5909 (株)コロナ 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 | 1,137 | 1,142 | 1,130 | 1,134 | 27,400 | 1,134 |
| 2013-12-27 | 1,130 | 1,142 | 1,129 | 1,131 | 24,900 | 1,131 |
| 2013-12-26 | 1,113 | 1,129 | 1,113 | 1,128 | 14,900 | 1,128 |
| 2013-12-25 | 1,115 | 1,115 | 1,102 | 1,109 | 22,800 | 1,109 |
| 2013-12-24 | 1,124 | 1,124 | 1,100 | 1,113 | 30,000 | 1,113 |
| 2013-12-20 | 1,124 | 1,128 | 1,113 | 1,116 | 20,900 | 1,116 |
| 2013-12-19 | 1,122 | 1,135 | 1,120 | 1,124 | 18,100 | 1,124 |
| 2013-12-18 | 1,120 | 1,135 | 1,118 | 1,130 | 22,900 | 1,130 |
| 2013-12-17 | 1,119 | 1,127 | 1,116 | 1,118 | 7,400 | 1,118 |
| 2013-12-16 | 1,130 | 1,130 | 1,115 | 1,119 | 27,300 | 1,119 |
| 2013-12-13 | 1,123 | 1,133 | 1,123 | 1,127 | 44,600 | 1,127 |
| 2013-12-12 | 1,135 | 1,139 | 1,132 | 1,136 | 17,800 | 1,136 |
| 2013-12-11 | 1,147 | 1,147 | 1,135 | 1,139 | 25,100 | 1,139 |
| 2013-12-10 | 1,140 | 1,147 | 1,139 | 1,147 | 16,800 | 1,147 |
| 2013-12-09 | 1,142 | 1,146 | 1,140 | 1,146 | 23,000 | 1,146 |
| 2013-12-06 | 1,138 | 1,143 | 1,132 | 1,136 | 49,000 | 1,136 |
| 2013-12-05 | 1,131 | 1,137 | 1,128 | 1,134 | 24,400 | 1,134 |
| 2013-12-04 | 1,136 | 1,139 | 1,127 | 1,130 | 22,100 | 1,130 |
| 2013-12-03 | 1,133 | 1,140 | 1,130 | 1,137 | 47,700 | 1,137 |
| 2013-12-02 | 1,130 | 1,134 | 1,123 | 1,130 | 25,500 | 1,130 |
| 2013-11-29 | 1,123 | 1,132 | 1,118 | 1,130 | 22,300 | 1,130 |
| 2013-11-28 | 1,130 | 1,130 | 1,116 | 1,123 | 16,500 | 1,123 |
| 2013-11-27 | 1,135 | 1,135 | 1,128 | 1,130 | 21,700 | 1,130 |
| 2013-11-26 | 1,128 | 1,135 | 1,126 | 1,135 | 24,600 | 1,135 |
| 2013-11-25 | 1,130 | 1,132 | 1,125 | 1,130 | 18,000 | 1,130 |
| 2013-11-22 | 1,130 | 1,132 | 1,124 | 1,128 | 20,400 | 1,128 |
| 2013-11-21 | 1,126 | 1,132 | 1,124 | 1,130 | 30,900 | 1,130 |
| 2013-11-20 | 1,124 | 1,128 | 1,121 | 1,126 | 23,000 | 1,126 |
| 2013-11-19 | 1,125 | 1,131 | 1,122 | 1,125 | 38,200 | 1,125 |
| 2013-11-18 | 1,119 | 1,125 | 1,115 | 1,124 | 52,200 | 1,124 |
| 2013-11-15 | 1,114 | 1,119 | 1,110 | 1,115 | 18,500 | 1,115 |
| 2013-11-14 | 1,110 | 1,118 | 1,106 | 1,110 | 12,000 | 1,110 |
| 2013-11-13 | 1,110 | 1,115 | 1,104 | 1,105 | 26,100 | 1,105 |
| 2013-11-12 | 1,100 | 1,109 | 1,098 | 1,109 | 20,100 | 1,109 |
