5911 (株)横河ブリッジホールディングス 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 | 1,550 | 1,552 | 1,537 | 1,542 | 276,000 | 1,542 |
| 2013-12-27 | 1,483 | 1,528 | 1,462 | 1,527 | 613,000 | 1,527 |
| 2013-12-26 | 1,425 | 1,484 | 1,424 | 1,480 | 506,000 | 1,480 |
| 2013-12-25 | 1,372 | 1,394 | 1,365 | 1,389 | 417,000 | 1,389 |
| 2013-12-24 | 1,383 | 1,389 | 1,359 | 1,364 | 248,000 | 1,364 |
| 2013-12-20 | 1,376 | 1,392 | 1,370 | 1,383 | 378,000 | 1,383 |
| 2013-12-19 | 1,395 | 1,396 | 1,365 | 1,375 | 158,000 | 1,375 |
| 2013-12-18 | 1,390 | 1,390 | 1,372 | 1,376 | 128,000 | 1,376 |
| 2013-12-17 | 1,365 | 1,391 | 1,359 | 1,391 | 190,000 | 1,391 |
| 2013-12-16 | 1,363 | 1,379 | 1,345 | 1,346 | 172,000 | 1,346 |
| 2013-12-13 | 1,395 | 1,398 | 1,371 | 1,377 | 257,000 | 1,377 |
| 2013-12-12 | 1,401 | 1,410 | 1,396 | 1,399 | 149,000 | 1,399 |
| 2013-12-11 | 1,401 | 1,420 | 1,396 | 1,415 | 174,000 | 1,415 |
| 2013-12-10 | 1,416 | 1,437 | 1,401 | 1,408 | 163,000 | 1,408 |
| 2013-12-09 | 1,440 | 1,445 | 1,417 | 1,427 | 157,000 | 1,427 |
| 2013-12-06 | 1,404 | 1,427 | 1,400 | 1,425 | 164,000 | 1,425 |
| 2013-12-05 | 1,434 | 1,452 | 1,406 | 1,417 | 254,000 | 1,417 |
| 2013-12-04 | 1,458 | 1,465 | 1,424 | 1,435 | 425,000 | 1,435 |
| 2013-12-03 | 1,450 | 1,492 | 1,444 | 1,487 | 560,000 | 1,487 |
| 2013-12-02 | 1,413 | 1,449 | 1,398 | 1,443 | 338,000 | 1,443 |
| 2013-11-29 | 1,404 | 1,429 | 1,399 | 1,413 | 189,000 | 1,413 |
| 2013-11-28 | 1,399 | 1,403 | 1,381 | 1,401 | 160,000 | 1,401 |
| 2013-11-27 | 1,415 | 1,421 | 1,368 | 1,373 | 439,000 | 1,373 |
| 2013-11-26 | 1,411 | 1,433 | 1,410 | 1,428 | 245,000 | 1,428 |
| 2013-11-25 | 1,433 | 1,438 | 1,414 | 1,424 | 202,000 | 1,424 |
| 2013-11-22 | 1,449 | 1,450 | 1,411 | 1,416 | 400,000 | 1,416 |
| 2013-11-21 | 1,437 | 1,456 | 1,434 | 1,452 | 217,000 | 1,452 |
| 2013-11-20 | 1,443 | 1,447 | 1,417 | 1,434 | 268,000 | 1,434 |
| 2013-11-19 | 1,464 | 1,472 | 1,444 | 1,452 | 138,000 | 1,452 |
| 2013-11-18 | 1,477 | 1,496 | 1,457 | 1,464 | 217,000 | 1,464 |
| 2013-11-15 | 1,481 | 1,488 | 1,453 | 1,477 | 417,000 | 1,477 |
| 2013-11-14 | 1,434 | 1,472 | 1,433 | 1,458 | 446,000 | 1,458 |
| 2013-11-13 | 1,412 | 1,437 | 1,412 | 1,423 | 242,000 | 1,423 |
| 2013-11-12 | 1,401 | 1,448 | 1,401 | 1,442 | 320,000 | 1,442 |
| 2013-11-11 | 1,425 | 1,428 | 1,401 | 1,407 | 196,000 | 1,407 |
| 2013-11-08 | 1,384 | 1,405 | 1,384 | 1,399 | 165,000 | 1,399 |
| 2013-11-07 | 1,451 | 1,451 | 1,393 | 1,395 | 270,000 | 1,395 |
