6395 (株)タダノ 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 | 1,401 | 1,411 | 1,396 | 1,410 | 777,000 | 1,410 |
| 2013-12-27 | 1,391 | 1,394 | 1,371 | 1,394 | 475,000 | 1,394 |
| 2013-12-26 | 1,371 | 1,383 | 1,354 | 1,379 | 321,000 | 1,379 |
| 2013-12-25 | 1,367 | 1,370 | 1,343 | 1,353 | 799,000 | 1,353 |
| 2013-12-24 | 1,388 | 1,397 | 1,363 | 1,368 | 971,000 | 1,368 |
| 2013-12-20 | 1,378 | 1,394 | 1,375 | 1,388 | 1,083,000 | 1,388 |
| 2013-12-19 | 1,380 | 1,391 | 1,375 | 1,379 | 1,116,000 | 1,379 |
| 2013-12-18 | 1,379 | 1,384 | 1,365 | 1,370 | 662,000 | 1,370 |
| 2013-12-17 | 1,358 | 1,381 | 1,352 | 1,378 | 724,000 | 1,378 |
| 2013-12-16 | 1,383 | 1,383 | 1,346 | 1,346 | 786,000 | 1,346 |
| 2013-12-13 | 1,350 | 1,385 | 1,350 | 1,369 | 1,252,000 | 1,369 |
| 2013-12-12 | 1,353 | 1,358 | 1,336 | 1,354 | 704,000 | 1,354 |
| 2013-12-11 | 1,358 | 1,385 | 1,352 | 1,369 | 1,234,000 | 1,369 |
| 2013-12-10 | 1,339 | 1,375 | 1,330 | 1,359 | 1,498,000 | 1,359 |
| 2013-12-09 | 1,343 | 1,347 | 1,312 | 1,317 | 837,000 | 1,317 |
| 2013-12-06 | 1,312 | 1,336 | 1,301 | 1,315 | 794,000 | 1,315 |
| 2013-12-05 | 1,340 | 1,354 | 1,311 | 1,312 | 1,083,000 | 1,312 |
| 2013-12-04 | 1,373 | 1,380 | 1,331 | 1,335 | 1,102,000 | 1,335 |
| 2013-12-03 | 1,419 | 1,420 | 1,374 | 1,393 | 1,426,000 | 1,393 |
| 2013-12-02 | 1,382 | 1,429 | 1,380 | 1,421 | 2,318,000 | 1,421 |
| 2013-11-29 | 1,350 | 1,374 | 1,338 | 1,363 | 1,342,000 | 1,363 |
| 2013-11-28 | 1,316 | 1,353 | 1,316 | 1,351 | 1,511,000 | 1,351 |
| 2013-11-27 | 1,306 | 1,314 | 1,294 | 1,304 | 618,000 | 1,304 |
| 2013-11-26 | 1,290 | 1,312 | 1,286 | 1,306 | 669,000 | 1,306 |
| 2013-11-25 | 1,309 | 1,319 | 1,276 | 1,294 | 1,268,000 | 1,294 |
| 2013-11-22 | 1,325 | 1,333 | 1,290 | 1,305 | 1,389,000 | 1,305 |
| 2013-11-21 | 1,337 | 1,349 | 1,322 | 1,325 | 884,000 | 1,325 |
| 2013-11-20 | 1,327 | 1,354 | 1,326 | 1,345 | 946,000 | 1,345 |
| 2013-11-19 | 1,341 | 1,353 | 1,328 | 1,337 | 778,000 | 1,337 |
| 2013-11-18 | 1,357 | 1,386 | 1,348 | 1,363 | 1,215,000 | 1,363 |
| 2013-11-15 | 1,364 | 1,375 | 1,352 | 1,359 | 1,305,000 | 1,359 |
| 2013-11-14 | 1,348 | 1,353 | 1,330 | 1,336 | 810,000 | 1,336 |
| 2013-11-13 | 1,350 | 1,367 | 1,326 | 1,332 | 974,000 | 1,332 |
