4917 (株)マンダム 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 | 3,320 | 3,340 | 3,310 | 3,330 | 40,600 | 1,665 |
| 2013-12-27 | 3,265 | 3,310 | 3,265 | 3,310 | 69,800 | 1,655 |
| 2013-12-26 | 3,255 | 3,275 | 3,220 | 3,265 | 47,800 | 1,632.50 |
| 2013-12-25 | 3,200 | 3,225 | 3,200 | 3,220 | 88,000 | 1,610 |
| 2013-12-24 | 3,200 | 3,225 | 3,195 | 3,220 | 88,600 | 1,610 |
| 2013-12-20 | 3,175 | 3,205 | 3,170 | 3,200 | 72,000 | 1,600 |
| 2013-12-19 | 3,160 | 3,200 | 3,160 | 3,200 | 211,800 | 1,600 |
| 2013-12-18 | 3,150 | 3,180 | 3,140 | 3,165 | 52,300 | 1,582.50 |
| 2013-12-17 | 3,115 | 3,155 | 3,110 | 3,145 | 68,200 | 1,572.50 |
| 2013-12-16 | 3,180 | 3,185 | 3,110 | 3,115 | 60,300 | 1,557.50 |
| 2013-12-13 | 3,205 | 3,220 | 3,165 | 3,200 | 150,800 | 1,600 |
| 2013-12-12 | 3,150 | 3,175 | 3,150 | 3,165 | 55,700 | 1,582.50 |
| 2013-12-11 | 3,220 | 3,225 | 3,165 | 3,175 | 51,300 | 1,587.50 |
| 2013-12-10 | 3,185 | 3,230 | 3,185 | 3,220 | 41,800 | 1,610 |
| 2013-12-09 | 3,185 | 3,250 | 3,170 | 3,180 | 96,900 | 1,590 |
| 2013-12-06 | 3,195 | 3,215 | 3,160 | 3,185 | 48,400 | 1,592.50 |
| 2013-12-05 | 3,240 | 3,240 | 3,175 | 3,180 | 60,500 | 1,590 |
| 2013-12-04 | 3,255 | 3,270 | 3,230 | 3,235 | 56,200 | 1,617.50 |
| 2013-12-03 | 3,260 | 3,280 | 3,250 | 3,260 | 41,700 | 1,630 |
| 2013-12-02 | 3,275 | 3,295 | 3,245 | 3,250 | 60,400 | 1,625 |
| 2013-11-29 | 3,275 | 3,285 | 3,255 | 3,275 | 25,000 | 1,637.50 |
| 2013-11-28 | 3,285 | 3,285 | 3,270 | 3,280 | 13,900 | 1,640 |
| 2013-11-27 | 3,305 | 3,305 | 3,265 | 3,270 | 50,200 | 1,635 |
| 2013-11-26 | 3,285 | 3,310 | 3,285 | 3,295 | 37,400 | 1,647.50 |
| 2013-11-25 | 3,285 | 3,300 | 3,285 | 3,300 | 35,100 | 1,650 |
| 2013-11-22 | 3,310 | 3,315 | 3,265 | 3,280 | 49,100 | 1,640 |
| 2013-11-21 | 3,310 | 3,340 | 3,300 | 3,305 | 34,400 | 1,652.50 |
| 2013-11-20 | 3,325 | 3,335 | 3,300 | 3,305 | 24,100 | 1,652.50 |
| 2013-11-19 | 3,305 | 3,345 | 3,305 | 3,315 | 31,400 | 1,657.50 |
| 2013-11-18 | 3,345 | 3,345 | 3,290 | 3,295 | 37,800 | 1,647.50 |
| 2013-11-15 | 3,325 | 3,345 | 3,320 | 3,325 | 61,800 | 1,662.50 |
| 2013-11-14 | 3,305 | 3,320 | 3,270 | 3,305 | 45,800 | 1,652.50 |
| 2013-11-13 | 3,335 | 3,345 | 3,260 | 3,270 | 43,900 | 1,635 |
| 2013-11-12 | 3,265 | 3,340 | 3,260 | 3,340 | 54,700 | 1,670 |
| 2013-11-11 | 3,275 | 3,300 | 3,245 | 3,265 | 32,000 | 1,632.50 |