| 2013-11-11 | 1,100 | 1,102 | 1,094 | 1,098 | 13,300 | 1,098 |
| 2013-11-08 | 1,105 | 1,113 | 1,100 | 1,100 | 13,800 | 1,100 |
| 2013-11-07 | 1,113 | 1,114 | 1,105 | 1,110 | 4,500 | 1,110 |
| 2013-11-06 | 1,110 | 1,116 | 1,090 | 1,112 | 21,200 | 1,112 |
| 2013-11-05 | 1,110 | 1,112 | 1,100 | 1,112 | 16,900 | 1,112 |
| 2013-11-01 | 1,110 | 1,116 | 1,097 | 1,102 | 35,600 | 1,102 |
| 2013-10-31 | 1,103 | 1,114 | 1,101 | 1,110 | 18,500 | 1,110 |
| 2013-10-30 | 1,104 | 1,116 | 1,101 | 1,102 | 45,200 | 1,102 |
| 2013-10-29 | 1,109 | 1,109 | 1,096 | 1,104 | 16,400 | 1,104 |
| 2013-10-28 | 1,111 | 1,111 | 1,098 | 1,106 | 11,700 | 1,106 |
| 2013-10-25 | 1,101 | 1,104 | 1,091 | 1,092 | 18,400 | 1,092 |
| 2013-10-24 | 1,097 | 1,102 | 1,086 | 1,100 | 13,300 | 1,100 |
| 2013-10-23 | 1,106 | 1,107 | 1,088 | 1,090 | 36,000 | 1,090 |
| 2013-10-22 | 1,119 | 1,120 | 1,110 | 1,116 | 20,800 | 1,116 |
| 2013-10-21 | 1,099 | 1,115 | 1,099 | 1,115 | 23,200 | 1,115 |
| 2013-10-18 | 1,103 | 1,104 | 1,093 | 1,099 | 11,500 | 1,099 |
| 2013-10-17 | 1,101 | 1,104 | 1,098 | 1,103 | 8,200 | 1,103 |
| 2013-10-16 | 1,088 | 1,098 | 1,086 | 1,093 | 14,400 | 1,093 |
| 2013-10-15 | 1,105 | 1,105 | 1,092 | 1,095 | 18,400 | 1,095 |
| 2013-10-11 | 1,089 | 1,110 | 1,083 | 1,109 | 26,000 | 1,109 |
| 2013-10-10 | 1,081 | 1,087 | 1,078 | 1,081 | 14,300 | 1,081 |
| 2013-10-09 | 1,079 | 1,080 | 1,071 | 1,080 | 15,900 | 1,080 |
| 2013-10-08 | 1,080 | 1,082 | 1,074 | 1,079 | 19,800 | 1,079 |
| 2013-10-07 | 1,082 | 1,095 | 1,076 | 1,078 | 30,400 | 1,078 |
| 2013-10-04 | 1,089 | 1,092 | 1,082 | 1,082 | 19,400 | 1,082 |
| 2013-10-03 | 1,088 | 1,099 | 1,088 | 1,093 | 16,000 | 1,093 |
| 2013-10-02 | 1,105 | 1,110 | 1,092 | 1,095 | 26,100 | 1,095 |
| 2013-10-01 | 1,104 | 1,116 | 1,100 | 1,108 | 24,900 | 1,108 |
| 2013-09-30 | 1,118 | 1,122 | 1,105 | 1,105 | 18,100 | 1,105 |
| 2013-09-27 | 1,118 | 1,119 | 1,111 | 1,117 | 17,300 | 1,117 |
| 2013-09-26 | 1,105 | 1,116 | 1,102 | 1,116 | 64,100 | 1,116 |
| 2013-09-25 | 1,120 | 1,128 | 1,119 | 1,122 | 58,800 | 1,122 |
| 2013-09-24 | 1,116 | 1,120 | 1,115 | 1,119 | 50,800 | 1,119 |
| 2013-09-20 | 1,113 | 1,117 | 1,112 | 1,117 | 24,800 | 1,117 |
| 2013-09-19 | 1,117 | 1,117 | 1,110 | 1,115 | 29,200 | 1,115 |
| 2013-09-18 | 1,110 | 1,117 | 1,110 | 1,113 | 23,000 | 1,113 |
