4704 トレンドマイクロ(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 | 3,650 | 3,690 | 3,630 | 3,680 | 626,300 | 3,680 |
| 2013-12-27 | 3,710 | 3,715 | 3,615 | 3,660 | 616,600 | 3,660 |
| 2013-12-26 | 3,715 | 3,725 | 3,675 | 3,695 | 648,200 | 3,695 |
| 2013-12-25 | 3,685 | 3,755 | 3,680 | 3,745 | 929,900 | 3,745 |
| 2013-12-24 | 3,745 | 3,780 | 3,720 | 3,725 | 954,300 | 3,725 |
| 2013-12-20 | 3,645 | 3,725 | 3,635 | 3,710 | 759,700 | 3,710 |
| 2013-12-19 | 3,755 | 3,760 | 3,690 | 3,700 | 1,106,900 | 3,700 |
| 2013-12-18 | 3,595 | 3,675 | 3,595 | 3,650 | 1,473,800 | 3,650 |
| 2013-12-17 | 3,600 | 3,615 | 3,585 | 3,590 | 674,400 | 3,590 |
| 2013-12-16 | 3,665 | 3,675 | 3,565 | 3,575 | 771,600 | 3,575 |
| 2013-12-13 | 3,685 | 3,725 | 3,545 | 3,660 | 4,156,000 | 3,660 |
| 2013-12-12 | 3,745 | 3,780 | 3,725 | 3,755 | 958,200 | 3,755 |
| 2013-12-11 | 3,810 | 3,845 | 3,785 | 3,805 | 720,700 | 3,805 |
| 2013-12-10 | 3,940 | 3,940 | 3,850 | 3,870 | 880,500 | 3,870 |
| 2013-12-09 | 3,975 | 3,980 | 3,920 | 3,975 | 585,900 | 3,975 |
| 2013-12-06 | 3,850 | 3,885 | 3,815 | 3,860 | 712,800 | 3,860 |
| 2013-12-05 | 3,960 | 3,965 | 3,850 | 3,890 | 721,300 | 3,890 |
| 2013-12-04 | 3,970 | 3,990 | 3,900 | 3,965 | 724,400 | 3,965 |
| 2013-12-03 | 4,050 | 4,115 | 4,025 | 4,065 | 875,900 | 4,065 |
| 2013-12-02 | 4,035 | 4,060 | 4,015 | 4,045 | 333,600 | 4,045 |
| 2013-11-29 | 4,015 | 4,035 | 3,945 | 4,010 | 679,500 | 4,010 |
| 2013-11-28 | 4,045 | 4,065 | 4,005 | 4,060 | 703,000 | 4,060 |
| 2013-11-27 | 4,000 | 4,060 | 3,990 | 4,005 | 708,600 | 4,005 |
| 2013-11-26 | 3,995 | 4,060 | 3,980 | 4,030 | 609,500 | 4,030 |
| 2013-11-25 | 4,065 | 4,090 | 4,030 | 4,065 | 560,300 | 4,065 |
| 2013-11-22 | 4,140 | 4,180 | 4,025 | 4,040 | 1,036,700 | 4,040 |
| 2013-11-21 | 3,980 | 4,070 | 3,940 | 4,050 | 957,800 | 4,050 |
| 2013-11-20 | 3,955 | 3,980 | 3,940 | 3,940 | 536,500 | 3,940 |
| 2013-11-19 | 3,880 | 3,935 | 3,860 | 3,920 | 501,400 | 3,920 |
| 2013-11-18 | 3,900 | 3,990 | 3,885 | 3,900 | 926,200 | 3,900 |
| 2013-11-15 | 3,850 | 3,895 | 3,775 | 3,880 | 938,600 | 3,880 |
| 2013-11-14 | 3,700 | 3,925 | 3,675 | 3,770 | 1,532,900 | 3,770 |
| 2013-11-13 | 3,600 | 3,705 | 3,600 | 3,660 | 710,000 | 3,660 |
| 2013-11-12 | 3,525 | 3,700 | 3,525 | 3,700 | 643,300 | 3,700 |
| 2013-11-11 | 3,580 | 3,615 | 3,560 | 3,560 | 631,600 | 3,560 |
