5108 (株)ブリヂストン 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 | 4,020 | 4,025 | 3,960 | 3,980 | 2,258,000 | 3,980 |
| 2013-12-27 | 3,970 | 3,995 | 3,925 | 3,990 | 2,472,800 | 3,990 |
| 2013-12-26 | 3,940 | 3,965 | 3,935 | 3,950 | 2,014,000 | 3,950 |
| 2013-12-25 | 3,895 | 3,945 | 3,895 | 3,940 | 2,727,400 | 3,940 |
| 2013-12-24 | 3,895 | 3,975 | 3,890 | 3,920 | 4,503,600 | 3,920 |
| 2013-12-20 | 3,845 | 3,875 | 3,825 | 3,870 | 3,290,300 | 3,870 |
| 2013-12-19 | 3,840 | 3,880 | 3,830 | 3,850 | 4,110,700 | 3,850 |
| 2013-12-18 | 3,730 | 3,830 | 3,725 | 3,800 | 4,449,900 | 3,800 |
| 2013-12-17 | 3,770 | 3,780 | 3,730 | 3,750 | 2,574,500 | 3,750 |
| 2013-12-16 | 3,775 | 3,790 | 3,710 | 3,720 | 2,378,300 | 3,720 |
| 2013-12-13 | 3,815 | 3,840 | 3,765 | 3,785 | 6,346,600 | 3,785 |
| 2013-12-12 | 3,725 | 3,775 | 3,720 | 3,765 | 3,933,500 | 3,765 |
| 2013-12-11 | 3,785 | 3,785 | 3,720 | 3,740 | 1,967,700 | 3,740 |
| 2013-12-10 | 3,800 | 3,810 | 3,780 | 3,790 | 2,373,100 | 3,790 |
| 2013-12-09 | 3,760 | 3,795 | 3,750 | 3,795 | 2,352,300 | 3,795 |
| 2013-12-06 | 3,660 | 3,705 | 3,635 | 3,690 | 2,150,900 | 3,690 |
| 2013-12-05 | 3,710 | 3,770 | 3,670 | 3,670 | 3,205,000 | 3,670 |
| 2013-12-04 | 3,770 | 3,780 | 3,670 | 3,730 | 3,103,200 | 3,730 |
| 2013-12-03 | 3,785 | 3,850 | 3,765 | 3,810 | 5,258,900 | 3,810 |
| 2013-12-02 | 3,765 | 3,790 | 3,740 | 3,750 | 2,135,700 | 3,750 |
| 2013-11-29 | 3,740 | 3,750 | 3,710 | 3,750 | 2,458,000 | 3,750 |
| 2013-11-28 | 3,720 | 3,730 | 3,695 | 3,730 | 1,822,100 | 3,730 |
| 2013-11-27 | 3,675 | 3,710 | 3,660 | 3,695 | 1,700,300 | 3,695 |
| 2013-11-26 | 3,660 | 3,715 | 3,655 | 3,690 | 2,291,300 | 3,690 |
| 2013-11-25 | 3,715 | 3,715 | 3,650 | 3,670 | 2,714,100 | 3,670 |
| 2013-11-22 | 3,760 | 3,765 | 3,665 | 3,680 | 3,894,800 | 3,680 |
| 2013-11-21 | 3,700 | 3,750 | 3,685 | 3,735 | 4,423,300 | 3,735 |
| 2013-11-20 | 3,700 | 3,710 | 3,690 | 3,690 | 2,877,500 | 3,690 |
| 2013-11-19 | 3,695 | 3,695 | 3,645 | 3,675 | 2,923,000 | 3,675 |
| 2013-11-18 | 3,655 | 3,700 | 3,625 | 3,700 | 5,520,800 | 3,700 |
| 2013-11-15 | 3,545 | 3,620 | 3,525 | 3,595 | 5,980,800 | 3,595 |
| 2013-11-14 | 3,490 | 3,520 | 3,465 | 3,485 | 3,689,300 | 3,485 |
| 2013-11-13 | 3,450 | 3,460 | 3,395 | 3,440 | 2,672,900 | 3,440 |
| 2013-11-12 | 3,420 | 3,450 | 3,415 | 3,430 | 2,654,100 | 3,430 |
