4973 日本高純度化学(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 | 214,900 | 216,500 | 213,800 | 215,500 | 140 | 2,155 |
| 2013-12-27 | 214,500 | 214,800 | 212,400 | 213,900 | 195 | 2,139 |
| 2013-12-26 | 204,900 | 210,800 | 204,900 | 209,700 | 178 | 2,097 |
| 2013-12-25 | 205,700 | 206,000 | 204,700 | 205,500 | 428 | 2,055 |
| 2013-12-24 | 208,100 | 209,300 | 206,100 | 206,400 | 331 | 2,064 |
| 2013-12-20 | 208,900 | 208,900 | 207,500 | 208,000 | 130 | 2,080 |
| 2013-12-19 | 210,900 | 211,500 | 208,000 | 209,000 | 371 | 2,090 |
| 2013-12-18 | 207,600 | 209,000 | 207,500 | 208,000 | 137 | 2,080 |
| 2013-12-17 | 207,500 | 208,900 | 207,500 | 208,700 | 194 | 2,087 |
| 2013-12-16 | 208,800 | 209,000 | 207,000 | 207,400 | 105 | 2,074 |
| 2013-12-13 | 208,100 | 209,100 | 208,100 | 209,000 | 224 | 2,090 |
| 2013-12-12 | 209,000 | 210,900 | 208,700 | 209,800 | 91 | 2,098 |
| 2013-12-11 | 209,500 | 210,300 | 209,000 | 209,000 | 159 | 2,090 |
| 2013-12-10 | 211,800 | 211,800 | 209,400 | 209,500 | 131 | 2,095 |
| 2013-12-09 | 211,900 | 212,000 | 210,600 | 211,600 | 120 | 2,116 |
| 2013-12-06 | 210,000 | 210,800 | 210,000 | 210,800 | 92 | 2,108 |
| 2013-12-05 | 211,000 | 211,800 | 210,500 | 210,500 | 69 | 2,105 |
| 2013-12-04 | 211,700 | 212,900 | 211,100 | 211,100 | 78 | 2,111 |
| 2013-12-03 | 212,900 | 212,900 | 211,000 | 211,600 | 88 | 2,116 |
| 2013-12-02 | 211,200 | 213,000 | 211,200 | 211,200 | 84 | 2,112 |
| 2013-11-29 | 211,700 | 211,800 | 210,700 | 211,200 | 122 | 2,112 |
| 2013-11-28 | 211,200 | 211,900 | 211,000 | 211,400 | 70 | 2,114 |
| 2013-11-27 | 212,000 | 212,000 | 211,200 | 211,500 | 92 | 2,115 |
| 2013-11-26 | 212,800 | 212,800 | 211,300 | 211,800 | 162 | 2,118 |
| 2013-11-25 | 213,500 | 213,500 | 211,500 | 212,800 | 114 | 2,128 |
| 2013-11-22 | 214,000 | 215,800 | 213,200 | 213,700 | 128 | 2,137 |
| 2013-11-21 | 215,100 | 216,500 | 215,100 | 216,000 | 53 | 2,160 |
| 2013-11-20 | 216,800 | 216,800 | 213,900 | 215,600 | 56 | 2,156 |
| 2013-11-19 | 217,000 | 217,000 | 215,000 | 215,700 | 95 | 2,157 |
| 2013-11-18 | 216,800 | 216,800 | 215,700 | 216,100 | 26 | 2,161 |
| 2013-11-15 | 217,000 | 217,000 | 215,700 | 216,800 | 68 | 2,168 |
| 2013-11-14 | 216,000 | 216,700 | 215,600 | 216,300 | 60 | 2,163 |
| 2013-11-13 | 217,100 | 217,100 | 215,400 | 215,900 | 43 | 2,159 |
| 2013-11-12 | 214,900 | 217,200 | 214,900 | 217,100 | 52 | 2,171 |
