4204 積水化学工業(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 | 1,280 | 1,291 | 1,272 | 1,290 | 1,770,000 | 1,290 |
| 2013-12-27 | 1,265 | 1,273 | 1,244 | 1,273 | 1,384,000 | 1,273 |
| 2013-12-26 | 1,230 | 1,265 | 1,229 | 1,263 | 1,468,000 | 1,263 |
| 2013-12-25 | 1,215 | 1,226 | 1,213 | 1,222 | 1,781,000 | 1,222 |
| 2013-12-24 | 1,249 | 1,250 | 1,224 | 1,229 | 1,732,000 | 1,229 |
| 2013-12-20 | 1,240 | 1,254 | 1,237 | 1,249 | 1,818,000 | 1,249 |
| 2013-12-19 | 1,254 | 1,267 | 1,244 | 1,248 | 1,963,000 | 1,248 |
| 2013-12-18 | 1,226 | 1,248 | 1,225 | 1,248 | 2,254,000 | 1,248 |
| 2013-12-17 | 1,210 | 1,225 | 1,202 | 1,225 | 2,061,000 | 1,225 |
| 2013-12-16 | 1,227 | 1,235 | 1,214 | 1,216 | 1,577,000 | 1,216 |
| 2013-12-13 | 1,234 | 1,246 | 1,213 | 1,237 | 4,198,000 | 1,237 |
| 2013-12-12 | 1,250 | 1,260 | 1,236 | 1,244 | 3,128,000 | 1,244 |
| 2013-12-11 | 1,242 | 1,287 | 1,241 | 1,283 | 4,017,000 | 1,283 |
| 2013-12-10 | 1,268 | 1,269 | 1,237 | 1,240 | 4,715,000 | 1,240 |
| 2013-12-09 | 1,268 | 1,276 | 1,254 | 1,271 | 2,856,000 | 1,271 |
| 2013-12-06 | 1,256 | 1,262 | 1,245 | 1,251 | 2,904,000 | 1,251 |
| 2013-12-05 | 1,274 | 1,297 | 1,251 | 1,256 | 4,176,000 | 1,256 |
| 2013-12-04 | 1,281 | 1,314 | 1,275 | 1,278 | 6,948,000 | 1,278 |
| 2013-12-03 | 1,448 | 1,448 | 1,278 | 1,298 | 25,516,000 | 1,298 |
| 2013-12-02 | 1,200 | 1,215 | 1,196 | 1,208 | 1,728,000 | 1,208 |
| 2013-11-29 | 1,199 | 1,204 | 1,187 | 1,200 | 1,948,000 | 1,200 |
| 2013-11-28 | 1,195 | 1,205 | 1,194 | 1,204 | 1,798,000 | 1,204 |
| 2013-11-27 | 1,194 | 1,201 | 1,187 | 1,194 | 1,167,000 | 1,194 |
| 2013-11-26 | 1,200 | 1,205 | 1,196 | 1,196 | 1,752,000 | 1,196 |
| 2013-11-25 | 1,197 | 1,203 | 1,190 | 1,203 | 1,492,000 | 1,203 |
| 2013-11-22 | 1,196 | 1,204 | 1,185 | 1,192 | 2,280,000 | 1,192 |
| 2013-11-21 | 1,173 | 1,192 | 1,172 | 1,187 | 1,938,000 | 1,187 |
| 2013-11-20 | 1,172 | 1,180 | 1,166 | 1,173 | 2,079,000 | 1,173 |
| 2013-11-19 | 1,184 | 1,184 | 1,167 | 1,175 | 2,657,000 | 1,175 |
| 2013-11-18 | 1,202 | 1,203 | 1,192 | 1,199 | 3,165,000 | 1,199 |
| 2013-11-15 | 1,180 | 1,205 | 1,172 | 1,204 | 4,630,000 | 1,204 |
| 2013-11-14 | 1,150 | 1,158 | 1,140 | 1,152 | 2,907,000 | 1,152 |
