6376 日機装(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 | 1,323 | 1,326 | 1,318 | 1,324 | 117,000 | 1,324 |
| 2013-12-27 | 1,295 | 1,326 | 1,292 | 1,323 | 321,000 | 1,323 |
| 2013-12-26 | 1,279 | 1,300 | 1,279 | 1,293 | 283,000 | 1,293 |
| 2013-12-25 | 1,238 | 1,278 | 1,235 | 1,273 | 619,000 | 1,273 |
| 2013-12-24 | 1,256 | 1,262 | 1,231 | 1,235 | 422,000 | 1,235 |
| 2013-12-20 | 1,266 | 1,266 | 1,245 | 1,250 | 173,000 | 1,250 |
| 2013-12-19 | 1,257 | 1,270 | 1,257 | 1,267 | 328,000 | 1,267 |
| 2013-12-18 | 1,258 | 1,266 | 1,245 | 1,253 | 282,000 | 1,253 |
| 2013-12-17 | 1,220 | 1,261 | 1,216 | 1,256 | 370,000 | 1,256 |
| 2013-12-16 | 1,245 | 1,248 | 1,219 | 1,219 | 198,000 | 1,219 |
| 2013-12-13 | 1,242 | 1,266 | 1,232 | 1,258 | 430,000 | 1,258 |
| 2013-12-12 | 1,255 | 1,255 | 1,239 | 1,247 | 129,000 | 1,247 |
| 2013-12-11 | 1,267 | 1,271 | 1,252 | 1,265 | 241,000 | 1,265 |
| 2013-12-10 | 1,292 | 1,295 | 1,266 | 1,282 | 223,000 | 1,282 |
| 2013-12-09 | 1,274 | 1,286 | 1,266 | 1,286 | 121,000 | 1,286 |
| 2013-12-06 | 1,259 | 1,266 | 1,240 | 1,248 | 324,000 | 1,248 |
| 2013-12-05 | 1,268 | 1,285 | 1,261 | 1,265 | 223,000 | 1,265 |
| 2013-12-04 | 1,300 | 1,304 | 1,280 | 1,283 | 195,000 | 1,283 |
| 2013-12-03 | 1,322 | 1,325 | 1,303 | 1,303 | 226,000 | 1,303 |
| 2013-12-02 | 1,304 | 1,328 | 1,304 | 1,321 | 260,000 | 1,321 |
| 2013-11-29 | 1,320 | 1,338 | 1,306 | 1,314 | 357,000 | 1,314 |
| 2013-11-28 | 1,304 | 1,330 | 1,304 | 1,327 | 242,000 | 1,327 |
| 2013-11-27 | 1,300 | 1,321 | 1,300 | 1,300 | 268,000 | 1,300 |
| 2013-11-26 | 1,311 | 1,321 | 1,301 | 1,315 | 452,000 | 1,315 |
| 2013-11-25 | 1,350 | 1,376 | 1,330 | 1,330 | 474,000 | 1,330 |
| 2013-11-22 | 1,330 | 1,375 | 1,322 | 1,357 | 1,027,000 | 1,357 |
| 2013-11-21 | 1,304 | 1,328 | 1,297 | 1,328 | 420,000 | 1,328 |
| 2013-11-20 | 1,270 | 1,305 | 1,269 | 1,303 | 347,000 | 1,303 |
| 2013-11-19 | 1,290 | 1,300 | 1,281 | 1,285 | 297,000 | 1,285 |
| 2013-11-18 | 1,306 | 1,317 | 1,291 | 1,303 | 273,000 | 1,303 |
| 2013-11-15 | 1,290 | 1,319 | 1,281 | 1,306 | 404,000 | 1,306 |
| 2013-11-14 | 1,330 | 1,330 | 1,287 | 1,292 | 535,000 | 1,292 |
| 2013-11-13 | 1,324 | 1,330 | 1,308 | 1,317 | 494,000 | 1,317 |
| 2013-11-12 | 1,285 | 1,329 | 1,282 | 1,324 | 668,000 | 1,324 |