| 2013-11-11 | 3,480 | 3,485 | 3,395 | 3,420 | 2,297,000 | 3,420 |
| 2013-11-08 | 3,355 | 3,465 | 3,350 | 3,430 | 6,130,000 | 3,430 |
| 2013-11-07 | 3,310 | 3,370 | 3,295 | 3,365 | 5,157,100 | 3,365 |
| 2013-11-06 | 3,205 | 3,290 | 3,205 | 3,270 | 3,131,100 | 3,270 |
| 2013-11-05 | 3,290 | 3,310 | 3,195 | 3,230 | 4,071,400 | 3,230 |
| 2013-11-01 | 3,350 | 3,360 | 3,300 | 3,305 | 2,773,700 | 3,305 |
| 2013-10-31 | 3,370 | 3,410 | 3,350 | 3,355 | 2,313,800 | 3,355 |
| 2013-10-30 | 3,400 | 3,405 | 3,330 | 3,360 | 3,823,800 | 3,360 |
| 2013-10-29 | 3,360 | 3,385 | 3,340 | 3,360 | 2,044,000 | 3,360 |
| 2013-10-28 | 3,425 | 3,430 | 3,380 | 3,405 | 1,415,400 | 3,405 |
| 2013-10-25 | 3,440 | 3,440 | 3,360 | 3,365 | 3,469,900 | 3,365 |
| 2013-10-24 | 3,400 | 3,455 | 3,380 | 3,445 | 1,828,100 | 3,445 |
| 2013-10-23 | 3,525 | 3,545 | 3,420 | 3,420 | 2,309,000 | 3,420 |
| 2013-10-22 | 3,495 | 3,510 | 3,485 | 3,500 | 1,160,400 | 3,500 |
| 2013-10-21 | 3,515 | 3,545 | 3,460 | 3,485 | 6,239,400 | 3,485 |
| 2013-10-18 | 3,570 | 3,570 | 3,485 | 3,515 | 3,611,700 | 3,515 |
| 2013-10-17 | 3,595 | 3,610 | 3,550 | 3,570 | 1,968,100 | 3,570 |
| 2013-10-16 | 3,575 | 3,590 | 3,550 | 3,560 | 1,909,000 | 3,560 |
| 2013-10-15 | 3,555 | 3,580 | 3,520 | 3,535 | 2,208,400 | 3,535 |
| 2013-10-11 | 3,530 | 3,555 | 3,485 | 3,515 | 3,972,200 | 3,515 |
| 2013-10-10 | 3,415 | 3,460 | 3,405 | 3,445 | 2,093,700 | 3,445 |
| 2013-10-09 | 3,305 | 3,395 | 3,290 | 3,395 | 2,823,200 | 3,395 |
| 2013-10-08 | 3,305 | 3,350 | 3,305 | 3,325 | 2,592,100 | 3,325 |
| 2013-10-07 | 3,365 | 3,385 | 3,305 | 3,325 | 2,624,200 | 3,325 |
| 2013-10-04 | 3,405 | 3,425 | 3,345 | 3,370 | 3,622,300 | 3,370 |
| 2013-10-03 | 3,460 | 3,510 | 3,450 | 3,470 | 2,915,800 | 3,470 |
| 2013-10-02 | 3,550 | 3,550 | 3,465 | 3,505 | 4,056,300 | 3,505 |
| 2013-10-01 | 3,590 | 3,600 | 3,555 | 3,565 | 2,190,600 | 3,565 |
| 2013-09-30 | 3,645 | 3,650 | 3,570 | 3,575 | 2,313,000 | 3,575 |
| 2013-09-27 | 3,650 | 3,710 | 3,645 | 3,685 | 2,846,700 | 3,685 |
| 2013-09-26 | 3,570 | 3,650 | 3,545 | 3,645 | 2,005,800 | 3,645 |
| 2013-09-25 | 3,605 | 3,610 | 3,570 | 3,570 | 1,603,500 | 3,570 |
| 2013-09-24 | 3,580 | 3,625 | 3,570 | 3,605 | 1,739,900 | 3,605 |
| 2013-09-20 | 3,620 | 3,630 | 3,585 | 3,605 | 1,945,800 | 3,605 |
| 2013-09-19 | 3,580 | 3,615 | 3,555 | 3,595 | 3,050,600 | 3,595 |
| 2013-09-18 | 3,510 | 3,575 | 3,490 | 3,535 | 2,662,700 | 3,535 |
