4668 (株)明光ネットワークジャパン 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 | 1,128 | 1,138 | 1,119 | 1,125 | 135,700 | 1,125 |
| 2013-12-27 | 1,093 | 1,113 | 1,093 | 1,113 | 156,900 | 1,113 |
| 2013-12-26 | 1,085 | 1,092 | 1,076 | 1,090 | 89,400 | 1,090 |
| 2013-12-25 | 1,076 | 1,078 | 1,069 | 1,071 | 105,100 | 1,071 |
| 2013-12-24 | 1,084 | 1,086 | 1,072 | 1,075 | 119,400 | 1,075 |
| 2013-12-20 | 1,066 | 1,085 | 1,065 | 1,082 | 140,400 | 1,082 |
| 2013-12-19 | 1,069 | 1,072 | 1,055 | 1,057 | 151,800 | 1,057 |
| 2013-12-18 | 1,065 | 1,072 | 1,059 | 1,069 | 143,300 | 1,069 |
| 2013-12-17 | 1,072 | 1,081 | 1,071 | 1,077 | 126,600 | 1,077 |
| 2013-12-16 | 1,061 | 1,069 | 1,055 | 1,064 | 128,200 | 1,064 |
| 2013-12-13 | 1,071 | 1,073 | 1,050 | 1,053 | 142,600 | 1,053 |
| 2013-12-12 | 1,080 | 1,080 | 1,059 | 1,072 | 216,200 | 1,072 |
| 2013-12-11 | 1,076 | 1,082 | 1,074 | 1,080 | 67,100 | 1,080 |
| 2013-12-10 | 1,075 | 1,082 | 1,065 | 1,082 | 152,600 | 1,082 |
| 2013-12-09 | 1,044 | 1,069 | 1,041 | 1,069 | 117,700 | 1,069 |
| 2013-12-06 | 1,037 | 1,037 | 1,026 | 1,033 | 91,000 | 1,033 |
| 2013-12-05 | 1,043 | 1,049 | 1,040 | 1,041 | 67,000 | 1,041 |
| 2013-12-04 | 1,052 | 1,054 | 1,040 | 1,045 | 99,500 | 1,045 |
| 2013-12-03 | 1,065 | 1,065 | 1,054 | 1,056 | 84,900 | 1,056 |
| 2013-12-02 | 1,060 | 1,069 | 1,058 | 1,061 | 93,200 | 1,061 |
| 2013-11-29 | 1,061 | 1,062 | 1,046 | 1,057 | 116,800 | 1,057 |
| 2013-11-28 | 1,068 | 1,073 | 1,058 | 1,061 | 125,200 | 1,061 |
| 2013-11-27 | 1,076 | 1,077 | 1,066 | 1,068 | 98,500 | 1,068 |
| 2013-11-26 | 1,071 | 1,079 | 1,071 | 1,076 | 171,900 | 1,076 |
| 2013-11-25 | 1,066 | 1,073 | 1,064 | 1,066 | 93,700 | 1,066 |
| 2013-11-22 | 1,072 | 1,079 | 1,061 | 1,068 | 130,000 | 1,068 |
| 2013-11-21 | 1,077 | 1,080 | 1,069 | 1,073 | 123,500 | 1,073 |
| 2013-11-20 | 1,081 | 1,086 | 1,078 | 1,078 | 81,300 | 1,078 |
| 2013-11-19 | 1,085 | 1,088 | 1,078 | 1,079 | 143,100 | 1,079 |
| 2013-11-18 | 1,087 | 1,096 | 1,084 | 1,089 | 178,500 | 1,089 |
| 2013-11-15 | 1,085 | 1,089 | 1,079 | 1,085 | 400,000 | 1,085 |
| 2013-11-14 | 1,076 | 1,085 | 1,076 | 1,080 | 917,100 | 1,080 |
| 2013-11-13 | 1,077 | 1,079 | 1,070 | 1,074 | 186,600 | 1,074 |
| 2013-11-12 | 1,085 | 1,085 | 1,068 | 1,080 | 175,800 | 1,080 |