| 2013-11-13 | 1,100 | 1,131 | 1,095 | 1,129 | 3,170,000 | 1,129 |
| 2013-11-12 | 1,087 | 1,106 | 1,082 | 1,100 | 1,475,000 | 1,100 |
| 2013-11-11 | 1,080 | 1,094 | 1,076 | 1,087 | 2,692,000 | 1,087 |
| 2013-11-08 | 1,070 | 1,073 | 1,056 | 1,060 | 2,875,000 | 1,060 |
| 2013-11-07 | 1,098 | 1,098 | 1,078 | 1,081 | 2,882,000 | 1,081 |
| 2013-11-06 | 1,096 | 1,112 | 1,090 | 1,100 | 3,157,000 | 1,100 |
| 2013-11-05 | 1,149 | 1,150 | 1,110 | 1,122 | 4,418,000 | 1,122 |
| 2013-11-01 | 1,140 | 1,159 | 1,135 | 1,150 | 3,620,000 | 1,150 |
| 2013-10-31 | 1,135 | 1,146 | 1,126 | 1,137 | 3,341,000 | 1,137 |
| 2013-10-30 | 1,081 | 1,142 | 1,062 | 1,109 | 5,285,000 | 1,109 |
| 2013-10-29 | 1,070 | 1,081 | 1,046 | 1,078 | 2,568,000 | 1,078 |
| 2013-10-28 | 1,063 | 1,082 | 1,051 | 1,082 | 2,410,000 | 1,082 |
| 2013-10-25 | 1,057 | 1,057 | 1,029 | 1,034 | 2,155,000 | 1,034 |
| 2013-10-24 | 1,032 | 1,062 | 1,031 | 1,060 | 1,413,000 | 1,060 |
| 2013-10-23 | 1,063 | 1,076 | 1,039 | 1,039 | 1,565,000 | 1,039 |
| 2013-10-22 | 1,052 | 1,063 | 1,046 | 1,063 | 1,450,000 | 1,063 |
| 2013-10-21 | 1,038 | 1,052 | 1,038 | 1,050 | 1,038,000 | 1,050 |
| 2013-10-18 | 1,022 | 1,037 | 1,022 | 1,032 | 1,476,000 | 1,032 |
| 2013-10-17 | 1,035 | 1,056 | 1,033 | 1,036 | 2,452,000 | 1,036 |
| 2013-10-16 | 998 | 1,029 | 994 | 1,024 | 2,393,000 | 1,024 |
| 2013-10-15 | 998 | 999 | 987 | 989 | 1,314,000 | 989 |
| 2013-10-11 | 977 | 993 | 967 | 985 | 1,283,000 | 985 |
| 2013-10-10 | 941 | 969 | 939 | 962 | 1,566,000 | 962 |
| 2013-10-09 | 922 | 940 | 921 | 940 | 1,356,000 | 940 |
| 2013-10-08 | 922 | 938 | 920 | 933 | 1,665,000 | 933 |
| 2013-10-07 | 935 | 941 | 925 | 930 | 1,283,000 | 930 |
| 2013-10-04 | 951 | 955 | 927 | 939 | 1,903,000 | 939 |
| 2013-10-03 | 975 | 980 | 951 | 954 | 2,640,000 | 954 |
| 2013-10-02 | 1,015 | 1,020 | 984 | 988 | 1,528,000 | 988 |
| 2013-10-01 | 1,007 | 1,027 | 1,001 | 1,015 | 1,627,000 | 1,015 |
| 2013-09-30 | 989 | 1,005 | 982 | 998 | 996,000 | 998 |
| 2013-09-27 | 1,019 | 1,026 | 1,006 | 1,018 | 1,583,000 | 1,018 |
| 2013-09-26 | 995 | 1,012 | 980 | 1,012 | 1,422,000 | 1,012 |
| 2013-09-25 | 1,000 | 1,004 | 989 | 999 | 1,480,000 | 999 |
| 2013-09-24 | 1,000 | 1,006 | 992 | 1,000 | 2,209,000 | 1,000 |
