5991 ニッパツ 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 | 1,150 | 1,187 | 1,148 | 1,186 | 951,900 | 1,186 |
| 2013-12-27 | 1,143 | 1,150 | 1,123 | 1,150 | 553,500 | 1,150 |
| 2013-12-26 | 1,137 | 1,148 | 1,120 | 1,143 | 464,500 | 1,143 |
| 2013-12-25 | 1,116 | 1,122 | 1,109 | 1,122 | 637,500 | 1,122 |
| 2013-12-24 | 1,131 | 1,139 | 1,122 | 1,127 | 700,900 | 1,127 |
| 2013-12-20 | 1,125 | 1,132 | 1,116 | 1,131 | 627,800 | 1,131 |
| 2013-12-19 | 1,150 | 1,162 | 1,135 | 1,140 | 664,800 | 1,140 |
| 2013-12-18 | 1,123 | 1,150 | 1,115 | 1,147 | 723,800 | 1,147 |
| 2013-12-17 | 1,108 | 1,140 | 1,106 | 1,136 | 756,500 | 1,136 |
| 2013-12-16 | 1,108 | 1,117 | 1,100 | 1,101 | 583,700 | 1,101 |
| 2013-12-13 | 1,127 | 1,134 | 1,110 | 1,118 | 1,092,300 | 1,118 |
| 2013-12-12 | 1,138 | 1,138 | 1,113 | 1,132 | 454,200 | 1,132 |
| 2013-12-11 | 1,143 | 1,150 | 1,134 | 1,147 | 401,800 | 1,147 |
| 2013-12-10 | 1,158 | 1,164 | 1,151 | 1,153 | 632,100 | 1,153 |
| 2013-12-09 | 1,152 | 1,159 | 1,133 | 1,145 | 735,900 | 1,145 |
| 2013-12-06 | 1,129 | 1,134 | 1,111 | 1,129 | 851,500 | 1,129 |
| 2013-12-05 | 1,131 | 1,149 | 1,118 | 1,122 | 639,100 | 1,122 |
| 2013-12-04 | 1,142 | 1,151 | 1,125 | 1,132 | 670,700 | 1,132 |
| 2013-12-03 | 1,160 | 1,167 | 1,150 | 1,153 | 893,700 | 1,153 |
| 2013-12-02 | 1,137 | 1,164 | 1,137 | 1,149 | 826,200 | 1,149 |
| 2013-11-29 | 1,164 | 1,182 | 1,146 | 1,157 | 1,205,000 | 1,157 |
| 2013-11-28 | 1,177 | 1,188 | 1,155 | 1,163 | 854,500 | 1,163 |
| 2013-11-27 | 1,195 | 1,197 | 1,155 | 1,161 | 1,492,300 | 1,161 |
| 2013-11-26 | 1,195 | 1,218 | 1,194 | 1,213 | 1,016,600 | 1,213 |
| 2013-11-25 | 1,195 | 1,210 | 1,188 | 1,198 | 789,900 | 1,198 |
| 2013-11-22 | 1,180 | 1,187 | 1,166 | 1,182 | 805,100 | 1,182 |
| 2013-11-21 | 1,165 | 1,171 | 1,160 | 1,171 | 522,200 | 1,171 |
| 2013-11-20 | 1,159 | 1,165 | 1,151 | 1,161 | 647,400 | 1,161 |
| 2013-11-19 | 1,160 | 1,167 | 1,155 | 1,155 | 951,000 | 1,155 |
| 2013-11-18 | 1,159 | 1,163 | 1,150 | 1,158 | 664,400 | 1,158 |
| 2013-11-15 | 1,155 | 1,158 | 1,142 | 1,150 | 792,300 | 1,150 |
| 2013-11-14 | 1,152 | 1,159 | 1,134 | 1,141 | 846,700 | 1,141 |
| 2013-11-13 | 1,130 | 1,159 | 1,129 | 1,141 | 1,365,500 | 1,141 |
