,133 | 956,000 | 1,416.25 |
| 2013-12-19 | 1,141 | 1,145 | 1,117 | 1,120 | 1,119,000 | 1,400 |
| 2013-12-18 | 1,119 | 1,134 | 1,119 | 1,131 | 637,000 | 1,413.75 |
| 2013-12-17 | 1,118 | 1,126 | 1,114 | 1,119 | 475,000 | 1,398.75 |
| 2013-12-16 | 1,123 | 1,131 | 1,113 | 1,114 | 843,000 | 1,392.50 |
| 2013-12-13 | 1,143 | 1,148 | 1,118 | 1,120 | 1,640,000 | 1,400 |
| 2013-12-12 | 1,158 | 1,164 | 1,147 | 1,152 | 796,000 | 1,440 |
| 2013-12-11 | 1,163 | 1,178 | 1,156 | 1,166 | 905,000 | 1,457.50 |
| 2013-12-10 | 1,156 | 1,165 | 1,154 | 1,160 | 850,000 | 1,450 |
| 2013-12-09 | 1,147 | 1,158 | 1,145 | 1,154 | 599,000 | 1,442.50 |
| 2013-12-06 | 1,131 | 1,149 | 1,128 | 1,135 | 1,154,000 | 1,418.75 |
| 2013-12-05 | 1,148 | 1,156 | 1,140 | 1,140 | 1,109,000 | 1,425 |
| 2013-12-04 | 1,162 | 1,164 | 1,135 | 1,144 | 2,489,000 | 1,430 |
| 2013-12-03 | 1,200 | 1,202 | 1,173 | 1,174 | 1,289,000 | 1,467.50 |
| 2013-12-02 | 1,198 | 1,201 | 1,193 | 1,196 | 823,000 | 1,495 |
| 2013-11-29 | 1,189 | 1,199 | 1,181 | 1,196 | 939,000 | 1,495 |
| 2013-11-28 | 1,196 | 1,200 | 1,171 | 1,187 | 1,535,000 | 1,483.75 |
| 2013-11-27 | 1,213 | 1,221 | 1,185 | 1,190 | 2,186,000 | 1,487.50 |
| 2013-11-26 | 1,255 | 1,264 | 1,244 | 1,260 | 923,000 | 1,575 |
| 2013-11-25 | 1,241 | 1,250 | 1,232 | 1,242 | 900,000 | 1,552.50 |
| 2013-11-22 | 1,257 | 1,257 | 1,234 | 1,244 | 1,183,000 | 1,555 |
| 2013-11-21 | 1,251 | 1,263 | 1,237 | 1,254 | 1,205,000 | 1,567.50 |
| 2013-11-20 | 1,263 | 1,270 | 1,251 | 1,257 | 710,000 | 1,571.25 |
| 2013-11-19 | 1,270 | 1,273 | 1,261 | 1,264 | 529,000 | 1,580 |
| 2013-11-18 | 1,268 | 1,275 | 1,264 | 1,269 | 865,000 | 1,586.25 |
| 2013-11-15 | 1,280 | 1,280 | 1,257 | 1,263 | 1,183,000 | 1,578.75 |
| 2013-11-14 | 1,278 | 1,280 | 1,263 | 1,275 | 1,005,000 | 1,593.75 |
| 2013-11-13 | 1,264 | 1,278 | 1,250 | 1,274 | 1,594,000 | 1,592.50 |
| 2013-11-12 | 1,250 | 1,265 | 1,250 | 1,262 | 1,666,000 | 1,577.50 |
| 2013-11-11 | 1,224 | 1,273 | 1,223 | 1,237 | 2,223,000 | 1,546.25 |
| 2013-11-08 | 1,210 | 1,216 | 1,185 | 1,194 | 1,388,000 | 1,492.50 |
| 2013-11-07 | 1,181 | 1,230 | 1,136 | 1,220 | 2,452,000 | 1,525 |
| 2013-11-06 | 1,195 | 1,195 | 1,177 | 1,183 | 430,000 | 1,478.75 |