| 2013-11-11 | 1,081 | 1,094 | 1,081 | 1,087 | 158,700 | 1,087 |
| 2013-11-08 | 1,084 | 1,090 | 1,080 | 1,080 | 359,100 | 1,080 |
| 2013-11-07 | 1,100 | 1,100 | 1,087 | 1,089 | 561,900 | 1,089 |
| 2013-11-06 | 1,089 | 1,140 | 1,088 | 1,114 | 442,600 | 1,114 |
| 2013-11-05 | 1,095 | 1,118 | 1,094 | 1,099 | 195,400 | 1,099 |
| 2013-11-01 | 1,127 | 1,128 | 1,090 | 1,095 | 242,200 | 1,095 |
| 2013-10-31 | 1,144 | 1,146 | 1,132 | 1,132 | 152,000 | 1,132 |
| 2013-10-30 | 1,149 | 1,155 | 1,142 | 1,143 | 110,500 | 1,143 |
| 2013-10-29 | 1,141 | 1,168 | 1,141 | 1,152 | 224,100 | 1,152 |
| 2013-10-28 | 1,231 | 1,231 | 1,223 | 1,231 | 22,800 | 1,231 |
| 2013-10-25 | 1,237 | 1,237 | 1,220 | 1,232 | 24,100 | 1,232 |
| 2013-10-24 | 1,218 | 1,237 | 1,218 | 1,233 | 44,100 | 1,233 |
| 2013-10-23 | 1,215 | 1,234 | 1,215 | 1,219 | 42,800 | 1,219 |
| 2013-10-22 | 1,202 | 1,215 | 1,199 | 1,214 | 25,800 | 1,214 |
| 2013-10-21 | 1,199 | 1,211 | 1,195 | 1,199 | 35,800 | 1,199 |
| 2013-10-18 | 1,203 | 1,209 | 1,195 | 1,201 | 35,900 | 1,201 |
| 2013-10-17 | 1,200 | 1,203 | 1,192 | 1,203 | 43,700 | 1,203 |
| 2013-10-16 | 1,214 | 1,215 | 1,194 | 1,196 | 39,500 | 1,196 |
| 2013-10-15 | 1,189 | 1,219 | 1,188 | 1,215 | 61,700 | 1,215 |
| 2013-10-11 | 1,134 | 1,180 | 1,129 | 1,174 | 63,300 | 1,174 |
| 2013-10-10 | 1,137 | 1,137 | 1,127 | 1,132 | 76,200 | 1,132 |
| 2013-10-09 | 1,141 | 1,141 | 1,126 | 1,132 | 50,800 | 1,132 |
| 2013-10-08 | 1,143 | 1,147 | 1,135 | 1,141 | 31,600 | 1,141 |
| 2013-10-07 | 1,162 | 1,170 | 1,150 | 1,150 | 48,600 | 1,150 |
| 2013-10-04 | 1,170 | 1,179 | 1,158 | 1,171 | 34,100 | 1,171 |
| 2013-10-03 | 1,178 | 1,190 | 1,173 | 1,177 | 53,300 | 1,177 |
| 2013-10-02 | 1,211 | 1,211 | 1,173 | 1,178 | 52,300 | 1,178 |
| 2013-10-01 | 1,228 | 1,228 | 1,215 | 1,215 | 25,400 | 1,215 |
| 2013-09-30 | 1,221 | 1,240 | 1,210 | 1,240 | 53,300 | 1,240 |
| 2013-09-27 | 1,205 | 1,234 | 1,198 | 1,233 | 55,300 | 1,233 |
| 2013-09-26 | 1,198 | 1,213 | 1,186 | 1,213 | 22,100 | 1,213 |
| 2013-09-25 | 1,215 | 1,215 | 1,199 | 1,208 | 20,600 | 1,208 |
| 2013-09-24 | 1,221 | 1,221 | 1,201 | 1,214 | 51,400 | 1,214 |
| 2013-09-20 | 1,219 | 1,226 | 1,213 | 1,219 | 41,000 | 1,219 |
| 2013-09-19 | 1,197 | 1,212 | 1,195 | 1,212 | 41,800 | 1,212 |