| 2013-11-11 | 216,000 | 217,500 | 215,900 | 217,100 | 65 | 2,171 |
| 2013-11-08 | 215,000 | 217,200 | 215,000 | 216,700 | 61 | 2,167 |
| 2013-11-07 | 218,100 | 218,100 | 215,000 | 215,800 | 101 | 2,158 |
| 2013-11-06 | 218,700 | 221,900 | 215,300 | 218,400 | 131 | 2,184 |
| 2013-11-05 | 217,000 | 219,300 | 215,000 | 218,700 | 103 | 2,187 |
| 2013-11-01 | 218,700 | 218,700 | 214,900 | 216,000 | 83 | 2,160 |
| 2013-10-31 | 216,500 | 220,000 | 215,500 | 217,600 | 113 | 2,176 |
| 2013-10-30 | 221,800 | 222,400 | 216,000 | 216,500 | 308 | 2,165 |
| 2013-10-29 | 219,800 | 222,500 | 217,500 | 220,200 | 339 | 2,202 |
| 2013-10-28 | 218,000 | 219,900 | 216,300 | 219,000 | 233 | 2,190 |
| 2013-10-25 | 217,200 | 217,600 | 215,600 | 216,100 | 96 | 2,161 |
| 2013-10-24 | 216,300 | 216,600 | 215,600 | 216,500 | 52 | 2,165 |
| 2013-10-23 | 217,200 | 217,200 | 216,000 | 216,300 | 155 | 2,163 |
| 2013-10-22 | 214,900 | 216,800 | 213,100 | 215,600 | 273 | 2,156 |
| 2013-10-21 | 214,700 | 215,000 | 214,000 | 215,000 | 105 | 2,150 |
| 2013-10-18 | 213,500 | 215,200 | 212,200 | 214,700 | 79 | 2,147 |
| 2013-10-17 | 213,500 | 213,500 | 212,300 | 213,200 | 45 | 2,132 |
| 2013-10-16 | 212,200 | 213,200 | 210,300 | 212,300 | 103 | 2,123 |
| 2013-10-15 | 211,300 | 213,900 | 210,900 | 212,900 | 56 | 2,129 |
| 2013-10-11 | 209,000 | 213,500 | 209,000 | 211,700 | 93 | 2,117 |
| 2013-10-10 | 210,000 | 210,000 | 208,100 | 209,000 | 53 | 2,090 |
| 2013-10-09 | 206,800 | 210,000 | 206,800 | 210,000 | 51 | 2,100 |
| 2013-10-08 | 205,000 | 211,300 | 205,000 | 206,700 | 87 | 2,067 |
| 2013-10-07 | 212,100 | 212,100 | 210,000 | 210,600 | 89 | 2,106 |
| 2013-10-04 | 214,600 | 214,600 | 211,200 | 212,000 | 102 | 2,120 |
| 2013-10-03 | 215,500 | 215,500 | 210,200 | 213,000 | 87 | 2,130 |
| 2013-10-02 | 213,000 | 215,700 | 212,200 | 215,600 | 127 | 2,156 |
| 2013-10-01 | 215,300 | 215,300 | 213,200 | 214,000 | 64 | 2,140 |
| 2013-09-30 | 212,000 | 215,900 | 211,000 | 215,300 | 82 | 2,153 |
| 2013-09-27 | 214,800 | 216,500 | 214,000 | 215,600 | 115 | 2,156 |
| 2013-09-26 | 212,100 | 214,400 | 211,700 | 214,300 | 102 | 2,143 |
| 2013-09-25 | 218,500 | 219,000 | 215,300 | 217,900 | 145 | 2,179 |
| 2013-09-24 | 218,000 | 220,000 | 215,000 | 216,000 | 275 | 2,160 |
| 2013-09-20 | 212,800 | 213,500 | 211,100 | 213,000 | 105 | 2,130 |
| 2013-09-19 | 207,900 | 212,100 | 207,900 | 211,500 | 137 | 2,115 |
| 2013-09-18 | 209,100 | 209,100 | 207,000 | 207,800 | 67 | 2,078 |