| 2013-11-12 | 1,321 | 1,363 | 1,315 | 1,355 | 1,495,000 | 1,355 |
| 2013-11-11 | 1,308 | 1,316 | 1,287 | 1,305 | 780,000 | 1,305 |
| 2013-11-08 | 1,277 | 1,311 | 1,272 | 1,282 | 846,000 | 1,282 |
| 2013-11-07 | 1,305 | 1,315 | 1,280 | 1,281 | 859,000 | 1,281 |
| 2013-11-06 | 1,309 | 1,329 | 1,306 | 1,310 | 1,010,000 | 1,310 |
| 2013-11-05 | 1,330 | 1,343 | 1,303 | 1,320 | 1,322,000 | 1,320 |
| 2013-11-01 | 1,335 | 1,358 | 1,317 | 1,331 | 1,207,000 | 1,331 |
| 2013-10-31 | 1,367 | 1,397 | 1,342 | 1,346 | 2,153,000 | 1,346 |
| 2013-10-30 | 1,320 | 1,391 | 1,320 | 1,372 | 6,397,000 | 1,372 |
| 2013-10-29 | 1,190 | 1,196 | 1,175 | 1,181 | 614,000 | 1,181 |
| 2013-10-28 | 1,180 | 1,200 | 1,173 | 1,199 | 642,000 | 1,199 |
| 2013-10-25 | 1,200 | 1,204 | 1,178 | 1,179 | 710,000 | 1,179 |
| 2013-10-24 | 1,170 | 1,190 | 1,165 | 1,187 | 956,000 | 1,187 |
| 2013-10-23 | 1,216 | 1,224 | 1,179 | 1,179 | 1,201,000 | 1,179 |
| 2013-10-22 | 1,240 | 1,243 | 1,209 | 1,214 | 974,000 | 1,214 |
| 2013-10-21 | 1,246 | 1,260 | 1,237 | 1,240 | 739,000 | 1,240 |
| 2013-10-18 | 1,274 | 1,274 | 1,249 | 1,251 | 655,000 | 1,251 |
| 2013-10-17 | 1,280 | 1,285 | 1,256 | 1,270 | 671,000 | 1,270 |
| 2013-10-16 | 1,255 | 1,275 | 1,246 | 1,260 | 662,000 | 1,260 |
| 2013-10-15 | 1,261 | 1,276 | 1,253 | 1,266 | 1,375,000 | 1,266 |
| 2013-10-11 | 1,218 | 1,245 | 1,205 | 1,244 | 1,369,000 | 1,244 |
| 2013-10-10 | 1,223 | 1,228 | 1,187 | 1,194 | 1,082,000 | 1,194 |
| 2013-10-09 | 1,168 | 1,221 | 1,157 | 1,217 | 907,000 | 1,217 |
| 2013-10-08 | 1,162 | 1,180 | 1,141 | 1,173 | 1,082,000 | 1,173 |
| 2013-10-07 | 1,209 | 1,217 | 1,181 | 1,188 | 746,000 | 1,188 |
| 2013-10-04 | 1,213 | 1,236 | 1,190 | 1,230 | 1,531,000 | 1,230 |
| 2013-10-03 | 1,200 | 1,233 | 1,175 | 1,229 | 1,664,000 | 1,229 |
| 2013-10-02 | 1,230 | 1,242 | 1,175 | 1,191 | 2,039,000 | 1,191 |
| 2013-10-01 | 1,257 | 1,261 | 1,214 | 1,222 | 2,161,000 | 1,222 |
| 2013-09-30 | 1,282 | 1,287 | 1,250 | 1,257 | 1,614,000 | 1,257 |
| 2013-09-27 | 1,356 | 1,356 | 1,305 | 1,320 | 1,131,000 | 1,320 |
| 2013-09-26 | 1,308 | 1,359 | 1,308 | 1,356 | 1,273,000 | 1,356 |
| 2013-09-25 | 1,410 | 1,420 | 1,347 | 1,356 | 1,445,000 | 1,356 |
