6201 (株)豊田自動織機 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 | 4,750 | 4,775 | 4,725 | 4,745 | 482,300 | 4,745 |
| 2013-12-27 | 4,600 | 4,685 | 4,595 | 4,685 | 548,300 | 4,685 |
| 2013-12-26 | 4,505 | 4,595 | 4,490 | 4,580 | 411,300 | 4,580 |
| 2013-12-25 | 4,460 | 4,500 | 4,435 | 4,455 | 581,300 | 4,455 |
| 2013-12-24 | 4,515 | 4,550 | 4,490 | 4,505 | 629,600 | 4,505 |
| 2013-12-20 | 4,450 | 4,510 | 4,440 | 4,510 | 774,400 | 4,510 |
| 2013-12-19 | 4,515 | 4,520 | 4,440 | 4,460 | 1,446,700 | 4,460 |
| 2013-12-18 | 4,465 | 4,535 | 4,465 | 4,490 | 1,087,400 | 4,490 |
| 2013-12-17 | 4,460 | 4,495 | 4,440 | 4,455 | 950,700 | 4,455 |
| 2013-12-16 | 4,440 | 4,450 | 4,390 | 4,415 | 666,800 | 4,415 |
| 2013-12-13 | 4,465 | 4,525 | 4,430 | 4,475 | 1,083,100 | 4,475 |
| 2013-12-12 | 4,510 | 4,535 | 4,450 | 4,470 | 655,700 | 4,470 |
| 2013-12-11 | 4,510 | 4,560 | 4,485 | 4,540 | 816,200 | 4,540 |
| 2013-12-10 | 4,500 | 4,600 | 4,495 | 4,535 | 983,800 | 4,535 |
| 2013-12-09 | 4,465 | 4,500 | 4,465 | 4,500 | 643,700 | 4,500 |
| 2013-12-06 | 4,340 | 4,415 | 4,330 | 4,405 | 681,600 | 4,405 |
| 2013-12-05 | 4,380 | 4,420 | 4,345 | 4,345 | 721,000 | 4,345 |
| 2013-12-04 | 4,420 | 4,430 | 4,370 | 4,370 | 577,200 | 4,370 |
| 2013-12-03 | 4,475 | 4,500 | 4,470 | 4,485 | 908,300 | 4,485 |
| 2013-12-02 | 4,445 | 4,490 | 4,435 | 4,450 | 404,400 | 4,450 |
| 2013-11-29 | 4,465 | 4,470 | 4,430 | 4,455 | 754,700 | 4,455 |
| 2013-11-28 | 4,485 | 4,485 | 4,445 | 4,485 | 516,100 | 4,485 |
| 2013-11-27 | 4,375 | 4,445 | 4,375 | 4,420 | 546,300 | 4,420 |
| 2013-11-26 | 4,445 | 4,500 | 4,410 | 4,420 | 995,100 | 4,420 |
| 2013-11-25 | 4,415 | 4,435 | 4,385 | 4,435 | 550,800 | 4,435 |
| 2013-11-22 | 4,400 | 4,400 | 4,345 | 4,380 | 696,900 | 4,380 |
| 2013-11-21 | 4,330 | 4,360 | 4,315 | 4,340 | 639,100 | 4,340 |
| 2013-11-20 | 4,345 | 4,355 | 4,295 | 4,315 | 709,300 | 4,315 |
| 2013-11-19 | 4,330 | 4,350 | 4,305 | 4,325 | 720,700 | 4,325 |
| 2013-11-18 | 4,380 | 4,380 | 4,335 | 4,350 | 479,600 | 4,350 |
| 2013-11-15 | 4,350 | 4,375 | 4,345 | 4,360 | 1,039,500 | 4,360 |
| 2013-11-14 | 4,280 | 4,310 | 4,255 | 4,295 | 562,700 | 4,295 |
| 2013-11-13 | 4,290 | 4,320 | 4,250 | 4,270 | 311,000 | 4,270 |
| 2013-11-12 | 4,250 | 4,295 | 4,250 | 4,295 | 619,400 | 4,295 |