| 2013-11-06 | 1,418 | 1,446 | 1,410 | 1,442 | 257,000 | 1,442 |
| 2013-11-05 | 1,390 | 1,440 | 1,390 | 1,418 | 338,000 | 1,418 |
| 2013-11-01 | 1,411 | 1,421 | 1,374 | 1,390 | 290,000 | 1,390 |
| 2013-10-31 | 1,414 | 1,431 | 1,391 | 1,395 | 358,000 | 1,395 |
| 2013-10-30 | 1,437 | 1,455 | 1,400 | 1,400 | 552,000 | 1,400 |
| 2013-10-29 | 1,486 | 1,487 | 1,423 | 1,435 | 570,000 | 1,435 |
| 2013-10-28 | 1,447 | 1,480 | 1,445 | 1,464 | 557,000 | 1,464 |
| 2013-10-25 | 1,418 | 1,440 | 1,400 | 1,430 | 417,000 | 1,430 |
| 2013-10-24 | 1,389 | 1,421 | 1,376 | 1,412 | 738,000 | 1,412 |
| 2013-10-23 | 1,368 | 1,387 | 1,346 | 1,359 | 227,000 | 1,359 |
| 2013-10-22 | 1,336 | 1,367 | 1,335 | 1,359 | 132,000 | 1,359 |
| 2013-10-21 | 1,337 | 1,357 | 1,336 | 1,339 | 118,000 | 1,339 |
| 2013-10-18 | 1,339 | 1,344 | 1,324 | 1,338 | 199,000 | 1,338 |
| 2013-10-17 | 1,355 | 1,365 | 1,332 | 1,339 | 146,000 | 1,339 |
| 2013-10-16 | 1,365 | 1,365 | 1,337 | 1,341 | 97,000 | 1,341 |
| 2013-10-15 | 1,360 | 1,381 | 1,355 | 1,370 | 114,000 | 1,370 |
| 2013-10-11 | 1,353 | 1,385 | 1,353 | 1,365 | 182,000 | 1,365 |
| 2013-10-10 | 1,361 | 1,362 | 1,340 | 1,350 | 91,000 | 1,350 |
| 2013-10-09 | 1,284 | 1,363 | 1,284 | 1,361 | 154,000 | 1,361 |
| 2013-10-08 | 1,282 | 1,343 | 1,282 | 1,323 | 209,000 | 1,323 |
| 2013-10-07 | 1,338 | 1,340 | 1,302 | 1,305 | 253,000 | 1,305 |
| 2013-10-04 | 1,350 | 1,370 | 1,343 | 1,352 | 176,000 | 1,352 |
| 2013-10-03 | 1,371 | 1,384 | 1,360 | 1,373 | 121,000 | 1,373 |
| 2013-10-02 | 1,383 | 1,408 | 1,342 | 1,353 | 230,000 | 1,353 |
| 2013-10-01 | 1,400 | 1,420 | 1,381 | 1,382 | 210,000 | 1,382 |
| 2013-09-30 | 1,370 | 1,408 | 1,350 | 1,399 | 239,000 | 1,399 |
| 2013-09-27 | 1,394 | 1,394 | 1,374 | 1,377 | 143,000 | 1,377 |
| 2013-09-26 | 1,301 | 1,375 | 1,301 | 1,370 | 188,000 | 1,370 |
| 2013-09-25 | 1,353 | 1,363 | 1,323 | 1,327 | 231,000 | 1,327 |
| 2013-09-24 | 1,369 | 1,376 | 1,350 | 1,373 | 136,000 | 1,373 |
| 2013-09-20 | 1,371 | 1,390 | 1,366 | 1,371 | 175,000 | 1,371 |
| 2013-09-19 | 1,375 | 1,384 | 1,370 | 1,376 | 219,000 | 1,376 |
| 2013-09-18 | 1,403 | 1,404 | 1,375 | 1,377 | 224,000 | 1,377 |
| 2013-09-17 | 1,408 | 1,435 | 1,398 | 1,403 | 415,000 | 1,403 |
| 2013-09-13 | 1,381 | 1,387 | 1,366 | 1,386 | 374,000 | 1,386 |
| 2013-09-12 | 1,360 | 1,390 | 1,350 | 1,387 | 406,000 | 1,387 |
| 2013-09-11 | 1,437 | 1,445 | 1,321 | 1,349 | 959,000 | 1,349 |
| 2013-09-10 | 1,393 | 1,437 | 1,383 | 1,416 | 1,016,000 | 1,416 |
| 2013-09-09 | 1,435 | 1,436 | 1,329 | 1,382 | 796,000 | 1,382 |