| 2013-09-20 | 1,011 | 1,021 | 1,003 | 1,019 | 2,579,000 | 1,019 |
| 2013-09-19 | 996 | 1,009 | 988 | 1,008 | 1,910,000 | 1,008 |
| 2013-09-18 | 983 | 985 | 973 | 981 | 1,614,000 | 981 |
| 2013-09-17 | 974 | 982 | 966 | 968 | 1,252,000 | 968 |
| 2013-09-13 | 985 | 985 | 957 | 964 | 2,510,000 | 964 |
| 2013-09-12 | 966 | 981 | 964 | 976 | 1,140,000 | 976 |
| 2013-09-11 | 998 | 1,004 | 969 | 974 | 2,098,000 | 974 |
| 2013-09-10 | 980 | 995 | 980 | 992 | 1,183,000 | 992 |
| 2013-09-09 | 987 | 987 | 963 | 969 | 1,524,000 | 969 |
| 2013-09-06 | 965 | 977 | 944 | 957 | 1,547,000 | 957 |
| 2013-09-05 | 967 | 969 | 955 | 961 | 1,191,000 | 961 |
| 2013-09-04 | 948 | 968 | 935 | 965 | 2,285,000 | 965 |
| 2013-09-03 | 934 | 953 | 933 | 950 | 2,816,000 | 950 |
| 2013-09-02 | 910 | 921 | 906 | 916 | 2,064,000 | 916 |
| 2013-08-30 | 927 | 931 | 900 | 904 | 2,369,000 | 904 |
| 2013-08-29 | 934 | 941 | 916 | 921 | 2,112,000 | 921 |
| 2013-08-28 | 934 | 944 | 929 | 939 | 1,624,000 | 939 |
| 2013-08-27 | 957 | 957 | 942 | 949 | 1,799,000 | 949 |
| 2013-08-26 | 967 | 976 | 959 | 963 | 3,086,000 | 963 |
| 2013-08-23 | 947 | 962 | 943 | 955 | 2,715,000 | 955 |
| 2013-08-22 | 927 | 936 | 918 | 926 | 1,985,000 | 926 |
| 2013-08-21 | 928 | 940 | 920 | 928 | 1,974,000 | 928 |
| 2013-08-20 | 942 | 948 | 927 | 931 | 3,425,000 | 931 |
| 2013-08-19 | 945 | 959 | 943 | 955 | 2,129,000 | 955 |
| 2013-08-16 | 950 | 962 | 942 | 951 | 3,492,000 | 951 |
| 2013-08-15 | 990 | 996 | 970 | 975 | 3,006,000 | 975 |
| 2013-08-14 | 1,020 | 1,023 | 993 | 1,013 | 3,824,000 | 1,013 |
| 2013-08-13 | 989 | 1,006 | 981 | 1,002 | 2,017,000 | 1,002 |
| 2013-08-12 | 960 | 978 | 954 | 968 | 1,164,000 | 968 |
| 2013-08-09 | 982 | 987 | 964 | 965 | 1,709,000 | 965 |
| 2013-08-08 | 981 | 997 | 971 | 974 | 1,407,000 | 974 |
| 2013-08-07 | 1,012 | 1,018 | 988 | 988 | 2,132,000 | 988 |
| 2013-08-06 | 1,015 | 1,036 | 1,012 | 1,036 | 1,359,000 | 1,036 |
| 2013-08-05 | 1,030 | 1,031 | 1,009 | 1,018 | 1,237,000 | 1,018 |
| 2013-08-02 | 1,037 | 1,043 | 1,010 | 1,031 | 3,303,000 | 1,031 |
| 2013-08-01 | 984 | 1,007 | 983 | 1,007 | 2,899,000 | 1,007 |
| 2013-07-31 | 1,029 | 1,029 | 982 | 984 | 3,732,000 | 984 |