| 2013-11-11 | 4,295 | 4,300 | 4,220 | 4,250 | 407,000 | 4,250 |
| 2013-11-08 | 4,210 | 4,260 | 4,200 | 4,230 | 378,300 | 4,230 |
| 2013-11-07 | 4,345 | 4,345 | 4,265 | 4,280 | 451,900 | 4,280 |
| 2013-11-06 | 4,290 | 4,355 | 4,280 | 4,330 | 653,600 | 4,330 |
| 2013-11-05 | 4,325 | 4,345 | 4,240 | 4,285 | 563,200 | 4,285 |
| 2013-11-01 | 4,275 | 4,350 | 4,270 | 4,300 | 872,600 | 4,300 |
| 2013-10-31 | 4,290 | 4,450 | 4,265 | 4,315 | 897,400 | 4,315 |
| 2013-10-30 | 4,300 | 4,315 | 4,265 | 4,290 | 627,400 | 4,290 |
| 2013-10-29 | 4,240 | 4,255 | 4,205 | 4,225 | 570,500 | 4,225 |
| 2013-10-28 | 4,310 | 4,320 | 4,245 | 4,275 | 580,400 | 4,275 |
| 2013-10-25 | 4,285 | 4,285 | 4,175 | 4,185 | 357,300 | 4,185 |
| 2013-10-24 | 4,225 | 4,285 | 4,205 | 4,270 | 298,300 | 4,270 |
| 2013-10-23 | 4,335 | 4,350 | 4,240 | 4,245 | 433,800 | 4,245 |
| 2013-10-22 | 4,320 | 4,335 | 4,305 | 4,315 | 328,100 | 4,315 |
| 2013-10-21 | 4,315 | 4,335 | 4,270 | 4,300 | 349,900 | 4,300 |
| 2013-10-18 | 4,330 | 4,335 | 4,275 | 4,290 | 327,500 | 4,290 |
| 2013-10-17 | 4,350 | 4,365 | 4,275 | 4,315 | 500,700 | 4,315 |
| 2013-10-16 | 4,320 | 4,330 | 4,280 | 4,305 | 254,400 | 4,305 |
| 2013-10-15 | 4,350 | 4,355 | 4,300 | 4,315 | 338,000 | 4,315 |
| 2013-10-11 | 4,295 | 4,315 | 4,270 | 4,305 | 483,800 | 4,305 |
| 2013-10-10 | 4,195 | 4,235 | 4,160 | 4,235 | 375,400 | 4,235 |
| 2013-10-09 | 4,040 | 4,180 | 4,020 | 4,175 | 435,500 | 4,175 |
| 2013-10-08 | 4,055 | 4,095 | 4,035 | 4,070 | 281,100 | 4,070 |
| 2013-10-07 | 4,125 | 4,140 | 4,060 | 4,075 | 345,400 | 4,075 |
| 2013-10-04 | 4,160 | 4,170 | 4,125 | 4,140 | 278,000 | 4,140 |
| 2013-10-03 | 4,170 | 4,215 | 4,155 | 4,180 | 335,100 | 4,180 |
| 2013-10-02 | 4,225 | 4,235 | 4,160 | 4,180 | 531,700 | 4,180 |
| 2013-10-01 | 4,265 | 4,275 | 4,215 | 4,225 | 469,600 | 4,225 |
| 2013-09-30 | 4,295 | 4,320 | 4,230 | 4,230 | 374,900 | 4,230 |
| 2013-09-27 | 4,380 | 4,395 | 4,335 | 4,350 | 390,200 | 4,350 |
| 2013-09-26 | 4,320 | 4,395 | 4,280 | 4,395 | 402,600 | 4,395 |
| 2013-09-25 | 4,330 | 4,375 | 4,310 | 4,375 | 415,300 | 4,375 |
| 2013-09-24 | 4,345 | 4,390 | 4,320 | 4,365 | 346,600 | 4,365 |
| 2013-09-20 | 4,400 | 4,405 | 4,365 | 4,400 | 423,400 | 4,400 |
| 2013-09-19 | 4,340 | 4,385 | 4,325 | 4,380 | 610,700 | 4,380 |
| 2013-09-18 | 4,315 | 4,330 | 4,250 | 4,285 | 613,400 | 4,285 |