| 2013-11-08 | 3,495 | 3,545 | 3,485 | 3,525 | 749,600 | 3,525 |
| 2013-11-07 | 3,585 | 3,600 | 3,545 | 3,560 | 515,700 | 3,560 |
| 2013-11-06 | 3,555 | 3,620 | 3,540 | 3,590 | 457,600 | 3,590 |
| 2013-11-05 | 3,630 | 3,650 | 3,535 | 3,585 | 477,800 | 3,585 |
| 2013-11-01 | 3,675 | 3,690 | 3,580 | 3,595 | 489,600 | 3,595 |
| 2013-10-31 | 3,665 | 3,695 | 3,630 | 3,640 | 443,200 | 3,640 |
| 2013-10-30 | 3,655 | 3,710 | 3,655 | 3,700 | 771,200 | 3,700 |
| 2013-10-29 | 3,600 | 3,630 | 3,575 | 3,615 | 353,500 | 3,615 |
| 2013-10-28 | 3,570 | 3,640 | 3,570 | 3,640 | 447,400 | 3,640 |
| 2013-10-25 | 3,650 | 3,655 | 3,545 | 3,545 | 930,400 | 3,545 |
| 2013-10-24 | 3,710 | 3,710 | 3,610 | 3,670 | 709,100 | 3,670 |
| 2013-10-23 | 3,835 | 3,855 | 3,720 | 3,720 | 485,200 | 3,720 |
| 2013-10-22 | 3,830 | 3,835 | 3,770 | 3,825 | 376,900 | 3,825 |
| 2013-10-21 | 3,800 | 3,845 | 3,765 | 3,830 | 518,100 | 3,830 |
| 2013-10-18 | 3,770 | 3,795 | 3,730 | 3,770 | 433,300 | 3,770 |
| 2013-10-17 | 3,780 | 3,780 | 3,715 | 3,740 | 490,800 | 3,740 |
| 2013-10-16 | 3,705 | 3,745 | 3,690 | 3,715 | 387,700 | 3,715 |
| 2013-10-15 | 3,740 | 3,755 | 3,720 | 3,730 | 378,900 | 3,730 |
| 2013-10-11 | 3,650 | 3,750 | 3,605 | 3,720 | 1,451,900 | 3,720 |
| 2013-10-10 | 3,540 | 3,600 | 3,540 | 3,580 | 602,900 | 3,580 |
| 2013-10-09 | 3,510 | 3,545 | 3,480 | 3,525 | 805,800 | 3,525 |
| 2013-10-08 | 3,535 | 3,590 | 3,530 | 3,560 | 416,800 | 3,560 |
| 2013-10-07 | 3,635 | 3,655 | 3,560 | 3,565 | 657,400 | 3,565 |
| 2013-10-04 | 3,700 | 3,745 | 3,605 | 3,630 | 1,253,800 | 3,630 |
| 2013-10-03 | 3,520 | 3,570 | 3,495 | 3,520 | 842,600 | 3,520 |
| 2013-10-02 | 3,665 | 3,695 | 3,530 | 3,545 | 1,455,700 | 3,545 |
| 2013-10-01 | 3,675 | 3,730 | 3,660 | 3,660 | 751,900 | 3,660 |
| 2013-09-30 | 3,655 | 3,680 | 3,600 | 3,655 | 867,100 | 3,655 |
| 2013-09-27 | 3,760 | 3,780 | 3,670 | 3,725 | 657,800 | 3,725 |
| 2013-09-26 | 3,710 | 3,770 | 3,675 | 3,760 | 566,900 | 3,760 |
| 2013-09-25 | 3,755 | 3,760 | 3,665 | 3,675 | 747,600 | 3,675 |
| 2013-09-24 | 3,680 | 3,795 | 3,680 | 3,770 | 549,000 | 3,770 |
| 2013-09-20 | 3,780 | 3,845 | 3,755 | 3,780 | 652,500 | 3,780 |
| 2013-09-19 | 3,800 | 3,870 | 3,770 | 3,810 | 842,500 | 3,810 |
| 2013-09-18 | 3,725 | 3,835 | 3,695 | 3,735 | 772,600 | 3,735 |