| 2013-09-17 | 1,111 | 1,117 | 1,110 | 1,112 | 19,700 | 1,112 |
| 2013-09-13 | 1,110 | 1,110 | 1,105 | 1,110 | 32,300 | 1,110 |
| 2013-09-12 | 1,116 | 1,116 | 1,111 | 1,115 | 10,300 | 1,115 |
| 2013-09-11 | 1,110 | 1,116 | 1,109 | 1,114 | 16,900 | 1,114 |
| 2013-09-10 | 1,116 | 1,119 | 1,106 | 1,113 | 18,300 | 1,113 |
| 2013-09-09 | 1,098 | 1,118 | 1,098 | 1,106 | 25,600 | 1,106 |
| 2013-09-06 | 1,094 | 1,098 | 1,091 | 1,096 | 11,600 | 1,096 |
| 2013-09-05 | 1,092 | 1,094 | 1,086 | 1,093 | 10,100 | 1,093 |
| 2013-09-04 | 1,088 | 1,094 | 1,083 | 1,093 | 13,500 | 1,093 |
| 2013-09-03 | 1,080 | 1,089 | 1,079 | 1,089 | 16,400 | 1,089 |
| 2013-09-02 | 1,077 | 1,084 | 1,075 | 1,076 | 8,000 | 1,076 |
| 2013-08-30 | 1,080 | 1,080 | 1,067 | 1,077 | 19,800 | 1,077 |
| 2013-08-29 | 1,072 | 1,079 | 1,072 | 1,078 | 7,200 | 1,078 |
| 2013-08-28 | 1,073 | 1,079 | 1,071 | 1,075 | 12,100 | 1,075 |
| 2013-08-27 | 1,091 | 1,092 | 1,075 | 1,082 | 18,700 | 1,082 |
| 2013-08-26 | 1,086 | 1,089 | 1,080 | 1,086 | 8,600 | 1,086 |
| 2013-08-23 | 1,088 | 1,093 | 1,081 | 1,086 | 12,300 | 1,086 |
| 2013-08-22 | 1,079 | 1,087 | 1,070 | 1,086 | 16,500 | 1,086 |
| 2013-08-21 | 1,085 | 1,090 | 1,071 | 1,077 | 31,900 | 1,077 |
| 2013-08-20 | 1,079 | 1,092 | 1,078 | 1,088 | 13,800 | 1,088 |
| 2013-08-19 | 1,078 | 1,092 | 1,078 | 1,090 | 8,000 | 1,090 |
| 2013-08-16 | 1,085 | 1,085 | 1,073 | 1,077 | 8,900 | 1,077 |
| 2013-08-15 | 1,079 | 1,085 | 1,079 | 1,081 | 8,600 | 1,081 |
| 2013-08-14 | 1,082 | 1,087 | 1,079 | 1,087 | 10,200 | 1,087 |
| 2013-08-13 | 1,077 | 1,081 | 1,061 | 1,078 | 13,100 | 1,078 |
| 2013-08-12 | 1,066 | 1,068 | 1,061 | 1,067 | 7,600 | 1,067 |
| 2013-08-09 | 1,073 | 1,086 | 1,064 | 1,066 | 19,700 | 1,066 |
| 2013-08-08 | 1,094 | 1,094 | 1,075 | 1,075 | 20,800 | 1,075 |
| 2013-08-07 | 1,083 | 1,093 | 1,082 | 1,090 | 17,300 | 1,090 |
| 2013-08-06 | 1,090 | 1,100 | 1,078 | 1,097 | 34,500 | 1,097 |
| 2013-08-05 | 1,078 | 1,082 | 1,073 | 1,079 | 12,600 | 1,079 |
| 2013-08-02 | 1,070 | 1,078 | 1,062 | 1,078 | 22,000 | 1,078 |
| 2013-08-01 | 1,072 | 1,073 | 1,060 | 1,071 | 23,800 | 1,071 |
| 2013-07-31 | 1,060 | 1,079 | 1,060 | 1,066 | 13,800 | 1,066 |
| 2013-07-30 | 1,058 | 1,082 | 1,057 | 1,066 | 19,100 | 1,066 |