| 2013-09-17 | 4,280 | 4,310 | 4,235 | 4,250 | 505,600 | 4,250 |
| 2013-09-13 | 4,245 | 4,295 | 4,225 | 4,255 | 826,700 | 4,255 |
| 2013-09-12 | 4,300 | 4,300 | 4,230 | 4,250 | 563,000 | 4,250 |
| 2013-09-11 | 4,300 | 4,340 | 4,255 | 4,280 | 590,000 | 4,280 |
| 2013-09-10 | 4,260 | 4,300 | 4,240 | 4,285 | 487,800 | 4,285 |
| 2013-09-09 | 4,300 | 4,300 | 4,210 | 4,245 | 393,300 | 4,245 |
| 2013-09-06 | 4,290 | 4,295 | 4,205 | 4,225 | 599,700 | 4,225 |
| 2013-09-05 | 4,210 | 4,265 | 4,185 | 4,245 | 539,900 | 4,245 |
| 2013-09-04 | 4,095 | 4,190 | 4,090 | 4,180 | 356,800 | 4,180 |
| 2013-09-03 | 4,115 | 4,180 | 4,110 | 4,165 | 477,100 | 4,165 |
| 2013-09-02 | 4,040 | 4,080 | 4,005 | 4,060 | 327,100 | 4,060 |
| 2013-08-30 | 4,105 | 4,145 | 3,985 | 3,990 | 878,400 | 3,990 |
| 2013-08-29 | 4,060 | 4,090 | 4,030 | 4,080 | 320,000 | 4,080 |
| 2013-08-28 | 4,045 | 4,105 | 4,030 | 4,080 | 409,700 | 4,080 |
| 2013-08-27 | 4,155 | 4,220 | 4,135 | 4,170 | 225,200 | 4,170 |
| 2013-08-26 | 4,255 | 4,260 | 4,190 | 4,205 | 344,700 | 4,205 |
| 2013-08-23 | 4,255 | 4,300 | 4,185 | 4,260 | 783,700 | 4,260 |
| 2013-08-22 | 4,075 | 4,140 | 4,055 | 4,115 | 293,500 | 4,115 |
| 2013-08-21 | 4,125 | 4,145 | 4,075 | 4,115 | 390,100 | 4,115 |
| 2013-08-20 | 4,165 | 4,255 | 4,130 | 4,130 | 559,900 | 4,130 |
| 2013-08-19 | 4,170 | 4,215 | 4,160 | 4,215 | 322,500 | 4,215 |
| 2013-08-16 | 4,140 | 4,215 | 4,135 | 4,170 | 261,600 | 4,170 |
| 2013-08-15 | 4,250 | 4,295 | 4,195 | 4,210 | 406,900 | 4,210 |
| 2013-08-14 | 4,235 | 4,300 | 4,225 | 4,300 | 365,400 | 4,300 |
| 2013-08-13 | 4,155 | 4,210 | 4,150 | 4,210 | 564,800 | 4,210 |
| 2013-08-12 | 4,055 | 4,165 | 4,030 | 4,120 | 381,700 | 4,120 |
| 2013-08-09 | 4,145 | 4,170 | 4,100 | 4,110 | 451,000 | 4,110 |
| 2013-08-08 | 4,140 | 4,240 | 4,115 | 4,135 | 487,400 | 4,135 |
| 2013-08-07 | 4,225 | 4,270 | 4,180 | 4,185 | 457,500 | 4,185 |
| 2013-08-06 | 4,230 | 4,330 | 4,205 | 4,330 | 472,700 | 4,330 |
| 2013-08-05 | 4,290 | 4,335 | 4,250 | 4,260 | 501,500 | 4,260 |
| 2013-08-02 | 4,250 | 4,325 | 4,215 | 4,325 | 722,800 | 4,325 |
| 2013-08-01 | 4,140 | 4,215 | 4,100 | 4,210 | 688,000 | 4,210 |
| 2013-07-31 | 4,110 | 4,230 | 4,035 | 4,035 | 967,700 | 4,035 |
| 2013-07-30 | 4,010 | 4,180 | 4,000 | 4,145 | 1,323,300 | 4,145 |