| 2013-07-30 | 987 | 1,055 | 985 | 1,015 | 4,511,000 | 1,015 |
| 2013-07-29 | 1,018 | 1,031 | 1,000 | 1,011 | 2,244,000 | 1,011 |
| 2013-07-26 | 1,048 | 1,058 | 1,040 | 1,047 | 2,626,000 | 1,047 |
| 2013-07-25 | 1,094 | 1,099 | 1,063 | 1,069 | 1,682,000 | 1,069 |
| 2013-07-24 | 1,117 | 1,118 | 1,091 | 1,096 | 2,957,000 | 1,096 |
| 2013-07-23 | 1,095 | 1,098 | 1,083 | 1,092 | 2,159,000 | 1,092 |
| 2013-07-22 | 1,112 | 1,117 | 1,089 | 1,108 | 3,488,000 | 1,108 |
| 2013-07-19 | 1,109 | 1,116 | 1,079 | 1,089 | 2,325,000 | 1,089 |
| 2013-07-18 | 1,099 | 1,102 | 1,077 | 1,093 | 2,037,000 | 1,093 |
| 2013-07-17 | 1,090 | 1,099 | 1,081 | 1,085 | 1,480,000 | 1,085 |
| 2013-07-16 | 1,104 | 1,109 | 1,090 | 1,099 | 1,179,000 | 1,099 |
| 2013-07-12 | 1,079 | 1,105 | 1,074 | 1,088 | 2,398,000 | 1,088 |
| 2013-07-11 | 1,074 | 1,084 | 1,051 | 1,066 | 2,554,000 | 1,066 |
| 2013-07-10 | 1,088 | 1,097 | 1,076 | 1,091 | 2,271,000 | 1,091 |
| 2013-07-09 | 1,095 | 1,101 | 1,082 | 1,095 | 2,073,000 | 1,095 |
| 2013-07-08 | 1,118 | 1,125 | 1,084 | 1,085 | 2,638,000 | 1,085 |
| 2013-07-05 | 1,116 | 1,124 | 1,101 | 1,120 | 2,174,000 | 1,120 |
| 2013-07-04 | 1,101 | 1,120 | 1,094 | 1,116 | 1,737,000 | 1,116 |
| 2013-07-03 | 1,124 | 1,130 | 1,104 | 1,124 | 2,422,000 | 1,124 |
| 2013-07-02 | 1,119 | 1,123 | 1,098 | 1,121 | 3,370,000 | 1,121 |
| 2013-07-01 | 1,083 | 1,102 | 1,078 | 1,095 | 4,676,000 | 1,095 |
| 2013-06-28 | 1,034 | 1,068 | 1,031 | 1,053 | 4,085,000 | 1,053 |
| 2013-06-27 | 959 | 1,006 | 946 | 1,004 | 3,657,000 | 1,004 |
| 2013-06-26 | 998 | 1,009 | 958 | 959 | 3,297,000 | 959 |
| 2013-06-25 | 1,005 | 1,022 | 986 | 998 | 3,150,000 | 998 |
| 2013-06-24 | 1,029 | 1,038 | 994 | 1,000 | 2,986,000 | 1,000 |
| 2013-06-21 | 1,006 | 1,026 | 986 | 1,013 | 6,454,000 | 1,013 |
| 2013-06-20 | 1,036 | 1,053 | 1,019 | 1,051 | 3,130,000 | 1,051 |
| 2013-06-19 | 1,030 | 1,059 | 1,024 | 1,054 | 3,130,000 | 1,054 |
| 2013-06-18 | 1,016 | 1,024 | 999 | 1,012 | 2,779,000 | 1,012 |
| 2013-06-17 | 985 | 1,015 | 981 | 1,015 | 3,429,000 | 1,015 |
| 2013-06-14 | 1,002 | 1,022 | 989 | 989 | 3,132,000 | 989 |
| 2013-06-13 | 1,001 | 1,014 | 982 | 989 | 2,495,000 | 989 |
| 2013-06-12 | 1,029 | 1,039 | 1,002 | 1,021 | 2,453,000 | 1,021 |