| 2013-07-29 | 1,096 | 1,096 | 1,065 | 1,065 | 25,900 | 1,065 |
| 2013-07-26 | 1,098 | 1,098 | 1,088 | 1,088 | 27,900 | 1,088 |
| 2013-07-25 | 1,104 | 1,104 | 1,093 | 1,097 | 18,900 | 1,097 |
| 2013-07-24 | 1,106 | 1,106 | 1,098 | 1,101 | 11,700 | 1,101 |
| 2013-07-23 | 1,104 | 1,105 | 1,100 | 1,105 | 14,000 | 1,105 |
| 2013-07-22 | 1,096 | 1,106 | 1,096 | 1,100 | 42,100 | 1,100 |
| 2013-07-19 | 1,107 | 1,108 | 1,094 | 1,096 | 55,900 | 1,096 |
| 2013-07-18 | 1,087 | 1,110 | 1,087 | 1,107 | 51,700 | 1,107 |
| 2013-07-17 | 1,085 | 1,091 | 1,079 | 1,088 | 24,900 | 1,088 |
| 2013-07-16 | 1,085 | 1,087 | 1,079 | 1,079 | 19,100 | 1,079 |
| 2013-07-12 | 1,079 | 1,080 | 1,071 | 1,073 | 15,400 | 1,073 |
| 2013-07-11 | 1,068 | 1,077 | 1,066 | 1,077 | 20,900 | 1,077 |
| 2013-07-10 | 1,086 | 1,089 | 1,068 | 1,069 | 57,900 | 1,069 |
| 2013-07-09 | 1,080 | 1,085 | 1,072 | 1,081 | 32,700 | 1,081 |
| 2013-07-08 | 1,090 | 1,093 | 1,075 | 1,079 | 32,300 | 1,079 |
| 2013-07-05 | 1,080 | 1,087 | 1,073 | 1,080 | 42,300 | 1,080 |
| 2013-07-04 | 1,082 | 1,084 | 1,061 | 1,080 | 29,100 | 1,080 |
| 2013-07-03 | 1,100 | 1,100 | 1,059 | 1,074 | 61,300 | 1,074 |
| 2013-07-02 | 1,100 | 1,100 | 1,087 | 1,095 | 22,900 | 1,095 |
| 2013-07-01 | 1,090 | 1,100 | 1,083 | 1,100 | 26,200 | 1,100 |
| 2013-06-28 | 1,085 | 1,100 | 1,081 | 1,091 | 44,200 | 1,091 |
| 2013-06-27 | 1,092 | 1,093 | 1,074 | 1,087 | 20,300 | 1,087 |
| 2013-06-26 | 1,091 | 1,099 | 1,071 | 1,082 | 43,700 | 1,082 |
| 2013-06-25 | 1,075 | 1,098 | 1,075 | 1,092 | 19,500 | 1,092 |
| 2013-06-24 | 1,114 | 1,114 | 1,071 | 1,077 | 39,000 | 1,077 |
| 2013-06-21 | 1,051 | 1,114 | 1,051 | 1,114 | 91,500 | 1,114 |
| 2013-06-20 | 1,055 | 1,068 | 1,050 | 1,068 | 24,100 | 1,068 |
| 2013-06-19 | 1,056 | 1,064 | 1,050 | 1,055 | 19,200 | 1,055 |
| 2013-06-18 | 1,050 | 1,050 | 1,039 | 1,047 | 23,300 | 1,047 |
| 2013-06-17 | 1,045 | 1,045 | 1,031 | 1,044 | 24,200 | 1,044 |
| 2013-06-14 | 1,043 | 1,047 | 1,020 | 1,032 | 68,800 | 1,032 |
| 2013-06-13 | 1,011 | 1,020 | 1,004 | 1,012 | 27,900 | 1,012 |
| 2013-06-12 | 1,020 | 1,037 | 1,000 | 1,010 | 32,800 | 1,010 |
| 2013-06-11 | 1,021 | 1,044 | 1,020 | 1,022 | 23,900 | 1,022 |
| 2013-06-10 | 1,010 | 1,026 | 1,002 | 1,021 | 33,900 | 1,021 |