| 2013-09-06 | 1,260 | 1,267 | 1,234 | 1,255 | 218,000 | 1,255 |
| 2013-09-05 | 1,261 | 1,278 | 1,244 | 1,267 | 289,000 | 1,267 |
| 2013-09-04 | 1,276 | 1,283 | 1,258 | 1,270 | 250,000 | 1,270 |
| 2013-09-03 | 1,303 | 1,327 | 1,265 | 1,276 | 358,000 | 1,276 |
| 2013-09-02 | 1,205 | 1,288 | 1,205 | 1,281 | 233,000 | 1,281 |
| 2013-08-30 | 1,250 | 1,270 | 1,210 | 1,212 | 194,000 | 1,212 |
| 2013-08-29 | 1,242 | 1,243 | 1,219 | 1,237 | 190,000 | 1,237 |
| 2013-08-28 | 1,247 | 1,249 | 1,208 | 1,235 | 184,000 | 1,235 |
| 2013-08-27 | 1,254 | 1,292 | 1,254 | 1,288 | 535,000 | 1,288 |
| 2013-08-26 | 1,248 | 1,255 | 1,237 | 1,247 | 290,000 | 1,247 |
| 2013-08-23 | 1,230 | 1,237 | 1,212 | 1,221 | 203,000 | 1,221 |
| 2013-08-22 | 1,210 | 1,212 | 1,188 | 1,205 | 104,000 | 1,205 |
| 2013-08-21 | 1,206 | 1,213 | 1,173 | 1,183 | 107,000 | 1,183 |
| 2013-08-20 | 1,218 | 1,234 | 1,205 | 1,205 | 158,000 | 1,205 |
| 2013-08-19 | 1,162 | 1,225 | 1,162 | 1,223 | 297,000 | 1,223 |
| 2013-08-16 | 1,153 | 1,167 | 1,150 | 1,156 | 99,000 | 1,156 |
| 2013-08-15 | 1,187 | 1,187 | 1,149 | 1,153 | 72,000 | 1,153 |
| 2013-08-14 | 1,164 | 1,195 | 1,157 | 1,193 | 113,000 | 1,193 |
| 2013-08-13 | 1,145 | 1,187 | 1,123 | 1,183 | 163,000 | 1,183 |
| 2013-08-12 | 1,118 | 1,156 | 1,118 | 1,144 | 44,000 | 1,144 |
| 2013-08-09 | 1,156 | 1,179 | 1,134 | 1,148 | 119,000 | 1,148 |
| 2013-08-08 | 1,180 | 1,192 | 1,164 | 1,164 | 143,000 | 1,164 |
| 2013-08-07 | 1,195 | 1,216 | 1,184 | 1,189 | 273,000 | 1,189 |
| 2013-08-06 | 1,205 | 1,217 | 1,188 | 1,215 | 86,000 | 1,215 |
| 2013-08-05 | 1,212 | 1,220 | 1,201 | 1,205 | 142,000 | 1,205 |
| 2013-08-02 | 1,182 | 1,219 | 1,179 | 1,212 | 385,000 | 1,212 |
| 2013-08-01 | 1,123 | 1,180 | 1,110 | 1,178 | 184,000 | 1,178 |
| 2013-07-31 | 1,155 | 1,190 | 1,130 | 1,183 | 381,000 | 1,183 |
| 2013-07-30 | 1,054 | 1,139 | 1,054 | 1,138 | 208,000 | 1,138 |
| 2013-07-29 | 1,095 | 1,108 | 1,076 | 1,083 | 132,000 | 1,083 |
| 2013-07-26 | 1,136 | 1,137 | 1,115 | 1,125 | 177,000 | 1,125 |
| 2013-07-25 | 1,157 | 1,174 | 1,140 | 1,147 | 73,000 | 1,147 |
| 2013-07-24 | 1,170 | 1,187 | 1,145 | 1,152 | 370,000 | 1,152 |
| 2013-07-23 | 1,146 | 1,209 | 1,133 | 1,196 | 229,000 | 1,196 |
| 2013-07-22 | 1,155 | 1,164 | 1,127 | 1,147 | 169,000 | 1,147 |
| 2013-07-19 | 1,179 | 1,196 | 1,143 | 1,153 | 413,000 | 1,153 |
| 2013-07-18 | 1,204 | 1,210 | 1,184 | 1,187 | 295,000 | 1,187 |
| 2013-07-17 | 1,211 | 1,225 | 1,191 | 1,217 | 383,000 | 1,217 |
