5333 日本ガイシ(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 | 2,000 | 2,005 | 1,974 | 1,998 | 1,535,000 | 1,998 |
| 2013-12-27 | 1,921 | 1,992 | 1,908 | 1,990 | 2,682,000 | 1,990 |
| 2013-12-26 | 1,900 | 1,927 | 1,891 | 1,923 | 997,000 | 1,923 |
| 2013-12-25 | 1,870 | 1,890 | 1,866 | 1,886 | 1,600,000 | 1,886 |
| 2013-12-24 | 1,878 | 1,890 | 1,866 | 1,882 | 1,799,000 | 1,882 |
| 2013-12-20 | 1,875 | 1,890 | 1,861 | 1,875 | 1,568,000 | 1,875 |
| 2013-12-19 | 1,894 | 1,912 | 1,885 | 1,893 | 2,019,000 | 1,893 |
| 2013-12-18 | 1,839 | 1,876 | 1,838 | 1,876 | 1,654,000 | 1,876 |
| 2013-12-17 | 1,860 | 1,875 | 1,837 | 1,849 | 1,191,000 | 1,849 |
| 2013-12-16 | 1,876 | 1,884 | 1,833 | 1,839 | 786,000 | 1,839 |
| 2013-12-13 | 1,856 | 1,889 | 1,855 | 1,875 | 3,238,000 | 1,875 |
| 2013-12-12 | 1,838 | 1,860 | 1,831 | 1,854 | 995,000 | 1,854 |
| 2013-12-11 | 1,859 | 1,889 | 1,851 | 1,865 | 1,375,000 | 1,865 |
| 2013-12-10 | 1,885 | 1,899 | 1,875 | 1,886 | 970,000 | 1,886 |
| 2013-12-09 | 1,880 | 1,900 | 1,870 | 1,900 | 1,825,000 | 1,900 |
| 2013-12-06 | 1,781 | 1,844 | 1,781 | 1,832 | 1,520,000 | 1,832 |
| 2013-12-05 | 1,864 | 1,876 | 1,796 | 1,805 | 2,961,000 | 1,805 |
| 2013-12-04 | 1,908 | 1,928 | 1,873 | 1,888 | 3,004,000 | 1,888 |
| 2013-12-03 | 1,899 | 1,964 | 1,891 | 1,948 | 3,538,000 | 1,948 |
| 2013-12-02 | 1,882 | 1,889 | 1,856 | 1,887 | 2,617,000 | 1,887 |
| 2013-11-29 | 1,865 | 1,876 | 1,843 | 1,875 | 2,074,000 | 1,875 |
| 2013-11-28 | 1,834 | 1,864 | 1,834 | 1,862 | 2,140,000 | 1,862 |
| 2013-11-27 | 1,820 | 1,849 | 1,808 | 1,824 | 1,883,000 | 1,824 |
| 2013-11-26 | 1,809 | 1,847 | 1,805 | 1,832 | 2,413,000 | 1,832 |
| 2013-11-25 | 1,798 | 1,809 | 1,788 | 1,809 | 1,608,000 | 1,809 |
| 2013-11-22 | 1,787 | 1,805 | 1,775 | 1,780 | 1,953,000 | 1,780 |
| 2013-11-21 | 1,755 | 1,776 | 1,748 | 1,771 | 1,655,000 | 1,771 |
| 2013-11-20 | 1,754 | 1,762 | 1,745 | 1,747 | 925,000 | 1,747 |
| 2013-11-19 | 1,752 | 1,769 | 1,733 | 1,752 | 1,443,000 | 1,752 |
| 2013-11-18 | 1,804 | 1,805 | 1,758 | 1,769 | 2,605,000 | 1,769 |
| 2013-11-15 | 1,770 | 1,806 | 1,765 | 1,800 | 2,873,000 | 1,800 |
| 2013-11-14 | 1,761 | 1,780 | 1,740 | 1,765 | 2,407,000 | 1,765 |
| 2013-11-13 | 1,758 | 1,779 | 1,739 | 1,753 | 2,061,000 | 1,753 |
| 2013-11-12 | 1,685 | 1,757 | 1,683 | 1,757 | 3,025,000 | 1,757 |