| 2013-09-17 | 205,600 | 208,000 | 205,600 | 207,100 | 152 | 2,071 |
| 2013-09-13 | 206,500 | 206,500 | 204,000 | 205,100 | 171 | 2,051 |
| 2013-09-12 | 204,300 | 204,900 | 202,700 | 203,000 | 84 | 2,030 |
| 2013-09-11 | 203,600 | 205,800 | 202,500 | 204,200 | 143 | 2,042 |
| 2013-09-10 | 202,600 | 204,000 | 202,100 | 203,400 | 82 | 2,034 |
| 2013-09-09 | 202,900 | 203,300 | 200,700 | 202,600 | 100 | 2,026 |
| 2013-09-06 | 200,900 | 201,800 | 200,600 | 200,800 | 104 | 2,008 |
| 2013-09-05 | 202,500 | 203,500 | 201,000 | 201,400 | 51 | 2,014 |
| 2013-09-04 | 202,000 | 203,000 | 200,800 | 201,600 | 81 | 2,016 |
| 2013-09-03 | 203,000 | 203,000 | 200,800 | 201,800 | 51 | 2,018 |
| 2013-09-02 | 202,000 | 202,100 | 200,600 | 200,700 | 72 | 2,007 |
| 2013-08-30 | 201,900 | 201,900 | 200,100 | 200,600 | 89 | 2,006 |
| 2013-08-29 | 203,000 | 203,000 | 200,700 | 200,800 | 169 | 2,008 |
| 2013-08-28 | 201,900 | 202,200 | 200,900 | 202,100 | 60 | 2,021 |
| 2013-08-27 | 202,800 | 202,800 | 200,800 | 200,900 | 32 | 2,009 |
| 2013-08-26 | 201,100 | 203,700 | 200,400 | 202,000 | 65 | 2,020 |
| 2013-08-23 | 203,400 | 203,400 | 200,700 | 202,000 | 32 | 2,020 |
| 2013-08-22 | 201,400 | 203,000 | 200,000 | 202,900 | 68 | 2,029 |
| 2013-08-21 | 200,800 | 202,000 | 200,600 | 201,000 | 46 | 2,010 |
| 2013-08-20 | 205,500 | 205,500 | 200,200 | 200,400 | 82 | 2,004 |
| 2013-08-19 | 204,000 | 204,000 | 202,000 | 202,600 | 24 | 2,026 |
| 2013-08-16 | 201,900 | 203,900 | 201,600 | 202,700 | 48 | 2,027 |
| 2013-08-15 | 202,800 | 203,000 | 201,900 | 201,900 | 24 | 2,019 |
| 2013-08-14 | 202,400 | 202,400 | 201,200 | 202,300 | 25 | 2,023 |
| 2013-08-13 | 201,000 | 202,700 | 200,100 | 202,400 | 37 | 2,024 |
| 2013-08-12 | 200,100 | 201,700 | 200,100 | 201,100 | 58 | 2,011 |
| 2013-08-09 | 202,800 | 202,800 | 200,300 | 200,800 | 74 | 2,008 |
| 2013-08-08 | 201,900 | 202,700 | 201,000 | 201,300 | 119 | 2,013 |
| 2013-08-07 | 204,000 | 206,700 | 201,400 | 201,500 | 122 | 2,015 |
| 2013-08-06 | 201,900 | 204,000 | 201,300 | 204,000 | 71 | 2,040 |
| 2013-08-05 | 202,000 | 202,900 | 201,000 | 201,900 | 83 | 2,019 |
| 2013-08-02 | 200,600 | 201,900 | 200,500 | 201,900 | 85 | 2,019 |
| 2013-08-01 | 200,600 | 200,700 | 199,500 | 200,500 | 213 | 2,005 |
| 2013-07-31 | 202,900 | 202,900 | 200,100 | 200,600 | 67 | 2,006 |
| 2013-07-30 | 200,500 | 202,100 | 200,100 | 200,700 | 143 | 2,007 |
