5161 西川ゴム工業(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 | 1,805 | 1,819 | 1,805 | 1,813 | 7,900 | 1,813 |
| 2013-12-27 | 1,800 | 1,801 | 1,776 | 1,797 | 7,100 | 1,797 |
| 2013-12-26 | 1,755 | 1,780 | 1,755 | 1,780 | 6,500 | 1,780 |
| 2013-12-25 | 1,748 | 1,750 | 1,718 | 1,740 | 23,000 | 1,740 |
| 2013-12-24 | 1,768 | 1,768 | 1,652 | 1,730 | 35,400 | 1,730 |
| 2013-12-20 | 1,793 | 1,793 | 1,755 | 1,769 | 12,600 | 1,769 |
| 2013-12-19 | 1,780 | 1,780 | 1,762 | 1,762 | 14,700 | 1,762 |
| 2013-12-18 | 1,774 | 1,775 | 1,759 | 1,774 | 8,700 | 1,774 |
| 2013-12-17 | 1,774 | 1,774 | 1,762 | 1,774 | 5,000 | 1,774 |
| 2013-12-16 | 1,786 | 1,791 | 1,773 | 1,774 | 14,300 | 1,774 |
| 2013-12-13 | 1,809 | 1,809 | 1,771 | 1,786 | 5,200 | 1,786 |
| 2013-12-12 | 1,793 | 1,794 | 1,773 | 1,786 | 6,000 | 1,786 |
| 2013-12-11 | 1,793 | 1,800 | 1,791 | 1,791 | 3,500 | 1,791 |
| 2013-12-10 | 1,812 | 1,820 | 1,791 | 1,820 | 16,300 | 1,820 |
| 2013-12-09 | 1,789 | 1,820 | 1,789 | 1,812 | 12,700 | 1,812 |
| 2013-12-06 | 1,795 | 1,814 | 1,777 | 1,780 | 6,500 | 1,780 |
| 2013-12-05 | 1,801 | 1,815 | 1,770 | 1,802 | 13,200 | 1,802 |
| 2013-12-04 | 1,801 | 1,838 | 1,801 | 1,802 | 5,600 | 1,802 |
| 2013-12-03 | 1,836 | 1,840 | 1,801 | 1,801 | 10,900 | 1,801 |
| 2013-12-02 | 1,838 | 1,850 | 1,806 | 1,825 | 28,800 | 1,825 |
| 2013-11-29 | 1,796 | 1,803 | 1,782 | 1,803 | 17,600 | 1,803 |
| 2013-11-28 | 1,786 | 1,796 | 1,780 | 1,793 | 5,200 | 1,793 |
| 2013-11-27 | 1,777 | 1,795 | 1,777 | 1,782 | 2,000 | 1,782 |
| 2013-11-26 | 1,806 | 1,806 | 1,781 | 1,781 | 14,300 | 1,781 |
| 2013-11-25 | 1,850 | 1,852 | 1,820 | 1,820 | 6,800 | 1,820 |
| 2013-11-22 | 1,850 | 1,851 | 1,841 | 1,848 | 3,700 | 1,848 |
| 2013-11-21 | 1,850 | 1,850 | 1,800 | 1,850 | 5,400 | 1,850 |
| 2013-11-20 | 1,840 | 1,875 | 1,835 | 1,847 | 3,900 | 1,847 |
| 2013-11-19 | 1,846 | 1,846 | 1,841 | 1,842 | 1,300 | 1,842 |
| 2013-11-18 | 1,856 | 1,856 | 1,846 | 1,846 | 8,500 | 1,846 |
| 2013-11-15 | 1,855 | 1,880 | 1,841 | 1,850 | 11,500 | 1,850 |
| 2013-11-14 | 1,848 | 1,862 | 1,835 | 1,862 | 4,200 | 1,862 |
| 2013-11-13 | 1,840 | 1,864 | 1,825 | 1,838 | 15,000 | 1,838 |
| 2013-11-12 | 1,801 | 1,860 | 1,795 | 1,859 | 17,600 | 1,859 |