| 2013-09-18 | 1,199 | 1,202 | 1,191 | 1,197 | 18,600 | 1,197 |
| 2013-09-17 | 1,192 | 1,201 | 1,186 | 1,196 | 29,000 | 1,196 |
| 2013-09-13 | 1,200 | 1,205 | 1,183 | 1,197 | 51,100 | 1,197 |
| 2013-09-12 | 1,191 | 1,199 | 1,185 | 1,199 | 33,200 | 1,199 |
| 2013-09-11 | 1,195 | 1,199 | 1,180 | 1,185 | 40,100 | 1,185 |
| 2013-09-10 | 1,183 | 1,199 | 1,179 | 1,191 | 44,400 | 1,191 |
| 2013-09-09 | 1,178 | 1,183 | 1,165 | 1,182 | 45,100 | 1,182 |
| 2013-09-06 | 1,167 | 1,171 | 1,153 | 1,165 | 53,900 | 1,165 |
| 2013-09-05 | 1,165 | 1,169 | 1,154 | 1,161 | 45,100 | 1,161 |
| 2013-09-04 | 1,152 | 1,158 | 1,146 | 1,156 | 35,400 | 1,156 |
| 2013-09-03 | 1,140 | 1,160 | 1,140 | 1,153 | 37,100 | 1,153 |
| 2013-09-02 | 1,144 | 1,146 | 1,131 | 1,140 | 44,900 | 1,140 |
| 2013-08-30 | 1,169 | 1,179 | 1,145 | 1,146 | 64,900 | 1,146 |
| 2013-08-29 | 1,162 | 1,189 | 1,158 | 1,168 | 55,000 | 1,168 |
| 2013-08-28 | 1,141 | 1,177 | 1,141 | 1,165 | 209,300 | 1,165 |
| 2013-08-27 | 1,250 | 1,253 | 1,235 | 1,236 | 491,400 | 1,236 |
| 2013-08-26 | 1,261 | 1,264 | 1,257 | 1,257 | 101,800 | 1,257 |
| 2013-08-23 | 1,255 | 1,266 | 1,250 | 1,256 | 44,000 | 1,256 |
| 2013-08-22 | 1,243 | 1,271 | 1,241 | 1,250 | 64,900 | 1,250 |
| 2013-08-21 | 1,253 | 1,258 | 1,240 | 1,245 | 63,600 | 1,245 |
| 2013-08-20 | 1,265 | 1,266 | 1,253 | 1,253 | 47,200 | 1,253 |
| 2013-08-19 | 1,260 | 1,265 | 1,255 | 1,264 | 26,000 | 1,264 |
| 2013-08-16 | 1,246 | 1,263 | 1,243 | 1,252 | 38,400 | 1,252 |
| 2013-08-15 | 1,261 | 1,261 | 1,246 | 1,253 | 42,100 | 1,253 |
| 2013-08-14 | 1,243 | 1,261 | 1,240 | 1,261 | 51,000 | 1,261 |
| 2013-08-13 | 1,223 | 1,242 | 1,222 | 1,242 | 41,000 | 1,242 |
| 2013-08-12 | 1,242 | 1,248 | 1,210 | 1,218 | 109,000 | 1,218 |
| 2013-08-09 | 1,261 | 1,264 | 1,240 | 1,243 | 85,900 | 1,243 |
| 2013-08-08 | 1,272 | 1,283 | 1,260 | 1,260 | 54,500 | 1,260 |
| 2013-08-07 | 1,288 | 1,290 | 1,274 | 1,274 | 57,600 | 1,274 |
| 2013-08-06 | 1,298 | 1,299 | 1,275 | 1,298 | 69,200 | 1,298 |
| 2013-08-05 | 1,299 | 1,313 | 1,290 | 1,299 | 64,100 | 1,299 |
| 2013-08-02 | 1,265 | 1,288 | 1,255 | 1,286 | 79,500 | 1,286 |
| 2013-08-01 | 1,259 | 1,264 | 1,242 | 1,256 | 52,900 | 1,256 |
| 2013-07-31 | 1,241 | 1,262 | 1,231 | 1,245 | 94,800 | 1,245 |