| 2013-11-11 | 1,675 | 1,680 | 1,662 | 1,679 | 1,369,000 | 1,679 |
| 2013-11-08 | 1,620 | 1,650 | 1,616 | 1,644 | 1,155,000 | 1,644 |
| 2013-11-07 | 1,661 | 1,672 | 1,631 | 1,633 | 1,162,000 | 1,633 |
| 2013-11-06 | 1,668 | 1,680 | 1,654 | 1,667 | 1,300,000 | 1,667 |
| 2013-11-05 | 1,650 | 1,674 | 1,634 | 1,666 | 2,304,000 | 1,666 |
| 2013-11-01 | 1,640 | 1,648 | 1,605 | 1,630 | 2,170,000 | 1,630 |
| 2013-10-31 | 1,578 | 1,684 | 1,569 | 1,644 | 7,994,000 | 1,644 |
| 2013-10-30 | 1,519 | 1,542 | 1,516 | 1,538 | 1,535,000 | 1,538 |
| 2013-10-29 | 1,511 | 1,518 | 1,498 | 1,508 | 1,103,000 | 1,508 |
| 2013-10-28 | 1,530 | 1,541 | 1,517 | 1,541 | 1,098,000 | 1,541 |
| 2013-10-25 | 1,539 | 1,549 | 1,504 | 1,508 | 1,725,000 | 1,508 |
| 2013-10-24 | 1,509 | 1,543 | 1,493 | 1,538 | 1,527,000 | 1,538 |
| 2013-10-23 | 1,516 | 1,525 | 1,508 | 1,510 | 1,688,000 | 1,510 |
| 2013-10-22 | 1,499 | 1,510 | 1,494 | 1,508 | 570,000 | 1,508 |
| 2013-10-21 | 1,493 | 1,508 | 1,491 | 1,497 | 769,000 | 1,497 |
| 2013-10-18 | 1,490 | 1,495 | 1,479 | 1,487 | 721,000 | 1,487 |
| 2013-10-17 | 1,495 | 1,500 | 1,471 | 1,484 | 1,068,000 | 1,484 |
| 2013-10-16 | 1,479 | 1,486 | 1,467 | 1,480 | 619,000 | 1,480 |
| 2013-10-15 | 1,491 | 1,491 | 1,469 | 1,479 | 740,000 | 1,479 |
| 2013-10-11 | 1,464 | 1,491 | 1,453 | 1,481 | 1,750,000 | 1,481 |
| 2013-10-10 | 1,428 | 1,436 | 1,412 | 1,435 | 590,000 | 1,435 |
| 2013-10-09 | 1,385 | 1,427 | 1,381 | 1,427 | 724,000 | 1,427 |
| 2013-10-08 | 1,385 | 1,405 | 1,380 | 1,398 | 738,000 | 1,398 |
| 2013-10-07 | 1,413 | 1,418 | 1,392 | 1,395 | 1,001,000 | 1,395 |
| 2013-10-04 | 1,400 | 1,424 | 1,390 | 1,413 | 1,094,000 | 1,413 |
| 2013-10-03 | 1,424 | 1,437 | 1,412 | 1,415 | 1,156,000 | 1,415 |
| 2013-10-02 | 1,483 | 1,500 | 1,428 | 1,432 | 1,633,000 | 1,432 |
| 2013-10-01 | 1,497 | 1,505 | 1,483 | 1,489 | 781,000 | 1,489 |
| 2013-09-30 | 1,483 | 1,507 | 1,475 | 1,488 | 828,000 | 1,488 |
| 2013-09-27 | 1,532 | 1,537 | 1,510 | 1,522 | 844,000 | 1,522 |
| 2013-09-26 | 1,491 | 1,528 | 1,475 | 1,527 | 848,000 | 1,527 |
| 2013-09-25 | 1,516 | 1,520 | 1,489 | 1,492 | 976,000 | 1,492 |
| 2013-09-24 | 1,519 | 1,528 | 1,511 | 1,523 | 665,000 | 1,523 |
| 2013-09-20 | 1,540 | 1,544 | 1,519 | 1,526 | 990,000 | 1,526 |
| 2013-09-19 | 1,518 | 1,536 | 1,510 | 1,528 | 1,913,000 | 1,528 |