| 2013-11-11 | 1,278 | 1,287 | 1,271 | 1,279 | 312,000 | 1,279 |
| 2013-11-08 | 1,266 | 1,286 | 1,254 | 1,277 | 424,000 | 1,277 |
| 2013-11-07 | 1,275 | 1,299 | 1,271 | 1,278 | 1,030,000 | 1,278 |
| 2013-11-06 | 1,230 | 1,323 | 1,225 | 1,303 | 2,142,000 | 1,303 |
| 2013-11-05 | 1,211 | 1,226 | 1,183 | 1,190 | 611,000 | 1,190 |
| 2013-11-01 | 1,215 | 1,215 | 1,190 | 1,202 | 428,000 | 1,202 |
| 2013-10-31 | 1,201 | 1,235 | 1,201 | 1,215 | 584,000 | 1,215 |
| 2013-10-30 | 1,181 | 1,201 | 1,181 | 1,199 | 877,000 | 1,199 |
| 2013-10-29 | 1,177 | 1,184 | 1,170 | 1,176 | 199,000 | 1,176 |
| 2013-10-28 | 1,160 | 1,183 | 1,156 | 1,177 | 340,000 | 1,177 |
| 2013-10-25 | 1,179 | 1,191 | 1,160 | 1,160 | 412,000 | 1,160 |
| 2013-10-24 | 1,168 | 1,180 | 1,156 | 1,177 | 225,000 | 1,177 |
| 2013-10-23 | 1,180 | 1,192 | 1,167 | 1,172 | 360,000 | 1,172 |
| 2013-10-22 | 1,169 | 1,184 | 1,169 | 1,180 | 159,000 | 1,180 |
| 2013-10-21 | 1,150 | 1,168 | 1,150 | 1,168 | 324,000 | 1,168 |
| 2013-10-18 | 1,165 | 1,165 | 1,136 | 1,136 | 281,000 | 1,136 |
| 2013-10-17 | 1,183 | 1,185 | 1,155 | 1,161 | 346,000 | 1,161 |
| 2013-10-16 | 1,142 | 1,170 | 1,142 | 1,163 | 292,000 | 1,163 |
| 2013-10-15 | 1,173 | 1,180 | 1,139 | 1,141 | 442,000 | 1,141 |
| 2013-10-11 | 1,184 | 1,186 | 1,155 | 1,161 | 452,000 | 1,161 |
| 2013-10-10 | 1,143 | 1,168 | 1,143 | 1,164 | 307,000 | 1,164 |
| 2013-10-09 | 1,146 | 1,147 | 1,130 | 1,142 | 433,000 | 1,142 |
| 2013-10-08 | 1,150 | 1,176 | 1,137 | 1,164 | 703,000 | 1,164 |
| 2013-10-07 | 1,200 | 1,205 | 1,126 | 1,157 | 1,109,000 | 1,157 |
| 2013-10-04 | 1,128 | 1,192 | 1,120 | 1,179 | 1,405,000 | 1,179 |
| 2013-10-03 | 1,095 | 1,125 | 1,073 | 1,116 | 1,133,000 | 1,116 |
| 2013-10-02 | 1,086 | 1,087 | 1,065 | 1,073 | 735,000 | 1,073 |
| 2013-10-01 | 1,035 | 1,069 | 1,031 | 1,064 | 720,000 | 1,064 |
| 2013-09-30 | 1,058 | 1,064 | 1,032 | 1,033 | 1,087,000 | 1,033 |
| 2013-09-27 | 1,093 | 1,102 | 1,081 | 1,094 | 731,000 | 1,094 |
| 2013-09-26 | 1,077 | 1,091 | 1,066 | 1,089 | 453,000 | 1,089 |
| 2013-09-25 | 1,064 | 1,090 | 1,050 | 1,085 | 411,000 | 1,085 |
| 2013-09-24 | 1,101 | 1,118 | 1,080 | 1,082 | 1,008,000 | 1,082 |
| 2013-09-20 | 1,122 | 1,132 | 1,111 | 1,123 | 362,000 | 1,123 |
| 2013-09-19 | 1,132 | 1,135 | 1,118 | 1,134 | 510,000 | 1,134 |