| 2013-09-17 | 3,500 | 3,500 | 3,460 | 3,465 | 2,147,300 | 3,465 |
| 2013-09-13 | 3,410 | 3,470 | 3,410 | 3,460 | 3,763,400 | 3,460 |
| 2013-09-12 | 3,460 | 3,470 | 3,405 | 3,430 | 1,712,200 | 3,430 |
| 2013-09-11 | 3,505 | 3,525 | 3,465 | 3,480 | 2,438,800 | 3,480 |
| 2013-09-10 | 3,430 | 3,475 | 3,425 | 3,460 | 1,956,700 | 3,460 |
| 2013-09-09 | 3,490 | 3,490 | 3,425 | 3,430 | 1,952,900 | 3,430 |
| 2013-09-06 | 3,445 | 3,465 | 3,390 | 3,415 | 2,138,600 | 3,415 |
| 2013-09-05 | 3,465 | 3,480 | 3,410 | 3,430 | 3,164,000 | 3,430 |
| 2013-09-04 | 3,375 | 3,445 | 3,355 | 3,440 | 2,180,500 | 3,440 |
| 2013-09-03 | 3,330 | 3,400 | 3,315 | 3,395 | 2,881,200 | 3,395 |
| 2013-09-02 | 3,250 | 3,295 | 3,225 | 3,260 | 1,532,700 | 3,260 |
| 2013-08-30 | 3,280 | 3,300 | 3,210 | 3,230 | 2,415,300 | 3,230 |
| 2013-08-29 | 3,275 | 3,280 | 3,215 | 3,225 | 2,576,700 | 3,225 |
| 2013-08-28 | 3,200 | 3,305 | 3,195 | 3,280 | 2,254,500 | 3,280 |
| 2013-08-27 | 3,305 | 3,325 | 3,275 | 3,285 | 2,024,500 | 3,285 |
| 2013-08-26 | 3,360 | 3,360 | 3,290 | 3,320 | 1,103,600 | 3,320 |
| 2013-08-23 | 3,330 | 3,365 | 3,305 | 3,335 | 2,248,900 | 3,335 |
| 2013-08-22 | 3,230 | 3,275 | 3,200 | 3,235 | 2,324,900 | 3,235 |
| 2013-08-21 | 3,295 | 3,295 | 3,235 | 3,260 | 3,313,800 | 3,260 |
| 2013-08-20 | 3,380 | 3,390 | 3,280 | 3,295 | 2,465,800 | 3,295 |
| 2013-08-19 | 3,410 | 3,425 | 3,375 | 3,420 | 1,462,100 | 3,420 |
| 2013-08-16 | 3,320 | 3,415 | 3,310 | 3,375 | 2,200,300 | 3,375 |
| 2013-08-15 | 3,430 | 3,445 | 3,360 | 3,380 | 3,055,400 | 3,380 |
| 2013-08-14 | 3,500 | 3,510 | 3,410 | 3,500 | 2,588,200 | 3,500 |
| 2013-08-13 | 3,515 | 3,520 | 3,440 | 3,475 | 2,159,100 | 3,475 |
| 2013-08-12 | 3,440 | 3,530 | 3,380 | 3,445 | 5,110,100 | 3,445 |
| 2013-08-09 | 3,340 | 3,405 | 3,310 | 3,350 | 4,130,600 | 3,350 |
| 2013-08-08 | 3,450 | 3,490 | 3,355 | 3,365 | 4,564,200 | 3,365 |
| 2013-08-07 | 3,555 | 3,580 | 3,500 | 3,500 | 3,135,100 | 3,500 |
| 2013-08-06 | 3,600 | 3,665 | 3,570 | 3,660 | 2,079,500 | 3,660 |
| 2013-08-05 | 3,700 | 3,730 | 3,635 | 3,650 | 2,062,200 | 3,650 |
| 2013-08-02 | 3,650 | 3,690 | 3,645 | 3,685 | 2,813,700 | 3,685 |
| 2013-08-01 | 3,480 | 3,600 | 3,470 | 3,595 | 2,114,200 | 3,595 |
| 2013-07-31 | 3,500 | 3,560 | 3,445 | 3,480 | 2,769,700 | 3,480 |
| 2013-07-30 | 3,395 | 3,520 | 3,390 | 3,480 | 2,685,300 | 3,480 |