| 2013-07-16 | 1,216 | 1,237 | 1,205 | 1,225 | 235,000 | 1,225 |
| 2013-07-12 | 1,250 | 1,260 | 1,215 | 1,223 | 408,000 | 1,223 |
| 2013-07-11 | 1,230 | 1,321 | 1,190 | 1,239 | 1,138,000 | 1,239 |
| 2013-07-10 | 1,117 | 1,231 | 1,113 | 1,229 | 857,000 | 1,229 |
| 2013-07-09 | 1,095 | 1,115 | 1,088 | 1,108 | 309,000 | 1,108 |
| 2013-07-08 | 1,117 | 1,125 | 1,083 | 1,091 | 464,000 | 1,091 |
| 2013-07-05 | 1,099 | 1,114 | 1,089 | 1,108 | 397,000 | 1,108 |
| 2013-07-04 | 1,055 | 1,107 | 1,045 | 1,100 | 633,000 | 1,100 |
| 2013-07-03 | 1,022 | 1,064 | 1,021 | 1,059 | 307,000 | 1,059 |
| 2013-07-02 | 1,000 | 1,023 | 982 | 1,021 | 211,000 | 1,021 |
| 2013-07-01 | 976 | 986 | 965 | 981 | 188,000 | 981 |
| 2013-06-28 | 936 | 970 | 927 | 969 | 308,000 | 969 |
| 2013-06-27 | 877 | 937 | 872 | 936 | 171,000 | 936 |
| 2013-06-26 | 937 | 937 | 857 | 872 | 107,000 | 872 |
| 2013-06-25 | 928 | 928 | 880 | 909 | 133,000 | 909 |
| 2013-06-24 | 938 | 938 | 918 | 919 | 66,000 | 919 |
| 2013-06-21 | 915 | 940 | 905 | 933 | 292,000 | 933 |
| 2013-06-20 | 937 | 937 | 915 | 931 | 109,000 | 931 |
| 2013-06-19 | 931 | 950 | 928 | 936 | 170,000 | 936 |
| 2013-06-18 | 909 | 920 | 907 | 917 | 131,000 | 917 |
| 2013-06-17 | 878 | 906 | 874 | 906 | 151,000 | 906 |
| 2013-06-14 | 873 | 885 | 839 | 863 | 313,000 | 863 |
| 2013-06-13 | 865 | 888 | 850 | 854 | 179,000 | 854 |
| 2013-06-12 | 861 | 899 | 845 | 892 | 276,000 | 892 |
| 2013-06-11 | 844 | 864 | 830 | 857 | 235,000 | 857 |
| 2013-06-10 | 840 | 866 | 838 | 847 | 127,000 | 847 |
| 2013-06-07 | 810 | 827 | 785 | 809 | 202,000 | 809 |
| 2013-06-06 | 862 | 879 | 830 | 836 | 216,000 | 836 |
| 2013-06-05 | 880 | 955 | 880 | 895 | 254,000 | 895 |
| 2013-06-04 | 854 | 884 | 839 | 876 | 167,000 | 876 |
| 2013-06-03 | 912 | 918 | 860 | 869 | 245,000 | 869 |
| 2013-05-31 | 910 | 936 | 910 | 912 | 125,000 | 912 |
| 2013-05-30 | 936 | 936 | 900 | 904 | 183,000 | 904 |
| 2013-05-29 | 918 | 948 | 918 | 934 | 159,000 | 934 |
| 2013-05-28 | 889 | 919 | 889 | 903 | 160,000 | 903 |
| 2013-05-27 | 902 | 927 | 894 | 904 | 195,000 | 904 |
| 2013-05-24 | 936 | 975 | 905 | 932 | 482,000 | 932 |
| 2013-05-23 | 1,020 | 1,025 | 947 | 950 | 404,000 | 950 |
| 2013-05-22 | 1,033 | 1,045 | 1,025 | 1,032 | 164,000 | 1,032 |
| 2013-05-21 | 1,045 | 1,058 | 1,031 | 1,033 | 206,000 | 1,033 |
| 2013-05-20 | 1,070 | 1,074 | 1,041 | 1,059 | 175,000 | 1,059 |
| 2013-05-17 | 1,000 | 1,068 | 1,000 | 1,063 | 380,000 | 1,063 |
| 2013-05-16 | 1,019 | 1,042 | 986 | 1,015 | 409,000 | 1,015 |