| 2013-09-18 | 1,134 | 1,153 | 1,128 | 1,135 | 318,000 | 1,135 |
| 2013-09-17 | 1,126 | 1,150 | 1,126 | 1,144 | 445,000 | 1,144 |
| 2013-09-13 | 1,101 | 1,129 | 1,101 | 1,126 | 584,000 | 1,126 |
| 2013-09-12 | 1,127 | 1,135 | 1,113 | 1,117 | 339,000 | 1,117 |
| 2013-09-11 | 1,139 | 1,146 | 1,116 | 1,127 | 364,000 | 1,127 |
| 2013-09-10 | 1,113 | 1,139 | 1,113 | 1,139 | 341,000 | 1,139 |
| 2013-09-09 | 1,100 | 1,114 | 1,092 | 1,113 | 219,000 | 1,113 |
| 2013-09-06 | 1,100 | 1,106 | 1,062 | 1,072 | 348,000 | 1,072 |
| 2013-09-05 | 1,104 | 1,113 | 1,091 | 1,106 | 230,000 | 1,106 |
| 2013-09-04 | 1,070 | 1,102 | 1,061 | 1,096 | 355,000 | 1,096 |
| 2013-09-03 | 1,055 | 1,086 | 1,055 | 1,070 | 336,000 | 1,070 |
| 2013-09-02 | 1,069 | 1,075 | 1,034 | 1,038 | 266,000 | 1,038 |
| 2013-08-30 | 1,061 | 1,082 | 1,052 | 1,073 | 605,000 | 1,073 |
| 2013-08-29 | 1,045 | 1,064 | 1,032 | 1,057 | 394,000 | 1,057 |
| 2013-08-28 | 1,045 | 1,052 | 1,025 | 1,045 | 293,000 | 1,045 |
| 2013-08-27 | 1,075 | 1,078 | 1,065 | 1,068 | 157,000 | 1,068 |
| 2013-08-26 | 1,106 | 1,110 | 1,082 | 1,088 | 205,000 | 1,088 |
| 2013-08-23 | 1,064 | 1,113 | 1,064 | 1,106 | 390,000 | 1,106 |
| 2013-08-22 | 1,059 | 1,068 | 1,046 | 1,058 | 395,000 | 1,058 |
| 2013-08-21 | 1,060 | 1,081 | 1,055 | 1,075 | 324,000 | 1,075 |
| 2013-08-20 | 1,088 | 1,100 | 1,049 | 1,054 | 473,000 | 1,054 |
| 2013-08-19 | 1,105 | 1,133 | 1,093 | 1,108 | 272,000 | 1,108 |
| 2013-08-16 | 1,097 | 1,108 | 1,085 | 1,093 | 394,000 | 1,093 |
| 2013-08-15 | 1,112 | 1,155 | 1,110 | 1,116 | 341,000 | 1,116 |
| 2013-08-14 | 1,105 | 1,127 | 1,095 | 1,115 | 769,000 | 1,115 |
| 2013-08-13 | 1,158 | 1,181 | 1,114 | 1,120 | 552,000 | 1,120 |
| 2013-08-12 | 1,181 | 1,181 | 1,156 | 1,157 | 171,000 | 1,157 |
| 2013-08-09 | 1,195 | 1,206 | 1,180 | 1,187 | 223,000 | 1,187 |
| 2013-08-08 | 1,188 | 1,223 | 1,178 | 1,180 | 225,000 | 1,180 |
| 2013-08-07 | 1,220 | 1,228 | 1,195 | 1,197 | 338,000 | 1,197 |
| 2013-08-06 | 1,284 | 1,284 | 1,227 | 1,255 | 509,000 | 1,255 |
| 2013-08-05 | 1,311 | 1,315 | 1,287 | 1,295 | 253,000 | 1,295 |
| 2013-08-02 | 1,282 | 1,314 | 1,250 | 1,310 | 391,000 | 1,310 |
| 2013-08-01 | 1,229 | 1,285 | 1,229 | 1,282 | 230,000 | 1,282 |