| 2013-11-05 | 1,229 | 1,240 | 1,176 | 1,180 | 1,029,000 | 1,475 |
| 2013-11-01 | 1,203 | 1,204 | 1,170 | 1,177 | 920,000 | 1,471.25 |
| 2013-10-31 | 1,229 | 1,229 | 1,199 | 1,203 | 985,000 | 1,503.75 |
| 2013-10-30 | 1,226 | 1,241 | 1,210 | 1,229 | 3,043,000 | 1,536.25 |
| 2013-10-29 | 1,198 | 1,224 | 1,195 | 1,220 | 1,501,000 | 1,525 |
| 2013-10-28 | 1,185 | 1,200 | 1,160 | 1,197 | 1,701,000 | 1,496.25 |
| 2013-10-25 | 1,176 | 1,192 | 1,171 | 1,172 | 1,026,000 | 1,465 |
| 2013-10-24 | 1,160 | 1,175 | 1,148 | 1,172 | 986,000 | 1,465 |
| 2013-10-23 | 1,184 | 1,188 | 1,163 | 1,164 | 927,000 | 1,455 |
| 2013-10-22 | 1,197 | 1,197 | 1,167 | 1,171 | 1,671,000 | 1,463.75 |
| 2013-10-21 | 1,150 | 1,208 | 1,139 | 1,203 | 2,649,000 | 1,503.75 |
| 2013-10-18 | 1,222 | 1,226 | 1,200 | 1,202 | 1,049,000 | 1,502.50 |
| 2013-10-17 | 1,210 | 1,230 | 1,209 | 1,222 | 941,000 | 1,527.50 |
| 2013-10-16 | 1,217 | 1,217 | 1,186 | 1,202 | 1,058,000 | 1,502.50 |
| 2013-10-15 | 1,228 | 1,239 | 1,215 | 1,222 | 1,105,000 | 1,527.50 |
| 2013-10-11 | 1,181 | 1,200 | 1,181 | 1,200 | 1,029,000 | 1,500 |
| 2013-10-10 | 1,194 | 1,194 | 1,173 | 1,182 | 1,059,000 | 1,477.50 |
| 2013-10-09 | 1,163 | 1,190 | 1,146 | 1,189 | 1,114,000 | 1,486.25 |
| 2013-10-08 | 1,151 | 1,195 | 1,149 | 1,174 | 1,655,000 | 1,467.50 |
| 2013-10-07 | 1,175 | 1,175 | 1,144 | 1,150 | 1,151,000 | 1,437.50 |
| 2013-10-04 | 1,158 | 1,185 | 1,142 | 1,181 | 1,583,000 | 1,476.25 |
| 2013-10-03 | 1,143 | 1,164 | 1,130 | 1,158 | 1,273,000 | 1,447.50 |
| 2013-10-02 | 1,153 | 1,161 | 1,138 | 1,145 | 1,087,000 | 1,431.25 |
| 2013-10-01 | 1,146 | 1,156 | 1,144 | 1,149 | 960,000 | 1,436.25 |
| 2013-09-30 | 1,126 | 1,155 | 1,122 | 1,138 | 1,191,000 | 1,422.50 |
| 2013-09-27 | 1,146 | 1,150 | 1,125 | 1,127 | 498,000 | 1,408.75 |
| 2013-09-26 | 1,115 | 1,145 | 1,110 | 1,145 | 986,000 | 1,431.25 |
| 2013-09-25 | 1,126 | 1,130 | 1,108 | 1,113 | 534,000 | 1,391.25 |
| 2013-09-24 | 1,119 | 1,128 | 1,115 | 1,123 | 347,000 | 1,403.75 |
| 2013-09-20 | 1,135 | 1,137 | 1,124 | 1,130 | 331,000 | 1,412.50 |
| 2013-09-19 | 1,110 | 1,131 | 1,104 | 1,131 | 487,000 | 1,413.75 |
| 2013-09-18 | 1,123 | 1,125 | 1,100 | 1,101 | 578,000 | 1,376.25 |
| 2013-09-17 | 1,125 | 1,130 | 1,115 | 1,120 | 330,000 | 1,400 |