| 2013-11-11 | 1,780 | 1,824 | 1,778 | 1,780 | 14,100 | 1,780 |
| 2013-11-08 | 1,774 | 1,774 | 1,766 | 1,766 | 2,100 | 1,766 |
| 2013-11-07 | 1,781 | 1,782 | 1,768 | 1,774 | 3,300 | 1,774 |
| 2013-11-06 | 1,761 | 1,818 | 1,760 | 1,789 | 8,800 | 1,789 |
| 2013-11-05 | 1,771 | 1,771 | 1,744 | 1,759 | 8,200 | 1,759 |
| 2013-11-01 | 1,806 | 1,806 | 1,740 | 1,743 | 3,800 | 1,743 |
| 2013-10-31 | 1,774 | 1,780 | 1,760 | 1,766 | 3,300 | 1,766 |
| 2013-10-30 | 1,793 | 1,800 | 1,753 | 1,778 | 4,800 | 1,778 |
| 2013-10-29 | 1,820 | 1,827 | 1,800 | 1,827 | 3,700 | 1,827 |
| 2013-10-28 | 1,820 | 1,829 | 1,820 | 1,821 | 1,600 | 1,821 |
| 2013-10-25 | 1,837 | 1,837 | 1,835 | 1,835 | 2,200 | 1,835 |
| 2013-10-24 | 1,837 | 1,837 | 1,835 | 1,837 | 900 | 1,837 |
| 2013-10-23 | 1,830 | 1,838 | 1,830 | 1,837 | 1,700 | 1,837 |
| 2013-10-22 | 1,821 | 1,838 | 1,813 | 1,838 | 2,100 | 1,838 |
| 2013-10-21 | 1,821 | 1,822 | 1,821 | 1,821 | 1,400 | 1,821 |
| 2013-10-18 | 1,823 | 1,823 | 1,802 | 1,820 | 5,900 | 1,820 |
| 2013-10-17 | 1,827 | 1,838 | 1,827 | 1,830 | 2,500 | 1,830 |
| 2013-10-16 | 1,811 | 1,827 | 1,811 | 1,827 | 1,500 | 1,827 |
| 2013-10-15 | 1,880 | 1,880 | 1,820 | 1,839 | 6,000 | 1,839 |
| 2013-10-11 | 1,880 | 1,880 | 1,863 | 1,878 | 500 | 1,878 |
| 2013-10-10 | 1,870 | 1,879 | 1,850 | 1,877 | 4,000 | 1,877 |
| 2013-10-09 | 1,845 | 1,879 | 1,816 | 1,869 | 4,400 | 1,869 |
| 2013-10-08 | 1,842 | 1,842 | 1,825 | 1,842 | 1,200 | 1,842 |
| 2013-10-07 | 1,844 | 1,846 | 1,805 | 1,845 | 1,500 | 1,845 |
| 2013-10-04 | 1,840 | 1,844 | 1,836 | 1,844 | 1,800 | 1,844 |
| 2013-10-03 | 1,850 | 1,850 | 1,838 | 1,849 | 1,400 | 1,849 |
| 2013-10-02 | 1,845 | 1,896 | 1,836 | 1,840 | 2,100 | 1,840 |
| 2013-10-01 | 1,855 | 1,858 | 1,845 | 1,845 | 3,100 | 1,845 |
| 2013-09-30 | 1,897 | 1,897 | 1,854 | 1,855 | 3,000 | 1,855 |
| 2013-09-27 | 1,855 | 1,900 | 1,850 | 1,900 | 8,900 | 1,900 |
| 2013-09-26 | 1,850 | 1,875 | 1,850 | 1,870 | 2,400 | 1,870 |
| 2013-09-25 | 1,871 | 1,900 | 1,847 | 1,889 | 7,000 | 1,889 |
| 2013-09-24 | 1,850 | 1,861 | 1,850 | 1,861 | 3,500 | 1,861 |
| 2013-09-20 | 1,845 | 1,856 | 1,841 | 1,846 | 1,800 | 1,846 |
| 2013-09-19 | 1,850 | 1,870 | 1,841 | 1,845 | 5,800 | 1,845 |
| 2013-09-18 | 1,839 | 1,870 | 1,839 | 1,850 | 15,500 | 1,850 |