| 2013-09-18 | 1,490 | 1,505 | 1,483 | 1,490 | 1,702,000 | 1,490 |
| 2013-09-17 | 1,453 | 1,490 | 1,453 | 1,465 | 966,000 | 1,465 |
| 2013-09-13 | 1,450 | 1,462 | 1,425 | 1,452 | 2,766,000 | 1,452 |
| 2013-09-12 | 1,456 | 1,466 | 1,450 | 1,456 | 693,000 | 1,456 |
| 2013-09-11 | 1,471 | 1,475 | 1,456 | 1,459 | 1,121,000 | 1,459 |
| 2013-09-10 | 1,459 | 1,472 | 1,452 | 1,469 | 1,035,000 | 1,469 |
| 2013-09-09 | 1,450 | 1,452 | 1,433 | 1,441 | 832,000 | 1,441 |
| 2013-09-06 | 1,430 | 1,431 | 1,401 | 1,408 | 868,000 | 1,408 |
| 2013-09-05 | 1,432 | 1,443 | 1,419 | 1,430 | 1,204,000 | 1,430 |
| 2013-09-04 | 1,397 | 1,420 | 1,395 | 1,420 | 792,000 | 1,420 |
| 2013-09-03 | 1,392 | 1,416 | 1,392 | 1,413 | 1,463,000 | 1,413 |
| 2013-09-02 | 1,377 | 1,390 | 1,359 | 1,383 | 757,000 | 1,383 |
| 2013-08-30 | 1,408 | 1,428 | 1,368 | 1,368 | 2,457,000 | 1,368 |
| 2013-08-29 | 1,330 | 1,420 | 1,326 | 1,389 | 2,958,000 | 1,389 |
| 2013-08-28 | 1,312 | 1,329 | 1,307 | 1,320 | 731,000 | 1,320 |
| 2013-08-27 | 1,348 | 1,372 | 1,342 | 1,349 | 669,000 | 1,349 |
| 2013-08-26 | 1,365 | 1,370 | 1,338 | 1,343 | 537,000 | 1,343 |
| 2013-08-23 | 1,355 | 1,368 | 1,348 | 1,354 | 1,024,000 | 1,354 |
| 2013-08-22 | 1,312 | 1,334 | 1,302 | 1,322 | 851,000 | 1,322 |
| 2013-08-21 | 1,337 | 1,353 | 1,315 | 1,336 | 883,000 | 1,336 |
| 2013-08-20 | 1,367 | 1,377 | 1,337 | 1,339 | 913,000 | 1,339 |
| 2013-08-19 | 1,350 | 1,379 | 1,348 | 1,379 | 661,000 | 1,379 |
| 2013-08-16 | 1,344 | 1,371 | 1,341 | 1,365 | 898,000 | 1,365 |
| 2013-08-15 | 1,393 | 1,403 | 1,367 | 1,374 | 1,010,000 | 1,374 |
| 2013-08-14 | 1,390 | 1,418 | 1,377 | 1,413 | 944,000 | 1,413 |
| 2013-08-13 | 1,358 | 1,376 | 1,346 | 1,376 | 708,000 | 1,376 |
| 2013-08-12 | 1,336 | 1,353 | 1,316 | 1,337 | 760,000 | 1,337 |
| 2013-08-09 | 1,349 | 1,366 | 1,336 | 1,345 | 1,965,000 | 1,345 |
| 2013-08-08 | 1,372 | 1,405 | 1,339 | 1,344 | 1,349,000 | 1,344 |
| 2013-08-07 | 1,392 | 1,408 | 1,372 | 1,372 | 1,434,000 | 1,372 |
| 2013-08-06 | 1,413 | 1,437 | 1,399 | 1,436 | 992,000 | 1,436 |
| 2013-08-05 | 1,450 | 1,450 | 1,408 | 1,414 | 1,399,000 | 1,414 |
| 2013-08-02 | 1,418 | 1,450 | 1,410 | 1,450 | 1,913,000 | 1,450 |
| 2013-08-01 | 1,325 | 1,404 | 1,323 | 1,404 | 3,149,000 | 1,404 |
| 2013-07-31 | 1,269 | 1,315 | 1,263 | 1,310 | 2,001,000 | 1,310 |