| 2013-09-13 | 1,106 | 1,125 | 1,099 | 1,124 | 765,000 | 1,405 |
| 2013-09-12 | 1,105 | 1,115 | 1,100 | 1,111 | 358,000 | 1,388.75 |
| 2013-09-11 | 1,113 | 1,117 | 1,098 | 1,107 | 711,000 | 1,383.75 |
| 2013-09-10 | 1,125 | 1,125 | 1,111 | 1,115 | 619,000 | 1,393.75 |
| 2013-09-09 | 1,118 | 1,132 | 1,110 | 1,124 | 1,151,000 | 1,405 |
| 2013-09-06 | 1,104 | 1,111 | 1,092 | 1,103 | 1,409,000 | 1,378.75 |
| 2013-09-05 | 1,083 | 1,108 | 1,072 | 1,099 | 2,476,000 | 1,373.75 |
| 2013-09-04 | 1,035 | 1,057 | 1,025 | 1,055 | 615,000 | 1,318.75 |
| 2013-09-03 | 1,024 | 1,040 | 1,018 | 1,035 | 743,000 | 1,293.75 |
| 2013-09-02 | 1,006 | 1,011 | 999 | 1,010 | 610,000 | 1,262.50 |
| 2013-08-30 | 1,001 | 1,007 | 996 | 999 | 948,000 | 1,248.75 |
| 2013-08-29 | 1,004 | 1,004 | 990 | 996 | 602,000 | 1,245 |
| 2013-08-28 | 998 | 1,008 | 990 | 1,003 | 803,000 | 1,253.75 |
| 2013-08-27 | 1,010 | 1,017 | 1,008 | 1,014 | 509,000 | 1,267.50 |
| 2013-08-26 | 1,017 | 1,019 | 1,007 | 1,013 | 379,000 | 1,266.25 |
| 2013-08-23 | 1,015 | 1,021 | 1,011 | 1,016 | 532,000 | 1,270 |
| 2013-08-22 | 1,007 | 1,013 | 1,003 | 1,009 | 683,000 | 1,261.25 |
| 2013-08-21 | 1,000 | 1,013 | 991 | 1,007 | 1,114,000 | 1,258.75 |
| 2013-08-20 | 1,005 | 1,008 | 988 | 995 | 828,000 | 1,243.75 |
| 2013-08-19 | 997 | 1,007 | 990 | 1,004 | 692,000 | 1,255 |
| 2013-08-16 | 1,003 | 1,010 | 995 | 996 | 748,000 | 1,245 |
| 2013-08-15 | 1,021 | 1,030 | 1,005 | 1,009 | 1,880,000 | 1,261.25 |
| 2013-08-14 | 1,050 | 1,054 | 1,030 | 1,037 | 734,000 | 1,296.25 |
| 2013-08-13 | 1,024 | 1,040 | 1,023 | 1,038 | 403,000 | 1,297.50 |
| 2013-08-12 | 1,006 | 1,030 | 1,006 | 1,022 | 527,000 | 1,277.50 |
| 2013-08-09 | 1,023 | 1,033 | 1,014 | 1,018 | 1,034,000 | 1,272.50 |
| 2013-08-08 | 1,040 | 1,050 | 1,022 | 1,022 | 611,000 | 1,277.50 |
| 2013-08-07 | 1,065 | 1,071 | 1,048 | 1,048 | 934,000 | 1,310 |
| 2013-08-06 | 1,060 | 1,070 | 1,051 | 1,068 | 626,000 | 1,335 |
| 2013-08-05 | 1,055 | 1,066 | 1,049 | 1,060 | 586,000 | 1,325 |
| 2013-08-02 | 1,039 | 1,069 | 1,029 | 1,069 | 793,000 | 1,336.25 |
| 2013-08-01 | 1,012 | 1,029 | 1,010 | 1,024 | 735,000 | 1,280 |
| 2013-07-31 | 1,006 | 1,020 | 996 | 1,014 | 694,000 | 1,267.50 |