| 2013-05-15 | 1,101 | 1,102 | 1,030 | 1,049 | 516,000 | 1,049 |
| 2013-05-14 | 1,119 | 1,121 | 1,060 | 1,082 | 369,000 | 1,082 |
| 2013-05-13 | 1,102 | 1,129 | 1,097 | 1,116 | 380,000 | 1,116 |
| 2013-05-10 | 1,091 | 1,102 | 1,062 | 1,097 | 325,000 | 1,097 |
| 2013-05-09 | 1,082 | 1,100 | 1,080 | 1,086 | 259,000 | 1,086 |
| 2013-05-08 | 1,089 | 1,100 | 1,074 | 1,095 | 392,000 | 1,095 |
| 2013-05-07 | 1,050 | 1,092 | 1,050 | 1,090 | 452,000 | 1,090 |
| 2013-05-02 | 1,005 | 1,042 | 995 | 1,034 | 518,000 | 1,034 |
| 2013-05-01 | 1,025 | 1,030 | 999 | 1,004 | 306,000 | 1,004 |
| 2013-04-30 | 1,006 | 1,032 | 1,002 | 1,024 | 347,000 | 1,024 |
| 2013-04-26 | 979 | 1,038 | 979 | 1,006 | 658,000 | 1,006 |
| 2013-04-25 | 955 | 962 | 931 | 957 | 285,000 | 957 |
| 2013-04-24 | 950 | 956 | 936 | 954 | 289,000 | 954 |
| 2013-04-23 | 958 | 958 | 936 | 942 | 277,000 | 942 |
| 2013-04-22 | 886 | 933 | 886 | 929 | 462,000 | 929 |
| 2013-04-19 | 877 | 885 | 859 | 871 | 151,000 | 871 |
| 2013-04-18 | 871 | 904 | 865 | 873 | 421,000 | 873 |
| 2013-04-17 | 854 | 875 | 850 | 870 | 298,000 | 870 |
| 2013-04-16 | 830 | 852 | 826 | 847 | 298,000 | 847 |
| 2013-04-15 | 840 | 849 | 833 | 845 | 161,000 | 845 |
| 2013-04-12 | 852 | 855 | 815 | 841 | 304,000 | 841 |
| 2013-04-11 | 846 | 859 | 837 | 852 | 433,000 | 852 |
| 2013-04-10 | 810 | 842 | 810 | 841 | 424,000 | 841 |
| 2013-04-09 | 795 | 809 | 790 | 805 | 276,000 | 805 |
| 2013-04-08 | 794 | 804 | 784 | 798 | 188,000 | 798 |
| 2013-04-05 | 803 | 805 | 786 | 792 | 300,000 | 792 |
| 2013-04-04 | 761 | 778 | 745 | 778 | 178,000 | 778 |
| 2013-04-03 | 756 | 763 | 748 | 759 | 145,000 | 759 |
| 2013-04-02 | 754 | 754 | 728 | 747 | 245,000 | 747 |
| 2013-04-01 | 780 | 783 | 755 | 755 | 214,000 | 755 |
| 2013-03-29 | 795 | 795 | 775 | 777 | 114,000 | 777 |
| 2013-03-28 | 801 | 801 | 786 | 796 | 159,000 | 796 |
| 2013-03-27 | 796 | 808 | 796 | 802 | 101,000 | 802 |
| 2013-03-26 | 813 | 814 | 795 | 801 | 149,000 | 801 |
| 2013-03-25 | 830 | 830 | 804 | 806 | 198,000 | 806 |
| 2013-03-22 | 824 | 824 | 803 | 806 | 218,000 | 806 |
| 2013-03-21 | 789 | 819 | 789 | 816 | 328,000 | 816 |
| 2013-03-19 | 780 | 794 | 780 | 789 | 148,000 | 789 |
| 2013-03-18 | 770 | 779 | 768 | 774 | 100,000 | 774 |
| 2013-03-15 | 781 | 785 | 775 | 776 | 243,000 | 776 |
| 2013-03-14 | 795 | 795 | 781 | 784 | 257,000 | 784 |
| 2013-03-13 | 792 | 799 | 789 | 797 | 111,000 | 797 |
| 2013-03-12 | 799 | 801 | 788 | 790 | 220,000 | 790 |
| 2013-03-11 | 810 | 811 | 797 | 801 | 193,000 | 801 |