| 2013-07-29 | 204,400 | 207,400 | 200,300 | 200,700 | 218 | 2,007 |
| 2013-07-26 | 208,700 | 208,700 | 203,100 | 204,300 | 233 | 2,043 |
| 2013-07-25 | 214,700 | 220,700 | 207,000 | 208,800 | 636 | 2,088 |
| 2013-07-24 | 220,500 | 220,700 | 218,100 | 220,500 | 217 | 2,205 |
| 2013-07-23 | 216,800 | 220,700 | 216,800 | 218,500 | 221 | 2,185 |
| 2013-07-22 | 215,900 | 216,000 | 212,300 | 215,600 | 172 | 2,156 |
| 2013-07-19 | 214,400 | 216,700 | 210,300 | 211,300 | 302 | 2,113 |
| 2013-07-18 | 210,000 | 213,800 | 209,400 | 213,000 | 420 | 2,130 |
| 2013-07-17 | 203,300 | 208,900 | 202,700 | 208,000 | 366 | 2,080 |
| 2013-07-16 | 202,000 | 203,400 | 201,600 | 202,000 | 242 | 2,020 |
| 2013-07-12 | 200,000 | 200,100 | 198,800 | 200,100 | 301 | 2,001 |
| 2013-07-11 | 200,000 | 201,000 | 198,600 | 200,000 | 255 | 2,000 |
| 2013-07-10 | 200,000 | 200,800 | 198,700 | 199,900 | 422 | 1,999 |
| 2013-07-09 | 199,500 | 201,000 | 199,500 | 200,100 | 229 | 2,001 |
| 2013-07-08 | 201,500 | 201,900 | 199,000 | 199,000 | 486 | 1,990 |
| 2013-07-05 | 200,500 | 201,600 | 199,600 | 199,700 | 360 | 1,997 |
| 2013-07-04 | 200,100 | 201,700 | 197,000 | 200,200 | 315 | 2,002 |
| 2013-07-03 | 200,100 | 202,600 | 199,000 | 199,900 | 300 | 1,999 |
| 2013-07-02 | 197,500 | 199,800 | 195,300 | 198,700 | 300 | 1,987 |
| 2013-07-01 | 195,000 | 197,500 | 193,200 | 194,100 | 408 | 1,941 |
| 2013-06-28 | 196,000 | 196,100 | 189,700 | 192,700 | 994 | 1,927 |
| 2013-06-27 | 194,100 | 197,500 | 192,900 | 193,900 | 146 | 1,939 |
| 2013-06-26 | 200,000 | 200,000 | 193,700 | 193,900 | 179 | 1,939 |
| 2013-06-25 | 201,200 | 201,200 | 192,700 | 196,200 | 494 | 1,962 |
| 2013-06-24 | 201,500 | 202,300 | 200,800 | 201,200 | 75 | 2,012 |
| 2013-06-21 | 198,100 | 201,100 | 195,300 | 198,400 | 298 | 1,984 |
| 2013-06-20 | 200,500 | 200,500 | 198,500 | 199,600 | 218 | 1,996 |
| 2013-06-19 | 202,100 | 203,500 | 200,700 | 200,800 | 153 | 2,008 |
| 2013-06-18 | 201,000 | 203,100 | 199,700 | 200,200 | 126 | 2,002 |
| 2013-06-17 | 200,100 | 200,900 | 197,000 | 200,300 | 304 | 2,003 |
| 2013-06-14 | 202,400 | 205,000 | 198,000 | 198,000 | 594 | 1,980 |
| 2013-06-13 | 209,500 | 210,300 | 206,600 | 207,400 | 74 | 2,074 |
| 2013-06-12 | 210,000 | 214,500 | 209,100 | 210,100 | 94 | 2,101 |
| 2013-06-11 | 216,000 | 220,000 | 207,600 | 210,900 | 198 | 2,109 |
| 2013-06-10 | 216,500 | 226,600 | 210,300 | 215,000 | 195 | 2,150 |