| 2013-07-30 | 1,253 | 1,318 | 1,245 | 1,315 | 1,346,000 | 1,315 |
| 2013-07-29 | 1,293 | 1,298 | 1,252 | 1,255 | 1,430,000 | 1,255 |
| 2013-07-26 | 1,318 | 1,336 | 1,311 | 1,320 | 977,000 | 1,320 |
| 2013-07-25 | 1,370 | 1,378 | 1,351 | 1,354 | 813,000 | 1,354 |
| 2013-07-24 | 1,357 | 1,379 | 1,349 | 1,365 | 688,000 | 1,365 |
| 2013-07-23 | 1,335 | 1,371 | 1,333 | 1,367 | 854,000 | 1,367 |
| 2013-07-22 | 1,356 | 1,372 | 1,341 | 1,347 | 1,965,000 | 1,347 |
| 2013-07-19 | 1,400 | 1,405 | 1,336 | 1,348 | 2,396,000 | 1,348 |
| 2013-07-18 | 1,390 | 1,393 | 1,375 | 1,391 | 1,240,000 | 1,391 |
| 2013-07-17 | 1,385 | 1,389 | 1,372 | 1,389 | 877,000 | 1,389 |
| 2013-07-16 | 1,379 | 1,391 | 1,377 | 1,389 | 1,259,000 | 1,389 |
| 2013-07-12 | 1,337 | 1,366 | 1,333 | 1,363 | 1,839,000 | 1,363 |
| 2013-07-11 | 1,315 | 1,342 | 1,309 | 1,342 | 907,000 | 1,342 |
| 2013-07-10 | 1,338 | 1,349 | 1,322 | 1,335 | 1,213,000 | 1,335 |
| 2013-07-09 | 1,327 | 1,339 | 1,311 | 1,338 | 1,573,000 | 1,338 |
| 2013-07-08 | 1,320 | 1,353 | 1,320 | 1,320 | 1,794,000 | 1,320 |
| 2013-07-05 | 1,298 | 1,305 | 1,291 | 1,302 | 1,505,000 | 1,302 |
| 2013-07-04 | 1,286 | 1,297 | 1,274 | 1,289 | 1,013,000 | 1,289 |
| 2013-07-03 | 1,295 | 1,297 | 1,280 | 1,285 | 1,573,000 | 1,285 |
| 2013-07-02 | 1,259 | 1,273 | 1,247 | 1,273 | 1,426,000 | 1,273 |
| 2013-07-01 | 1,241 | 1,247 | 1,209 | 1,241 | 1,489,000 | 1,241 |
| 2013-06-28 | 1,204 | 1,242 | 1,201 | 1,230 | 2,054,000 | 1,230 |
| 2013-06-27 | 1,139 | 1,183 | 1,127 | 1,183 | 1,588,000 | 1,183 |
| 2013-06-26 | 1,146 | 1,171 | 1,126 | 1,127 | 1,448,000 | 1,127 |
| 2013-06-25 | 1,148 | 1,170 | 1,124 | 1,142 | 2,167,000 | 1,142 |
| 2013-06-24 | 1,186 | 1,192 | 1,155 | 1,159 | 1,313,000 | 1,159 |
| 2013-06-21 | 1,138 | 1,174 | 1,121 | 1,166 | 4,231,000 | 1,166 |
| 2013-06-20 | 1,182 | 1,200 | 1,166 | 1,177 | 2,147,000 | 1,177 |
| 2013-06-19 | 1,187 | 1,198 | 1,169 | 1,182 | 1,498,000 | 1,182 |
| 2013-06-18 | 1,198 | 1,198 | 1,157 | 1,167 | 1,657,000 | 1,167 |
| 2013-06-17 | 1,150 | 1,191 | 1,139 | 1,190 | 1,449,000 | 1,190 |
| 2013-06-14 | 1,171 | 1,190 | 1,149 | 1,153 | 4,398,000 | 1,153 |
| 2013-06-13 | 1,180 | 1,182 | 1,115 | 1,124 | 2,624,000 | 1,124 |
| 2013-06-12 | 1,185 | 1,225 | 1,171 | 1,216 | 1,214,000 | 1,216 |
| 2013-06-11 | 1,250 | 1,254 | 1,214 | 1,215 | 1,745,000 | 1,215 |