| 2013-06-07 | 1,017 | 1,045 | 980 | 999 | 120,100 | 999 |
| 2013-06-06 | 1,038 | 1,050 | 1,023 | 1,030 | 43,500 | 1,030 |
| 2013-06-05 | 1,039 | 1,059 | 1,036 | 1,037 | 32,500 | 1,037 |
| 2013-06-04 | 1,047 | 1,047 | 1,020 | 1,037 | 41,400 | 1,037 |
| 2013-06-03 | 1,053 | 1,053 | 1,028 | 1,033 | 43,100 | 1,033 |
| 2013-05-31 | 1,048 | 1,057 | 1,034 | 1,040 | 35,800 | 1,040 |
| 2013-05-30 | 1,043 | 1,054 | 1,031 | 1,033 | 46,300 | 1,033 |
| 2013-05-29 | 1,047 | 1,052 | 1,038 | 1,043 | 39,800 | 1,043 |
| 2013-05-28 | 1,054 | 1,057 | 1,040 | 1,042 | 46,100 | 1,042 |
| 2013-05-27 | 1,075 | 1,075 | 1,050 | 1,059 | 56,500 | 1,059 |
| 2013-05-24 | 1,072 | 1,081 | 1,050 | 1,072 | 64,200 | 1,072 |
| 2013-05-23 | 1,115 | 1,119 | 1,075 | 1,078 | 101,200 | 1,078 |
| 2013-05-22 | 1,125 | 1,125 | 1,115 | 1,115 | 58,000 | 1,115 |
| 2013-05-21 | 1,120 | 1,124 | 1,115 | 1,122 | 45,700 | 1,122 |
| 2013-05-20 | 1,131 | 1,131 | 1,118 | 1,119 | 46,700 | 1,119 |
| 2013-05-17 | 1,118 | 1,125 | 1,110 | 1,112 | 41,200 | 1,112 |
| 2013-05-16 | 1,120 | 1,130 | 1,101 | 1,118 | 73,500 | 1,118 |
| 2013-05-15 | 1,121 | 1,129 | 1,115 | 1,129 | 90,300 | 1,129 |
| 2013-05-14 | 1,125 | 1,129 | 1,115 | 1,116 | 86,100 | 1,116 |
| 2013-05-13 | 1,115 | 1,119 | 1,110 | 1,118 | 101,200 | 1,118 |
| 2013-05-10 | 1,103 | 1,108 | 1,096 | 1,100 | 35,200 | 1,100 |
| 2013-05-09 | 1,096 | 1,105 | 1,096 | 1,101 | 41,800 | 1,101 |
| 2013-05-08 | 1,090 | 1,109 | 1,086 | 1,099 | 75,400 | 1,099 |
| 2013-05-07 | 1,097 | 1,100 | 1,086 | 1,091 | 29,400 | 1,091 |
| 2013-05-02 | 1,082 | 1,088 | 1,081 | 1,084 | 28,400 | 1,084 |
| 2013-05-01 | 1,086 | 1,098 | 1,082 | 1,084 | 31,700 | 1,084 |
| 2013-04-30 | 1,095 | 1,100 | 1,089 | 1,097 | 36,900 | 1,097 |
| 2013-04-26 | 1,099 | 1,099 | 1,082 | 1,082 | 47,100 | 1,082 |
| 2013-04-25 | 1,082 | 1,095 | 1,082 | 1,094 | 34,700 | 1,094 |
| 2013-04-24 | 1,083 | 1,086 | 1,077 | 1,080 | 45,200 | 1,080 |
| 2013-04-23 | 1,082 | 1,087 | 1,076 | 1,081 | 35,000 | 1,081 |
| 2013-04-22 | 1,063 | 1,075 | 1,063 | 1,071 | 22,000 | 1,071 |
| 2013-04-19 | 1,071 | 1,072 | 1,059 | 1,060 | 40,300 | 1,060 |
| 2013-04-18 | 1,066 | 1,076 | 1,059 | 1,071 | 32,900 | 1,071 |
| 2013-04-17 | 1,059 | 1,071 | 1,052 | 1,058 | 38,000 | 1,058 |