| 2013-06-11 | 1,066 | 1,098 | 1,045 | 1,055 | 3,741,000 | 1,055 |
| 2013-06-10 | 1,014 | 1,042 | 1,012 | 1,036 | 1,829,000 | 1,036 |
| 2013-06-07 | 974 | 991 | 949 | 973 | 2,939,000 | 973 |
| 2013-06-06 | 1,015 | 1,032 | 986 | 989 | 3,306,000 | 989 |
| 2013-06-05 | 1,024 | 1,077 | 1,012 | 1,014 | 3,596,000 | 1,014 |
| 2013-06-04 | 986 | 1,025 | 979 | 1,018 | 4,326,000 | 1,018 |
| 2013-06-03 | 1,024 | 1,043 | 989 | 995 | 3,809,000 | 995 |
| 2013-05-31 | 1,060 | 1,074 | 1,020 | 1,022 | 4,817,000 | 1,022 |
| 2013-05-30 | 1,060 | 1,094 | 1,037 | 1,041 | 4,467,000 | 1,041 |
| 2013-05-29 | 1,105 | 1,135 | 1,091 | 1,115 | 4,111,000 | 1,115 |
| 2013-05-28 | 1,071 | 1,085 | 1,051 | 1,064 | 3,497,000 | 1,064 |
| 2013-05-27 | 1,071 | 1,096 | 1,057 | 1,079 | 2,950,000 | 1,079 |
| 2013-05-24 | 1,110 | 1,129 | 1,056 | 1,092 | 3,575,000 | 1,092 |
| 2013-05-23 | 1,170 | 1,194 | 1,103 | 1,103 | 3,156,000 | 1,103 |
| 2013-05-22 | 1,177 | 1,198 | 1,170 | 1,182 | 1,991,000 | 1,182 |
| 2013-05-21 | 1,206 | 1,206 | 1,171 | 1,181 | 2,724,000 | 1,181 |
| 2013-05-20 | 1,221 | 1,225 | 1,205 | 1,209 | 2,003,000 | 1,209 |
| 2013-05-17 | 1,203 | 1,227 | 1,200 | 1,215 | 1,904,000 | 1,215 |
| 2013-05-16 | 1,237 | 1,247 | 1,192 | 1,216 | 2,031,000 | 1,216 |
| 2013-05-15 | 1,224 | 1,255 | 1,216 | 1,219 | 2,344,000 | 1,219 |
| 2013-05-14 | 1,223 | 1,228 | 1,210 | 1,219 | 1,525,000 | 1,219 |
| 2013-05-13 | 1,235 | 1,238 | 1,207 | 1,221 | 1,803,000 | 1,221 |
| 2013-05-10 | 1,211 | 1,229 | 1,211 | 1,220 | 3,151,000 | 1,220 |
| 2013-05-09 | 1,215 | 1,220 | 1,181 | 1,182 | 2,180,000 | 1,182 |
| 2013-05-08 | 1,240 | 1,246 | 1,214 | 1,217 | 2,227,000 | 1,217 |
| 2013-05-07 | 1,222 | 1,235 | 1,207 | 1,229 | 2,597,000 | 1,229 |
| 2013-05-02 | 1,238 | 1,241 | 1,198 | 1,208 | 2,455,000 | 1,208 |
| 2013-05-01 | 1,209 | 1,259 | 1,204 | 1,249 | 3,348,000 | 1,249 |
| 2013-04-30 | 1,206 | 1,246 | 1,201 | 1,226 | 3,206,000 | 1,226 |
| 2013-04-26 | 1,220 | 1,223 | 1,173 | 1,179 | 3,781,000 | 1,179 |
| 2013-04-25 | 1,186 | 1,229 | 1,183 | 1,220 | 3,351,000 | 1,220 |
| 2013-04-24 | 1,189 | 1,205 | 1,158 | 1,185 | 4,263,000 | 1,185 |
| 2013-04-23 | 1,151 | 1,189 | 1,134 | 1,181 | 2,848,000 | 1,181 |