| 2013-07-29 | 3,450 | 3,490 | 3,380 | 3,385 | 3,771,000 | 3,385 |
| 2013-07-26 | 3,595 | 3,615 | 3,555 | 3,560 | 3,123,700 | 3,560 |
| 2013-07-25 | 3,760 | 3,765 | 3,685 | 3,700 | 1,883,400 | 3,700 |
| 2013-07-24 | 3,735 | 3,740 | 3,690 | 3,720 | 1,801,200 | 3,720 |
| 2013-07-23 | 3,750 | 3,760 | 3,715 | 3,735 | 2,543,100 | 3,735 |
| 2013-07-22 | 3,835 | 3,835 | 3,765 | 3,790 | 2,143,200 | 3,790 |
| 2013-07-19 | 3,830 | 3,845 | 3,740 | 3,815 | 4,288,700 | 3,815 |
| 2013-07-18 | 3,800 | 3,825 | 3,760 | 3,810 | 2,678,000 | 3,810 |
| 2013-07-17 | 3,735 | 3,780 | 3,725 | 3,780 | 1,918,100 | 3,780 |
| 2013-07-16 | 3,785 | 3,795 | 3,745 | 3,780 | 2,854,300 | 3,780 |
| 2013-07-12 | 3,780 | 3,810 | 3,770 | 3,780 | 2,771,900 | 3,780 |
| 2013-07-11 | 3,690 | 3,805 | 3,680 | 3,785 | 4,694,100 | 3,785 |
| 2013-07-10 | 3,715 | 3,765 | 3,685 | 3,755 | 4,034,800 | 3,755 |
| 2013-07-09 | 3,690 | 3,710 | 3,680 | 3,710 | 3,577,800 | 3,710 |
| 2013-07-08 | 3,695 | 3,695 | 3,625 | 3,625 | 2,583,000 | 3,625 |
| 2013-07-05 | 3,670 | 3,675 | 3,630 | 3,670 | 2,117,100 | 3,670 |
| 2013-07-04 | 3,630 | 3,665 | 3,620 | 3,645 | 3,317,900 | 3,645 |
| 2013-07-03 | 3,585 | 3,700 | 3,580 | 3,690 | 8,170,900 | 3,690 |
| 2013-07-02 | 3,480 | 3,500 | 3,445 | 3,500 | 2,634,900 | 3,500 |
| 2013-07-01 | 3,435 | 3,435 | 3,370 | 3,430 | 2,821,900 | 3,430 |
| 2013-06-28 | 3,310 | 3,430 | 3,285 | 3,380 | 4,391,500 | 3,380 |
| 2013-06-27 | 3,230 | 3,280 | 3,190 | 3,260 | 2,981,900 | 3,260 |
| 2013-06-26 | 3,280 | 3,290 | 3,165 | 3,205 | 2,851,700 | 3,205 |
| 2013-06-25 | 3,300 | 3,325 | 3,205 | 3,260 | 3,268,500 | 3,260 |
| 2013-06-24 | 3,375 | 3,420 | 3,275 | 3,290 | 2,574,300 | 3,290 |
| 2013-06-21 | 3,150 | 3,335 | 3,150 | 3,330 | 3,938,500 | 3,330 |
| 2013-06-20 | 3,285 | 3,345 | 3,240 | 3,270 | 4,091,800 | 3,270 |
| 2013-06-19 | 3,350 | 3,360 | 3,285 | 3,320 | 2,741,300 | 3,320 |
| 2013-06-18 | 3,215 | 3,290 | 3,210 | 3,255 | 2,867,800 | 3,255 |
| 2013-06-17 | 3,030 | 3,220 | 3,030 | 3,210 | 2,842,400 | 3,210 |
| 2013-06-14 | 3,075 | 3,160 | 3,050 | 3,065 | 7,213,800 | 3,065 |
| 2013-06-13 | 3,135 | 3,135 | 2,985 | 3,040 | 5,702,700 | 3,040 |
| 2013-06-12 | 3,135 | 3,235 | 3,125 | 3,205 | 2,896,800 | 3,205 |
| 2013-06-11 | 3,190 | 3,290 | 3,185 | 3,245 | 3,805,200 | 3,245 |
| 2013-06-10 | 3,240 | 3,295 | 3,175 | 3,285 | 5,728,400 | 3,285 |