| 2013-06-10 | 1,220 | 1,255 | 1,217 | 1,249 | 2,592,000 | 1,249 |
| 2013-06-07 | 1,191 | 1,219 | 1,158 | 1,193 | 2,943,000 | 1,193 |
| 2013-06-06 | 1,200 | 1,235 | 1,193 | 1,205 | 3,651,000 | 1,205 |
| 2013-06-05 | 1,275 | 1,290 | 1,204 | 1,204 | 4,163,000 | 1,204 |
| 2013-06-04 | 1,248 | 1,305 | 1,230 | 1,290 | 2,324,000 | 1,290 |
| 2013-06-03 | 1,260 | 1,284 | 1,248 | 1,248 | 2,272,000 | 1,248 |
| 2013-05-31 | 1,321 | 1,334 | 1,296 | 1,300 | 1,808,000 | 1,300 |
| 2013-05-30 | 1,347 | 1,369 | 1,299 | 1,306 | 2,942,000 | 1,306 |
| 2013-05-29 | 1,424 | 1,429 | 1,374 | 1,377 | 3,441,000 | 1,377 |
| 2013-05-28 | 1,337 | 1,392 | 1,335 | 1,368 | 3,064,000 | 1,368 |
| 2013-05-27 | 1,388 | 1,411 | 1,354 | 1,358 | 2,707,000 | 1,358 |
| 2013-05-24 | 1,466 | 1,508 | 1,363 | 1,443 | 3,738,000 | 1,443 |
| 2013-05-23 | 1,563 | 1,606 | 1,410 | 1,414 | 3,926,000 | 1,414 |
| 2013-05-22 | 1,582 | 1,609 | 1,541 | 1,563 | 2,101,000 | 1,563 |
| 2013-05-21 | 1,518 | 1,598 | 1,500 | 1,595 | 2,436,000 | 1,595 |
| 2013-05-20 | 1,512 | 1,538 | 1,507 | 1,520 | 1,745,000 | 1,520 |
| 2013-05-17 | 1,477 | 1,500 | 1,461 | 1,494 | 2,134,000 | 1,494 |
| 2013-05-16 | 1,495 | 1,513 | 1,460 | 1,493 | 3,216,000 | 1,493 |
| 2013-05-15 | 1,453 | 1,514 | 1,428 | 1,497 | 5,794,000 | 1,497 |
| 2013-05-14 | 1,315 | 1,348 | 1,310 | 1,313 | 1,700,000 | 1,313 |
| 2013-05-13 | 1,360 | 1,365 | 1,308 | 1,315 | 1,907,000 | 1,315 |
| 2013-05-10 | 1,290 | 1,341 | 1,285 | 1,331 | 3,375,000 | 1,331 |
| 2013-05-09 | 1,269 | 1,282 | 1,258 | 1,259 | 1,524,000 | 1,259 |
| 2013-05-08 | 1,248 | 1,283 | 1,239 | 1,268 | 2,391,000 | 1,268 |
| 2013-05-07 | 1,197 | 1,228 | 1,195 | 1,224 | 2,209,000 | 1,224 |
| 2013-05-02 | 1,140 | 1,179 | 1,136 | 1,158 | 1,716,000 | 1,158 |
| 2013-05-01 | 1,160 | 1,170 | 1,142 | 1,145 | 1,301,000 | 1,145 |
| 2013-04-30 | 1,160 | 1,186 | 1,156 | 1,176 | 1,499,000 | 1,176 |
| 2013-04-26 | 1,192 | 1,192 | 1,165 | 1,172 | 1,661,000 | 1,172 |
| 2013-04-25 | 1,160 | 1,192 | 1,159 | 1,184 | 2,049,000 | 1,184 |
| 2013-04-24 | 1,149 | 1,161 | 1,140 | 1,156 | 1,751,000 | 1,156 |
| 2013-04-23 | 1,124 | 1,148 | 1,119 | 1,127 | 2,021,000 | 1,127 |
| 2013-04-22 | 1,098 | 1,132 | 1,093 | 1,128 | 3,460,000 | 1,128 |
| 2013-04-19 | 1,047 | 1,075 | 1,036 | 1,073 | 1,623,000 | 1,073 |