| 2013-04-22 | 1,131 | 1,164 | 1,126 | 1,151 | 1,855,000 | 1,151 |
| 2013-04-19 | 1,112 | 1,127 | 1,085 | 1,115 | 2,579,000 | 1,115 |
| 2013-04-18 | 1,130 | 1,131 | 1,102 | 1,121 | 1,672,000 | 1,121 |
| 2013-04-17 | 1,132 | 1,149 | 1,121 | 1,129 | 2,564,000 | 1,129 |
| 2013-04-16 | 1,072 | 1,130 | 1,065 | 1,122 | 2,844,000 | 1,122 |
| 2013-04-15 | 1,117 | 1,122 | 1,093 | 1,098 | 2,166,000 | 1,098 |
| 2013-04-12 | 1,105 | 1,128 | 1,104 | 1,117 | 2,289,000 | 1,117 |
| 2013-04-11 | 1,117 | 1,150 | 1,104 | 1,117 | 3,600,000 | 1,117 |
| 2013-04-10 | 1,121 | 1,147 | 1,105 | 1,133 | 3,846,000 | 1,133 |
| 2013-04-09 | 1,178 | 1,180 | 1,146 | 1,151 | 3,105,000 | 1,151 |
| 2013-04-08 | 1,131 | 1,168 | 1,130 | 1,167 | 2,953,000 | 1,167 |
| 2013-04-05 | 1,100 | 1,131 | 1,093 | 1,124 | 4,987,000 | 1,124 |
| 2013-04-04 | 999 | 1,053 | 980 | 1,053 | 3,298,000 | 1,053 |
| 2013-04-03 | 973 | 1,010 | 973 | 1,010 | 3,209,000 | 1,010 |
| 2013-04-02 | 985 | 987 | 958 | 972 | 2,724,000 | 972 |
| 2013-04-01 | 1,028 | 1,028 | 985 | 986 | 1,801,000 | 986 |
| 2013-03-29 | 1,035 | 1,039 | 1,016 | 1,032 | 2,147,000 | 1,032 |
| 2013-03-28 | 1,020 | 1,042 | 1,018 | 1,036 | 2,896,000 | 1,036 |
| 2013-03-27 | 996 | 1,020 | 994 | 1,020 | 2,216,000 | 1,020 |
| 2013-03-26 | 983 | 993 | 979 | 985 | 1,385,000 | 985 |
| 2013-03-25 | 989 | 1,000 | 985 | 993 | 1,292,000 | 993 |
| 2013-03-22 | 999 | 1,007 | 978 | 981 | 2,556,000 | 981 |
| 2013-03-21 | 980 | 1,017 | 980 | 1,011 | 2,369,000 | 1,011 |
| 2013-03-19 | 992 | 1,003 | 983 | 984 | 2,177,000 | 984 |
| 2013-03-18 | 1,020 | 1,024 | 981 | 987 | 2,509,000 | 987 |
| 2013-03-15 | 998 | 1,023 | 997 | 1,023 | 2,683,000 | 1,023 |
| 2013-03-14 | 993 | 995 | 982 | 992 | 1,660,000 | 992 |
| 2013-03-13 | 985 | 994 | 976 | 976 | 1,658,000 | 976 |
| 2013-03-12 | 980 | 998 | 977 | 994 | 3,453,000 | 994 |
| 2013-03-11 | 973 | 977 | 960 | 967 | 2,171,000 | 967 |
| 2013-03-08 | 931 | 952 | 931 | 950 | 2,909,000 | 950 |
| 2013-03-07 | 929 | 933 | 919 | 925 | 1,458,000 | 925 |
| 2013-03-06 | 920 | 929 | 918 | 924 | 1,375,000 | 924 |
| 2013-03-05 | 917 | 921 | 909 | 912 | 1,127,000 | 912 |
| 2013-03-04 | 920 | 926 | 913 | 914 | 2,338,000 | 914 |
| 2013-03-01 | 908 | 919 | 897 | 917 | 2,495,000 | 917 |