| 2013-11-12 | 1,100 | 1,142 | 1,097 | 1,123 | 1,220,300 | 1,123 |
| 2013-11-11 | 1,125 | 1,138 | 1,100 | 1,114 | 2,232,000 | 1,114 |
| 2013-11-08 | 1,020 | 1,040 | 1,018 | 1,036 | 762,200 | 1,036 |
| 2013-11-07 | 1,029 | 1,034 | 1,013 | 1,027 | 651,100 | 1,027 |
| 2013-11-06 | 1,004 | 1,044 | 996 | 1,028 | 720,300 | 1,028 |
| 2013-11-05 | 1,012 | 1,021 | 992 | 1,001 | 532,200 | 1,001 |
| 2013-11-01 | 1,029 | 1,030 | 1,002 | 1,009 | 527,100 | 1,009 |
| 2013-10-31 | 1,045 | 1,047 | 1,023 | 1,023 | 457,300 | 1,023 |
| 2013-10-30 | 1,043 | 1,049 | 1,033 | 1,044 | 1,391,200 | 1,044 |
| 2013-10-29 | 1,037 | 1,040 | 1,019 | 1,033 | 484,100 | 1,033 |
| 2013-10-28 | 1,032 | 1,043 | 1,030 | 1,041 | 510,100 | 1,041 |
| 2013-10-25 | 1,042 | 1,043 | 1,014 | 1,016 | 682,800 | 1,016 |
| 2013-10-24 | 1,020 | 1,046 | 1,019 | 1,043 | 742,500 | 1,043 |
| 2013-10-23 | 1,040 | 1,044 | 1,019 | 1,020 | 489,000 | 1,020 |
| 2013-10-22 | 1,045 | 1,045 | 1,025 | 1,036 | 490,400 | 1,036 |
| 2013-10-21 | 1,034 | 1,044 | 1,028 | 1,039 | 527,000 | 1,039 |
| 2013-10-18 | 1,028 | 1,034 | 1,025 | 1,029 | 511,800 | 1,029 |
| 2013-10-17 | 1,030 | 1,032 | 1,020 | 1,032 | 589,600 | 1,032 |
| 2013-10-16 | 1,017 | 1,025 | 1,014 | 1,020 | 382,100 | 1,020 |
| 2013-10-15 | 1,030 | 1,037 | 1,010 | 1,014 | 443,400 | 1,014 |
| 2013-10-11 | 1,026 | 1,034 | 1,017 | 1,025 | 687,500 | 1,025 |
| 2013-10-10 | 1,003 | 1,012 | 997 | 1,012 | 811,100 | 1,012 |
| 2013-10-09 | 955 | 998 | 953 | 998 | 746,500 | 998 |
| 2013-10-08 | 943 | 966 | 939 | 962 | 604,200 | 962 |
| 2013-10-07 | 972 | 972 | 944 | 946 | 623,000 | 946 |
| 2013-10-04 | 975 | 982 | 957 | 975 | 701,000 | 975 |
| 2013-10-03 | 990 | 1,002 | 977 | 980 | 652,500 | 980 |
| 2013-10-02 | 1,007 | 1,015 | 990 | 993 | 1,093,500 | 993 |
| 2013-10-01 | 1,011 | 1,020 | 1,006 | 1,009 | 579,300 | 1,009 |
| 2013-09-30 | 1,018 | 1,020 | 1,002 | 1,004 | 1,059,200 | 1,004 |
| 2013-09-27 | 1,046 | 1,061 | 1,032 | 1,039 | 1,001,000 | 1,039 |
| 2013-09-26 | 1,059 | 1,075 | 1,040 | 1,073 | 674,100 | 1,073 |
| 2013-09-25 | 1,064 | 1,070 | 1,059 | 1,066 | 584,400 | 1,066 |
| 2013-09-24 | 1,068 | 1,069 | 1,050 | 1,060 | 536,900 | 1,060 |
| 2013-09-20 | 1,079 | 1,088 | 1,061 | 1,071 | 1,149,100 | 1,071 |