| 2013-11-08 | 3,255 | 3,285 | 3,240 | 3,250 | 38,500 | 1,625 |
| 2013-11-07 | 3,315 | 3,320 | 3,270 | 3,290 | 50,400 | 1,645 |
| 2013-11-06 | 3,315 | 3,350 | 3,280 | 3,345 | 52,700 | 1,672.50 |
| 2013-11-05 | 3,240 | 3,325 | 3,235 | 3,320 | 102,000 | 1,660 |
| 2013-11-01 | 3,390 | 3,400 | 3,225 | 3,240 | 128,900 | 1,620 |
| 2013-10-31 | 3,370 | 3,410 | 3,360 | 3,365 | 53,400 | 1,682.50 |
| 2013-10-30 | 3,365 | 3,400 | 3,320 | 3,385 | 150,800 | 1,692.50 |
| 2013-10-29 | 3,325 | 3,360 | 3,315 | 3,335 | 41,800 | 1,667.50 |
| 2013-10-28 | 3,325 | 3,345 | 3,290 | 3,325 | 61,100 | 1,662.50 |
| 2013-10-25 | 3,365 | 3,365 | 3,290 | 3,320 | 68,200 | 1,660 |
| 2013-10-24 | 3,335 | 3,380 | 3,315 | 3,365 | 50,900 | 1,682.50 |
| 2013-10-23 | 3,420 | 3,470 | 3,345 | 3,345 | 70,100 | 1,672.50 |
| 2013-10-22 | 3,415 | 3,430 | 3,390 | 3,400 | 24,500 | 1,700 |
| 2013-10-21 | 3,400 | 3,450 | 3,370 | 3,390 | 55,800 | 1,695 |
| 2013-10-18 | 3,410 | 3,445 | 3,410 | 3,430 | 16,800 | 1,715 |
| 2013-10-17 | 3,445 | 3,475 | 3,410 | 3,440 | 32,000 | 1,720 |
| 2013-10-16 | 3,455 | 3,465 | 3,410 | 3,425 | 26,800 | 1,712.50 |
| 2013-10-15 | 3,500 | 3,500 | 3,440 | 3,455 | 34,900 | 1,727.50 |
| 2013-10-11 | 3,485 | 3,495 | 3,465 | 3,495 | 42,000 | 1,747.50 |
| 2013-10-10 | 3,350 | 3,470 | 3,350 | 3,465 | 67,900 | 1,732.50 |
| 2013-10-09 | 3,315 | 3,380 | 3,290 | 3,380 | 69,000 | 1,690 |
| 2013-10-08 | 3,290 | 3,325 | 3,230 | 3,315 | 79,400 | 1,657.50 |
| 2013-10-07 | 3,305 | 3,340 | 3,295 | 3,325 | 44,000 | 1,662.50 |
| 2013-10-04 | 3,325 | 3,350 | 3,310 | 3,310 | 30,500 | 1,655 |
| 2013-10-03 | 3,365 | 3,385 | 3,330 | 3,350 | 49,100 | 1,675 |
| 2013-10-02 | 3,385 | 3,395 | 3,320 | 3,365 | 67,100 | 1,682.50 |
| 2013-10-01 | 3,410 | 3,410 | 3,360 | 3,375 | 49,300 | 1,687.50 |
| 2013-09-30 | 3,430 | 3,440 | 3,390 | 3,430 | 64,900 | 1,715 |
| 2013-09-27 | 3,460 | 3,515 | 3,450 | 3,495 | 75,600 | 1,747.50 |
| 2013-09-26 | 3,430 | 3,465 | 3,385 | 3,465 | 53,300 | 1,732.50 |
| 2013-09-25 | 3,470 | 3,470 | 3,425 | 3,465 | 70,900 | 1,732.50 |
| 2013-09-24 | 3,410 | 3,460 | 3,405 | 3,450 | 50,800 | 1,725 |
| 2013-09-20 | 3,425 | 3,455 | 3,420 | 3,435 | 54,200 | 1,717.50 |
| 2013-09-19 | 3,370 | 3,405 | 3,355 | 3,405 | 51,500 | 1,702.50 |
| 2013-09-18 | 3,350 | 3,355 | 3,310 | 3,335 | 50,000 | 1,667.50 |