| 2013-07-31 | 1,230 | 1,242 | 1,216 | 1,229 | 138,000 | 1,229 |
| 2013-07-30 | 1,202 | 1,246 | 1,198 | 1,240 | 224,000 | 1,240 |
| 2013-07-29 | 1,252 | 1,276 | 1,217 | 1,218 | 294,000 | 1,218 |
| 2013-07-26 | 1,281 | 1,310 | 1,273 | 1,289 | 348,000 | 1,289 |
| 2013-07-25 | 1,310 | 1,310 | 1,295 | 1,299 | 156,000 | 1,299 |
| 2013-07-24 | 1,317 | 1,317 | 1,291 | 1,307 | 138,000 | 1,307 |
| 2013-07-23 | 1,305 | 1,317 | 1,296 | 1,316 | 148,000 | 1,316 |
| 2013-07-22 | 1,309 | 1,328 | 1,296 | 1,305 | 306,000 | 1,305 |
| 2013-07-19 | 1,315 | 1,320 | 1,282 | 1,289 | 764,000 | 1,289 |
| 2013-07-18 | 1,314 | 1,320 | 1,304 | 1,310 | 336,000 | 1,310 |
| 2013-07-17 | 1,290 | 1,338 | 1,273 | 1,306 | 1,528,000 | 1,306 |
| 2013-07-16 | 1,293 | 1,353 | 1,290 | 1,346 | 499,000 | 1,346 |
| 2013-07-12 | 1,266 | 1,291 | 1,266 | 1,285 | 268,000 | 1,285 |
| 2013-07-11 | 1,248 | 1,292 | 1,248 | 1,262 | 285,000 | 1,262 |
| 2013-07-10 | 1,288 | 1,292 | 1,250 | 1,262 | 386,000 | 1,262 |
| 2013-07-09 | 1,264 | 1,279 | 1,259 | 1,271 | 251,000 | 1,271 |
| 2013-07-08 | 1,285 | 1,294 | 1,259 | 1,259 | 241,000 | 1,259 |
| 2013-07-05 | 1,273 | 1,273 | 1,259 | 1,264 | 329,000 | 1,264 |
| 2013-07-04 | 1,298 | 1,298 | 1,253 | 1,259 | 514,000 | 1,259 |
| 2013-07-03 | 1,318 | 1,318 | 1,280 | 1,298 | 348,000 | 1,298 |
| 2013-07-02 | 1,333 | 1,333 | 1,297 | 1,318 | 307,000 | 1,318 |
| 2013-07-01 | 1,302 | 1,313 | 1,285 | 1,307 | 181,000 | 1,307 |
| 2013-06-28 | 1,254 | 1,317 | 1,254 | 1,301 | 234,000 | 1,301 |
| 2013-06-27 | 1,245 | 1,272 | 1,221 | 1,254 | 258,000 | 1,254 |
| 2013-06-26 | 1,260 | 1,282 | 1,256 | 1,258 | 301,000 | 1,258 |
| 2013-06-25 | 1,237 | 1,288 | 1,224 | 1,265 | 424,000 | 1,265 |
| 2013-06-24 | 1,274 | 1,295 | 1,262 | 1,267 | 277,000 | 1,267 |
| 2013-06-21 | 1,175 | 1,249 | 1,172 | 1,249 | 722,000 | 1,249 |
| 2013-06-20 | 1,219 | 1,219 | 1,180 | 1,205 | 227,000 | 1,205 |
| 2013-06-19 | 1,229 | 1,240 | 1,212 | 1,220 | 183,000 | 1,220 |
| 2013-06-18 | 1,210 | 1,210 | 1,180 | 1,200 | 267,000 | 1,200 |
| 2013-06-17 | 1,171 | 1,202 | 1,162 | 1,198 | 224,000 | 1,198 |
| 2013-06-14 | 1,186 | 1,200 | 1,165 | 1,174 | 377,000 | 1,174 |
| 2013-06-13 | 1,224 | 1,249 | 1,167 | 1,168 | 392,000 | 1,168 |
| 2013-06-12 | 1,195 | 1,263 | 1,193 | 1,251 | 294,000 | 1,251 |