| 2013-07-30 | 1,240 | 1,243 | 1,226 | 1,231 | 112,000 | 1,231 |
| 2013-07-29 | 1,279 | 1,279 | 1,246 | 1,246 | 74,300 | 1,246 |
| 2013-07-26 | 1,280 | 1,280 | 1,256 | 1,259 | 96,900 | 1,259 |
| 2013-07-25 | 1,302 | 1,304 | 1,280 | 1,281 | 73,500 | 1,281 |
| 2013-07-24 | 1,300 | 1,300 | 1,290 | 1,295 | 42,700 | 1,295 |
| 2013-07-23 | 1,293 | 1,314 | 1,287 | 1,296 | 81,500 | 1,296 |
| 2013-07-22 | 1,302 | 1,303 | 1,280 | 1,287 | 62,200 | 1,287 |
| 2013-07-19 | 1,319 | 1,323 | 1,272 | 1,279 | 162,900 | 1,279 |
| 2013-07-18 | 1,328 | 1,331 | 1,312 | 1,322 | 63,800 | 1,322 |
| 2013-07-17 | 1,330 | 1,343 | 1,316 | 1,338 | 38,700 | 1,338 |
| 2013-07-16 | 1,353 | 1,356 | 1,338 | 1,338 | 35,300 | 1,338 |
| 2013-07-12 | 1,350 | 1,354 | 1,333 | 1,345 | 36,600 | 1,345 |
| 2013-07-11 | 1,354 | 1,360 | 1,333 | 1,350 | 40,700 | 1,350 |
| 2013-07-10 | 1,354 | 1,363 | 1,343 | 1,355 | 60,800 | 1,355 |
| 2013-07-09 | 1,366 | 1,374 | 1,354 | 1,372 | 37,300 | 1,372 |
| 2013-07-08 | 1,369 | 1,369 | 1,351 | 1,351 | 46,300 | 1,351 |
| 2013-07-05 | 1,353 | 1,354 | 1,345 | 1,351 | 23,800 | 1,351 |
| 2013-07-04 | 1,337 | 1,359 | 1,333 | 1,337 | 42,600 | 1,337 |
| 2013-07-03 | 1,350 | 1,354 | 1,331 | 1,341 | 59,500 | 1,341 |
| 2013-07-02 | 1,370 | 1,370 | 1,339 | 1,352 | 57,200 | 1,352 |
| 2013-07-01 | 1,308 | 1,348 | 1,301 | 1,347 | 52,900 | 1,347 |
| 2013-06-28 | 1,238 | 1,301 | 1,234 | 1,301 | 140,500 | 1,301 |
| 2013-06-27 | 1,249 | 1,260 | 1,208 | 1,215 | 78,300 | 1,215 |
| 2013-06-26 | 1,276 | 1,279 | 1,240 | 1,240 | 63,100 | 1,240 |
| 2013-06-25 | 1,212 | 1,260 | 1,212 | 1,249 | 98,000 | 1,249 |
| 2013-06-24 | 1,219 | 1,256 | 1,215 | 1,248 | 52,300 | 1,248 |
| 2013-06-21 | 1,207 | 1,209 | 1,190 | 1,196 | 89,700 | 1,196 |
| 2013-06-20 | 1,218 | 1,238 | 1,202 | 1,218 | 85,900 | 1,218 |
| 2013-06-19 | 1,224 | 1,234 | 1,190 | 1,192 | 78,600 | 1,192 |
| 2013-06-18 | 1,202 | 1,240 | 1,202 | 1,220 | 81,300 | 1,220 |
| 2013-06-17 | 1,175 | 1,207 | 1,175 | 1,201 | 60,700 | 1,201 |
| 2013-06-14 | 1,181 | 1,194 | 1,167 | 1,174 | 96,300 | 1,174 |
| 2013-06-13 | 1,165 | 1,175 | 1,140 | 1,147 | 85,500 | 1,147 |
| 2013-06-12 | 1,173 | 1,199 | 1,145 | 1,188 | 55,900 | 1,188 |
| 2013-06-11 | 1,200 | 1,219 | 1,180 | 1,192 | 67,400 | 1,192 |