| 2013-04-16 | 1,065 | 1,066 | 1,050 | 1,055 | 49,900 | 1,055 |
| 2013-04-15 | 1,088 | 1,088 | 1,077 | 1,081 | 31,800 | 1,081 |
| 2013-04-12 | 1,077 | 1,081 | 1,070 | 1,080 | 38,300 | 1,080 |
| 2013-04-11 | 1,073 | 1,079 | 1,061 | 1,078 | 52,200 | 1,078 |
| 2013-04-10 | 1,064 | 1,070 | 1,051 | 1,065 | 44,000 | 1,065 |
| 2013-04-09 | 1,080 | 1,082 | 1,060 | 1,064 | 34,100 | 1,064 |
| 2013-04-08 | 1,066 | 1,082 | 1,053 | 1,074 | 64,300 | 1,074 |
| 2013-04-05 | 1,050 | 1,070 | 1,046 | 1,061 | 57,300 | 1,061 |
| 2013-04-04 | 1,040 | 1,059 | 1,027 | 1,057 | 44,900 | 1,057 |
| 2013-04-03 | 1,029 | 1,039 | 1,027 | 1,037 | 35,300 | 1,037 |
| 2013-04-02 | 1,046 | 1,048 | 1,027 | 1,028 | 50,800 | 1,028 |
| 2013-04-01 | 1,078 | 1,079 | 1,048 | 1,048 | 43,900 | 1,048 |
| 2013-03-29 | 1,091 | 1,091 | 1,070 | 1,070 | 27,400 | 1,070 |
| 2013-03-28 | 1,081 | 1,097 | 1,058 | 1,091 | 65,800 | 1,091 |
| 2013-03-27 | 1,076 | 1,090 | 1,075 | 1,081 | 63,100 | 1,081 |
| 2013-03-26 | 1,100 | 1,106 | 1,096 | 1,104 | 57,800 | 1,104 |
| 2013-03-25 | 1,108 | 1,108 | 1,095 | 1,096 | 71,900 | 1,096 |
| 2013-03-22 | 1,112 | 1,112 | 1,101 | 1,101 | 70,200 | 1,101 |
| 2013-03-21 | 1,115 | 1,116 | 1,107 | 1,112 | 81,400 | 1,112 |
| 2013-03-19 | 1,106 | 1,114 | 1,105 | 1,112 | 159,100 | 1,112 |
| 2013-03-18 | 1,170 | 1,178 | 1,135 | 1,136 | 38,100 | 1,136 |
| 2013-03-15 | 1,170 | 1,189 | 1,151 | 1,189 | 51,500 | 1,189 |
| 2013-03-14 | 1,159 | 1,168 | 1,147 | 1,168 | 27,400 | 1,168 |
| 2013-03-13 | 1,144 | 1,147 | 1,140 | 1,145 | 21,700 | 1,145 |
| 2013-03-12 | 1,141 | 1,147 | 1,139 | 1,146 | 48,200 | 1,146 |
| 2013-03-11 | 1,170 | 1,178 | 1,140 | 1,140 | 32,000 | 1,140 |
| 2013-03-08 | 1,160 | 1,179 | 1,143 | 1,170 | 72,400 | 1,170 |
| 2013-03-07 | 1,120 | 1,137 | 1,119 | 1,134 | 30,700 | 1,134 |
| 2013-03-06 | 1,120 | 1,125 | 1,115 | 1,119 | 16,900 | 1,119 |
| 2013-03-05 | 1,119 | 1,120 | 1,112 | 1,114 | 20,500 | 1,114 |
| 2013-03-04 | 1,119 | 1,126 | 1,112 | 1,112 | 31,900 | 1,112 |
| 2013-03-01 | 1,108 | 1,120 | 1,103 | 1,118 | 19,200 | 1,118 |
| 2013-02-28 | 1,097 | 1,105 | 1,090 | 1,103 | 13,300 | 1,103 |
| 2013-02-27 | 1,107 | 1,108 | 1,085 | 1,085 | 34,500 | 1,085 |
| 2013-02-26 | 1,109 | 1,112 | 1,101 | 1,102 | 18,200 | 1,102 |
| 2013-02-25 | 1,112 | 1,123 | 1,105 | 1,109 | 28,700 | 1,109 |