| 2013-09-17 | 1,835 | 1,840 | 1,817 | 1,818 | 7,500 | 1,818 |
| 2013-09-13 | 1,831 | 1,837 | 1,810 | 1,815 | 3,300 | 1,815 |
| 2013-09-12 | 1,802 | 1,816 | 1,802 | 1,810 | 18,200 | 1,810 |
| 2013-09-11 | 1,875 | 1,875 | 1,850 | 1,850 | 2,800 | 1,850 |
| 2013-09-10 | 1,865 | 1,885 | 1,840 | 1,875 | 11,500 | 1,875 |
| 2013-09-09 | 1,873 | 1,875 | 1,795 | 1,841 | 7,900 | 1,841 |
| 2013-09-06 | 1,894 | 1,894 | 1,841 | 1,873 | 7,200 | 1,873 |
| 2013-09-05 | 1,860 | 1,870 | 1,830 | 1,831 | 4,600 | 1,831 |
| 2013-09-04 | 1,804 | 1,926 | 1,785 | 1,861 | 28,600 | 1,861 |
| 2013-09-03 | 1,770 | 1,804 | 1,770 | 1,804 | 1,700 | 1,804 |
| 2013-09-02 | 1,769 | 1,779 | 1,750 | 1,758 | 2,500 | 1,758 |
| 2013-08-30 | 1,770 | 1,794 | 1,754 | 1,770 | 1,200 | 1,770 |
| 2013-08-29 | 1,772 | 1,774 | 1,730 | 1,730 | 3,500 | 1,730 |
| 2013-08-28 | 1,811 | 1,811 | 1,730 | 1,732 | 5,300 | 1,732 |
| 2013-08-27 | 1,850 | 1,850 | 1,813 | 1,815 | 500 | 1,815 |
| 2013-08-26 | 1,865 | 1,865 | 1,820 | 1,850 | 3,200 | 1,850 |
| 2013-08-23 | 1,880 | 1,880 | 1,800 | 1,835 | 6,100 | 1,835 |
| 2013-08-22 | 1,859 | 1,859 | 1,834 | 1,836 | 2,300 | 1,836 |
| 2013-08-21 | 1,843 | 1,880 | 1,822 | 1,850 | 2,600 | 1,850 |
| 2013-08-20 | 1,898 | 1,898 | 1,831 | 1,843 | 2,300 | 1,843 |
| 2013-08-19 | 1,862 | 1,870 | 1,862 | 1,870 | 3,100 | 1,870 |
| 2013-08-16 | 1,860 | 1,882 | 1,842 | 1,861 | 2,000 | 1,861 |
| 2013-08-15 | 1,850 | 1,855 | 1,847 | 1,850 | 1,800 | 1,850 |
| 2013-08-14 | 1,847 | 1,850 | 1,810 | 1,846 | 3,800 | 1,846 |
| 2013-08-13 | 1,824 | 1,824 | 1,795 | 1,812 | 3,800 | 1,812 |
| 2013-08-12 | 1,850 | 1,850 | 1,801 | 1,824 | 6,500 | 1,824 |
| 2013-08-09 | 1,883 | 1,883 | 1,850 | 1,850 | 4,100 | 1,850 |
| 2013-08-08 | 1,940 | 1,940 | 1,850 | 1,870 | 24,300 | 1,870 |
| 2013-08-07 | 1,880 | 1,980 | 1,832 | 1,900 | 48,700 | 1,900 |
| 2013-08-06 | 1,870 | 1,882 | 1,850 | 1,882 | 3,600 | 1,882 |
| 2013-08-05 | 1,880 | 1,880 | 1,840 | 1,878 | 7,300 | 1,878 |
| 2013-08-02 | 1,886 | 1,889 | 1,881 | 1,882 | 7,900 | 1,882 |
| 2013-08-01 | 1,877 | 1,890 | 1,877 | 1,880 | 4,300 | 1,880 |
| 2013-07-31 | 1,888 | 1,910 | 1,876 | 1,876 | 2,200 | 1,876 |
| 2013-07-30 | 1,850 | 1,920 | 1,841 | 1,887 | 5,200 | 1,887 |