| 2013-07-29 | 4,110 | 4,135 | 4,050 | 4,060 | 981,200 | 4,060 |
| 2013-07-26 | 4,335 | 4,360 | 4,265 | 4,270 | 397,900 | 4,270 |
| 2013-07-25 | 4,460 | 4,465 | 4,410 | 4,430 | 592,900 | 4,430 |
| 2013-07-24 | 4,465 | 4,470 | 4,415 | 4,445 | 387,700 | 4,445 |
| 2013-07-23 | 4,425 | 4,480 | 4,425 | 4,465 | 295,600 | 4,465 |
| 2013-07-22 | 4,455 | 4,465 | 4,400 | 4,465 | 451,600 | 4,465 |
| 2013-07-19 | 4,475 | 4,485 | 4,365 | 4,385 | 838,300 | 4,385 |
| 2013-07-18 | 4,455 | 4,455 | 4,410 | 4,445 | 395,300 | 4,445 |
| 2013-07-17 | 4,420 | 4,480 | 4,410 | 4,460 | 390,200 | 4,460 |
| 2013-07-16 | 4,490 | 4,490 | 4,420 | 4,450 | 543,200 | 4,450 |
| 2013-07-12 | 4,435 | 4,455 | 4,405 | 4,440 | 1,008,100 | 4,440 |
| 2013-07-11 | 4,350 | 4,420 | 4,330 | 4,395 | 965,600 | 4,395 |
| 2013-07-10 | 4,400 | 4,435 | 4,370 | 4,395 | 767,500 | 4,395 |
| 2013-07-09 | 4,340 | 4,385 | 4,320 | 4,365 | 563,300 | 4,365 |
| 2013-07-08 | 4,345 | 4,370 | 4,270 | 4,270 | 394,000 | 4,270 |
| 2013-07-05 | 4,290 | 4,300 | 4,235 | 4,300 | 424,500 | 4,300 |
| 2013-07-04 | 4,210 | 4,260 | 4,190 | 4,220 | 349,400 | 4,220 |
| 2013-07-03 | 4,260 | 4,295 | 4,220 | 4,275 | 606,500 | 4,275 |
| 2013-07-02 | 4,195 | 4,220 | 4,135 | 4,220 | 475,100 | 4,220 |
| 2013-07-01 | 4,120 | 4,130 | 4,060 | 4,115 | 512,000 | 4,115 |
| 2013-06-28 | 4,080 | 4,120 | 4,030 | 4,060 | 1,034,100 | 4,060 |
| 2013-06-27 | 3,940 | 4,020 | 3,930 | 4,020 | 665,300 | 4,020 |
| 2013-06-26 | 3,970 | 3,985 | 3,880 | 3,910 | 432,700 | 3,910 |
| 2013-06-25 | 3,960 | 4,000 | 3,855 | 3,925 | 685,000 | 3,925 |
| 2013-06-24 | 4,035 | 4,065 | 3,925 | 3,945 | 565,300 | 3,945 |
| 2013-06-21 | 3,850 | 4,040 | 3,835 | 3,990 | 1,009,100 | 3,990 |
| 2013-06-20 | 4,020 | 4,025 | 3,955 | 3,970 | 802,800 | 3,970 |
| 2013-06-19 | 4,045 | 4,065 | 3,950 | 4,025 | 713,200 | 4,025 |
| 2013-06-18 | 3,930 | 3,995 | 3,910 | 3,935 | 444,600 | 3,935 |
| 2013-06-17 | 3,770 | 3,920 | 3,765 | 3,910 | 708,300 | 3,910 |
| 2013-06-14 | 3,950 | 3,965 | 3,785 | 3,795 | 1,182,100 | 3,795 |
| 2013-06-13 | 3,805 | 3,860 | 3,710 | 3,750 | 1,265,200 | 3,750 |
| 2013-06-12 | 3,920 | 3,980 | 3,845 | 3,945 | 1,410,400 | 3,945 |
| 2013-06-11 | 4,010 | 4,040 | 3,910 | 3,925 | 961,900 | 3,925 |
| 2013-06-10 | 3,800 | 4,000 | 3,790 | 3,980 | 620,100 | 3,980 |