| 2013-06-07 | 218,000 | 219,400 | 215,000 | 216,400 | 186 | 2,164 |
| 2013-06-06 | 220,000 | 222,900 | 218,000 | 218,000 | 85 | 2,180 |
| 2013-06-05 | 222,800 | 223,000 | 216,000 | 216,000 | 183 | 2,160 |
| 2013-06-04 | 227,000 | 229,900 | 219,000 | 221,500 | 135 | 2,215 |
| 2013-06-03 | 229,000 | 229,100 | 225,000 | 225,000 | 124 | 2,250 |
| 2013-05-31 | 230,500 | 230,500 | 228,000 | 229,000 | 165 | 2,290 |
| 2013-05-30 | 233,700 | 236,700 | 229,500 | 229,500 | 143 | 2,295 |
| 2013-05-29 | 236,000 | 243,500 | 233,000 | 233,500 | 165 | 2,335 |
| 2013-05-28 | 231,000 | 234,400 | 229,900 | 229,900 | 113 | 2,299 |
| 2013-05-27 | 236,100 | 236,100 | 230,000 | 231,000 | 147 | 2,310 |
| 2013-05-24 | 240,000 | 254,900 | 230,000 | 236,200 | 208 | 2,362 |
| 2013-05-23 | 265,500 | 265,500 | 240,000 | 240,100 | 150 | 2,401 |
| 2013-05-22 | 262,900 | 267,300 | 260,300 | 264,800 | 111 | 2,648 |
| 2013-05-21 | 267,500 | 268,900 | 260,600 | 262,900 | 125 | 2,629 |
| 2013-05-20 | 260,000 | 265,500 | 260,000 | 264,000 | 189 | 2,640 |
| 2013-05-17 | 255,600 | 259,800 | 255,600 | 259,800 | 77 | 2,598 |
| 2013-05-16 | 260,000 | 261,800 | 253,900 | 256,000 | 154 | 2,560 |
| 2013-05-15 | 262,000 | 262,000 | 259,400 | 260,300 | 133 | 2,603 |
| 2013-05-14 | 260,000 | 262,900 | 258,100 | 260,000 | 107 | 2,600 |
| 2013-05-13 | 260,800 | 262,000 | 251,500 | 260,000 | 135 | 2,600 |
| 2013-05-10 | 264,000 | 264,000 | 259,800 | 260,000 | 180 | 2,600 |
| 2013-05-09 | 254,000 | 261,000 | 254,000 | 259,600 | 294 | 2,596 |
| 2013-05-08 | 247,000 | 251,900 | 246,700 | 249,900 | 306 | 2,499 |
| 2013-05-07 | 239,900 | 247,800 | 239,900 | 246,700 | 314 | 2,467 |
| 2013-05-02 | 238,000 | 240,900 | 233,700 | 239,400 | 182 | 2,394 |
| 2013-05-01 | 241,500 | 241,600 | 237,200 | 238,300 | 195 | 2,383 |
| 2013-04-30 | 239,100 | 242,000 | 238,300 | 241,500 | 178 | 2,415 |
| 2013-04-26 | 237,000 | 239,600 | 237,000 | 239,100 | 250 | 2,391 |
| 2013-04-25 | 227,100 | 238,800 | 218,000 | 236,300 | 510 | 2,363 |
| 2013-04-24 | 233,300 | 244,000 | 233,000 | 242,500 | 319 | 2,425 |
| 2013-04-23 | 226,700 | 231,900 | 226,100 | 229,300 | 154 | 2,293 |
| 2013-04-22 | 227,500 | 227,900 | 226,100 | 226,700 | 132 | 2,267 |
| 2013-04-19 | 224,100 | 227,000 | 223,900 | 226,500 | 77 | 2,265 |
| 2013-04-18 | 225,000 | 227,000 | 224,000 | 224,100 | 84 | 2,241 |
| 2013-04-17 | 225,100 | 227,500 | 225,000 | 227,000 | 103 | 2,270 |