| 2013-07-30 | 1,003 | 1,011 | 993 | 1,002 | 906,000 | 1,252.50 |
| 2013-07-29 | 1,026 | 1,026 | 1,005 | 1,008 | 569,000 | 1,260 |
| 2013-07-26 | 1,052 | 1,055 | 1,040 | 1,048 | 970,000 | 1,310 |
| 2013-07-25 | 1,079 | 1,084 | 1,060 | 1,065 | 946,000 | 1,331.25 |
| 2013-07-24 | 1,063 | 1,114 | 1,058 | 1,075 | 2,316,000 | 1,343.75 |
| 2013-07-23 | 1,046 | 1,068 | 1,044 | 1,063 | 607,000 | 1,328.75 |
| 2013-07-22 | 1,034 | 1,045 | 1,024 | 1,041 | 714,000 | 1,301.25 |
| 2013-07-19 | 1,059 | 1,066 | 1,024 | 1,027 | 1,037,000 | 1,283.75 |
| 2013-07-18 | 1,047 | 1,058 | 1,046 | 1,050 | 657,000 | 1,312.50 |
| 2013-07-17 | 1,039 | 1,052 | 1,032 | 1,042 | 791,000 | 1,302.50 |
| 2013-07-16 | 1,047 | 1,047 | 1,028 | 1,039 | 915,000 | 1,298.75 |
| 2013-07-12 | 1,041 | 1,074 | 1,041 | 1,054 | 793,000 | 1,317.50 |
| 2013-07-11 | 1,045 | 1,048 | 1,029 | 1,038 | 583,000 | 1,297.50 |
| 2013-07-10 | 1,056 | 1,056 | 1,045 | 1,049 | 450,000 | 1,311.25 |
| 2013-07-09 | 1,041 | 1,056 | 1,035 | 1,052 | 516,000 | 1,315 |
| 2013-07-08 | 1,062 | 1,074 | 1,037 | 1,039 | 954,000 | 1,298.75 |
| 2013-07-05 | 1,057 | 1,073 | 1,057 | 1,061 | 770,000 | 1,326.25 |
| 2013-07-04 | 1,045 | 1,050 | 1,033 | 1,041 | 1,049,000 | 1,301.25 |
| 2013-07-03 | 1,027 | 1,044 | 1,023 | 1,044 | 801,000 | 1,305 |
| 2013-07-02 | 1,026 | 1,040 | 1,024 | 1,040 | 522,000 | 1,300 |
| 2013-07-01 | 1,015 | 1,029 | 996 | 1,023 | 1,085,000 | 1,278.75 |
| 2013-06-28 | 998 | 1,019 | 998 | 1,015 | 1,290,000 | 1,268.75 |
| 2013-06-27 | 995 | 996 | 977 | 995 | 1,397,000 | 1,243.75 |
| 2013-06-26 | 1,011 | 1,016 | 981 | 991 | 1,178,000 | 1,238.75 |
| 2013-06-25 | 1,003 | 1,009 | 977 | 990 | 1,304,000 | 1,237.50 |
| 2013-06-24 | 1,012 | 1,020 | 995 | 1,003 | 526,000 | 1,253.75 |
| 2013-06-21 | 995 | 1,016 | 980 | 1,012 | 1,374,000 | 1,265 |
| 2013-06-20 | 995 | 1,007 | 995 | 1,003 | 894,000 | 1,253.75 |
| 2013-06-19 | 990 | 997 | 977 | 990 | 590,000 | 1,237.50 |
| 2013-06-18 | 979 | 990 | 971 | 975 | 636,000 | 1,218.75 |
| 2013-06-17 | 932 | 975 | 921 | 975 | 763,000 | 1,218.75 |
| 2013-06-14 | 938 | 952 | 932 | 932 | 1,037,000 | 1,165 |
| 2013-06-13 | 956 | 956 | 923 | 923 | 1,302,000 | 1,153.75 |
| 2013-06-12 | 944 | 972 | 922 | 957 | 1,209,000 | 1,196.25 |