| 2013-09-17 | 3,700 | 3,760 | 3,675 | 3,680 | 295,800 | 3,680 |
| 2013-09-13 | 3,645 | 3,685 | 3,630 | 3,680 | 2,016,400 | 3,680 |
| 2013-09-12 | 3,675 | 3,710 | 3,660 | 3,680 | 499,000 | 3,680 |
| 2013-09-11 | 3,720 | 3,790 | 3,705 | 3,735 | 779,000 | 3,735 |
| 2013-09-10 | 3,700 | 3,750 | 3,680 | 3,720 | 543,500 | 3,720 |
| 2013-09-09 | 3,680 | 3,695 | 3,635 | 3,685 | 456,500 | 3,685 |
| 2013-09-06 | 3,640 | 3,675 | 3,560 | 3,565 | 535,300 | 3,565 |
| 2013-09-05 | 3,640 | 3,650 | 3,605 | 3,625 | 487,900 | 3,625 |
| 2013-09-04 | 3,540 | 3,645 | 3,540 | 3,640 | 532,600 | 3,640 |
| 2013-09-03 | 3,520 | 3,630 | 3,515 | 3,610 | 847,000 | 3,610 |
| 2013-09-02 | 3,370 | 3,525 | 3,370 | 3,505 | 702,500 | 3,505 |
| 2013-08-30 | 3,405 | 3,450 | 3,395 | 3,440 | 781,900 | 3,440 |
| 2013-08-29 | 3,370 | 3,415 | 3,320 | 3,405 | 878,400 | 3,405 |
| 2013-08-28 | 3,375 | 3,420 | 3,330 | 3,395 | 675,000 | 3,395 |
| 2013-08-27 | 3,360 | 3,425 | 3,325 | 3,390 | 375,600 | 3,390 |
| 2013-08-26 | 3,440 | 3,450 | 3,385 | 3,395 | 349,300 | 3,395 |
| 2013-08-23 | 3,400 | 3,470 | 3,370 | 3,435 | 634,700 | 3,435 |
| 2013-08-22 | 3,360 | 3,410 | 3,340 | 3,360 | 606,700 | 3,360 |
| 2013-08-21 | 3,390 | 3,450 | 3,365 | 3,415 | 721,900 | 3,415 |
| 2013-08-20 | 3,500 | 3,540 | 3,415 | 3,430 | 888,200 | 3,430 |
| 2013-08-19 | 3,495 | 3,545 | 3,470 | 3,525 | 691,800 | 3,525 |
| 2013-08-16 | 3,510 | 3,545 | 3,450 | 3,480 | 1,123,700 | 3,480 |
| 2013-08-15 | 3,500 | 3,585 | 3,480 | 3,555 | 877,800 | 3,555 |
| 2013-08-14 | 3,420 | 3,540 | 3,400 | 3,535 | 866,700 | 3,535 |
| 2013-08-13 | 3,350 | 3,460 | 3,325 | 3,450 | 538,900 | 3,450 |
| 2013-08-12 | 3,300 | 3,365 | 3,255 | 3,315 | 476,700 | 3,315 |
| 2013-08-09 | 3,240 | 3,390 | 3,240 | 3,305 | 1,251,100 | 3,305 |
| 2013-08-08 | 3,300 | 3,390 | 3,230 | 3,235 | 600,300 | 3,235 |
| 2013-08-07 | 3,350 | 3,425 | 3,290 | 3,295 | 701,500 | 3,295 |
| 2013-08-06 | 3,375 | 3,475 | 3,330 | 3,475 | 499,400 | 3,475 |
| 2013-08-05 | 3,400 | 3,450 | 3,395 | 3,405 | 266,100 | 3,405 |
| 2013-08-02 | 3,340 | 3,455 | 3,310 | 3,455 | 526,400 | 3,455 |
| 2013-08-01 | 3,260 | 3,330 | 3,225 | 3,330 | 539,500 | 3,330 |
| 2013-07-31 | 3,275 | 3,300 | 3,205 | 3,260 | 717,600 | 3,260 |
| 2013-07-30 | 3,220 | 3,355 | 3,220 | 3,340 | 1,158,100 | 3,340 |