| 2013-09-19 | 1,047 | 1,065 | 1,041 | 1,060 | 1,182,300 | 1,060 |
| 2013-09-18 | 1,019 | 1,039 | 1,016 | 1,030 | 928,900 | 1,030 |
| 2013-09-17 | 1,020 | 1,024 | 1,006 | 1,013 | 898,900 | 1,013 |
| 2013-09-13 | 1,027 | 1,034 | 1,019 | 1,022 | 1,682,100 | 1,022 |
| 2013-09-12 | 1,010 | 1,020 | 1,001 | 1,015 | 1,495,600 | 1,015 |
| 2013-09-11 | 1,060 | 1,060 | 990 | 1,003 | 1,967,700 | 1,003 |
| 2013-09-10 | 1,049 | 1,058 | 1,041 | 1,046 | 685,500 | 1,046 |
| 2013-09-09 | 1,024 | 1,046 | 1,008 | 1,038 | 1,960,000 | 1,038 |
| 2013-09-06 | 1,029 | 1,039 | 985 | 995 | 1,533,800 | 995 |
| 2013-09-05 | 1,046 | 1,050 | 1,026 | 1,031 | 1,359,700 | 1,031 |
| 2013-09-04 | 1,061 | 1,063 | 1,027 | 1,038 | 1,184,700 | 1,038 |
| 2013-09-03 | 1,058 | 1,073 | 1,058 | 1,068 | 518,100 | 1,068 |
| 2013-09-02 | 1,041 | 1,049 | 1,028 | 1,039 | 368,700 | 1,039 |
| 2013-08-30 | 1,061 | 1,065 | 1,034 | 1,045 | 748,400 | 1,045 |
| 2013-08-29 | 1,046 | 1,062 | 1,029 | 1,060 | 716,800 | 1,060 |
| 2013-08-28 | 1,029 | 1,054 | 1,018 | 1,047 | 694,500 | 1,047 |
| 2013-08-27 | 1,067 | 1,081 | 1,054 | 1,057 | 501,300 | 1,057 |
| 2013-08-26 | 1,066 | 1,079 | 1,061 | 1,067 | 663,500 | 1,067 |
| 2013-08-23 | 1,043 | 1,074 | 1,032 | 1,054 | 1,191,700 | 1,054 |
| 2013-08-22 | 1,081 | 1,082 | 1,020 | 1,025 | 1,706,700 | 1,025 |
| 2013-08-21 | 1,116 | 1,117 | 1,091 | 1,106 | 450,400 | 1,106 |
| 2013-08-20 | 1,142 | 1,145 | 1,120 | 1,123 | 497,600 | 1,123 |
| 2013-08-19 | 1,147 | 1,163 | 1,142 | 1,163 | 452,500 | 1,163 |
| 2013-08-16 | 1,106 | 1,154 | 1,104 | 1,147 | 605,100 | 1,147 |
| 2013-08-15 | 1,152 | 1,159 | 1,129 | 1,136 | 451,800 | 1,136 |
| 2013-08-14 | 1,155 | 1,185 | 1,152 | 1,169 | 446,400 | 1,169 |
| 2013-08-13 | 1,126 | 1,146 | 1,125 | 1,141 | 302,100 | 1,141 |
| 2013-08-12 | 1,105 | 1,133 | 1,092 | 1,124 | 283,000 | 1,124 |
| 2013-08-09 | 1,168 | 1,171 | 1,090 | 1,125 | 857,400 | 1,125 |
| 2013-08-08 | 1,132 | 1,170 | 1,127 | 1,138 | 398,000 | 1,138 |
| 2013-08-07 | 1,170 | 1,179 | 1,150 | 1,150 | 460,500 | 1,150 |
| 2013-08-06 | 1,171 | 1,188 | 1,158 | 1,184 | 401,300 | 1,184 |
| 2013-08-05 | 1,176 | 1,187 | 1,166 | 1,182 | 274,300 | 1,182 |
| 2013-08-02 | 1,179 | 1,193 | 1,163 | 1,192 | 557,900 | 1,192 |