| 2013-06-11 | 949 | 976 | 937 | 959 | 1,601,000 | 1,198.75 |
| 2013-06-10 | 914 | 947 | 914 | 945 | 1,336,000 | 1,181.25 |
| 2013-06-07 | 881 | 915 | 865 | 901 | 2,206,000 | 1,126.25 |
| 2013-06-06 | 953 | 960 | 901 | 901 | 1,894,000 | 1,126.25 |
| 2013-06-05 | 966 | 1,006 | 962 | 963 | 1,041,000 | 1,203.75 |
| 2013-06-04 | 983 | 984 | 958 | 981 | 1,154,000 | 1,226.25 |
| 2013-06-03 | 993 | 1,011 | 980 | 998 | 1,116,000 | 1,247.50 |
| 2013-05-31 | 1,019 | 1,026 | 987 | 999 | 1,393,000 | 1,248.75 |
| 2013-05-30 | 1,040 | 1,053 | 999 | 1,005 | 1,544,000 | 1,256.25 |
| 2013-05-29 | 1,045 | 1,081 | 1,038 | 1,066 | 1,511,000 | 1,332.50 |
| 2013-05-28 | 1,010 | 1,039 | 1,003 | 1,024 | 1,443,000 | 1,280 |
| 2013-05-27 | 1,049 | 1,054 | 1,016 | 1,017 | 1,227,000 | 1,271.25 |
| 2013-05-24 | 1,046 | 1,093 | 1,039 | 1,070 | 2,295,000 | 1,337.50 |
| 2013-05-23 | 1,130 | 1,154 | 1,034 | 1,035 | 2,310,000 | 1,293.75 |
| 2013-05-22 | 1,189 | 1,192 | 1,137 | 1,142 | 1,534,000 | 1,427.50 |
| 2013-05-21 | 1,120 | 1,195 | 1,112 | 1,176 | 2,166,000 | 1,470 |
| 2013-05-20 | 1,103 | 1,136 | 1,103 | 1,114 | 2,119,000 | 1,392.50 |
| 2013-05-17 | 1,066 | 1,080 | 1,050 | 1,073 | 1,322,000 | 1,341.25 |
| 2013-05-16 | 1,081 | 1,099 | 1,053 | 1,065 | 1,632,000 | 1,331.25 |
| 2013-05-15 | 1,074 | 1,090 | 1,068 | 1,071 | 1,380,000 | 1,338.75 |
| 2013-05-14 | 1,010 | 1,078 | 1,010 | 1,052 | 2,146,000 | 1,315 |
| 2013-05-13 | 1,033 | 1,033 | 1,004 | 1,005 | 777,000 | 1,256.25 |
| 2013-05-10 | 1,021 | 1,047 | 1,013 | 1,023 | 1,487,000 | 1,278.75 |
| 2013-05-09 | 984 | 1,017 | 980 | 1,014 | 1,927,000 | 1,267.50 |
| 2013-05-08 | 988 | 988 | 963 | 969 | 1,462,000 | 1,211.25 |
| 2013-05-07 | 969 | 995 | 969 | 988 | 1,062,000 | 1,235 |
| 2013-05-02 | 957 | 959 | 949 | 957 | 579,000 | 1,196.25 |
| 2013-05-01 | 950 | 960 | 940 | 957 | 704,000 | 1,196.25 |
| 2013-04-30 | 948 | 959 | 942 | 956 | 1,047,000 | 1,195 |
| 2013-04-26 | 944 | 946 | 933 | 942 | 1,533,000 | 1,177.50 |
| 2013-04-25 | 929 | 942 | 923 | 941 | 1,839,000 | 1,176.25 |
| 2013-04-24 | 895 | 927 | 894 | 927 | 2,493,000 | 1,158.75 |
| 2013-04-23 | 868 | 891 | 866 | 886 | 1,959,000 | 1,107.50 |
| 2013-04-22 | 849 | 867 | 849 | 861 | 1,308,000 | 1,076.25 |