| 2013-06-10 | 1,147 | 1,229 | 1,142 | 1,191 | 131,800 | 1,191 |
| 2013-06-07 | 1,144 | 1,149 | 1,100 | 1,117 | 100,700 | 1,117 |
| 2013-06-06 | 1,185 | 1,199 | 1,157 | 1,176 | 84,400 | 1,176 |
| 2013-06-05 | 1,226 | 1,252 | 1,197 | 1,197 | 142,900 | 1,197 |
| 2013-06-04 | 1,211 | 1,234 | 1,202 | 1,228 | 120,500 | 1,228 |
| 2013-06-03 | 1,254 | 1,272 | 1,215 | 1,218 | 82,900 | 1,218 |
| 2013-05-31 | 1,286 | 1,311 | 1,240 | 1,267 | 245,000 | 1,267 |
| 2013-05-30 | 1,309 | 1,317 | 1,272 | 1,281 | 109,400 | 1,281 |
| 2013-05-29 | 1,257 | 1,333 | 1,250 | 1,317 | 101,400 | 1,317 |
| 2013-05-28 | 1,252 | 1,277 | 1,220 | 1,227 | 100,700 | 1,227 |
| 2013-05-27 | 1,300 | 1,301 | 1,250 | 1,270 | 83,600 | 1,270 |
| 2013-05-24 | 1,305 | 1,338 | 1,284 | 1,315 | 90,600 | 1,315 |
| 2013-05-23 | 1,375 | 1,384 | 1,301 | 1,308 | 113,800 | 1,308 |
| 2013-05-22 | 1,374 | 1,384 | 1,348 | 1,373 | 57,300 | 1,373 |
| 2013-05-21 | 1,415 | 1,415 | 1,368 | 1,374 | 79,300 | 1,374 |
| 2013-05-20 | 1,424 | 1,428 | 1,403 | 1,409 | 80,700 | 1,409 |
| 2013-05-17 | 1,395 | 1,423 | 1,367 | 1,417 | 148,900 | 1,417 |
| 2013-05-16 | 1,414 | 1,414 | 1,319 | 1,380 | 157,100 | 1,380 |
| 2013-05-15 | 1,417 | 1,420 | 1,383 | 1,400 | 80,200 | 1,400 |
| 2013-05-14 | 1,425 | 1,425 | 1,411 | 1,417 | 37,500 | 1,417 |
| 2013-05-13 | 1,434 | 1,434 | 1,402 | 1,411 | 52,000 | 1,411 |
| 2013-05-10 | 1,397 | 1,423 | 1,381 | 1,422 | 115,300 | 1,422 |
| 2013-05-09 | 1,398 | 1,407 | 1,375 | 1,378 | 91,800 | 1,378 |
| 2013-05-08 | 1,412 | 1,424 | 1,385 | 1,396 | 145,100 | 1,396 |
| 2013-05-07 | 1,419 | 1,428 | 1,401 | 1,412 | 66,200 | 1,412 |
| 2013-05-02 | 1,358 | 1,399 | 1,358 | 1,396 | 62,900 | 1,396 |
| 2013-05-01 | 1,360 | 1,370 | 1,353 | 1,359 | 76,600 | 1,359 |
| 2013-04-30 | 1,350 | 1,360 | 1,350 | 1,352 | 93,800 | 1,352 |
| 2013-04-26 | 1,382 | 1,383 | 1,350 | 1,361 | 111,700 | 1,361 |
| 2013-04-25 | 1,406 | 1,410 | 1,367 | 1,373 | 131,600 | 1,373 |
| 2013-04-24 | 1,430 | 1,438 | 1,403 | 1,410 | 55,100 | 1,410 |
| 2013-04-23 | 1,403 | 1,420 | 1,403 | 1,406 | 40,400 | 1,406 |
| 2013-04-22 | 1,361 | 1,405 | 1,361 | 1,399 | 41,000 | 1,399 |
| 2013-04-19 | 1,375 | 1,380 | 1,360 | 1,362 | 23,400 | 1,362 |
| 2013-04-18 | 1,381 | 1,388 | 1,368 | 1,369 | 51,600 | 1,369 |