| 2013-08-01 | 1,135 | 1,168 | 1,129 | 1,168 | 551,800 | 1,168 |
| 2013-07-31 | 1,148 | 1,165 | 1,128 | 1,138 | 371,600 | 1,138 |
| 2013-07-30 | 1,114 | 1,161 | 1,107 | 1,155 | 385,600 | 1,155 |
| 2013-07-29 | 1,145 | 1,150 | 1,114 | 1,121 | 440,700 | 1,121 |
| 2013-07-26 | 1,191 | 1,203 | 1,169 | 1,176 | 462,500 | 1,176 |
| 2013-07-25 | 1,234 | 1,245 | 1,223 | 1,229 | 483,700 | 1,229 |
| 2013-07-24 | 1,233 | 1,245 | 1,220 | 1,230 | 665,100 | 1,230 |
| 2013-07-23 | 1,209 | 1,239 | 1,201 | 1,228 | 523,100 | 1,228 |
| 2013-07-22 | 1,203 | 1,221 | 1,197 | 1,215 | 513,200 | 1,215 |
| 2013-07-19 | 1,210 | 1,225 | 1,171 | 1,181 | 672,900 | 1,181 |
| 2013-07-18 | 1,205 | 1,219 | 1,196 | 1,209 | 394,300 | 1,209 |
| 2013-07-17 | 1,182 | 1,202 | 1,180 | 1,201 | 367,000 | 1,201 |
| 2013-07-16 | 1,186 | 1,209 | 1,182 | 1,192 | 479,700 | 1,192 |
| 2013-07-12 | 1,180 | 1,186 | 1,164 | 1,180 | 329,800 | 1,180 |
| 2013-07-11 | 1,160 | 1,179 | 1,153 | 1,170 | 367,500 | 1,170 |
| 2013-07-10 | 1,169 | 1,185 | 1,164 | 1,176 | 486,900 | 1,176 |
| 2013-07-09 | 1,165 | 1,172 | 1,156 | 1,165 | 412,900 | 1,165 |
| 2013-07-08 | 1,175 | 1,186 | 1,141 | 1,143 | 441,200 | 1,143 |
| 2013-07-05 | 1,168 | 1,173 | 1,156 | 1,172 | 442,400 | 1,172 |
| 2013-07-04 | 1,145 | 1,157 | 1,139 | 1,146 | 413,400 | 1,146 |
| 2013-07-03 | 1,160 | 1,170 | 1,149 | 1,159 | 504,400 | 1,159 |
| 2013-07-02 | 1,159 | 1,163 | 1,130 | 1,155 | 703,200 | 1,155 |
| 2013-07-01 | 1,178 | 1,178 | 1,122 | 1,149 | 705,700 | 1,149 |
| 2013-06-28 | 1,105 | 1,169 | 1,104 | 1,150 | 1,688,000 | 1,150 |
| 2013-06-27 | 1,058 | 1,092 | 1,040 | 1,089 | 796,600 | 1,089 |
| 2013-06-26 | 1,068 | 1,073 | 1,026 | 1,036 | 481,700 | 1,036 |
| 2013-06-25 | 1,067 | 1,078 | 1,028 | 1,046 | 791,500 | 1,046 |
| 2013-06-24 | 1,084 | 1,103 | 1,074 | 1,081 | 1,005,500 | 1,081 |
| 2013-06-21 | 1,025 | 1,064 | 1,005 | 1,054 | 1,624,800 | 1,054 |
| 2013-06-20 | 1,083 | 1,100 | 1,058 | 1,068 | 1,030,800 | 1,068 |
| 2013-06-19 | 1,100 | 1,109 | 1,066 | 1,082 | 805,600 | 1,082 |
| 2013-06-18 | 1,072 | 1,103 | 1,055 | 1,071 | 787,600 | 1,071 |
| 2013-06-17 | 1,015 | 1,068 | 1,005 | 1,066 | 733,600 | 1,066 |
| 2013-06-14 | 1,073 | 1,084 | 1,019 | 1,021 | 1,338,900 | 1,021 |