| 2013-06-07 | 3,115 | 3,145 | 2,974 | 3,055 | 6,327,400 | 3,055 |
| 2013-06-06 | 3,155 | 3,295 | 3,150 | 3,210 | 3,735,100 | 3,210 |
| 2013-06-05 | 3,315 | 3,335 | 3,205 | 3,220 | 3,513,400 | 3,220 |
| 2013-06-04 | 3,200 | 3,330 | 3,150 | 3,315 | 3,683,700 | 3,315 |
| 2013-06-03 | 3,350 | 3,350 | 3,205 | 3,235 | 3,414,600 | 3,235 |
| 2013-05-31 | 3,380 | 3,445 | 3,320 | 3,370 | 5,918,600 | 3,370 |
| 2013-05-30 | 3,360 | 3,425 | 3,285 | 3,325 | 4,626,000 | 3,325 |
| 2013-05-29 | 3,540 | 3,550 | 3,430 | 3,475 | 3,280,800 | 3,475 |
| 2013-05-28 | 3,270 | 3,480 | 3,260 | 3,440 | 4,354,700 | 3,440 |
| 2013-05-27 | 3,400 | 3,420 | 3,315 | 3,315 | 4,135,400 | 3,315 |
| 2013-05-24 | 3,550 | 3,565 | 3,335 | 3,480 | 6,007,100 | 3,480 |
| 2013-05-23 | 3,680 | 3,745 | 3,415 | 3,430 | 8,691,200 | 3,430 |
| 2013-05-22 | 3,650 | 3,670 | 3,620 | 3,645 | 3,779,200 | 3,645 |
| 2013-05-21 | 3,610 | 3,660 | 3,595 | 3,655 | 3,425,000 | 3,655 |
| 2013-05-20 | 3,650 | 3,680 | 3,635 | 3,645 | 3,999,900 | 3,645 |
| 2013-05-17 | 3,585 | 3,620 | 3,550 | 3,610 | 2,858,200 | 3,610 |
| 2013-05-16 | 3,620 | 3,630 | 3,550 | 3,590 | 3,357,900 | 3,590 |
| 2013-05-15 | 3,600 | 3,610 | 3,565 | 3,590 | 4,405,400 | 3,590 |
| 2013-05-14 | 3,600 | 3,605 | 3,525 | 3,540 | 3,698,000 | 3,540 |
| 2013-05-13 | 3,660 | 3,675 | 3,560 | 3,600 | 6,373,800 | 3,600 |
| 2013-05-10 | 3,520 | 3,590 | 3,490 | 3,590 | 7,212,700 | 3,590 |
| 2013-05-09 | 3,560 | 3,595 | 3,475 | 3,475 | 8,642,100 | 3,475 |
| 2013-05-08 | 3,730 | 3,745 | 3,690 | 3,720 | 4,162,900 | 3,720 |
| 2013-05-07 | 3,660 | 3,730 | 3,650 | 3,730 | 4,320,800 | 3,730 |
| 2013-05-02 | 3,555 | 3,580 | 3,510 | 3,540 | 4,013,200 | 3,540 |
| 2013-05-01 | 3,675 | 3,680 | 3,610 | 3,620 | 2,161,300 | 3,620 |
| 2013-04-30 | 3,750 | 3,750 | 3,665 | 3,675 | 2,669,700 | 3,675 |
| 2013-04-26 | 3,730 | 3,750 | 3,660 | 3,680 | 3,584,400 | 3,680 |
| 2013-04-25 | 3,750 | 3,760 | 3,695 | 3,760 | 4,306,100 | 3,760 |
| 2013-04-24 | 3,685 | 3,725 | 3,670 | 3,725 | 3,399,400 | 3,725 |
| 2013-04-23 | 3,715 | 3,715 | 3,625 | 3,630 | 3,098,500 | 3,630 |
| 2013-04-22 | 3,725 | 3,760 | 3,700 | 3,705 | 2,894,400 | 3,705 |
| 2013-04-19 | 3,670 | 3,700 | 3,585 | 3,655 | 3,838,100 | 3,655 |
| 2013-04-18 | 3,605 | 3,770 | 3,605 | 3,665 | 4,494,800 | 3,665 |
| 2013-04-17 | 3,660 | 3,685 | 3,640 | 3,675 | 3,457,600 | 3,675 |