| 2013-07-29 | 1,851 | 1,852 | 1,850 | 1,850 | 15,800 | 1,850 |
| 2013-07-26 | 1,907 | 1,907 | 1,855 | 1,870 | 4,800 | 1,870 |
| 2013-07-25 | 1,860 | 1,949 | 1,858 | 1,910 | 16,300 | 1,910 |
| 2013-07-24 | 1,833 | 1,850 | 1,833 | 1,850 | 4,100 | 1,850 |
| 2013-07-23 | 1,867 | 1,871 | 1,800 | 1,871 | 15,300 | 1,871 |
| 2013-07-22 | 1,849 | 1,869 | 1,840 | 1,860 | 20,400 | 1,860 |
| 2013-07-19 | 1,816 | 1,850 | 1,800 | 1,849 | 45,900 | 1,849 |
| 2013-07-18 | 1,870 | 1,870 | 1,800 | 1,816 | 8,100 | 1,816 |
| 2013-07-17 | 1,860 | 1,860 | 1,791 | 1,840 | 7,500 | 1,840 |
| 2013-07-16 | 1,914 | 1,950 | 1,870 | 1,870 | 8,400 | 1,870 |
| 2013-07-12 | 1,908 | 1,919 | 1,825 | 1,900 | 36,400 | 1,900 |
| 2013-07-11 | 1,869 | 1,890 | 1,845 | 1,890 | 29,400 | 1,890 |
| 2013-07-10 | 1,800 | 1,869 | 1,750 | 1,830 | 30,700 | 1,830 |
| 2013-07-09 | 1,767 | 1,816 | 1,730 | 1,773 | 13,500 | 1,773 |
| 2013-07-08 | 1,790 | 1,819 | 1,723 | 1,741 | 22,400 | 1,741 |
| 2013-07-05 | 1,700 | 1,752 | 1,700 | 1,752 | 14,500 | 1,752 |
| 2013-07-04 | 1,699 | 1,699 | 1,630 | 1,692 | 12,500 | 1,692 |
| 2013-07-03 | 1,630 | 1,674 | 1,616 | 1,660 | 7,300 | 1,660 |
| 2013-07-02 | 1,580 | 1,610 | 1,547 | 1,580 | 7,200 | 1,580 |
| 2013-07-01 | 1,500 | 1,547 | 1,500 | 1,530 | 4,600 | 1,530 |
| 2013-06-28 | 1,465 | 1,505 | 1,440 | 1,500 | 11,800 | 1,500 |
| 2013-06-27 | 1,353 | 1,438 | 1,353 | 1,438 | 6,400 | 1,438 |
| 2013-06-26 | 1,390 | 1,400 | 1,350 | 1,353 | 5,200 | 1,353 |
| 2013-06-25 | 1,449 | 1,449 | 1,380 | 1,390 | 6,800 | 1,390 |
| 2013-06-24 | 1,422 | 1,455 | 1,398 | 1,440 | 6,300 | 1,440 |
| 2013-06-21 | 1,406 | 1,422 | 1,312 | 1,422 | 17,400 | 1,422 |
| 2013-06-20 | 1,460 | 1,463 | 1,403 | 1,449 | 9,000 | 1,449 |
| 2013-06-19 | 1,505 | 1,505 | 1,452 | 1,455 | 6,500 | 1,455 |
| 2013-06-18 | 1,510 | 1,510 | 1,460 | 1,470 | 6,300 | 1,470 |
| 2013-06-17 | 1,526 | 1,526 | 1,451 | 1,508 | 12,800 | 1,508 |
| 2013-06-14 | 1,600 | 1,600 | 1,553 | 1,566 | 3,500 | 1,566 |
| 2013-06-13 | 1,560 | 1,598 | 1,486 | 1,598 | 7,700 | 1,598 |
| 2013-06-12 | 1,600 | 1,600 | 1,465 | 1,560 | 8,100 | 1,560 |
| 2013-06-11 | 1,650 | 1,650 | 1,575 | 1,610 | 4,000 | 1,610 |
| 2013-06-10 | 1,497 | 1,617 | 1,497 | 1,613 | 11,300 | 1,613 |