| 2013-06-13 | 1,066 | 1,068 | 1,012 | 1,017 | 1,010,600 | 1,017 |
| 2013-06-12 | 1,080 | 1,101 | 1,044 | 1,096 | 1,032,000 | 1,096 |
| 2013-06-11 | 1,120 | 1,143 | 1,095 | 1,127 | 1,100,800 | 1,127 |
| 2013-06-10 | 1,082 | 1,136 | 1,075 | 1,136 | 834,800 | 1,136 |
| 2013-06-07 | 1,043 | 1,058 | 993 | 1,030 | 1,288,800 | 1,030 |
| 2013-06-06 | 1,058 | 1,095 | 1,045 | 1,052 | 995,900 | 1,052 |
| 2013-06-05 | 1,128 | 1,130 | 1,081 | 1,083 | 801,800 | 1,083 |
| 2013-06-04 | 1,085 | 1,127 | 1,066 | 1,123 | 1,116,900 | 1,123 |
| 2013-06-03 | 1,130 | 1,145 | 1,103 | 1,106 | 632,800 | 1,106 |
| 2013-05-31 | 1,190 | 1,191 | 1,147 | 1,165 | 1,080,800 | 1,165 |
| 2013-05-30 | 1,158 | 1,201 | 1,151 | 1,171 | 1,023,100 | 1,171 |
| 2013-05-29 | 1,219 | 1,223 | 1,181 | 1,193 | 1,111,200 | 1,193 |
| 2013-05-28 | 1,155 | 1,209 | 1,151 | 1,200 | 1,207,600 | 1,200 |
| 2013-05-27 | 1,201 | 1,205 | 1,160 | 1,165 | 1,078,500 | 1,165 |
| 2013-05-24 | 1,252 | 1,286 | 1,174 | 1,228 | 1,223,300 | 1,228 |
| 2013-05-23 | 1,299 | 1,346 | 1,213 | 1,222 | 1,275,300 | 1,222 |
| 2013-05-22 | 1,334 | 1,373 | 1,314 | 1,321 | 1,642,600 | 1,321 |
| 2013-05-21 | 1,275 | 1,336 | 1,270 | 1,333 | 1,226,100 | 1,333 |
| 2013-05-20 | 1,295 | 1,311 | 1,283 | 1,284 | 964,500 | 1,284 |
| 2013-05-17 | 1,265 | 1,293 | 1,245 | 1,275 | 1,126,500 | 1,275 |
| 2013-05-16 | 1,290 | 1,308 | 1,262 | 1,295 | 715,500 | 1,295 |
| 2013-05-15 | 1,279 | 1,340 | 1,276 | 1,297 | 1,774,500 | 1,297 |
| 2013-05-14 | 1,260 | 1,273 | 1,241 | 1,249 | 1,540,900 | 1,249 |
| 2013-05-13 | 1,200 | 1,277 | 1,180 | 1,271 | 1,976,400 | 1,271 |
| 2013-05-10 | 1,116 | 1,187 | 1,116 | 1,130 | 1,607,000 | 1,130 |
| 2013-05-09 | 1,118 | 1,125 | 1,085 | 1,086 | 770,900 | 1,086 |
| 2013-05-08 | 1,109 | 1,133 | 1,108 | 1,114 | 847,000 | 1,114 |
| 2013-05-07 | 1,065 | 1,114 | 1,063 | 1,099 | 1,464,400 | 1,099 |
| 2013-05-02 | 1,040 | 1,052 | 1,030 | 1,035 | 537,400 | 1,035 |
| 2013-05-01 | 1,054 | 1,060 | 1,030 | 1,047 | 765,600 | 1,047 |
| 2013-04-30 | 1,075 | 1,082 | 1,052 | 1,054 | 836,400 | 1,054 |
| 2013-04-26 | 1,095 | 1,097 | 1,056 | 1,059 | 1,185,800 | 1,059 |
| 2013-04-25 | 1,090 | 1,098 | 1,082 | 1,097 | 647,000 | 1,097 |