| 2013-06-07 | 3,675 | 3,785 | 3,565 | 3,685 | 1,388,900 | 3,685 |
| 2013-06-06 | 3,830 | 3,910 | 3,750 | 3,760 | 835,700 | 3,760 |
| 2013-06-05 | 3,985 | 4,050 | 3,890 | 3,905 | 795,600 | 3,905 |
| 2013-06-04 | 3,865 | 3,995 | 3,770 | 3,970 | 991,800 | 3,970 |
| 2013-06-03 | 4,010 | 4,055 | 3,940 | 3,960 | 838,700 | 3,960 |
| 2013-05-31 | 4,125 | 4,150 | 4,025 | 4,045 | 995,000 | 4,045 |
| 2013-05-30 | 4,065 | 4,205 | 4,060 | 4,110 | 681,300 | 4,110 |
| 2013-05-29 | 4,305 | 4,340 | 4,220 | 4,235 | 883,100 | 4,235 |
| 2013-05-28 | 3,940 | 4,195 | 3,920 | 4,165 | 621,500 | 4,165 |
| 2013-05-27 | 4,045 | 4,085 | 3,990 | 3,990 | 828,800 | 3,990 |
| 2013-05-24 | 4,180 | 4,340 | 3,980 | 4,170 | 1,886,200 | 4,170 |
| 2013-05-23 | 4,415 | 4,485 | 4,140 | 4,140 | 1,376,700 | 4,140 |
| 2013-05-22 | 4,470 | 4,470 | 4,400 | 4,415 | 856,400 | 4,415 |
| 2013-05-21 | 4,395 | 4,500 | 4,375 | 4,480 | 831,700 | 4,480 |
| 2013-05-20 | 4,400 | 4,450 | 4,390 | 4,415 | 1,001,200 | 4,415 |
| 2013-05-17 | 4,350 | 4,410 | 4,330 | 4,380 | 719,200 | 4,380 |
| 2013-05-16 | 4,500 | 4,525 | 4,305 | 4,400 | 1,012,800 | 4,400 |
| 2013-05-15 | 4,340 | 4,480 | 4,330 | 4,475 | 1,054,800 | 4,475 |
| 2013-05-14 | 4,310 | 4,310 | 4,235 | 4,245 | 629,900 | 4,245 |
| 2013-05-13 | 4,200 | 4,305 | 4,180 | 4,285 | 900,800 | 4,285 |
| 2013-05-10 | 4,070 | 4,145 | 4,055 | 4,140 | 705,900 | 4,140 |
| 2013-05-09 | 4,100 | 4,145 | 3,990 | 3,990 | 529,700 | 3,990 |
| 2013-05-08 | 3,985 | 4,100 | 3,980 | 4,060 | 921,100 | 4,060 |
| 2013-05-07 | 3,960 | 3,980 | 3,945 | 3,970 | 752,900 | 3,970 |
| 2013-05-02 | 3,865 | 3,865 | 3,780 | 3,785 | 488,700 | 3,785 |
| 2013-05-01 | 3,910 | 3,920 | 3,805 | 3,855 | 749,300 | 3,855 |
| 2013-04-30 | 4,000 | 4,065 | 3,895 | 3,980 | 1,336,200 | 3,980 |
| 2013-04-26 | 3,910 | 4,045 | 3,895 | 3,960 | 1,450,300 | 3,960 |
| 2013-04-25 | 3,900 | 3,920 | 3,855 | 3,860 | 796,600 | 3,860 |
| 2013-04-24 | 3,785 | 3,880 | 3,770 | 3,880 | 847,500 | 3,880 |
| 2013-04-23 | 3,750 | 3,790 | 3,710 | 3,715 | 454,800 | 3,715 |
| 2013-04-22 | 3,785 | 3,840 | 3,745 | 3,745 | 550,000 | 3,745 |
| 2013-04-19 | 3,705 | 3,745 | 3,635 | 3,715 | 655,000 | 3,715 |
| 2013-04-18 | 3,755 | 3,785 | 3,705 | 3,705 | 401,200 | 3,705 |
| 2013-04-17 | 3,815 | 3,820 | 3,765 | 3,805 | 393,500 | 3,805 |