| 2013-06-07 | 1,416 | 1,497 | 1,400 | 1,445 | 19,800 | 1,445 |
| 2013-06-06 | 1,580 | 1,580 | 1,511 | 1,513 | 18,500 | 1,513 |
| 2013-06-05 | 1,632 | 1,643 | 1,613 | 1,613 | 6,400 | 1,613 |
| 2013-06-04 | 1,667 | 1,670 | 1,582 | 1,620 | 15,400 | 1,620 |
| 2013-06-03 | 1,766 | 1,766 | 1,685 | 1,698 | 9,700 | 1,698 |
| 2013-05-31 | 1,760 | 1,807 | 1,760 | 1,806 | 3,600 | 1,806 |
| 2013-05-30 | 1,796 | 1,824 | 1,752 | 1,752 | 5,400 | 1,752 |
| 2013-05-29 | 1,827 | 1,827 | 1,772 | 1,826 | 3,900 | 1,826 |
| 2013-05-28 | 1,734 | 1,818 | 1,734 | 1,755 | 6,900 | 1,755 |
| 2013-05-27 | 1,805 | 1,820 | 1,723 | 1,791 | 15,200 | 1,791 |
| 2013-05-24 | 1,788 | 1,868 | 1,750 | 1,862 | 21,900 | 1,862 |
| 2013-05-23 | 1,950 | 1,979 | 1,789 | 1,858 | 29,700 | 1,858 |
| 2013-05-22 | 1,985 | 1,990 | 1,950 | 1,983 | 13,200 | 1,983 |
| 2013-05-21 | 2,000 | 2,000 | 1,978 | 1,989 | 8,700 | 1,989 |
| 2013-05-20 | 1,999 | 2,000 | 1,970 | 1,980 | 18,900 | 1,980 |
| 2013-05-17 | 1,942 | 1,969 | 1,895 | 1,961 | 24,600 | 1,961 |
| 2013-05-16 | 1,945 | 1,945 | 1,850 | 1,902 | 25,900 | 1,902 |
| 2013-05-15 | 1,944 | 1,945 | 1,901 | 1,904 | 21,200 | 1,904 |
| 2013-05-14 | 1,866 | 1,940 | 1,847 | 1,940 | 47,900 | 1,940 |
| 2013-05-13 | 1,921 | 1,979 | 1,857 | 1,890 | 79,400 | 1,890 |
| 2013-05-10 | 2,008 | 2,090 | 1,905 | 1,920 | 53,900 | 1,920 |
| 2013-05-09 | 2,099 | 2,110 | 2,002 | 2,038 | 26,300 | 2,038 |
| 2013-05-08 | 2,115 | 2,120 | 2,071 | 2,084 | 43,600 | 2,084 |
| 2013-05-07 | 2,045 | 2,130 | 2,040 | 2,092 | 44,000 | 2,092 |
| 2013-05-02 | 2,089 | 2,099 | 2,001 | 2,023 | 45,600 | 2,023 |
| 2013-05-01 | 1,906 | 1,999 | 1,905 | 1,999 | 69,700 | 1,999 |
| 2013-04-30 | 1,850 | 1,985 | 1,830 | 1,890 | 61,900 | 1,890 |
| 2013-04-26 | 1,781 | 1,800 | 1,770 | 1,783 | 32,600 | 1,783 |
| 2013-04-25 | 1,700 | 1,793 | 1,700 | 1,782 | 30,700 | 1,782 |
| 2013-04-24 | 1,700 | 1,720 | 1,680 | 1,702 | 43,900 | 1,702 |
| 2013-04-23 | 1,660 | 1,714 | 1,651 | 1,700 | 46,300 | 1,700 |
| 2013-04-22 | 1,620 | 1,635 | 1,580 | 1,635 | 41,800 | 1,635 |
| 2013-04-19 | 1,550 | 1,562 | 1,534 | 1,543 | 28,900 | 1,543 |
| 2013-04-18 | 1,550 | 1,589 | 1,545 | 1,570 | 16,200 | 1,570 |
| 2013-04-17 | 1,530 | 1,580 | 1,512 | 1,546 | 16,900 | 1,546 |