| 2013-04-18 | 1,034 | 1,045 | 1,027 | 1,037 | 1,659,000 | 1,037 |
| 2013-04-17 | 1,057 | 1,058 | 1,039 | 1,044 | 950,000 | 1,044 |
| 2013-04-16 | 1,030 | 1,054 | 1,025 | 1,046 | 1,436,000 | 1,046 |
| 2013-04-15 | 1,069 | 1,072 | 1,056 | 1,056 | 1,159,000 | 1,056 |
| 2013-04-12 | 1,075 | 1,094 | 1,067 | 1,074 | 2,968,000 | 1,074 |
| 2013-04-11 | 1,060 | 1,070 | 1,054 | 1,069 | 2,029,000 | 1,069 |
| 2013-04-10 | 1,041 | 1,059 | 1,040 | 1,059 | 1,855,000 | 1,059 |
| 2013-04-09 | 1,048 | 1,057 | 1,035 | 1,042 | 1,630,000 | 1,042 |
| 2013-04-08 | 1,026 | 1,036 | 1,019 | 1,033 | 2,330,000 | 1,033 |
| 2013-04-05 | 1,019 | 1,027 | 1,001 | 1,001 | 2,711,000 | 1,001 |
| 2013-04-04 | 968 | 981 | 946 | 981 | 2,793,000 | 981 |
| 2013-04-03 | 980 | 980 | 965 | 979 | 1,407,000 | 979 |
| 2013-04-02 | 999 | 1,000 | 975 | 975 | 1,694,000 | 975 |
| 2013-04-01 | 1,015 | 1,015 | 1,001 | 1,003 | 1,430,000 | 1,003 |
| 2013-03-29 | 1,013 | 1,016 | 1,004 | 1,013 | 1,588,000 | 1,013 |
| 2013-03-28 | 1,015 | 1,018 | 995 | 999 | 1,869,000 | 999 |
| 2013-03-27 | 1,018 | 1,025 | 1,015 | 1,020 | 1,223,000 | 1,020 |
| 2013-03-26 | 1,043 | 1,043 | 1,015 | 1,017 | 2,046,000 | 1,017 |
| 2013-03-25 | 1,054 | 1,059 | 1,050 | 1,054 | 1,378,000 | 1,054 |
| 2013-03-22 | 1,049 | 1,057 | 1,040 | 1,045 | 1,894,000 | 1,045 |
| 2013-03-21 | 1,045 | 1,058 | 1,041 | 1,051 | 1,559,000 | 1,051 |
| 2013-03-19 | 1,016 | 1,036 | 1,016 | 1,035 | 1,463,000 | 1,035 |
| 2013-03-18 | 1,021 | 1,022 | 1,001 | 1,002 | 1,589,000 | 1,002 |
| 2013-03-15 | 1,036 | 1,043 | 1,028 | 1,033 | 2,042,000 | 1,033 |
| 2013-03-14 | 1,050 | 1,052 | 1,029 | 1,034 | 1,578,000 | 1,034 |
| 2013-03-13 | 1,050 | 1,065 | 1,047 | 1,047 | 1,242,000 | 1,047 |
| 2013-03-12 | 1,071 | 1,074 | 1,054 | 1,057 | 1,827,000 | 1,057 |
| 2013-03-11 | 1,066 | 1,073 | 1,062 | 1,071 | 1,569,000 | 1,071 |
| 2013-03-08 | 1,058 | 1,065 | 1,048 | 1,061 | 5,224,000 | 1,061 |
| 2013-03-07 | 1,080 | 1,081 | 1,043 | 1,046 | 2,141,000 | 1,046 |
| 2013-03-06 | 1,055 | 1,075 | 1,055 | 1,074 | 1,832,000 | 1,074 |
| 2013-03-05 | 1,044 | 1,054 | 1,042 | 1,047 | 2,066,000 | 1,047 |
| 2013-03-04 | 1,024 | 1,048 | 1,015 | 1,043 | 2,762,000 | 1,043 |
| 2013-03-01 | 998 | 1,018 | 995 | 1,017 | 1,659,000 | 1,017 |
| 2013-02-28 | 989 | 1,007 | 982 | 1,000 | 2,485,000 | 1,000 |
| 2013-02-27 | 989 | 990 | 970 | 970 | 1,474,000 | 970 |