| 2013-04-17 | 1,400 | 1,405 | 1,379 | 1,392 | 26,900 | 1,392 |
| 2013-04-16 | 1,390 | 1,407 | 1,370 | 1,379 | 39,800 | 1,379 |
| 2013-04-15 | 1,405 | 1,407 | 1,390 | 1,395 | 28,600 | 1,395 |
| 2013-04-12 | 1,400 | 1,421 | 1,390 | 1,407 | 56,200 | 1,407 |
| 2013-04-11 | 1,354 | 1,400 | 1,354 | 1,400 | 69,900 | 1,400 |
| 2013-04-10 | 1,336 | 1,361 | 1,333 | 1,348 | 48,400 | 1,348 |
| 2013-04-09 | 1,375 | 1,385 | 1,356 | 1,366 | 59,200 | 1,366 |
| 2013-04-08 | 1,335 | 1,375 | 1,328 | 1,375 | 85,700 | 1,375 |
| 2013-04-05 | 1,314 | 1,338 | 1,299 | 1,326 | 74,200 | 1,326 |
| 2013-04-04 | 1,225 | 1,302 | 1,224 | 1,298 | 39,000 | 1,298 |
| 2013-04-03 | 1,189 | 1,267 | 1,188 | 1,265 | 49,100 | 1,265 |
| 2013-04-02 | 1,200 | 1,207 | 1,160 | 1,187 | 124,400 | 1,187 |
| 2013-04-01 | 1,251 | 1,255 | 1,215 | 1,216 | 49,100 | 1,216 |
| 2013-03-29 | 1,300 | 1,300 | 1,251 | 1,251 | 54,100 | 1,251 |
| 2013-03-28 | 1,333 | 1,333 | 1,295 | 1,303 | 60,400 | 1,303 |
| 2013-03-27 | 1,256 | 1,343 | 1,256 | 1,336 | 48,700 | 1,336 |
| 2013-03-26 | 1,258 | 1,264 | 1,251 | 1,256 | 39,100 | 1,256 |
| 2013-03-25 | 1,260 | 1,280 | 1,252 | 1,258 | 38,000 | 1,258 |
| 2013-03-22 | 1,283 | 1,283 | 1,256 | 1,256 | 39,100 | 1,256 |
| 2013-03-21 | 1,276 | 1,294 | 1,274 | 1,276 | 55,200 | 1,276 |
| 2013-03-19 | 1,304 | 1,304 | 1,272 | 1,276 | 38,700 | 1,276 |
| 2013-03-18 | 1,295 | 1,306 | 1,270 | 1,274 | 69,400 | 1,274 |
| 2013-03-15 | 1,290 | 1,310 | 1,280 | 1,310 | 80,200 | 1,310 |
| 2013-03-14 | 1,248 | 1,271 | 1,230 | 1,264 | 52,400 | 1,264 |
| 2013-03-13 | 1,199 | 1,251 | 1,196 | 1,238 | 60,500 | 1,238 |
| 2013-03-12 | 1,234 | 1,234 | 1,188 | 1,189 | 36,300 | 1,189 |
| 2013-03-11 | 1,180 | 1,226 | 1,178 | 1,218 | 47,300 | 1,218 |
| 2013-03-08 | 1,170 | 1,185 | 1,170 | 1,172 | 65,100 | 1,172 |
| 2013-03-07 | 1,229 | 1,229 | 1,184 | 1,184 | 47,000 | 1,184 |
| 2013-03-06 | 1,166 | 1,200 | 1,165 | 1,199 | 53,600 | 1,199 |
| 2013-03-05 | 1,142 | 1,162 | 1,139 | 1,156 | 40,900 | 1,156 |
| 2013-03-04 | 1,145 | 1,150 | 1,129 | 1,129 | 45,100 | 1,129 |
| 2013-03-01 | 1,130 | 1,136 | 1,119 | 1,125 | 49,300 | 1,125 |
| 2013-02-28 | 1,140 | 1,143 | 1,121 | 1,136 | 44,700 | 1,136 |
| 2013-02-27 | 1,105 | 1,183 | 1,100 | 1,146 | 85,300 | 1,146 |
| 2013-02-26 | 1,054 | 1,091 | 1,050 | 1,091 | 65,800 | 1,091 |