| 2013-04-16 | 1,493 | 1,520 | 1,481 | 1,520 | 8,400 | 1,520 |
| 2013-04-15 | 1,520 | 1,545 | 1,500 | 1,540 | 7,600 | 1,540 |
| 2013-04-12 | 1,534 | 1,550 | 1,534 | 1,550 | 4,700 | 1,550 |
| 2013-04-11 | 1,551 | 1,575 | 1,550 | 1,550 | 8,400 | 1,550 |
| 2013-04-10 | 1,570 | 1,580 | 1,550 | 1,553 | 11,200 | 1,553 |
| 2013-04-09 | 1,550 | 1,578 | 1,540 | 1,570 | 17,700 | 1,570 |
| 2013-04-08 | 1,549 | 1,549 | 1,516 | 1,535 | 7,200 | 1,535 |
| 2013-04-05 | 1,530 | 1,568 | 1,501 | 1,519 | 20,100 | 1,519 |
| 2013-04-04 | 1,460 | 1,497 | 1,445 | 1,495 | 8,400 | 1,495 |
| 2013-04-03 | 1,471 | 1,500 | 1,460 | 1,500 | 8,700 | 1,500 |
| 2013-04-02 | 1,462 | 1,471 | 1,375 | 1,470 | 19,100 | 1,470 |
| 2013-04-01 | 1,579 | 1,579 | 1,451 | 1,462 | 9,200 | 1,462 |
| 2013-03-29 | 1,610 | 1,610 | 1,561 | 1,579 | 9,600 | 1,579 |
| 2013-03-28 | 1,577 | 1,610 | 1,570 | 1,604 | 15,200 | 1,604 |
| 2013-03-27 | 1,571 | 1,587 | 1,570 | 1,576 | 10,000 | 1,576 |
| 2013-03-26 | 1,599 | 1,618 | 1,580 | 1,580 | 9,400 | 1,580 |
| 2013-03-25 | 1,560 | 1,680 | 1,560 | 1,620 | 21,100 | 1,620 |
| 2013-03-22 | 1,529 | 1,559 | 1,517 | 1,546 | 11,300 | 1,546 |
| 2013-03-21 | 1,550 | 1,559 | 1,515 | 1,524 | 15,600 | 1,524 |
| 2013-03-19 | 1,501 | 1,531 | 1,501 | 1,528 | 12,500 | 1,528 |
| 2013-03-18 | 1,510 | 1,512 | 1,481 | 1,500 | 30,600 | 1,500 |
| 2013-03-15 | 1,520 | 1,525 | 1,467 | 1,510 | 28,700 | 1,510 |
| 2013-03-14 | 1,498 | 1,510 | 1,488 | 1,500 | 22,400 | 1,500 |
| 2013-03-13 | 1,475 | 1,525 | 1,425 | 1,500 | 14,000 | 1,500 |
| 2013-03-12 | 1,486 | 1,504 | 1,450 | 1,475 | 22,800 | 1,475 |
| 2013-03-11 | 1,510 | 1,513 | 1,480 | 1,511 | 22,700 | 1,511 |
| 2013-03-08 | 1,451 | 1,590 | 1,449 | 1,512 | 32,100 | 1,512 |
| 2013-03-07 | 1,429 | 1,450 | 1,423 | 1,442 | 17,200 | 1,442 |
| 2013-03-06 | 1,386 | 1,426 | 1,386 | 1,420 | 22,200 | 1,420 |
| 2013-03-05 | 1,400 | 1,410 | 1,382 | 1,386 | 20,600 | 1,386 |
| 2013-03-04 | 1,372 | 1,398 | 1,371 | 1,382 | 17,300 | 1,382 |
| 2013-03-01 | 1,330 | 1,370 | 1,330 | 1,370 | 8,100 | 1,370 |
| 2013-02-28 | 1,350 | 1,380 | 1,346 | 1,346 | 3,900 | 1,346 |
| 2013-02-27 | 1,318 | 1,350 | 1,317 | 1,350 | 11,000 | 1,350 |
| 2013-02-26 | 1,350 | 1,350 | 1,289 | 1,328 | 29,600 | 1,328 |