| 2013-07-29 | 3,245 | 3,300 | 3,230 | 3,250 | 798,600 | 3,250 |
| 2013-07-26 | 3,300 | 3,390 | 3,280 | 3,345 | 905,600 | 3,345 |
| 2013-07-25 | 3,335 | 3,345 | 3,290 | 3,315 | 666,700 | 3,315 |
| 2013-07-24 | 3,300 | 3,325 | 3,265 | 3,290 | 461,400 | 3,290 |
| 2013-07-23 | 3,300 | 3,400 | 3,290 | 3,350 | 874,500 | 3,350 |
| 2013-07-22 | 3,380 | 3,420 | 3,310 | 3,370 | 828,400 | 3,370 |
| 2013-07-19 | 3,400 | 3,465 | 3,345 | 3,380 | 1,254,000 | 3,380 |
| 2013-07-18 | 3,330 | 3,460 | 3,325 | 3,440 | 833,700 | 3,440 |
| 2013-07-17 | 3,285 | 3,355 | 3,260 | 3,350 | 905,900 | 3,350 |
| 2013-07-16 | 3,290 | 3,380 | 3,290 | 3,350 | 1,099,700 | 3,350 |
| 2013-07-12 | 3,315 | 3,335 | 3,275 | 3,285 | 1,269,700 | 3,285 |
| 2013-07-11 | 3,255 | 3,330 | 3,245 | 3,320 | 693,500 | 3,320 |
| 2013-07-10 | 3,245 | 3,275 | 3,195 | 3,260 | 709,900 | 3,260 |
| 2013-07-09 | 3,235 | 3,310 | 3,155 | 3,300 | 678,800 | 3,300 |
| 2013-07-08 | 3,245 | 3,290 | 3,205 | 3,205 | 544,700 | 3,205 |
| 2013-07-05 | 3,135 | 3,245 | 3,135 | 3,230 | 620,800 | 3,230 |
| 2013-07-04 | 3,120 | 3,175 | 3,120 | 3,120 | 272,400 | 3,120 |
| 2013-07-03 | 3,200 | 3,225 | 3,130 | 3,155 | 588,200 | 3,155 |
| 2013-07-02 | 3,175 | 3,230 | 3,140 | 3,230 | 610,100 | 3,230 |
| 2013-07-01 | 3,145 | 3,185 | 3,095 | 3,180 | 466,900 | 3,180 |
| 2013-06-28 | 3,080 | 3,175 | 3,040 | 3,150 | 708,600 | 3,150 |
| 2013-06-27 | 2,969 | 3,055 | 2,947 | 3,030 | 642,600 | 3,030 |
| 2013-06-26 | 3,110 | 3,110 | 2,955 | 2,963 | 639,200 | 2,963 |
| 2013-06-25 | 3,030 | 3,070 | 2,972 | 3,045 | 1,059,500 | 3,045 |
| 2013-06-24 | 3,065 | 3,085 | 2,983 | 2,998 | 655,100 | 2,998 |
| 2013-06-21 | 2,987 | 3,110 | 2,951 | 3,080 | 1,446,900 | 3,080 |
| 2013-06-20 | 3,020 | 3,045 | 2,973 | 2,986 | 914,300 | 2,986 |
| 2013-06-19 | 3,085 | 3,125 | 3,045 | 3,090 | 629,400 | 3,090 |
| 2013-06-18 | 3,060 | 3,115 | 3,030 | 3,070 | 655,700 | 3,070 |
| 2013-06-17 | 2,990 | 3,115 | 2,944 | 3,100 | 774,800 | 3,100 |
| 2013-06-14 | 3,000 | 3,130 | 2,999 | 3,070 | 2,758,600 | 3,070 |
| 2013-06-13 | 3,000 | 3,015 | 2,850 | 2,887 | 2,496,600 | 2,887 |
| 2013-06-12 | 2,964 | 3,075 | 2,953 | 3,055 | 777,900 | 3,055 |
| 2013-06-11 | 3,085 | 3,110 | 3,035 | 3,050 | 935,300 | 3,050 |
| 2013-06-10 | 3,115 | 3,150 | 3,050 | 3,105 | 1,126,100 | 3,105 |
| 2013-06-07 | 3,040 | 3,165 | 2,980 | 3,105 | 1,243,100 | 3,105 |