| 2013-06-11 | 1,240 | 1,275 | 1,229 | 1,255 | 376,000 | 1,255 |
| 2013-06-10 | 1,191 | 1,267 | 1,191 | 1,260 | 273,000 | 1,260 |
| 2013-06-07 | 1,150 | 1,186 | 1,128 | 1,166 | 466,000 | 1,166 |
| 2013-06-06 | 1,219 | 1,239 | 1,171 | 1,182 | 401,000 | 1,182 |
| 2013-06-05 | 1,283 | 1,312 | 1,251 | 1,251 | 318,000 | 1,251 |
| 2013-06-04 | 1,273 | 1,291 | 1,250 | 1,288 | 477,000 | 1,288 |
| 2013-06-03 | 1,309 | 1,324 | 1,280 | 1,287 | 263,000 | 1,287 |
| 2013-05-31 | 1,371 | 1,396 | 1,330 | 1,342 | 334,000 | 1,342 |
| 2013-05-30 | 1,359 | 1,410 | 1,347 | 1,362 | 859,000 | 1,362 |
| 2013-05-29 | 1,310 | 1,369 | 1,289 | 1,351 | 400,000 | 1,351 |
| 2013-05-28 | 1,242 | 1,289 | 1,238 | 1,279 | 300,000 | 1,279 |
| 2013-05-27 | 1,300 | 1,300 | 1,237 | 1,262 | 496,000 | 1,262 |
| 2013-05-24 | 1,311 | 1,371 | 1,270 | 1,320 | 689,000 | 1,320 |
| 2013-05-23 | 1,421 | 1,448 | 1,333 | 1,333 | 626,000 | 1,333 |
| 2013-05-22 | 1,449 | 1,465 | 1,426 | 1,430 | 300,000 | 1,430 |
| 2013-05-21 | 1,469 | 1,474 | 1,425 | 1,435 | 362,000 | 1,435 |
| 2013-05-20 | 1,418 | 1,463 | 1,413 | 1,462 | 428,000 | 1,462 |
| 2013-05-17 | 1,369 | 1,400 | 1,351 | 1,388 | 974,000 | 1,388 |
| 2013-05-16 | 1,430 | 1,433 | 1,358 | 1,399 | 890,000 | 1,399 |
| 2013-05-15 | 1,493 | 1,499 | 1,448 | 1,460 | 523,000 | 1,460 |
| 2013-05-14 | 1,486 | 1,496 | 1,480 | 1,494 | 340,000 | 1,494 |
| 2013-05-13 | 1,440 | 1,486 | 1,440 | 1,479 | 415,000 | 1,479 |
| 2013-05-10 | 1,476 | 1,478 | 1,435 | 1,439 | 355,000 | 1,439 |
| 2013-05-09 | 1,430 | 1,467 | 1,429 | 1,446 | 478,000 | 1,446 |
| 2013-05-08 | 1,421 | 1,482 | 1,401 | 1,442 | 1,071,000 | 1,442 |
| 2013-05-07 | 1,420 | 1,452 | 1,418 | 1,450 | 536,000 | 1,450 |
| 2013-05-02 | 1,410 | 1,420 | 1,397 | 1,415 | 411,000 | 1,415 |
| 2013-05-01 | 1,395 | 1,440 | 1,380 | 1,425 | 1,019,000 | 1,425 |
| 2013-04-30 | 1,348 | 1,386 | 1,341 | 1,382 | 580,000 | 1,382 |
| 2013-04-26 | 1,358 | 1,358 | 1,324 | 1,339 | 373,000 | 1,339 |
| 2013-04-25 | 1,351 | 1,365 | 1,346 | 1,351 | 570,000 | 1,351 |
| 2013-04-24 | 1,350 | 1,356 | 1,340 | 1,345 | 390,000 | 1,345 |
| 2013-04-23 | 1,337 | 1,356 | 1,335 | 1,350 | 348,000 | 1,350 |
| 2013-04-22 | 1,349 | 1,371 | 1,332 | 1,342 | 458,000 | 1,342 |
| 2013-04-19 | 1,310 | 1,352 | 1,295 | 1,346 | 522,000 | 1,346 |