| 2013-09-24 | 1,422 | 1,427 | 1,394 | 1,414 | 1,387,000 | 1,414 |
| 2013-09-20 | 1,488 | 1,495 | 1,453 | 1,460 | 1,063,000 | 1,460 |
| 2013-09-19 | 1,505 | 1,510 | 1,461 | 1,491 | 980,000 | 1,491 |
| 2013-09-18 | 1,501 | 1,524 | 1,490 | 1,502 | 483,000 | 1,502 |
| 2013-09-17 | 1,516 | 1,519 | 1,490 | 1,493 | 431,000 | 1,493 |
| 2013-09-13 | 1,510 | 1,540 | 1,496 | 1,515 | 512,000 | 1,515 |
| 2013-09-12 | 1,519 | 1,536 | 1,507 | 1,516 | 353,000 | 1,516 |
| 2013-09-11 | 1,519 | 1,551 | 1,514 | 1,538 | 505,000 | 1,538 |
| 2013-09-10 | 1,492 | 1,514 | 1,484 | 1,507 | 410,000 | 1,507 |
| 2013-09-09 | 1,500 | 1,500 | 1,470 | 1,480 | 280,000 | 1,480 |
| 2013-09-06 | 1,454 | 1,461 | 1,425 | 1,437 | 183,000 | 1,437 |
| 2013-09-05 | 1,462 | 1,471 | 1,449 | 1,455 | 298,000 | 1,455 |
| 2013-09-04 | 1,448 | 1,473 | 1,432 | 1,460 | 281,000 | 1,460 |
| 2013-09-03 | 1,453 | 1,487 | 1,451 | 1,463 | 464,000 | 1,463 |
| 2013-09-02 | 1,378 | 1,444 | 1,378 | 1,431 | 453,000 | 1,431 |
| 2013-08-30 | 1,384 | 1,410 | 1,372 | 1,377 | 305,000 | 1,377 |
| 2013-08-29 | 1,392 | 1,407 | 1,372 | 1,381 | 454,000 | 1,381 |
| 2013-08-28 | 1,384 | 1,400 | 1,381 | 1,392 | 244,000 | 1,392 |
| 2013-08-27 | 1,431 | 1,450 | 1,420 | 1,429 | 205,000 | 1,429 |
| 2013-08-26 | 1,433 | 1,461 | 1,431 | 1,450 | 268,000 | 1,450 |
| 2013-08-23 | 1,429 | 1,450 | 1,424 | 1,440 | 371,000 | 1,440 |
| 2013-08-22 | 1,407 | 1,429 | 1,390 | 1,417 | 352,000 | 1,417 |
| 2013-08-21 | 1,415 | 1,433 | 1,393 | 1,425 | 277,000 | 1,425 |
| 2013-08-20 | 1,410 | 1,431 | 1,398 | 1,414 | 335,000 | 1,414 |
| 2013-08-19 | 1,401 | 1,430 | 1,401 | 1,429 | 151,000 | 1,429 |
| 2013-08-16 | 1,400 | 1,429 | 1,391 | 1,411 | 262,000 | 1,411 |
| 2013-08-15 | 1,459 | 1,459 | 1,421 | 1,434 | 217,000 | 1,434 |
| 2013-08-14 | 1,445 | 1,468 | 1,430 | 1,463 | 323,000 | 1,463 |
| 2013-08-13 | 1,400 | 1,439 | 1,391 | 1,433 | 394,000 | 1,433 |
| 2013-08-12 | 1,365 | 1,389 | 1,347 | 1,375 | 245,000 | 1,375 |
| 2013-08-09 | 1,394 | 1,417 | 1,371 | 1,384 | 308,000 | 1,384 |
| 2013-08-08 | 1,404 | 1,423 | 1,378 | 1,380 | 239,000 | 1,380 |
| 2013-08-07 | 1,409 | 1,434 | 1,403 | 1,404 | 350,000 | 1,404 |
| 2013-08-06 | 1,443 | 1,461 | 1,410 | 1,460 | 353,000 | 1,460 |