| 2013-02-22 | 1,111 | 1,118 | 1,106 | 1,110 | 23,400 | 1,110 |
| 2013-02-21 | 1,128 | 1,130 | 1,117 | 1,118 | 16,700 | 1,118 |
| 2013-02-20 | 1,125 | 1,128 | 1,121 | 1,123 | 18,100 | 1,123 |
| 2013-02-19 | 1,118 | 1,127 | 1,111 | 1,123 | 12,700 | 1,123 |
| 2013-02-18 | 1,107 | 1,116 | 1,107 | 1,111 | 17,200 | 1,111 |
| 2013-02-15 | 1,112 | 1,116 | 1,100 | 1,106 | 24,900 | 1,106 |
| 2013-02-14 | 1,103 | 1,121 | 1,103 | 1,112 | 21,400 | 1,112 |
| 2013-02-13 | 1,111 | 1,116 | 1,100 | 1,105 | 26,400 | 1,105 |
| 2013-02-12 | 1,109 | 1,131 | 1,080 | 1,117 | 118,500 | 1,117 |
| 2013-02-08 | 1,110 | 1,110 | 1,101 | 1,109 | 22,500 | 1,109 |
| 2013-02-07 | 1,113 | 1,114 | 1,101 | 1,102 | 31,000 | 1,102 |
| 2013-02-06 | 1,109 | 1,125 | 1,102 | 1,103 | 58,700 | 1,103 |
| 2013-02-05 | 1,075 | 1,120 | 1,061 | 1,106 | 108,200 | 1,106 |
| 2013-02-04 | 1,198 | 1,209 | 1,189 | 1,195 | 31,100 | 1,195 |
| 2013-02-01 | 1,199 | 1,200 | 1,186 | 1,197 | 24,700 | 1,197 |
| 2013-01-31 | 1,196 | 1,200 | 1,188 | 1,191 | 16,400 | 1,191 |
| 2013-01-30 | 1,196 | 1,201 | 1,181 | 1,192 | 18,800 | 1,192 |
| 2013-01-29 | 1,204 | 1,207 | 1,196 | 1,196 | 16,800 | 1,196 |
| 2013-01-28 | 1,209 | 1,209 | 1,180 | 1,200 | 18,100 | 1,200 |
| 2013-01-25 | 1,211 | 1,213 | 1,191 | 1,203 | 26,200 | 1,203 |
| 2013-01-24 | 1,185 | 1,190 | 1,164 | 1,181 | 28,600 | 1,181 |
| 2013-01-23 | 1,196 | 1,200 | 1,180 | 1,186 | 23,100 | 1,186 |
| 2013-01-22 | 1,200 | 1,208 | 1,188 | 1,197 | 33,900 | 1,197 |
| 2013-01-21 | 1,169 | 1,190 | 1,163 | 1,190 | 29,800 | 1,190 |
| 2013-01-18 | 1,131 | 1,163 | 1,131 | 1,153 | 31,400 | 1,153 |
| 2013-01-17 | 1,101 | 1,135 | 1,101 | 1,130 | 34,700 | 1,130 |
| 2013-01-16 | 1,130 | 1,133 | 1,113 | 1,119 | 33,200 | 1,119 |
| 2013-01-15 | 1,089 | 1,120 | 1,089 | 1,119 | 42,300 | 1,119 |
| 2013-01-11 | 1,075 | 1,082 | 1,075 | 1,078 | 20,000 | 1,078 |
| 2013-01-10 | 1,074 | 1,077 | 1,071 | 1,075 | 20,900 | 1,075 |
| 2013-01-09 | 1,074 | 1,076 | 1,069 | 1,074 | 15,000 | 1,074 |
| 2013-01-08 | 1,080 | 1,080 | 1,070 | 1,073 | 15,000 | 1,073 |
| 2013-01-07 | 1,085 | 1,085 | 1,073 | 1,078 | 22,500 | 1,078 |
| 2013-01-04 | 1,089 | 1,089 | 1,071 | 1,077 | 26,400 | 1,077 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