| 2013-04-16 | 3,780 | 3,825 | 3,735 | 3,770 | 738,800 | 3,770 |
| 2013-04-15 | 3,880 | 3,915 | 3,820 | 3,850 | 839,100 | 3,850 |
| 2013-04-12 | 3,820 | 3,915 | 3,815 | 3,875 | 825,200 | 3,875 |
| 2013-04-11 | 3,755 | 3,815 | 3,710 | 3,780 | 1,040,300 | 3,780 |
| 2013-04-10 | 3,665 | 3,675 | 3,610 | 3,645 | 651,900 | 3,645 |
| 2013-04-09 | 3,700 | 3,720 | 3,600 | 3,645 | 597,600 | 3,645 |
| 2013-04-08 | 3,560 | 3,650 | 3,550 | 3,650 | 875,300 | 3,650 |
| 2013-04-05 | 3,500 | 3,560 | 3,460 | 3,490 | 1,118,300 | 3,490 |
| 2013-04-04 | 3,295 | 3,410 | 3,265 | 3,405 | 730,900 | 3,405 |
| 2013-04-03 | 3,210 | 3,345 | 3,190 | 3,345 | 524,600 | 3,345 |
| 2013-04-02 | 3,260 | 3,275 | 3,195 | 3,200 | 509,400 | 3,200 |
| 2013-04-01 | 3,430 | 3,430 | 3,295 | 3,300 | 475,500 | 3,300 |
| 2013-03-29 | 3,465 | 3,475 | 3,410 | 3,430 | 544,100 | 3,430 |
| 2013-03-28 | 3,485 | 3,500 | 3,415 | 3,445 | 518,100 | 3,445 |
| 2013-03-27 | 3,465 | 3,505 | 3,465 | 3,500 | 459,300 | 3,500 |
| 2013-03-26 | 3,455 | 3,505 | 3,435 | 3,495 | 646,800 | 3,495 |
| 2013-03-25 | 3,500 | 3,510 | 3,455 | 3,455 | 326,100 | 3,455 |
| 2013-03-22 | 3,495 | 3,505 | 3,430 | 3,430 | 501,600 | 3,430 |
| 2013-03-21 | 3,550 | 3,590 | 3,525 | 3,530 | 609,900 | 3,530 |
| 2013-03-19 | 3,505 | 3,550 | 3,500 | 3,530 | 727,100 | 3,530 |
| 2013-03-18 | 3,550 | 3,550 | 3,455 | 3,460 | 1,153,400 | 3,460 |
| 2013-03-15 | 3,515 | 3,580 | 3,500 | 3,580 | 1,507,500 | 3,580 |
| 2013-03-14 | 3,485 | 3,500 | 3,440 | 3,470 | 527,000 | 3,470 |
| 2013-03-13 | 3,495 | 3,525 | 3,470 | 3,475 | 726,000 | 3,475 |
| 2013-03-12 | 3,510 | 3,545 | 3,490 | 3,505 | 883,500 | 3,505 |
| 2013-03-11 | 3,490 | 3,510 | 3,460 | 3,495 | 1,082,700 | 3,495 |
| 2013-03-08 | 3,435 | 3,460 | 3,395 | 3,440 | 1,453,000 | 3,440 |
| 2013-03-07 | 3,400 | 3,415 | 3,350 | 3,365 | 656,100 | 3,365 |
| 2013-03-06 | 3,335 | 3,365 | 3,320 | 3,365 | 292,700 | 3,365 |
| 2013-03-05 | 3,310 | 3,325 | 3,270 | 3,275 | 538,400 | 3,275 |
| 2013-03-04 | 3,300 | 3,365 | 3,255 | 3,260 | 499,000 | 3,260 |
| 2013-03-01 | 3,260 | 3,305 | 3,235 | 3,295 | 522,600 | 3,295 |
| 2013-02-28 | 3,220 | 3,320 | 3,200 | 3,310 | 663,400 | 3,310 |
| 2013-02-27 | 3,200 | 3,200 | 3,130 | 3,155 | 427,200 | 3,155 |
| 2013-02-26 | 3,150 | 3,240 | 3,150 | 3,180 | 473,000 | 3,180 |
| 2013-02-25 | 3,245 | 3,260 | 3,215 | 3,245 | 502,000 | 3,245 |