| 2013-09-17 | 3,320 | 3,360 | 3,310 | 3,310 | 38,200 | 1,655 |
| 2013-09-13 | 3,260 | 3,320 | 3,255 | 3,320 | 113,100 | 1,660 |
| 2013-09-12 | 3,260 | 3,260 | 3,210 | 3,260 | 79,700 | 1,630 |
| 2013-09-11 | 3,350 | 3,350 | 3,260 | 3,265 | 40,300 | 1,632.50 |
| 2013-09-10 | 3,330 | 3,345 | 3,300 | 3,315 | 36,300 | 1,657.50 |
| 2013-09-09 | 3,285 | 3,335 | 3,265 | 3,335 | 45,200 | 1,667.50 |
| 2013-09-06 | 3,300 | 3,305 | 3,220 | 3,250 | 85,000 | 1,625 |
| 2013-09-05 | 3,310 | 3,330 | 3,265 | 3,285 | 28,100 | 1,642.50 |
| 2013-09-04 | 3,310 | 3,310 | 3,255 | 3,300 | 64,400 | 1,650 |
| 2013-09-03 | 3,190 | 3,305 | 3,190 | 3,305 | 72,500 | 1,652.50 |
| 2013-09-02 | 3,185 | 3,235 | 3,185 | 3,185 | 63,900 | 1,592.50 |
| 2013-08-30 | 3,270 | 3,270 | 3,160 | 3,170 | 90,700 | 1,585 |
| 2013-08-29 | 3,275 | 3,300 | 3,255 | 3,295 | 49,600 | 1,647.50 |
| 2013-08-28 | 3,300 | 3,305 | 3,235 | 3,270 | 76,400 | 1,635 |
| 2013-08-27 | 3,395 | 3,420 | 3,355 | 3,355 | 60,100 | 1,677.50 |
| 2013-08-26 | 3,420 | 3,420 | 3,360 | 3,390 | 75,600 | 1,695 |
| 2013-08-23 | 3,400 | 3,430 | 3,380 | 3,410 | 47,800 | 1,705 |
| 2013-08-22 | 3,445 | 3,445 | 3,345 | 3,370 | 64,200 | 1,685 |
| 2013-08-21 | 3,410 | 3,410 | 3,335 | 3,395 | 95,900 | 1,697.50 |
| 2013-08-20 | 3,490 | 3,490 | 3,410 | 3,415 | 123,800 | 1,707.50 |
| 2013-08-19 | 3,570 | 3,570 | 3,500 | 3,520 | 62,500 | 1,760 |
| 2013-08-16 | 3,570 | 3,595 | 3,550 | 3,575 | 17,700 | 1,787.50 |
| 2013-08-15 | 3,650 | 3,650 | 3,575 | 3,600 | 37,300 | 1,800 |
| 2013-08-14 | 3,635 | 3,650 | 3,595 | 3,650 | 28,900 | 1,825 |
| 2013-08-13 | 3,570 | 3,630 | 3,565 | 3,625 | 40,300 | 1,812.50 |
| 2013-08-12 | 3,545 | 3,545 | 3,490 | 3,515 | 47,100 | 1,757.50 |
| 2013-08-09 | 3,610 | 3,625 | 3,560 | 3,590 | 46,500 | 1,795 |
| 2013-08-08 | 3,590 | 3,640 | 3,555 | 3,595 | 67,200 | 1,797.50 |
| 2013-08-07 | 3,680 | 3,680 | 3,600 | 3,625 | 95,200 | 1,812.50 |
| 2013-08-06 | 3,640 | 3,690 | 3,600 | 3,690 | 69,000 | 1,845 |
| 2013-08-05 | 3,620 | 3,650 | 3,575 | 3,615 | 93,900 | 1,807.50 |
| 2013-08-02 | 3,565 | 3,655 | 3,520 | 3,655 | 172,400 | 1,827.50 |
| 2013-08-01 | 3,485 | 3,570 | 3,450 | 3,565 | 171,100 | 1,782.50 |
| 2013-07-31 | 3,475 | 3,570 | 3,405 | 3,480 | 233,300 | 1,740 |
| 2013-07-30 | 3,315 | 3,440 | 3,315 | 3,435 | 64,800 | 1,717.50 |