| 2013-04-16 | 225,000 | 225,100 | 223,400 | 225,000 | 86 | 2,250 |
| 2013-04-15 | 227,000 | 228,300 | 226,000 | 227,200 | 93 | 2,272 |
| 2013-04-12 | 227,500 | 228,000 | 226,500 | 226,900 | 166 | 2,269 |
| 2013-04-11 | 227,300 | 228,000 | 226,000 | 226,900 | 138 | 2,269 |
| 2013-04-10 | 225,000 | 226,600 | 222,000 | 226,600 | 191 | 2,266 |
| 2013-04-09 | 226,400 | 226,400 | 219,900 | 225,000 | 86 | 2,250 |
| 2013-04-08 | 216,000 | 224,000 | 215,300 | 224,000 | 161 | 2,240 |
| 2013-04-05 | 220,900 | 220,900 | 212,300 | 220,100 | 85 | 2,201 |
| 2013-04-04 | 213,000 | 216,900 | 209,000 | 211,300 | 36 | 2,113 |
| 2013-04-03 | 207,700 | 216,900 | 207,700 | 214,000 | 52 | 2,140 |
| 2013-04-02 | 206,800 | 216,500 | 200,000 | 207,300 | 97 | 2,073 |
| 2013-04-01 | 220,900 | 220,900 | 215,000 | 215,600 | 98 | 2,156 |
| 2013-03-29 | 227,100 | 227,100 | 220,300 | 221,000 | 139 | 2,210 |
| 2013-03-28 | 228,300 | 228,300 | 224,500 | 227,200 | 76 | 2,272 |
| 2013-03-27 | 226,800 | 227,500 | 224,000 | 227,400 | 71 | 2,274 |
| 2013-03-26 | 226,600 | 228,500 | 226,300 | 228,500 | 128 | 2,285 |
| 2013-03-25 | 227,600 | 229,000 | 226,500 | 226,800 | 157 | 2,268 |
| 2013-03-22 | 231,300 | 231,300 | 226,300 | 226,300 | 163 | 2,263 |
| 2013-03-21 | 228,900 | 232,000 | 226,300 | 226,300 | 204 | 2,263 |
| 2013-03-19 | 226,500 | 228,000 | 226,500 | 226,500 | 112 | 2,265 |
| 2013-03-18 | 226,700 | 227,400 | 226,100 | 226,100 | 134 | 2,261 |
| 2013-03-15 | 226,300 | 228,300 | 226,300 | 226,700 | 82 | 2,267 |
| 2013-03-14 | 226,100 | 228,000 | 226,100 | 226,200 | 112 | 2,262 |
| 2013-03-13 | 227,100 | 228,800 | 226,000 | 226,300 | 124 | 2,263 |
| 2013-03-12 | 227,300 | 227,500 | 226,300 | 227,100 | 82 | 2,271 |
| 2013-03-11 | 226,500 | 228,600 | 226,500 | 227,300 | 75 | 2,273 |
| 2013-03-08 | 226,000 | 228,000 | 224,600 | 225,700 | 297 | 2,257 |
| 2013-03-07 | 226,000 | 227,400 | 226,000 | 226,800 | 53 | 2,268 |
| 2013-03-06 | 225,000 | 227,700 | 224,700 | 226,400 | 92 | 2,264 |
| 2013-03-05 | 229,000 | 229,100 | 224,000 | 224,900 | 145 | 2,249 |
| 2013-03-04 | 227,600 | 230,500 | 227,600 | 229,000 | 84 | 2,290 |
| 2013-03-01 | 227,500 | 227,600 | 223,500 | 227,500 | 81 | 2,275 |
| 2013-02-28 | 222,500 | 227,300 | 222,500 | 223,500 | 106 | 2,235 |
| 2013-02-27 | 226,400 | 226,500 | 222,200 | 222,200 | 107 | 2,222 |
| 2013-02-26 | 229,000 | 229,100 | 225,900 | 226,100 | 79 | 2,261 |