| 2013-06-06 | 3,025 | 3,130 | 2,987 | 3,050 | 942,500 | 3,050 |
| 2013-06-05 | 3,190 | 3,200 | 2,932 | 2,932 | 1,185,600 | 2,932 |
| 2013-06-04 | 3,060 | 3,230 | 3,055 | 3,195 | 1,319,500 | 3,195 |
| 2013-06-03 | 3,100 | 3,135 | 3,030 | 3,100 | 1,310,600 | 3,100 |
| 2013-05-31 | 3,010 | 3,170 | 2,985 | 3,130 | 1,195,700 | 3,130 |
| 2013-05-30 | 2,999 | 3,120 | 2,963 | 2,964 | 1,482,200 | 2,964 |
| 2013-05-29 | 3,100 | 3,135 | 3,050 | 3,095 | 998,000 | 3,095 |
| 2013-05-28 | 3,055 | 3,165 | 3,035 | 3,120 | 847,600 | 3,120 |
| 2013-05-27 | 3,060 | 3,165 | 3,035 | 3,110 | 796,600 | 3,110 |
| 2013-05-24 | 3,165 | 3,265 | 3,055 | 3,190 | 1,511,000 | 3,190 |
| 2013-05-23 | 3,350 | 3,425 | 3,050 | 3,055 | 1,872,500 | 3,055 |
| 2013-05-22 | 3,195 | 3,380 | 3,195 | 3,350 | 1,049,800 | 3,350 |
| 2013-05-21 | 3,250 | 3,280 | 3,195 | 3,265 | 602,600 | 3,265 |
| 2013-05-20 | 3,305 | 3,370 | 3,300 | 3,315 | 671,100 | 3,315 |
| 2013-05-17 | 3,270 | 3,360 | 3,255 | 3,345 | 1,034,900 | 3,345 |
| 2013-05-16 | 3,375 | 3,395 | 3,240 | 3,290 | 1,023,100 | 3,290 |
| 2013-05-15 | 3,345 | 3,395 | 3,285 | 3,370 | 1,257,500 | 3,370 |
| 2013-05-14 | 3,235 | 3,445 | 3,235 | 3,340 | 1,704,800 | 3,340 |
| 2013-05-13 | 3,195 | 3,320 | 3,160 | 3,305 | 1,495,700 | 3,305 |
| 2013-05-10 | 2,921 | 3,335 | 2,921 | 3,335 | 2,519,000 | 3,335 |
| 2013-05-09 | 2,835 | 2,879 | 2,821 | 2,831 | 663,700 | 2,831 |
| 2013-05-08 | 2,792 | 2,855 | 2,761 | 2,826 | 936,700 | 2,826 |
| 2013-05-07 | 2,871 | 2,929 | 2,831 | 2,842 | 1,585,400 | 2,842 |
| 2013-05-02 | 2,774 | 2,846 | 2,752 | 2,821 | 1,159,500 | 2,821 |
| 2013-05-01 | 2,848 | 2,890 | 2,807 | 2,811 | 1,280,400 | 2,811 |
| 2013-04-30 | 2,759 | 2,790 | 2,697 | 2,730 | 1,073,900 | 2,730 |
| 2013-04-26 | 2,791 | 2,792 | 2,732 | 2,761 | 1,007,400 | 2,761 |
| 2013-04-25 | 2,849 | 2,850 | 2,774 | 2,795 | 1,591,400 | 2,795 |
| 2013-04-24 | 2,756 | 2,876 | 2,748 | 2,871 | 1,097,900 | 2,871 |
| 2013-04-23 | 2,743 | 2,769 | 2,726 | 2,734 | 326,900 | 2,734 |
| 2013-04-22 | 2,726 | 2,769 | 2,725 | 2,751 | 541,400 | 2,751 |
| 2013-04-19 | 2,675 | 2,695 | 2,653 | 2,676 | 635,100 | 2,676 |
| 2013-04-18 | 2,662 | 2,745 | 2,650 | 2,675 | 872,100 | 2,675 |
| 2013-04-17 | 2,722 | 2,754 | 2,684 | 2,695 | 829,300 | 2,695 |