| 2013-07-29 | 3,380 | 3,380 | 3,325 | 3,345 | 38,500 | 1,672.50 |
| 2013-07-26 | 3,410 | 3,445 | 3,380 | 3,420 | 100,600 | 1,710 |
| 2013-07-25 | 3,450 | 3,475 | 3,430 | 3,460 | 63,400 | 1,730 |
| 2013-07-24 | 3,500 | 3,500 | 3,460 | 3,470 | 72,800 | 1,735 |
| 2013-07-23 | 3,430 | 3,505 | 3,425 | 3,500 | 72,500 | 1,750 |
| 2013-07-22 | 3,455 | 3,470 | 3,400 | 3,430 | 61,100 | 1,715 |
| 2013-07-19 | 3,430 | 3,470 | 3,390 | 3,450 | 113,000 | 1,725 |
| 2013-07-18 | 3,430 | 3,435 | 3,390 | 3,410 | 64,400 | 1,705 |
| 2013-07-17 | 3,395 | 3,445 | 3,385 | 3,415 | 83,800 | 1,707.50 |
| 2013-07-16 | 3,400 | 3,480 | 3,395 | 3,445 | 112,300 | 1,722.50 |
| 2013-07-12 | 3,350 | 3,400 | 3,350 | 3,390 | 126,600 | 1,695 |
| 2013-07-11 | 3,375 | 3,395 | 3,350 | 3,390 | 86,200 | 1,695 |
| 2013-07-10 | 3,390 | 3,390 | 3,360 | 3,380 | 59,800 | 1,690 |
| 2013-07-09 | 3,390 | 3,395 | 3,355 | 3,380 | 106,600 | 1,690 |
| 2013-07-08 | 3,375 | 3,395 | 3,365 | 3,365 | 100,700 | 1,682.50 |
| 2013-07-05 | 3,350 | 3,365 | 3,340 | 3,360 | 54,800 | 1,680 |
| 2013-07-04 | 3,325 | 3,380 | 3,325 | 3,365 | 106,200 | 1,682.50 |
| 2013-07-03 | 3,355 | 3,375 | 3,315 | 3,360 | 63,900 | 1,680 |
| 2013-07-02 | 3,375 | 3,385 | 3,335 | 3,375 | 77,900 | 1,687.50 |
| 2013-07-01 | 3,295 | 3,330 | 3,240 | 3,325 | 66,100 | 1,662.50 |
| 2013-06-28 | 3,180 | 3,300 | 3,180 | 3,300 | 66,500 | 1,650 |
| 2013-06-27 | 3,170 | 3,210 | 3,130 | 3,210 | 83,100 | 1,605 |
| 2013-06-26 | 3,300 | 3,300 | 3,100 | 3,120 | 73,300 | 1,560 |
| 2013-06-25 | 3,195 | 3,205 | 3,125 | 3,160 | 86,400 | 1,580 |
| 2013-06-24 | 3,260 | 3,260 | 3,175 | 3,180 | 43,300 | 1,590 |
| 2013-06-21 | 3,115 | 3,215 | 3,095 | 3,205 | 252,000 | 1,602.50 |
| 2013-06-20 | 3,130 | 3,155 | 3,090 | 3,140 | 113,100 | 1,570 |
| 2013-06-19 | 3,110 | 3,150 | 3,095 | 3,145 | 98,600 | 1,572.50 |
| 2013-06-18 | 3,090 | 3,115 | 3,015 | 3,060 | 133,300 | 1,530 |
| 2013-06-17 | 2,936 | 3,060 | 2,912 | 3,060 | 92,600 | 1,530 |
| 2013-06-14 | 2,978 | 3,025 | 2,949 | 2,961 | 137,300 | 1,480.50 |
| 2013-06-13 | 2,980 | 2,985 | 2,879 | 2,949 | 170,600 | 1,474.50 |
| 2013-06-12 | 3,005 | 3,035 | 2,965 | 3,020 | 140,300 | 1,510 |
| 2013-06-11 | 3,060 | 3,100 | 3,010 | 3,050 | 89,500 | 1,525 |
| 2013-06-10 | 3,015 | 3,105 | 3,015 | 3,095 | 84,300 | 1,547.50 |