| 2013-03-08 | 807 | 807 | 797 | 802 | 245,000 | 802 |
| 2013-03-07 | 810 | 817 | 805 | 806 | 186,000 | 806 |
| 2013-03-06 | 809 | 815 | 809 | 813 | 98,000 | 813 |
| 2013-03-05 | 813 | 825 | 801 | 805 | 268,000 | 805 |
| 2013-03-04 | 807 | 815 | 800 | 806 | 129,000 | 806 |
| 2013-03-01 | 790 | 807 | 788 | 800 | 260,000 | 800 |
| 2013-02-28 | 800 | 811 | 794 | 799 | 231,000 | 799 |
| 2013-02-27 | 770 | 805 | 768 | 797 | 454,000 | 797 |
| 2013-02-26 | 773 | 781 | 765 | 770 | 185,000 | 770 |
| 2013-02-25 | 782 | 787 | 780 | 786 | 95,000 | 786 |
| 2013-02-22 | 784 | 787 | 775 | 776 | 219,000 | 776 |
| 2013-02-21 | 789 | 799 | 789 | 791 | 83,000 | 791 |
| 2013-02-20 | 796 | 798 | 788 | 794 | 139,000 | 794 |
| 2013-02-19 | 796 | 813 | 793 | 797 | 167,000 | 797 |
| 2013-02-18 | 780 | 799 | 780 | 793 | 171,000 | 793 |
| 2013-02-15 | 789 | 789 | 758 | 778 | 267,000 | 778 |
| 2013-02-14 | 784 | 798 | 780 | 790 | 259,000 | 790 |
| 2013-02-13 | 815 | 827 | 791 | 800 | 214,000 | 800 |
| 2013-02-12 | 841 | 841 | 812 | 816 | 275,000 | 816 |
| 2013-02-08 | 848 | 848 | 833 | 840 | 175,000 | 840 |
| 2013-02-07 | 847 | 850 | 835 | 849 | 221,000 | 849 |
| 2013-02-06 | 845 | 857 | 843 | 847 | 209,000 | 847 |
| 2013-02-05 | 838 | 868 | 826 | 830 | 421,000 | 830 |
| 2013-02-04 | 857 | 873 | 845 | 846 | 363,000 | 846 |
| 2013-02-01 | 877 | 887 | 860 | 866 | 664,000 | 866 |
| 2013-01-31 | 820 | 880 | 818 | 877 | 1,574,000 | 877 |
| 2013-01-30 | 800 | 814 | 791 | 795 | 559,000 | 795 |
| 2013-01-29 | 756 | 796 | 753 | 780 | 449,000 | 780 |
| 2013-01-28 | 773 | 777 | 755 | 756 | 131,000 | 756 |
| 2013-01-25 | 765 | 770 | 760 | 768 | 182,000 | 768 |
| 2013-01-24 | 741 | 759 | 731 | 758 | 158,000 | 758 |
| 2013-01-23 | 763 | 769 | 737 | 740 | 347,000 | 740 |
| 2013-01-22 | 781 | 794 | 770 | 777 | 266,000 | 777 |
| 2013-01-21 | 787 | 798 | 770 | 781 | 242,000 | 781 |
| 2013-01-18 | 788 | 793 | 783 | 786 | 193,000 | 786 |
| 2013-01-17 | 800 | 800 | 760 | 779 | 267,000 | 779 |
| 2013-01-16 | 805 | 823 | 780 | 785 | 422,000 | 785 |
| 2013-01-15 | 805 | 811 | 796 | 797 | 267,000 | 797 |
| 2013-01-11 | 804 | 807 | 791 | 796 | 310,000 | 796 |
| 2013-01-10 | 813 | 813 | 794 | 804 | 207,000 | 804 |
| 2013-01-09 | 779 | 809 | 771 | 801 | 308,000 | 801 |
| 2013-01-08 | 790 | 803 | 767 | 779 | 353,000 | 779 |
| 2013-01-07 | 808 | 814 | 784 | 797 | 388,000 | 797 |
| 2013-01-04 | 819 | 819 | 793 | 799 | 239,000 | 799 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