| 2013-04-16 | 3,510 | 3,655 | 3,510 | 3,625 | 4,907,400 | 3,625 |
| 2013-04-15 | 3,700 | 3,755 | 3,685 | 3,690 | 3,956,700 | 3,690 |
| 2013-04-12 | 3,725 | 3,785 | 3,640 | 3,785 | 5,608,200 | 3,785 |
| 2013-04-11 | 3,550 | 3,735 | 3,535 | 3,685 | 7,671,600 | 3,685 |
| 2013-04-10 | 3,530 | 3,555 | 3,480 | 3,490 | 4,293,400 | 3,490 |
| 2013-04-09 | 3,580 | 3,580 | 3,465 | 3,520 | 4,411,000 | 3,520 |
| 2013-04-08 | 3,555 | 3,580 | 3,495 | 3,545 | 4,539,500 | 3,545 |
| 2013-04-05 | 3,540 | 3,570 | 3,370 | 3,425 | 7,298,200 | 3,425 |
| 2013-04-04 | 3,190 | 3,260 | 3,130 | 3,260 | 4,518,500 | 3,260 |
| 2013-04-03 | 3,115 | 3,205 | 3,080 | 3,175 | 4,204,900 | 3,175 |
| 2013-04-02 | 3,040 | 3,095 | 2,977 | 3,055 | 3,741,200 | 3,055 |
| 2013-04-01 | 3,165 | 3,170 | 3,075 | 3,080 | 3,380,000 | 3,080 |
| 2013-03-29 | 3,185 | 3,210 | 3,150 | 3,170 | 2,483,900 | 3,170 |
| 2013-03-28 | 3,110 | 3,175 | 3,110 | 3,150 | 4,323,400 | 3,150 |
| 2013-03-27 | 3,135 | 3,195 | 3,125 | 3,155 | 3,759,400 | 3,155 |
| 2013-03-26 | 3,105 | 3,125 | 3,075 | 3,080 | 3,862,900 | 3,080 |
| 2013-03-25 | 3,195 | 3,200 | 3,140 | 3,150 | 3,180,100 | 3,150 |
| 2013-03-22 | 3,185 | 3,190 | 3,125 | 3,150 | 4,467,300 | 3,150 |
| 2013-03-21 | 3,255 | 3,295 | 3,245 | 3,255 | 3,086,000 | 3,255 |
| 2013-03-19 | 3,265 | 3,295 | 3,245 | 3,260 | 4,697,200 | 3,260 |
| 2013-03-18 | 3,265 | 3,300 | 3,240 | 3,250 | 3,148,200 | 3,250 |
| 2013-03-15 | 3,245 | 3,340 | 3,235 | 3,335 | 4,366,800 | 3,335 |
| 2013-03-14 | 3,185 | 3,245 | 3,150 | 3,235 | 2,501,100 | 3,235 |
| 2013-03-13 | 3,190 | 3,255 | 3,175 | 3,185 | 2,489,500 | 3,185 |
| 2013-03-12 | 3,260 | 3,280 | 3,220 | 3,240 | 3,678,000 | 3,240 |
| 2013-03-11 | 3,320 | 3,325 | 3,210 | 3,250 | 4,663,100 | 3,250 |
| 2013-03-08 | 3,200 | 3,270 | 3,170 | 3,270 | 10,559,000 | 3,270 |
| 2013-03-07 | 3,000 | 3,110 | 3,000 | 3,090 | 5,986,500 | 3,090 |
| 2013-03-06 | 2,949 | 2,970 | 2,924 | 2,965 | 2,790,300 | 2,965 |
| 2013-03-05 | 2,935 | 2,936 | 2,905 | 2,915 | 3,513,500 | 2,915 |
| 2013-03-04 | 2,900 | 2,957 | 2,893 | 2,933 | 4,845,300 | 2,933 |
| 2013-03-01 | 2,843 | 2,859 | 2,811 | 2,843 | 3,377,300 | 2,843 |
| 2013-02-28 | 2,791 | 2,861 | 2,788 | 2,844 | 5,253,600 | 2,844 |
| 2013-02-27 | 2,770 | 2,775 | 2,743 | 2,769 | 4,029,300 | 2,769 |
| 2013-02-26 | 2,760 | 2,795 | 2,753 | 2,770 | 5,993,700 | 2,770 |
| 2013-02-25 | 2,850 | 2,889 | 2,824 | 2,847 | 3,618,700 | 2,847 |