| 2013-04-16 | 2,600 | 2,699 | 2,587 | 2,677 | 1,314,700 | 2,677 |
| 2013-04-15 | 2,620 | 2,675 | 2,591 | 2,605 | 860,700 | 2,605 |
| 2013-04-12 | 2,745 | 2,745 | 2,640 | 2,663 | 1,884,200 | 2,663 |
| 2013-04-11 | 2,709 | 2,750 | 2,687 | 2,704 | 1,122,700 | 2,704 |
| 2013-04-10 | 2,703 | 2,767 | 2,678 | 2,711 | 973,700 | 2,711 |
| 2013-04-09 | 2,800 | 2,829 | 2,736 | 2,736 | 744,400 | 2,736 |
| 2013-04-08 | 2,790 | 2,810 | 2,732 | 2,788 | 1,201,300 | 2,788 |
| 2013-04-05 | 2,742 | 2,774 | 2,698 | 2,741 | 1,862,800 | 2,741 |
| 2013-04-04 | 2,538 | 2,608 | 2,494 | 2,608 | 721,500 | 2,608 |
| 2013-04-03 | 2,640 | 2,640 | 2,512 | 2,550 | 814,800 | 2,550 |
| 2013-04-02 | 2,657 | 2,661 | 2,543 | 2,570 | 805,800 | 2,570 |
| 2013-04-01 | 2,678 | 2,701 | 2,649 | 2,661 | 1,039,500 | 2,661 |
| 2013-03-29 | 2,680 | 2,710 | 2,642 | 2,677 | 477,300 | 2,677 |
| 2013-03-28 | 2,679 | 2,702 | 2,610 | 2,631 | 988,100 | 2,631 |
| 2013-03-27 | 2,679 | 2,721 | 2,673 | 2,683 | 520,600 | 2,683 |
| 2013-03-26 | 2,705 | 2,730 | 2,685 | 2,689 | 582,000 | 2,689 |
| 2013-03-25 | 2,769 | 2,797 | 2,751 | 2,774 | 790,300 | 2,774 |
| 2013-03-22 | 2,701 | 2,750 | 2,701 | 2,730 | 830,300 | 2,730 |
| 2013-03-21 | 2,750 | 2,798 | 2,748 | 2,769 | 680,300 | 2,769 |
| 2013-03-19 | 2,728 | 2,749 | 2,712 | 2,741 | 523,900 | 2,741 |
| 2013-03-18 | 2,700 | 2,714 | 2,670 | 2,673 | 711,300 | 2,673 |
| 2013-03-15 | 2,706 | 2,758 | 2,689 | 2,743 | 694,000 | 2,743 |
| 2013-03-14 | 2,669 | 2,740 | 2,669 | 2,713 | 916,500 | 2,713 |
| 2013-03-13 | 2,643 | 2,659 | 2,632 | 2,646 | 673,000 | 2,646 |
| 2013-03-12 | 2,650 | 2,690 | 2,640 | 2,642 | 1,021,400 | 2,642 |
| 2013-03-11 | 2,667 | 2,685 | 2,642 | 2,649 | 750,400 | 2,649 |
| 2013-03-08 | 2,703 | 2,742 | 2,665 | 2,681 | 3,928,100 | 2,681 |
| 2013-03-07 | 2,650 | 2,710 | 2,640 | 2,693 | 1,396,500 | 2,693 |
| 2013-03-06 | 2,582 | 2,614 | 2,565 | 2,573 | 704,800 | 2,573 |
| 2013-03-05 | 2,570 | 2,597 | 2,541 | 2,550 | 1,117,000 | 2,550 |
| 2013-03-04 | 2,580 | 2,606 | 2,547 | 2,569 | 849,200 | 2,569 |
| 2013-03-01 | 2,570 | 2,592 | 2,545 | 2,579 | 821,900 | 2,579 |
| 2013-02-28 | 2,637 | 2,640 | 2,588 | 2,620 | 979,600 | 2,620 |
| 2013-02-27 | 2,611 | 2,633 | 2,574 | 2,592 | 773,500 | 2,592 |
| 2013-02-26 | 2,603 | 2,658 | 2,574 | 2,592 | 922,600 | 2,592 |
| 2013-02-25 | 2,700 | 2,730 | 2,682 | 2,703 | 818,900 | 2,703 |