| 2013-04-24 | 1,067 | 1,083 | 1,057 | 1,080 | 700,600 | 1,080 |
| 2013-04-23 | 1,061 | 1,067 | 1,050 | 1,054 | 494,700 | 1,054 |
| 2013-04-22 | 1,047 | 1,086 | 1,046 | 1,063 | 877,900 | 1,063 |
| 2013-04-19 | 1,030 | 1,030 | 1,009 | 1,023 | 611,400 | 1,023 |
| 2013-04-18 | 1,026 | 1,041 | 1,015 | 1,028 | 573,300 | 1,028 |
| 2013-04-17 | 1,011 | 1,046 | 1,011 | 1,046 | 745,900 | 1,046 |
| 2013-04-16 | 993 | 1,008 | 983 | 1,003 | 915,700 | 1,003 |
| 2013-04-15 | 1,033 | 1,043 | 1,010 | 1,013 | 867,600 | 1,013 |
| 2013-04-12 | 1,036 | 1,049 | 1,023 | 1,047 | 1,187,200 | 1,047 |
| 2013-04-11 | 1,045 | 1,054 | 1,013 | 1,047 | 1,641,200 | 1,047 |
| 2013-04-10 | 992 | 1,048 | 980 | 1,038 | 1,874,200 | 1,038 |
| 2013-04-09 | 1,000 | 1,000 | 977 | 987 | 1,011,800 | 987 |
| 2013-04-08 | 995 | 1,013 | 977 | 995 | 1,576,500 | 995 |
| 2013-04-05 | 991 | 1,010 | 968 | 975 | 1,555,900 | 975 |
| 2013-04-04 | 953 | 977 | 933 | 977 | 1,608,400 | 977 |
| 2013-04-03 | 932 | 964 | 932 | 961 | 1,334,700 | 961 |
| 2013-04-02 | 924 | 932 | 912 | 915 | 1,341,400 | 915 |
| 2013-04-01 | 983 | 983 | 936 | 938 | 1,013,400 | 938 |
| 2013-03-29 | 979 | 983 | 965 | 981 | 874,200 | 981 |
| 2013-03-28 | 974 | 983 | 965 | 979 | 1,141,600 | 979 |
| 2013-03-27 | 970 | 988 | 970 | 977 | 884,500 | 977 |
| 2013-03-26 | 975 | 982 | 964 | 968 | 1,039,000 | 968 |
| 2013-03-25 | 980 | 998 | 968 | 986 | 1,403,600 | 986 |
| 2013-03-22 | 978 | 983 | 965 | 968 | 1,242,600 | 968 |
| 2013-03-21 | 987 | 994 | 966 | 975 | 1,430,700 | 975 |
| 2013-03-19 | 931 | 965 | 931 | 959 | 1,441,400 | 959 |
| 2013-03-18 | 916 | 918 | 910 | 916 | 1,326,200 | 916 |
| 2013-03-15 | 915 | 928 | 903 | 922 | 1,701,500 | 922 |
| 2013-03-14 | 910 | 918 | 898 | 903 | 1,209,500 | 903 |
| 2013-03-13 | 884 | 919 | 884 | 912 | 1,911,000 | 912 |
| 2013-03-12 | 883 | 893 | 878 | 881 | 1,001,300 | 881 |
| 2013-03-11 | 880 | 897 | 879 | 885 | 1,341,000 | 885 |
| 2013-03-08 | 856 | 864 | 852 | 864 | 995,700 | 864 |
| 2013-03-07 | 880 | 882 | 849 | 850 | 1,090,300 | 850 |
| 2013-03-06 | 825 | 855 | 824 | 850 | 1,288,500 | 850 |
| 2013-03-05 | 812 | 823 | 812 | 813 | 544,500 | 813 |
| 2013-03-04 | 816 | 816 | 807 | 811 | 445,400 | 811 |