| 2013-02-25 | 227,000 | 229,000 | 226,900 | 228,900 | 62 | 2,289 |
| 2013-02-22 | 227,100 | 229,200 | 225,100 | 225,100 | 88 | 2,251 |
| 2013-02-21 | 228,000 | 229,400 | 227,400 | 229,200 | 81 | 2,292 |
| 2013-02-20 | 224,900 | 227,000 | 224,900 | 226,900 | 82 | 2,269 |
| 2013-02-19 | 225,000 | 227,500 | 225,000 | 225,100 | 55 | 2,251 |
| 2013-02-18 | 224,100 | 227,700 | 223,500 | 227,100 | 72 | 2,271 |
| 2013-02-15 | 220,400 | 225,000 | 220,000 | 225,000 | 98 | 2,250 |
| 2013-02-14 | 221,300 | 226,000 | 220,000 | 220,400 | 117 | 2,204 |
| 2013-02-13 | 223,900 | 223,900 | 221,100 | 221,200 | 115 | 2,212 |
| 2013-02-12 | 232,000 | 232,500 | 224,400 | 225,300 | 139 | 2,253 |
| 2013-02-08 | 232,400 | 233,000 | 231,400 | 231,400 | 101 | 2,314 |
| 2013-02-07 | 233,000 | 233,700 | 231,800 | 232,400 | 114 | 2,324 |
| 2013-02-06 | 231,400 | 234,500 | 231,400 | 233,000 | 107 | 2,330 |
| 2013-02-05 | 235,000 | 235,000 | 230,500 | 231,300 | 163 | 2,313 |
| 2013-02-04 | 236,000 | 237,800 | 235,000 | 237,000 | 152 | 2,370 |
| 2013-02-01 | 238,900 | 239,500 | 235,000 | 236,000 | 95 | 2,360 |
| 2013-01-31 | 234,000 | 238,200 | 233,000 | 237,900 | 175 | 2,379 |
| 2013-01-30 | 231,500 | 234,900 | 230,800 | 234,900 | 169 | 2,349 |
| 2013-01-29 | 235,000 | 239,500 | 229,000 | 230,500 | 499 | 2,305 |
| 2013-01-28 | 215,000 | 215,000 | 210,000 | 210,000 | 78 | 2,100 |
| 2013-01-25 | 203,700 | 210,000 | 203,700 | 210,000 | 174 | 2,100 |
| 2013-01-24 | 202,700 | 205,100 | 202,700 | 204,200 | 69 | 2,042 |
| 2013-01-23 | 202,700 | 205,000 | 202,700 | 205,000 | 77 | 2,050 |
| 2013-01-22 | 203,100 | 203,900 | 202,200 | 203,200 | 64 | 2,032 |
| 2013-01-21 | 204,400 | 206,000 | 204,000 | 204,100 | 92 | 2,041 |
| 2013-01-18 | 203,400 | 204,000 | 202,900 | 204,000 | 66 | 2,040 |
| 2013-01-17 | 202,100 | 205,000 | 201,200 | 202,000 | 154 | 2,020 |
| 2013-01-16 | 203,200 | 204,400 | 202,000 | 202,900 | 68 | 2,029 |
| 2013-01-15 | 203,800 | 204,800 | 202,000 | 202,900 | 85 | 2,029 |
| 2013-01-11 | 203,000 | 205,000 | 202,100 | 204,000 | 81 | 2,040 |
| 2013-01-10 | 198,600 | 203,000 | 198,600 | 202,900 | 103 | 2,029 |
| 2013-01-09 | 199,500 | 199,500 | 197,000 | 198,500 | 53 | 1,985 |
| 2013-01-08 | 199,500 | 199,500 | 197,100 | 199,000 | 66 | 1,990 |
| 2013-01-07 | 196,600 | 199,500 | 196,300 | 199,500 | 96 | 1,995 |
| 2013-01-04 | 200,800 | 200,800 | 195,200 | 196,500 | 54 | 1,965 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