| 2013-02-28 | 895 | 901 | 886 | 899 | 2,185,000 | 899 |
| 2013-02-27 | 891 | 908 | 887 | 887 | 2,380,000 | 887 |
| 2013-02-26 | 890 | 890 | 875 | 885 | 3,666,000 | 885 |
| 2013-02-25 | 879 | 907 | 873 | 904 | 2,919,000 | 904 |
| 2013-02-22 | 869 | 869 | 855 | 864 | 1,594,000 | 864 |
| 2013-02-21 | 880 | 885 | 866 | 873 | 1,641,000 | 873 |
| 2013-02-20 | 888 | 890 | 874 | 889 | 2,045,000 | 889 |
| 2013-02-19 | 876 | 886 | 871 | 885 | 1,715,000 | 885 |
| 2013-02-18 | 848 | 872 | 847 | 871 | 1,359,000 | 871 |
| 2013-02-15 | 855 | 860 | 829 | 842 | 1,630,000 | 842 |
| 2013-02-14 | 863 | 869 | 854 | 860 | 1,626,000 | 860 |
| 2013-02-13 | 869 | 877 | 859 | 864 | 1,771,000 | 864 |
| 2013-02-12 | 879 | 885 | 871 | 872 | 1,881,000 | 872 |
| 2013-02-08 | 863 | 884 | 858 | 871 | 2,816,000 | 871 |
| 2013-02-07 | 874 | 881 | 862 | 865 | 2,551,000 | 865 |
| 2013-02-06 | 881 | 886 | 875 | 884 | 1,644,000 | 884 |
| 2013-02-05 | 868 | 891 | 866 | 868 | 2,999,000 | 868 |
| 2013-02-04 | 866 | 874 | 863 | 869 | 2,493,000 | 869 |
| 2013-02-01 | 878 | 880 | 855 | 859 | 3,488,000 | 859 |
| 2013-01-31 | 877 | 886 | 860 | 881 | 4,338,000 | 881 |
| 2013-01-30 | 857 | 891 | 857 | 862 | 3,995,000 | 862 |
| 2013-01-29 | 868 | 878 | 856 | 868 | 3,430,000 | 868 |
| 2013-01-28 | 886 | 889 | 872 | 881 | 2,425,000 | 881 |
| 2013-01-25 | 880 | 887 | 869 | 879 | 2,584,000 | 879 |
| 2013-01-24 | 842 | 864 | 842 | 863 | 2,224,000 | 863 |
| 2013-01-23 | 854 | 881 | 854 | 857 | 2,701,000 | 857 |
| 2013-01-22 | 880 | 883 | 853 | 869 | 3,694,000 | 869 |
| 2013-01-21 | 895 | 906 | 887 | 902 | 2,715,000 | 902 |
| 2013-01-18 | 880 | 892 | 874 | 892 | 3,362,000 | 892 |
| 2013-01-17 | 856 | 876 | 850 | 867 | 3,588,000 | 867 |
| 2013-01-16 | 857 | 859 | 838 | 855 | 3,124,000 | 855 |
| 2013-01-15 | 854 | 870 | 841 | 861 | 3,240,000 | 861 |
| 2013-01-11 | 819 | 840 | 815 | 837 | 3,209,000 | 837 |
| 2013-01-10 | 803 | 813 | 794 | 807 | 2,118,000 | 807 |
| 2013-01-09 | 777 | 803 | 769 | 801 | 2,769,000 | 801 |
| 2013-01-08 | 779 | 804 | 776 | 788 | 2,618,000 | 788 |
| 2013-01-07 | 792 | 793 | 771 | 775 | 1,490,000 | 775 |
| 2013-01-04 | 779 | 780 | 766 | 778 | 1,963,000 | 778 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