| 2013-02-25 | 1,035 | 1,054 | 1,035 | 1,048 | 45,500 | 1,048 |
| 2013-02-22 | 1,042 | 1,044 | 1,032 | 1,035 | 20,800 | 1,035 |
| 2013-02-21 | 1,055 | 1,056 | 1,040 | 1,042 | 19,600 | 1,042 |
| 2013-02-20 | 1,058 | 1,063 | 1,051 | 1,053 | 24,500 | 1,053 |
| 2013-02-19 | 1,059 | 1,063 | 1,053 | 1,057 | 19,500 | 1,057 |
| 2013-02-18 | 1,022 | 1,051 | 1,022 | 1,050 | 26,400 | 1,050 |
| 2013-02-15 | 1,027 | 1,035 | 1,003 | 1,015 | 36,600 | 1,015 |
| 2013-02-14 | 1,040 | 1,042 | 1,020 | 1,026 | 27,200 | 1,026 |
| 2013-02-13 | 1,067 | 1,073 | 1,040 | 1,043 | 25,400 | 1,043 |
| 2013-02-12 | 1,076 | 1,080 | 1,066 | 1,066 | 26,300 | 1,066 |
| 2013-02-08 | 1,074 | 1,077 | 1,060 | 1,069 | 35,600 | 1,069 |
| 2013-02-07 | 1,071 | 1,080 | 1,071 | 1,072 | 37,000 | 1,072 |
| 2013-02-06 | 1,054 | 1,074 | 1,052 | 1,068 | 36,400 | 1,068 |
| 2013-02-05 | 1,052 | 1,054 | 1,041 | 1,041 | 22,100 | 1,041 |
| 2013-02-04 | 1,048 | 1,052 | 1,043 | 1,049 | 22,900 | 1,049 |
| 2013-02-01 | 1,021 | 1,038 | 1,018 | 1,038 | 51,500 | 1,038 |
| 2013-01-31 | 1,019 | 1,020 | 1,012 | 1,014 | 27,100 | 1,014 |
| 2013-01-30 | 1,013 | 1,017 | 1,011 | 1,015 | 21,100 | 1,015 |
| 2013-01-29 | 1,020 | 1,023 | 1,011 | 1,011 | 24,300 | 1,011 |
| 2013-01-28 | 1,021 | 1,025 | 1,019 | 1,020 | 22,200 | 1,020 |
| 2013-01-25 | 1,019 | 1,019 | 1,008 | 1,016 | 49,800 | 1,016 |
| 2013-01-24 | 1,009 | 1,012 | 1,001 | 1,010 | 22,500 | 1,010 |
| 2013-01-23 | 1,007 | 1,012 | 1,003 | 1,006 | 38,800 | 1,006 |
| 2013-01-22 | 1,001 | 1,007 | 1,000 | 1,001 | 31,900 | 1,001 |
| 2013-01-21 | 996 | 1,001 | 989 | 996 | 48,800 | 996 |
| 2013-01-18 | 978 | 989 | 978 | 988 | 33,100 | 988 |
| 2013-01-17 | 971 | 974 | 965 | 968 | 36,300 | 968 |
| 2013-01-16 | 989 | 993 | 977 | 977 | 33,500 | 977 |
| 2013-01-15 | 1,000 | 1,001 | 989 | 990 | 43,800 | 990 |
| 2013-01-11 | 1,030 | 1,031 | 982 | 996 | 113,200 | 996 |
| 2013-01-10 | 1,062 | 1,065 | 1,000 | 1,010 | 137,400 | 1,010 |
| 2013-01-09 | 1,000 | 1,090 | 992 | 1,061 | 262,800 | 1,061 |
| 2013-01-08 | 1,001 | 1,012 | 996 | 1,006 | 29,800 | 1,006 |
| 2013-01-07 | 1,018 | 1,018 | 990 | 993 | 37,000 | 993 |
| 2013-01-04 | 984 | 1,017 | 984 | 1,013 | 26,700 | 1,013 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