| 2013-06-07 | 2,950 | 3,050 | 2,900 | 3,010 | 123,300 | 1,505 |
| 2013-06-06 | 3,020 | 3,050 | 2,972 | 2,978 | 114,100 | 1,489 |
| 2013-06-05 | 3,125 | 3,195 | 3,080 | 3,080 | 42,000 | 1,540 |
| 2013-06-04 | 3,100 | 3,165 | 3,035 | 3,160 | 67,500 | 1,580 |
| 2013-06-03 | 3,180 | 3,180 | 3,095 | 3,100 | 46,600 | 1,550 |
| 2013-05-31 | 3,205 | 3,290 | 3,190 | 3,220 | 102,400 | 1,610 |
| 2013-05-30 | 3,255 | 3,265 | 3,135 | 3,155 | 89,400 | 1,577.50 |
| 2013-05-29 | 3,215 | 3,375 | 3,215 | 3,325 | 227,500 | 1,662.50 |
| 2013-05-28 | 3,175 | 3,245 | 3,165 | 3,175 | 82,400 | 1,587.50 |
| 2013-05-27 | 3,050 | 3,300 | 3,050 | 3,230 | 123,300 | 1,615 |
| 2013-05-24 | 3,210 | 3,315 | 3,180 | 3,250 | 212,700 | 1,625 |
| 2013-05-23 | 3,500 | 3,515 | 3,335 | 3,335 | 346,600 | 1,667.50 |
| 2013-05-22 | 3,520 | 3,525 | 3,425 | 3,430 | 155,600 | 1,715 |
| 2013-05-21 | 3,555 | 3,575 | 3,490 | 3,520 | 102,900 | 1,760 |
| 2013-05-20 | 3,605 | 3,610 | 3,540 | 3,555 | 128,400 | 1,777.50 |
| 2013-05-17 | 3,560 | 3,640 | 3,505 | 3,600 | 242,700 | 1,800 |
| 2013-05-16 | 3,640 | 3,645 | 3,520 | 3,575 | 120,400 | 1,787.50 |
| 2013-05-15 | 3,725 | 3,735 | 3,625 | 3,640 | 97,000 | 1,820 |
| 2013-05-14 | 3,735 | 3,750 | 3,725 | 3,725 | 76,100 | 1,862.50 |
| 2013-05-13 | 3,740 | 3,745 | 3,710 | 3,730 | 92,200 | 1,865 |
| 2013-05-10 | 3,725 | 3,745 | 3,710 | 3,725 | 114,500 | 1,862.50 |
| 2013-05-09 | 3,740 | 3,745 | 3,715 | 3,725 | 62,900 | 1,862.50 |
| 2013-05-08 | 3,700 | 3,770 | 3,680 | 3,720 | 72,100 | 1,860 |
| 2013-05-07 | 3,600 | 3,670 | 3,585 | 3,665 | 49,100 | 1,832.50 |
| 2013-05-02 | 3,505 | 3,575 | 3,505 | 3,575 | 36,900 | 1,787.50 |
| 2013-05-01 | 3,580 | 3,600 | 3,525 | 3,525 | 51,100 | 1,762.50 |
| 2013-04-30 | 3,555 | 3,600 | 3,520 | 3,565 | 49,300 | 1,782.50 |
| 2013-04-26 | 3,640 | 3,650 | 3,510 | 3,520 | 47,100 | 1,760 |
| 2013-04-25 | 3,600 | 3,635 | 3,590 | 3,630 | 42,000 | 1,815 |
| 2013-04-24 | 3,600 | 3,615 | 3,580 | 3,615 | 35,500 | 1,807.50 |
| 2013-04-23 | 3,590 | 3,600 | 3,550 | 3,600 | 48,900 | 1,800 |
| 2013-04-22 | 3,530 | 3,595 | 3,530 | 3,585 | 42,300 | 1,792.50 |
| 2013-04-19 | 3,495 | 3,545 | 3,455 | 3,530 | 48,000 | 1,765 |
| 2013-04-18 | 3,515 | 3,540 | 3,475 | 3,510 | 34,300 | 1,755 |
| 2013-04-17 | 3,520 | 3,545 | 3,500 | 3,515 | 27,900 | 1,757.50 |