| 2013-04-19 | 837 | 840 | 831 | 834 | 1,225,000 | 1,042.50 |
| 2013-04-18 | 858 | 861 | 832 | 832 | 1,293,000 | 1,040 |
| 2013-04-17 | 855 | 867 | 851 | 864 | 751,000 | 1,080 |
| 2013-04-16 | 848 | 858 | 837 | 847 | 1,058,000 | 1,058.75 |
| 2013-04-15 | 880 | 880 | 850 | 856 | 987,000 | 1,070 |
| 2013-04-12 | 880 | 884 | 872 | 879 | 1,488,000 | 1,098.75 |
| 2013-04-11 | 864 | 880 | 861 | 879 | 1,770,000 | 1,098.75 |
| 2013-04-10 | 843 | 860 | 838 | 860 | 1,219,000 | 1,075 |
| 2013-04-09 | 838 | 844 | 830 | 843 | 1,193,000 | 1,053.75 |
| 2013-04-08 | 845 | 848 | 822 | 828 | 1,340,000 | 1,035 |
| 2013-04-05 | 845 | 848 | 817 | 828 | 2,192,000 | 1,035 |
| 2013-04-04 | 798 | 805 | 791 | 805 | 1,331,000 | 1,006.25 |
| 2013-04-03 | 803 | 807 | 797 | 799 | 725,000 | 998.75 |
| 2013-04-02 | 810 | 812 | 792 | 798 | 1,371,000 | 997.50 |
| 2013-04-01 | 833 | 833 | 804 | 805 | 913,000 | 1,006.25 |
| 2013-03-29 | 829 | 831 | 823 | 825 | 841,000 | 1,031.25 |
| 2013-03-28 | 838 | 838 | 821 | 827 | 1,202,000 | 1,033.75 |
| 2013-03-27 | 838 | 843 | 832 | 838 | 1,057,000 | 1,047.50 |
| 2013-03-26 | 842 | 846 | 839 | 843 | 920,000 | 1,053.75 |
| 2013-03-25 | 850 | 852 | 841 | 842 | 855,000 | 1,052.50 |
| 2013-03-22 | 855 | 855 | 838 | 838 | 1,325,000 | 1,047.50 |
| 2013-03-21 | 858 | 865 | 849 | 863 | 1,279,000 | 1,078.75 |
| 2013-03-19 | 853 | 854 | 846 | 848 | 1,262,000 | 1,060 |
| 2013-03-18 | 842 | 851 | 838 | 848 | 1,729,000 | 1,060 |
| 2013-03-15 | 843 | 851 | 836 | 845 | 1,476,000 | 1,056.25 |
| 2013-03-14 | 843 | 843 | 828 | 834 | 1,123,000 | 1,042.50 |
| 2013-03-13 | 816 | 839 | 816 | 839 | 1,456,000 | 1,048.75 |
| 2013-03-12 | 831 | 831 | 816 | 821 | 1,609,000 | 1,026.25 |
| 2013-03-11 | 837 | 839 | 826 | 831 | 1,326,000 | 1,038.75 |
| 2013-03-08 | 858 | 858 | 834 | 836 | 1,947,000 | 1,045 |
| 2013-03-07 | 855 | 859 | 851 | 852 | 405,000 | 1,065 |
| 2013-03-06 | 846 | 852 | 837 | 850 | 732,000 | 1,062.50 |
| 2013-03-05 | 852 | 857 | 843 | 845 | 747,000 | 1,056.25 |
| 2013-03-04 | 867 | 867 | 849 | 852 | 1,091,000 | 1,065 |
| 2013-03-01 | 865 | 871 | 860 | 869 | 739,000 | 1,086.25 |
| 2013-02-28 | 900 | 900 | 857 | 862 | 2,911,000 | 1,077.50 |
| 2013-02-27 | 890 | 903 | 877 | 899 | 1,167,000 | 1,123.75 |