| 2013-04-18 | 1,358 | 1,358 | 1,316 | 1,316 | 485,000 | 1,316 |
| 2013-04-17 | 1,300 | 1,370 | 1,299 | 1,351 | 985,000 | 1,351 |
| 2013-04-16 | 1,251 | 1,298 | 1,235 | 1,289 | 821,000 | 1,289 |
| 2013-04-15 | 1,260 | 1,286 | 1,255 | 1,273 | 697,000 | 1,273 |
| 2013-04-12 | 1,240 | 1,245 | 1,228 | 1,238 | 325,000 | 1,238 |
| 2013-04-11 | 1,220 | 1,245 | 1,213 | 1,244 | 548,000 | 1,244 |
| 2013-04-10 | 1,217 | 1,224 | 1,204 | 1,217 | 520,000 | 1,217 |
| 2013-04-09 | 1,200 | 1,220 | 1,172 | 1,212 | 971,000 | 1,212 |
| 2013-04-08 | 1,160 | 1,173 | 1,148 | 1,170 | 442,000 | 1,170 |
| 2013-04-05 | 1,158 | 1,158 | 1,124 | 1,132 | 486,000 | 1,132 |
| 2013-04-04 | 1,077 | 1,126 | 1,067 | 1,125 | 319,000 | 1,125 |
| 2013-04-03 | 1,064 | 1,100 | 1,060 | 1,096 | 273,000 | 1,096 |
| 2013-04-02 | 1,079 | 1,101 | 1,052 | 1,065 | 613,000 | 1,065 |
| 2013-04-01 | 1,160 | 1,160 | 1,110 | 1,112 | 263,000 | 1,112 |
| 2013-03-29 | 1,125 | 1,154 | 1,120 | 1,147 | 305,000 | 1,147 |
| 2013-03-28 | 1,115 | 1,128 | 1,110 | 1,119 | 204,000 | 1,119 |
| 2013-03-27 | 1,119 | 1,126 | 1,111 | 1,122 | 347,000 | 1,122 |
| 2013-03-26 | 1,109 | 1,136 | 1,105 | 1,120 | 307,000 | 1,120 |
| 2013-03-25 | 1,133 | 1,144 | 1,130 | 1,137 | 205,000 | 1,137 |
| 2013-03-22 | 1,146 | 1,159 | 1,128 | 1,128 | 330,000 | 1,128 |
| 2013-03-21 | 1,170 | 1,177 | 1,160 | 1,170 | 295,000 | 1,170 |
| 2013-03-19 | 1,145 | 1,171 | 1,142 | 1,167 | 307,000 | 1,167 |
| 2013-03-18 | 1,151 | 1,154 | 1,132 | 1,145 | 227,000 | 1,145 |
| 2013-03-15 | 1,160 | 1,171 | 1,150 | 1,154 | 295,000 | 1,154 |
| 2013-03-14 | 1,143 | 1,165 | 1,142 | 1,160 | 273,000 | 1,160 |
| 2013-03-13 | 1,154 | 1,165 | 1,142 | 1,143 | 595,000 | 1,143 |
| 2013-03-12 | 1,190 | 1,191 | 1,150 | 1,157 | 493,000 | 1,157 |
| 2013-03-11 | 1,191 | 1,200 | 1,175 | 1,185 | 644,000 | 1,185 |
| 2013-03-08 | 1,134 | 1,174 | 1,134 | 1,152 | 714,000 | 1,152 |
| 2013-03-07 | 1,160 | 1,178 | 1,131 | 1,132 | 580,000 | 1,132 |
| 2013-03-06 | 1,118 | 1,158 | 1,118 | 1,151 | 605,000 | 1,151 |
| 2013-03-05 | 1,155 | 1,162 | 1,105 | 1,116 | 1,232,000 | 1,116 |
| 2013-03-04 | 1,031 | 1,038 | 1,025 | 1,035 | 188,000 | 1,035 |
| 2013-03-01 | 1,007 | 1,027 | 1,007 | 1,015 | 107,000 | 1,015 |
| 2013-02-28 | 1,017 | 1,027 | 1,007 | 1,023 | 187,000 | 1,023 |