| 2013-04-16 | 3,535 | 3,570 | 3,475 | 3,505 | 76,200 | 1,752.50 |
| 2013-04-15 | 3,520 | 3,560 | 3,495 | 3,540 | 79,000 | 1,770 |
| 2013-04-12 | 3,505 | 3,515 | 3,485 | 3,495 | 51,200 | 1,747.50 |
| 2013-04-11 | 3,480 | 3,520 | 3,440 | 3,505 | 82,400 | 1,752.50 |
| 2013-04-10 | 3,460 | 3,490 | 3,415 | 3,470 | 78,700 | 1,735 |
| 2013-04-09 | 3,335 | 3,455 | 3,315 | 3,440 | 135,200 | 1,720 |
| 2013-04-08 | 3,265 | 3,340 | 3,250 | 3,335 | 96,800 | 1,667.50 |
| 2013-04-05 | 3,245 | 3,270 | 3,195 | 3,255 | 147,900 | 1,627.50 |
| 2013-04-04 | 3,140 | 3,225 | 3,120 | 3,210 | 125,400 | 1,605 |
| 2013-04-03 | 3,030 | 3,175 | 3,025 | 3,150 | 93,900 | 1,575 |
| 2013-04-02 | 3,020 | 3,130 | 2,943 | 3,050 | 99,800 | 1,525 |
| 2013-04-01 | 3,265 | 3,270 | 3,085 | 3,095 | 103,900 | 1,547.50 |
| 2013-03-29 | 3,345 | 3,345 | 3,280 | 3,300 | 53,100 | 1,650 |
| 2013-03-28 | 3,340 | 3,360 | 3,305 | 3,340 | 63,300 | 1,670 |
| 2013-03-27 | 3,305 | 3,350 | 3,270 | 3,340 | 105,100 | 1,670 |
| 2013-03-26 | 3,345 | 3,360 | 3,315 | 3,345 | 111,200 | 1,672.50 |
| 2013-03-25 | 3,280 | 3,330 | 3,270 | 3,300 | 98,300 | 1,650 |
| 2013-03-22 | 3,260 | 3,320 | 3,255 | 3,260 | 98,000 | 1,630 |
| 2013-03-21 | 3,200 | 3,270 | 3,200 | 3,255 | 85,100 | 1,627.50 |
| 2013-03-19 | 3,110 | 3,175 | 3,105 | 3,160 | 104,100 | 1,580 |
| 2013-03-18 | 3,160 | 3,160 | 3,120 | 3,135 | 54,700 | 1,567.50 |
| 2013-03-15 | 3,140 | 3,165 | 3,135 | 3,160 | 50,400 | 1,580 |
| 2013-03-14 | 3,130 | 3,150 | 3,115 | 3,145 | 38,400 | 1,572.50 |
| 2013-03-13 | 3,125 | 3,170 | 3,120 | 3,130 | 54,600 | 1,565 |
| 2013-03-12 | 3,045 | 3,145 | 3,030 | 3,135 | 127,000 | 1,567.50 |
| 2013-03-11 | 3,000 | 3,050 | 2,995 | 3,040 | 63,000 | 1,520 |
| 2013-03-08 | 2,984 | 3,010 | 2,964 | 2,993 | 87,600 | 1,496.50 |
| 2013-03-07 | 3,000 | 3,015 | 2,990 | 2,990 | 35,200 | 1,495 |
| 2013-03-06 | 2,947 | 3,000 | 2,943 | 2,997 | 43,600 | 1,498.50 |
| 2013-03-05 | 2,994 | 3,015 | 2,928 | 2,931 | 53,700 | 1,465.50 |
| 2013-03-04 | 2,920 | 2,990 | 2,920 | 2,971 | 68,200 | 1,485.50 |
| 2013-03-01 | 2,892 | 2,927 | 2,879 | 2,912 | 61,600 | 1,456 |
| 2013-02-28 | 2,874 | 2,900 | 2,872 | 2,891 | 46,400 | 1,445.50 |
| 2013-02-27 | 2,887 | 2,887 | 2,850 | 2,874 | 62,500 | 1,437 |
| 2013-02-26 | 2,866 | 2,894 | 2,847 | 2,887 | 56,500 | 1,443.50 |
| 2013-02-25 | 2,870 | 2,897 | 2,855 | 2,875 | 50,500 | 1,437.50 |