| 2013-02-22 | 2,760 | 2,812 | 2,759 | 2,805 | 4,732,300 | 2,805 |
| 2013-02-21 | 2,800 | 2,845 | 2,792 | 2,807 | 4,695,800 | 2,807 |
| 2013-02-20 | 2,820 | 2,850 | 2,806 | 2,809 | 5,365,500 | 2,809 |
| 2013-02-19 | 2,800 | 2,844 | 2,740 | 2,820 | 18,163,600 | 2,820 |
| 2013-02-18 | 2,520 | 2,567 | 2,516 | 2,555 | 4,379,500 | 2,555 |
| 2013-02-15 | 2,482 | 2,496 | 2,426 | 2,485 | 3,889,900 | 2,485 |
| 2013-02-14 | 2,443 | 2,518 | 2,425 | 2,500 | 5,824,700 | 2,500 |
| 2013-02-13 | 2,505 | 2,511 | 2,403 | 2,426 | 5,065,400 | 2,426 |
| 2013-02-12 | 2,499 | 2,533 | 2,486 | 2,501 | 4,562,800 | 2,501 |
| 2013-02-08 | 2,430 | 2,472 | 2,418 | 2,423 | 3,253,800 | 2,423 |
| 2013-02-07 | 2,464 | 2,479 | 2,441 | 2,473 | 3,250,800 | 2,473 |
| 2013-02-06 | 2,430 | 2,488 | 2,422 | 2,480 | 6,909,100 | 2,480 |
| 2013-02-05 | 2,385 | 2,398 | 2,355 | 2,366 | 3,588,500 | 2,366 |
| 2013-02-04 | 2,413 | 2,428 | 2,393 | 2,414 | 2,583,900 | 2,414 |
| 2013-02-01 | 2,399 | 2,412 | 2,379 | 2,405 | 2,810,000 | 2,405 |
| 2013-01-31 | 2,399 | 2,409 | 2,378 | 2,393 | 2,848,200 | 2,393 |
| 2013-01-30 | 2,381 | 2,409 | 2,368 | 2,391 | 3,035,900 | 2,391 |
| 2013-01-29 | 2,354 | 2,393 | 2,344 | 2,380 | 1,933,300 | 2,380 |
| 2013-01-28 | 2,414 | 2,429 | 2,371 | 2,373 | 2,425,500 | 2,373 |
| 2013-01-25 | 2,353 | 2,385 | 2,348 | 2,383 | 3,456,500 | 2,383 |
| 2013-01-24 | 2,263 | 2,341 | 2,261 | 2,308 | 3,698,600 | 2,308 |
| 2013-01-23 | 2,301 | 2,310 | 2,270 | 2,282 | 3,191,200 | 2,282 |
| 2013-01-22 | 2,352 | 2,381 | 2,328 | 2,351 | 3,076,900 | 2,351 |
| 2013-01-21 | 2,410 | 2,410 | 2,365 | 2,368 | 1,978,900 | 2,368 |
| 2013-01-18 | 2,389 | 2,413 | 2,385 | 2,398 | 3,888,500 | 2,398 |
| 2013-01-17 | 2,334 | 2,376 | 2,288 | 2,344 | 3,454,500 | 2,344 |
| 2013-01-16 | 2,362 | 2,396 | 2,324 | 2,328 | 2,962,500 | 2,328 |
| 2013-01-15 | 2,420 | 2,420 | 2,364 | 2,380 | 3,473,700 | 2,380 |
| 2013-01-11 | 2,413 | 2,426 | 2,378 | 2,398 | 4,285,000 | 2,398 |
| 2013-01-10 | 2,351 | 2,382 | 2,351 | 2,363 | 2,854,800 | 2,363 |
| 2013-01-09 | 2,253 | 2,333 | 2,248 | 2,319 | 3,525,600 | 2,319 |
| 2013-01-08 | 2,290 | 2,320 | 2,284 | 2,293 | 3,131,000 | 2,293 |
| 2013-01-07 | 2,400 | 2,413 | 2,321 | 2,331 | 3,148,600 | 2,331 |
| 2013-01-04 | 2,374 | 2,393 | 2,345 | 2,390 | 5,175,400 | 2,390 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