| 2013-03-01 | 801 | 810 | 797 | 805 | 567,800 | 805 |
| 2013-02-28 | 811 | 817 | 802 | 807 | 1,221,700 | 807 |
| 2013-02-27 | 810 | 810 | 789 | 792 | 738,600 | 792 |
| 2013-02-26 | 801 | 819 | 801 | 809 | 991,800 | 809 |
| 2013-02-25 | 824 | 827 | 810 | 816 | 807,000 | 816 |
| 2013-02-22 | 800 | 806 | 788 | 803 | 876,200 | 803 |
| 2013-02-21 | 817 | 817 | 786 | 798 | 1,006,200 | 798 |
| 2013-02-20 | 813 | 825 | 807 | 816 | 1,378,200 | 816 |
| 2013-02-19 | 791 | 797 | 784 | 787 | 484,700 | 787 |
| 2013-02-18 | 785 | 797 | 785 | 795 | 577,600 | 795 |
| 2013-02-15 | 787 | 789 | 765 | 780 | 1,226,100 | 780 |
| 2013-02-14 | 801 | 801 | 786 | 791 | 1,366,800 | 791 |
| 2013-02-13 | 804 | 810 | 792 | 794 | 955,400 | 794 |
| 2013-02-12 | 829 | 831 | 814 | 818 | 1,449,200 | 818 |
| 2013-02-08 | 828 | 828 | 807 | 811 | 937,300 | 811 |
| 2013-02-07 | 825 | 831 | 815 | 824 | 942,700 | 824 |
| 2013-02-06 | 810 | 834 | 808 | 824 | 1,128,400 | 824 |
| 2013-02-05 | 800 | 803 | 791 | 795 | 925,100 | 795 |
| 2013-02-04 | 808 | 808 | 794 | 800 | 1,097,000 | 800 |
| 2013-02-01 | 812 | 815 | 794 | 799 | 1,441,700 | 799 |
| 2013-01-31 | 773 | 801 | 772 | 801 | 2,064,300 | 801 |
| 2013-01-30 | 770 | 771 | 763 | 769 | 994,100 | 769 |
| 2013-01-29 | 735 | 763 | 733 | 761 | 1,437,400 | 761 |
| 2013-01-28 | 750 | 753 | 735 | 735 | 1,112,400 | 735 |
| 2013-01-25 | 755 | 756 | 737 | 744 | 1,875,100 | 744 |
| 2013-01-24 | 732 | 754 | 730 | 748 | 1,405,000 | 748 |
| 2013-01-23 | 749 | 756 | 745 | 745 | 1,090,000 | 745 |
| 2013-01-22 | 769 | 772 | 752 | 764 | 1,387,200 | 764 |
| 2013-01-21 | 773 | 776 | 758 | 766 | 1,056,300 | 766 |
| 2013-01-18 | 773 | 773 | 761 | 770 | 2,001,700 | 770 |
| 2013-01-17 | 755 | 772 | 745 | 759 | 2,178,000 | 759 |
| 2013-01-16 | 759 | 766 | 748 | 750 | 1,230,200 | 750 |
| 2013-01-15 | 770 | 778 | 756 | 762 | 1,656,900 | 762 |
| 2013-01-11 | 760 | 764 | 745 | 762 | 2,673,400 | 762 |
| 2013-01-10 | 734 | 753 | 733 | 747 | 2,074,800 | 747 |
| 2013-01-09 | 713 | 728 | 707 | 723 | 1,645,700 | 723 |
| 2013-01-08 | 721 | 726 | 708 | 713 | 1,670,600 | 713 |
| 2013-01-07 | 745 | 748 | 718 | 722 | 1,857,000 | 722 |
| 2013-01-04 | 725 | 733 | 718 | 733 | 1,676,900 | 733 |
分割・併合履歴 ： [1986-03-27]1株→1.15株