| 2013-02-22 | 2,850 | 2,870 | 2,846 | 2,861 | 41,700 | 1,430.50 |
| 2013-02-21 | 2,846 | 2,893 | 2,845 | 2,867 | 76,900 | 1,433.50 |
| 2013-02-20 | 2,813 | 2,880 | 2,813 | 2,854 | 90,400 | 1,427 |
| 2013-02-19 | 2,787 | 2,838 | 2,778 | 2,828 | 72,300 | 1,414 |
| 2013-02-18 | 2,731 | 2,811 | 2,731 | 2,796 | 62,300 | 1,398 |
| 2013-02-15 | 2,789 | 2,789 | 2,718 | 2,744 | 84,100 | 1,372 |
| 2013-02-14 | 2,818 | 2,828 | 2,805 | 2,805 | 56,900 | 1,402.50 |
| 2013-02-13 | 2,790 | 2,808 | 2,781 | 2,791 | 62,600 | 1,395.50 |
| 2013-02-12 | 2,786 | 2,830 | 2,786 | 2,810 | 79,200 | 1,405 |
| 2013-02-08 | 2,779 | 2,799 | 2,750 | 2,786 | 76,300 | 1,393 |
| 2013-02-07 | 2,761 | 2,787 | 2,751 | 2,780 | 44,800 | 1,390 |
| 2013-02-06 | 2,741 | 2,784 | 2,738 | 2,763 | 79,600 | 1,381.50 |
| 2013-02-05 | 2,710 | 2,748 | 2,709 | 2,728 | 123,600 | 1,364 |
| 2013-02-04 | 2,779 | 2,791 | 2,707 | 2,739 | 84,900 | 1,369.50 |
| 2013-02-01 | 2,720 | 2,832 | 2,705 | 2,773 | 127,700 | 1,386.50 |
| 2013-01-31 | 2,650 | 2,730 | 2,640 | 2,719 | 121,800 | 1,359.50 |
| 2013-01-30 | 2,540 | 2,595 | 2,533 | 2,585 | 71,700 | 1,292.50 |
| 2013-01-29 | 2,501 | 2,542 | 2,501 | 2,524 | 32,600 | 1,262 |
| 2013-01-28 | 2,540 | 2,545 | 2,531 | 2,531 | 53,500 | 1,265.50 |
| 2013-01-25 | 2,520 | 2,547 | 2,520 | 2,535 | 52,100 | 1,267.50 |
| 2013-01-24 | 2,524 | 2,531 | 2,505 | 2,523 | 48,800 | 1,261.50 |
| 2013-01-23 | 2,486 | 2,537 | 2,486 | 2,523 | 100,100 | 1,261.50 |
| 2013-01-22 | 2,494 | 2,504 | 2,486 | 2,493 | 58,100 | 1,246.50 |
| 2013-01-21 | 2,492 | 2,510 | 2,490 | 2,492 | 34,400 | 1,246 |
| 2013-01-18 | 2,492 | 2,527 | 2,468 | 2,489 | 104,800 | 1,244.50 |
| 2013-01-17 | 2,458 | 2,488 | 2,437 | 2,480 | 79,000 | 1,240 |
| 2013-01-16 | 2,441 | 2,494 | 2,439 | 2,454 | 77,400 | 1,227 |
| 2013-01-15 | 2,468 | 2,468 | 2,428 | 2,443 | 146,100 | 1,221.50 |
| 2013-01-11 | 2,511 | 2,511 | 2,468 | 2,476 | 73,000 | 1,238 |
| 2013-01-10 | 2,450 | 2,512 | 2,442 | 2,511 | 82,300 | 1,255.50 |
| 2013-01-09 | 2,480 | 2,480 | 2,437 | 2,450 | 84,700 | 1,225 |
| 2013-01-08 | 2,481 | 2,525 | 2,480 | 2,508 | 81,400 | 1,254 |
| 2013-01-07 | 2,432 | 2,483 | 2,431 | 2,481 | 81,800 | 1,240.50 |
| 2013-01-04 | 2,414 | 2,448 | 2,408 | 2,434 | 114,400 | 1,217 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