| 2013-02-26 | 978 | 1,001 | 975 | 990 | 1,684,000 | 990 |
| 2013-02-25 | 982 | 1,007 | 980 | 1,007 | 2,266,000 | 1,007 |
| 2013-02-22 | 958 | 970 | 946 | 969 | 1,866,000 | 969 |
| 2013-02-21 | 961 | 968 | 954 | 964 | 1,405,000 | 964 |
| 2013-02-20 | 973 | 974 | 960 | 965 | 1,705,000 | 965 |
| 2013-02-19 | 974 | 974 | 960 | 962 | 1,280,000 | 962 |
| 2013-02-18 | 964 | 978 | 961 | 973 | 1,168,000 | 973 |
| 2013-02-15 | 960 | 969 | 941 | 952 | 1,661,000 | 952 |
| 2013-02-14 | 946 | 974 | 945 | 970 | 1,960,000 | 970 |
| 2013-02-13 | 953 | 960 | 941 | 944 | 1,440,000 | 944 |
| 2013-02-12 | 958 | 963 | 947 | 952 | 1,664,000 | 952 |
| 2013-02-08 | 946 | 960 | 937 | 938 | 2,850,000 | 938 |
| 2013-02-07 | 972 | 974 | 956 | 961 | 2,430,000 | 961 |
| 2013-02-06 | 971 | 982 | 968 | 976 | 2,952,000 | 976 |
| 2013-02-05 | 957 | 968 | 951 | 957 | 2,018,000 | 957 |
| 2013-02-04 | 989 | 989 | 957 | 970 | 3,661,000 | 970 |
| 2013-02-01 | 1,041 | 1,042 | 990 | 991 | 4,018,000 | 991 |
| 2013-01-31 | 1,057 | 1,068 | 1,044 | 1,065 | 1,382,000 | 1,065 |
| 2013-01-30 | 1,043 | 1,055 | 1,032 | 1,055 | 1,472,000 | 1,055 |
| 2013-01-29 | 1,030 | 1,052 | 1,025 | 1,042 | 1,555,000 | 1,042 |
| 2013-01-28 | 1,075 | 1,077 | 1,035 | 1,035 | 1,600,000 | 1,035 |
| 2013-01-25 | 1,070 | 1,073 | 1,058 | 1,069 | 1,256,000 | 1,069 |
| 2013-01-24 | 1,030 | 1,059 | 1,030 | 1,050 | 937,000 | 1,050 |
| 2013-01-23 | 1,050 | 1,057 | 1,033 | 1,033 | 1,303,000 | 1,033 |
| 2013-01-22 | 1,087 | 1,097 | 1,058 | 1,067 | 1,750,000 | 1,067 |
| 2013-01-21 | 1,100 | 1,100 | 1,074 | 1,088 | 1,062,000 | 1,088 |
| 2013-01-18 | 1,080 | 1,093 | 1,077 | 1,093 | 1,608,000 | 1,093 |
| 2013-01-17 | 1,060 | 1,079 | 1,034 | 1,053 | 1,899,000 | 1,053 |
| 2013-01-16 | 1,076 | 1,076 | 1,050 | 1,052 | 1,021,000 | 1,052 |
| 2013-01-15 | 1,087 | 1,090 | 1,073 | 1,078 | 1,064,000 | 1,078 |
| 2013-01-11 | 1,074 | 1,079 | 1,062 | 1,068 | 1,441,000 | 1,068 |
| 2013-01-10 | 1,050 | 1,067 | 1,050 | 1,062 | 680,000 | 1,062 |
| 2013-01-09 | 1,014 | 1,055 | 1,014 | 1,050 | 1,096,000 | 1,050 |
| 2013-01-08 | 1,054 | 1,060 | 1,031 | 1,032 | 1,353,000 | 1,032 |
| 2013-01-07 | 1,077 | 1,080 | 1,058 | 1,061 | 1,627,000 | 1,061 |
| 2013-01-04 | 1,058 | 1,066 | 1,051 | 1,057 | 2,015,000 | 1,057 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