| 2013-02-22 | 2,627 | 2,671 | 2,606 | 2,661 | 789,600 | 2,661 |
| 2013-02-21 | 2,647 | 2,689 | 2,625 | 2,626 | 581,300 | 2,626 |
| 2013-02-20 | 2,624 | 2,689 | 2,591 | 2,664 | 880,600 | 2,664 |
| 2013-02-19 | 2,578 | 2,635 | 2,576 | 2,588 | 515,100 | 2,588 |
| 2013-02-18 | 2,608 | 2,640 | 2,569 | 2,599 | 1,102,600 | 2,599 |
| 2013-02-15 | 2,630 | 2,631 | 2,460 | 2,581 | 1,960,300 | 2,581 |
| 2013-02-14 | 2,670 | 2,762 | 2,668 | 2,748 | 874,400 | 2,748 |
| 2013-02-13 | 2,766 | 2,786 | 2,693 | 2,716 | 576,100 | 2,716 |
| 2013-02-12 | 2,742 | 2,791 | 2,726 | 2,761 | 905,500 | 2,761 |
| 2013-02-08 | 2,687 | 2,742 | 2,678 | 2,682 | 1,541,100 | 2,682 |
| 2013-02-07 | 2,779 | 2,842 | 2,752 | 2,787 | 827,500 | 2,787 |
| 2013-02-06 | 2,680 | 2,840 | 2,675 | 2,823 | 970,900 | 2,823 |
| 2013-02-05 | 2,653 | 2,692 | 2,621 | 2,624 | 593,600 | 2,624 |
| 2013-02-04 | 2,724 | 2,750 | 2,692 | 2,721 | 510,800 | 2,721 |
| 2013-02-01 | 2,687 | 2,732 | 2,682 | 2,724 | 483,100 | 2,724 |
| 2013-01-31 | 2,632 | 2,689 | 2,628 | 2,671 | 575,000 | 2,671 |
| 2013-01-30 | 2,605 | 2,673 | 2,587 | 2,673 | 584,400 | 2,673 |
| 2013-01-29 | 2,582 | 2,653 | 2,580 | 2,611 | 494,600 | 2,611 |
| 2013-01-28 | 2,640 | 2,674 | 2,592 | 2,618 | 643,300 | 2,618 |
| 2013-01-25 | 2,537 | 2,640 | 2,529 | 2,618 | 987,300 | 2,618 |
| 2013-01-24 | 2,476 | 2,496 | 2,439 | 2,487 | 656,700 | 2,487 |
| 2013-01-23 | 2,478 | 2,554 | 2,465 | 2,475 | 1,137,100 | 2,475 |
| 2013-01-22 | 2,591 | 2,602 | 2,508 | 2,514 | 1,364,000 | 2,514 |
| 2013-01-21 | 2,619 | 2,638 | 2,596 | 2,602 | 689,300 | 2,602 |
| 2013-01-18 | 2,595 | 2,655 | 2,595 | 2,655 | 888,900 | 2,655 |
| 2013-01-17 | 2,545 | 2,572 | 2,512 | 2,546 | 1,104,800 | 2,546 |
| 2013-01-16 | 2,623 | 2,624 | 2,553 | 2,556 | 1,076,600 | 2,556 |
| 2013-01-15 | 2,647 | 2,678 | 2,616 | 2,640 | 758,700 | 2,640 |
| 2013-01-11 | 2,576 | 2,659 | 2,576 | 2,646 | 1,552,900 | 2,646 |
| 2013-01-10 | 2,600 | 2,600 | 2,568 | 2,575 | 1,001,600 | 2,575 |
| 2013-01-09 | 2,552 | 2,624 | 2,546 | 2,603 | 724,200 | 2,603 |
| 2013-01-08 | 2,590 | 2,631 | 2,557 | 2,597 | 846,200 | 2,597 |
| 2013-01-07 | 2,612 | 2,621 | 2,580 | 2,606 | 802,000 | 2,606 |
| 2013-01-04 | 2,636 | 2,659 | 2,590 | 2,628 | 863,900 | 2,628 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