| 2013-02-22 | 3,180 | 3,200 | 3,125 | 3,180 | 525,000 | 3,180 |
| 2013-02-21 | 3,255 | 3,275 | 3,205 | 3,240 | 344,800 | 3,240 |
| 2013-02-20 | 3,265 | 3,280 | 3,225 | 3,250 | 285,100 | 3,250 |
| 2013-02-19 | 3,200 | 3,255 | 3,190 | 3,210 | 388,000 | 3,210 |
| 2013-02-18 | 3,200 | 3,265 | 3,195 | 3,210 | 480,300 | 3,210 |
| 2013-02-15 | 3,185 | 3,185 | 3,090 | 3,155 | 529,300 | 3,155 |
| 2013-02-14 | 3,180 | 3,200 | 3,125 | 3,180 | 583,100 | 3,180 |
| 2013-02-13 | 3,250 | 3,280 | 3,160 | 3,185 | 525,200 | 3,185 |
| 2013-02-12 | 3,295 | 3,325 | 3,270 | 3,270 | 686,400 | 3,270 |
| 2013-02-08 | 3,255 | 3,285 | 3,215 | 3,225 | 976,100 | 3,225 |
| 2013-02-07 | 3,200 | 3,300 | 3,200 | 3,290 | 1,160,000 | 3,290 |
| 2013-02-06 | 3,100 | 3,235 | 3,085 | 3,210 | 1,170,600 | 3,210 |
| 2013-02-05 | 2,958 | 3,070 | 2,958 | 3,040 | 1,006,900 | 3,040 |
| 2013-02-04 | 3,010 | 3,060 | 2,960 | 3,045 | 931,200 | 3,045 |
| 2013-02-01 | 3,040 | 3,130 | 3,000 | 3,030 | 1,273,500 | 3,030 |
| 2013-01-31 | 3,060 | 3,070 | 2,992 | 3,035 | 429,700 | 3,035 |
| 2013-01-30 | 3,010 | 3,050 | 2,996 | 3,040 | 374,200 | 3,040 |
| 2013-01-29 | 2,930 | 3,010 | 2,929 | 2,985 | 555,600 | 2,985 |
| 2013-01-28 | 3,040 | 3,040 | 2,953 | 2,957 | 659,800 | 2,957 |
| 2013-01-25 | 3,000 | 3,015 | 2,986 | 3,005 | 592,300 | 3,005 |
| 2013-01-24 | 2,834 | 2,924 | 2,834 | 2,917 | 604,900 | 2,917 |
| 2013-01-23 | 2,884 | 2,929 | 2,873 | 2,879 | 384,500 | 2,879 |
| 2013-01-22 | 2,920 | 2,969 | 2,893 | 2,941 | 887,300 | 2,941 |
| 2013-01-21 | 2,980 | 2,982 | 2,923 | 2,938 | 570,400 | 2,938 |
| 2013-01-18 | 2,969 | 3,010 | 2,957 | 2,978 | 723,900 | 2,978 |
| 2013-01-17 | 2,899 | 2,954 | 2,843 | 2,913 | 645,500 | 2,913 |
| 2013-01-16 | 2,943 | 2,969 | 2,880 | 2,887 | 550,300 | 2,887 |
| 2013-01-15 | 3,040 | 3,045 | 2,957 | 2,965 | 1,052,000 | 2,965 |
| 2013-01-11 | 2,952 | 3,020 | 2,938 | 3,005 | 881,900 | 3,005 |
| 2013-01-10 | 2,858 | 2,900 | 2,844 | 2,889 | 462,000 | 2,889 |
| 2013-01-09 | 2,780 | 2,879 | 2,760 | 2,857 | 577,200 | 2,857 |
| 2013-01-08 | 2,884 | 2,890 | 2,799 | 2,823 | 868,900 | 2,823 |
| 2013-01-07 | 2,867 | 2,886 | 2,824 | 2,834 | 642,600 | 2,834 |
| 2013-01-04 | 2,839 | 2,847 | 2,814 | 2,843 | 720,100 | 2,843 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株