| 2013-08-05 | 1,476 | 1,491 | 1,450 | 1,456 | 595,000 | 1,456 |
| 2013-08-02 | 1,469 | 1,500 | 1,462 | 1,500 | 484,000 | 1,500 |
| 2013-08-01 | 1,438 | 1,469 | 1,423 | 1,468 | 519,000 | 1,468 |
| 2013-07-31 | 1,440 | 1,467 | 1,421 | 1,434 | 535,000 | 1,434 |
| 2013-07-30 | 1,358 | 1,464 | 1,358 | 1,458 | 598,000 | 1,458 |
| 2013-07-29 | 1,446 | 1,459 | 1,373 | 1,383 | 999,000 | 1,383 |
| 2013-07-26 | 1,444 | 1,495 | 1,430 | 1,463 | 495,000 | 1,463 |
| 2013-07-25 | 1,493 | 1,501 | 1,474 | 1,474 | 355,000 | 1,474 |
| 2013-07-24 | 1,514 | 1,522 | 1,481 | 1,486 | 552,000 | 1,486 |
| 2013-07-23 | 1,549 | 1,555 | 1,515 | 1,539 | 368,000 | 1,539 |
| 2013-07-22 | 1,556 | 1,565 | 1,526 | 1,549 | 505,000 | 1,549 |
| 2013-07-19 | 1,591 | 1,594 | 1,504 | 1,540 | 962,000 | 1,540 |
| 2013-07-18 | 1,550 | 1,587 | 1,550 | 1,579 | 804,000 | 1,579 |
| 2013-07-17 | 1,505 | 1,537 | 1,487 | 1,531 | 605,000 | 1,531 |
| 2013-07-16 | 1,525 | 1,540 | 1,502 | 1,505 | 391,000 | 1,505 |
| 2013-07-12 | 1,500 | 1,520 | 1,487 | 1,505 | 553,000 | 1,505 |
| 2013-07-11 | 1,491 | 1,516 | 1,479 | 1,499 | 663,000 | 1,499 |
| 2013-07-10 | 1,500 | 1,508 | 1,477 | 1,490 | 735,000 | 1,490 |
| 2013-07-09 | 1,461 | 1,508 | 1,461 | 1,499 | 1,365,000 | 1,499 |
| 2013-07-08 | 1,403 | 1,455 | 1,403 | 1,422 | 869,000 | 1,422 |
| 2013-07-05 | 1,380 | 1,400 | 1,380 | 1,400 | 449,000 | 1,400 |
| 2013-07-04 | 1,356 | 1,381 | 1,348 | 1,367 | 395,000 | 1,367 |
| 2013-07-03 | 1,372 | 1,386 | 1,355 | 1,372 | 500,000 | 1,372 |
| 2013-07-02 | 1,358 | 1,373 | 1,330 | 1,371 | 677,000 | 1,371 |
| 2013-07-01 | 1,290 | 1,355 | 1,282 | 1,349 | 1,159,000 | 1,349 |
| 2013-06-28 | 1,277 | 1,287 | 1,264 | 1,270 | 844,000 | 1,270 |
| 2013-06-27 | 1,251 | 1,262 | 1,223 | 1,245 | 499,000 | 1,245 |
| 2013-06-26 | 1,263 | 1,282 | 1,226 | 1,230 | 351,000 | 1,230 |
| 2013-06-25 | 1,285 | 1,286 | 1,227 | 1,257 | 390,000 | 1,257 |
| 2013-06-24 | 1,350 | 1,352 | 1,276 | 1,277 | 919,000 | 1,277 |
| 2013-06-21 | 1,257 | 1,336 | 1,246 | 1,335 | 1,395,000 | 1,335 |
| 2013-06-20 | 1,281 | 1,325 | 1,261 | 1,301 | 1,433,000 | 1,301 |
| 2013-06-19 | 1,320 | 1,338 | 1,282 | 1,318 | 473,000 | 1,318 |
| 2013-06-18 | 1,300 | 1,308 | 1,277 | 1,291 | 663,000 | 1,291 |