| 2013-02-25 | 1,355 | 1,377 | 1,350 | 1,377 | 11,000 | 1,377 |
| 2013-02-22 | 1,323 | 1,348 | 1,309 | 1,325 | 10,300 | 1,325 |
| 2013-02-21 | 1,349 | 1,380 | 1,326 | 1,349 | 13,200 | 1,349 |
| 2013-02-20 | 1,410 | 1,440 | 1,384 | 1,386 | 33,500 | 1,386 |
| 2013-02-19 | 1,355 | 1,410 | 1,352 | 1,396 | 14,800 | 1,396 |
| 2013-02-18 | 1,360 | 1,375 | 1,342 | 1,370 | 7,100 | 1,370 |
| 2013-02-15 | 1,390 | 1,390 | 1,298 | 1,320 | 23,900 | 1,320 |
| 2013-02-14 | 1,359 | 1,375 | 1,322 | 1,375 | 39,500 | 1,375 |
| 2013-02-13 | 1,350 | 1,389 | 1,280 | 1,306 | 54,100 | 1,306 |
| 2013-02-12 | 1,279 | 1,300 | 1,265 | 1,300 | 14,700 | 1,300 |
| 2013-02-08 | 1,228 | 1,299 | 1,228 | 1,251 | 10,600 | 1,251 |
| 2013-02-07 | 1,262 | 1,290 | 1,210 | 1,228 | 17,500 | 1,228 |
| 2013-02-06 | 1,259 | 1,288 | 1,251 | 1,263 | 7,800 | 1,263 |
| 2013-02-05 | 1,210 | 1,250 | 1,200 | 1,249 | 28,900 | 1,249 |
| 2013-02-04 | 1,148 | 1,239 | 1,135 | 1,239 | 19,300 | 1,239 |
| 2013-02-01 | 1,090 | 1,128 | 1,090 | 1,126 | 3,900 | 1,126 |
| 2013-01-31 | 1,100 | 1,100 | 1,087 | 1,087 | 5,100 | 1,087 |
| 2013-01-30 | 1,055 | 1,100 | 1,055 | 1,087 | 5,100 | 1,087 |
| 2013-01-29 | 1,065 | 1,069 | 1,050 | 1,068 | 6,300 | 1,068 |
| 2013-01-28 | 1,076 | 1,076 | 1,067 | 1,069 | 8,600 | 1,069 |
| 2013-01-25 | 1,081 | 1,100 | 1,070 | 1,077 | 8,400 | 1,077 |
| 2013-01-24 | 1,043 | 1,065 | 1,034 | 1,065 | 1,700 | 1,065 |
| 2013-01-23 | 1,050 | 1,055 | 1,040 | 1,044 | 3,900 | 1,044 |
| 2013-01-22 | 1,050 | 1,070 | 1,050 | 1,070 | 4,700 | 1,070 |
| 2013-01-21 | 1,055 | 1,055 | 1,035 | 1,040 | 1,700 | 1,040 |
| 2013-01-18 | 1,065 | 1,065 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2013-01-17 | 1,014 | 1,044 | 1,014 | 1,035 | 12,600 | 1,035 |
| 2013-01-16 | 1,040 | 1,048 | 1,029 | 1,030 | 6,900 | 1,030 |
| 2013-01-15 | 1,056 | 1,077 | 1,040 | 1,048 | 13,000 | 1,048 |
| 2013-01-11 | 1,049 | 1,049 | 1,015 | 1,049 | 8,000 | 1,049 |
| 2013-01-10 | 1,013 | 1,080 | 1,013 | 1,049 | 24,100 | 1,049 |
| 2013-01-09 | 995 | 1,020 | 980 | 1,006 | 11,600 | 1,006 |
| 2013-01-08 | 986 | 994 | 980 | 981 | 6,600 | 981 |
| 2013-01-07 | 985 | 991 | 970 | 971 | 31,000 | 971 |
| 2013-01-04 | 941 | 962 | 941 | 955 | 12,400 | 955 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.05株