| 2013-02-26 | 892 | 902 | 891 | 893 | 583,000 | 1,116.25 |
| 2013-02-25 | 898 | 903 | 892 | 901 | 826,000 | 1,126.25 |
| 2013-02-22 | 889 | 895 | 881 | 886 | 604,000 | 1,107.50 |
| 2013-02-21 | 890 | 899 | 882 | 896 | 851,000 | 1,120 |
| 2013-02-20 | 890 | 896 | 877 | 884 | 722,000 | 1,105 |
| 2013-02-19 | 880 | 890 | 876 | 886 | 408,000 | 1,107.50 |
| 2013-02-18 | 866 | 882 | 866 | 878 | 592,000 | 1,097.50 |
| 2013-02-15 | 868 | 874 | 858 | 864 | 870,000 | 1,080 |
| 2013-02-14 | 869 | 877 | 869 | 872 | 840,000 | 1,090 |
| 2013-02-13 | 877 | 888 | 871 | 873 | 1,058,000 | 1,091.25 |
| 2013-02-12 | 904 | 907 | 880 | 880 | 1,239,000 | 1,100 |
| 2013-02-08 | 877 | 904 | 874 | 892 | 1,595,000 | 1,115 |
| 2013-02-07 | 880 | 887 | 878 | 881 | 609,000 | 1,101.25 |
| 2013-02-06 | 887 | 890 | 874 | 883 | 779,000 | 1,103.75 |
| 2013-02-05 | 850 | 887 | 850 | 879 | 1,284,000 | 1,098.75 |
| 2013-02-04 | 873 | 878 | 860 | 862 | 1,200,000 | 1,077.50 |
| 2013-02-01 | 884 | 888 | 872 | 872 | 1,382,000 | 1,090 |
| 2013-01-31 | 881 | 887 | 877 | 884 | 1,322,000 | 1,105 |
| 2013-01-30 | 888 | 892 | 874 | 883 | 1,062,000 | 1,103.75 |
| 2013-01-29 | 878 | 898 | 878 | 884 | 952,000 | 1,105 |
| 2013-01-28 | 906 | 912 | 899 | 899 | 721,000 | 1,123.75 |
| 2013-01-25 | 901 | 909 | 899 | 905 | 818,000 | 1,131.25 |
| 2013-01-24 | 875 | 894 | 873 | 887 | 708,000 | 1,108.75 |
| 2013-01-23 | 891 | 894 | 880 | 881 | 674,000 | 1,101.25 |
| 2013-01-22 | 901 | 901 | 882 | 890 | 594,000 | 1,112.50 |
| 2013-01-21 | 900 | 908 | 887 | 900 | 868,000 | 1,125 |
| 2013-01-18 | 894 | 900 | 888 | 898 | 877,000 | 1,122.50 |
| 2013-01-17 | 894 | 898 | 866 | 879 | 882,000 | 1,098.75 |
| 2013-01-16 | 901 | 905 | 886 | 893 | 1,076,000 | 1,116.25 |
| 2013-01-15 | 906 | 907 | 896 | 900 | 611,000 | 1,125 |
| 2013-01-11 | 905 | 905 | 894 | 897 | 965,000 | 1,121.25 |
| 2013-01-10 | 882 | 900 | 882 | 895 | 465,000 | 1,118.75 |
| 2013-01-09 | 870 | 887 | 870 | 880 | 757,000 | 1,100 |
| 2013-01-08 | 893 | 893 | 876 | 877 | 980,000 | 1,096.25 |
| 2013-01-07 | 910 | 910 | 891 | 894 | 998,000 | 1,117.50 |
| 2013-01-04 | 915 | 917 | 899 | 911 | 866,000 | 1,138.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