| 2013-02-27 | 1,018 | 1,039 | 1,000 | 1,000 | 208,000 | 1,000 |
| 2013-02-26 | 1,017 | 1,037 | 1,016 | 1,024 | 115,000 | 1,024 |
| 2013-02-25 | 1,035 | 1,049 | 1,033 | 1,045 | 112,000 | 1,045 |
| 2013-02-22 | 1,010 | 1,032 | 1,010 | 1,028 | 143,000 | 1,028 |
| 2013-02-21 | 1,018 | 1,044 | 1,015 | 1,039 | 146,000 | 1,039 |
| 2013-02-20 | 1,037 | 1,045 | 1,032 | 1,038 | 94,000 | 1,038 |
| 2013-02-19 | 1,030 | 1,041 | 1,028 | 1,037 | 171,000 | 1,037 |
| 2013-02-18 | 1,008 | 1,028 | 1,008 | 1,022 | 112,000 | 1,022 |
| 2013-02-15 | 1,022 | 1,028 | 995 | 1,007 | 281,000 | 1,007 |
| 2013-02-14 | 1,034 | 1,049 | 1,023 | 1,034 | 208,000 | 1,034 |
| 2013-02-13 | 1,060 | 1,074 | 984 | 1,037 | 300,000 | 1,037 |
| 2013-02-12 | 1,055 | 1,077 | 1,052 | 1,063 | 310,000 | 1,063 |
| 2013-02-08 | 1,056 | 1,065 | 1,041 | 1,050 | 244,000 | 1,050 |
| 2013-02-07 | 1,041 | 1,065 | 1,041 | 1,059 | 310,000 | 1,059 |
| 2013-02-06 | 1,050 | 1,073 | 1,048 | 1,067 | 404,000 | 1,067 |
| 2013-02-05 | 1,012 | 1,055 | 1,012 | 1,035 | 597,000 | 1,035 |
| 2013-02-04 | 1,000 | 1,011 | 996 | 998 | 316,000 | 998 |
| 2013-02-01 | 996 | 1,003 | 983 | 993 | 392,000 | 993 |
| 2013-01-31 | 961 | 998 | 958 | 994 | 558,000 | 994 |
| 2013-01-30 | 942 | 962 | 939 | 959 | 269,000 | 959 |
| 2013-01-29 | 952 | 955 | 941 | 943 | 237,000 | 943 |
| 2013-01-28 | 950 | 960 | 944 | 945 | 273,000 | 945 |
| 2013-01-25 | 941 | 950 | 931 | 950 | 464,000 | 950 |
| 2013-01-24 | 908 | 948 | 908 | 946 | 975,000 | 946 |
| 2013-01-23 | 896 | 913 | 890 | 899 | 782,000 | 899 |
| 2013-01-22 | 893 | 895 | 877 | 895 | 800,000 | 895 |
| 2013-01-21 | 898 | 900 | 880 | 880 | 448,000 | 880 |
| 2013-01-18 | 905 | 914 | 895 | 898 | 517,000 | 898 |
| 2013-01-17 | 907 | 911 | 883 | 897 | 570,000 | 897 |
| 2013-01-16 | 927 | 930 | 905 | 907 | 438,000 | 907 |
| 2013-01-15 | 933 | 933 | 923 | 926 | 411,000 | 926 |
| 2013-01-11 | 924 | 930 | 914 | 923 | 327,000 | 923 |
| 2013-01-10 | 903 | 920 | 895 | 917 | 451,000 | 917 |
| 2013-01-09 | 900 | 909 | 892 | 902 | 612,000 | 902 |
| 2013-01-08 | 914 | 920 | 896 | 910 | 694,000 | 910 |
| 2013-01-07 | 941 | 941 | 909 | 918 | 456,000 | 918 |
| 2013-01-04 | 927 | 944 | 925 | 941 | 252,000 | 941 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