| 2013-06-17 | 1,228 | 1,301 | 1,228 | 1,292 | 748,000 | 1,292 |
| 2013-06-14 | 1,227 | 1,242 | 1,205 | 1,220 | 574,000 | 1,220 |
| 2013-06-13 | 1,240 | 1,252 | 1,200 | 1,203 | 389,000 | 1,203 |
| 2013-06-12 | 1,230 | 1,277 | 1,220 | 1,270 | 375,000 | 1,270 |
| 2013-06-11 | 1,307 | 1,329 | 1,259 | 1,274 | 600,000 | 1,274 |
| 2013-06-10 | 1,310 | 1,334 | 1,275 | 1,322 | 897,000 | 1,322 |
| 2013-06-07 | 1,228 | 1,272 | 1,215 | 1,250 | 1,192,000 | 1,250 |
| 2013-06-06 | 1,247 | 1,312 | 1,221 | 1,252 | 1,468,000 | 1,252 |
| 2013-06-05 | 1,253 | 1,320 | 1,244 | 1,250 | 1,562,000 | 1,250 |
| 2013-06-04 | 1,150 | 1,190 | 1,122 | 1,184 | 591,000 | 1,184 |
| 2013-06-03 | 1,180 | 1,216 | 1,174 | 1,180 | 594,000 | 1,180 |
| 2013-05-31 | 1,250 | 1,265 | 1,198 | 1,205 | 696,000 | 1,205 |
| 2013-05-30 | 1,280 | 1,282 | 1,228 | 1,237 | 1,135,000 | 1,237 |
| 2013-05-29 | 1,330 | 1,336 | 1,300 | 1,320 | 775,000 | 1,320 |
| 2013-05-28 | 1,248 | 1,282 | 1,240 | 1,273 | 697,000 | 1,273 |
| 2013-05-27 | 1,240 | 1,279 | 1,232 | 1,251 | 688,000 | 1,251 |
| 2013-05-24 | 1,330 | 1,368 | 1,238 | 1,295 | 943,000 | 1,295 |
| 2013-05-23 | 1,396 | 1,396 | 1,239 | 1,241 | 1,156,000 | 1,241 |
| 2013-05-22 | 1,459 | 1,459 | 1,376 | 1,384 | 761,000 | 1,384 |
| 2013-05-21 | 1,360 | 1,425 | 1,360 | 1,416 | 1,219,000 | 1,416 |
| 2013-05-20 | 1,392 | 1,400 | 1,369 | 1,369 | 616,000 | 1,369 |
| 2013-05-17 | 1,316 | 1,360 | 1,310 | 1,352 | 866,000 | 1,352 |
| 2013-05-16 | 1,320 | 1,339 | 1,299 | 1,316 | 1,083,000 | 1,316 |
| 2013-05-15 | 1,298 | 1,324 | 1,293 | 1,296 | 682,000 | 1,296 |
| 2013-05-14 | 1,295 | 1,302 | 1,278 | 1,281 | 694,000 | 1,281 |
| 2013-05-13 | 1,250 | 1,288 | 1,250 | 1,286 | 499,000 | 1,286 |
| 2013-05-10 | 1,267 | 1,295 | 1,254 | 1,258 | 594,000 | 1,258 |
| 2013-05-09 | 1,292 | 1,297 | 1,238 | 1,241 | 484,000 | 1,241 |
| 2013-05-08 | 1,245 | 1,299 | 1,236 | 1,274 | 871,000 | 1,274 |
| 2013-05-07 | 1,248 | 1,260 | 1,225 | 1,239 | 697,000 | 1,239 |
| 2013-05-02 | 1,224 | 1,237 | 1,213 | 1,232 | 766,000 | 1,232 |
| 2013-05-01 | 1,198 | 1,244 | 1,185 | 1,234 | 1,140,000 | 1,234 |
| 2013-04-30 | 1,111 | 1,230 | 1,111 | 1,220 | 2,489,000 | 1,220 |
| 2013-04-26 | 1,065 | 1,077 | 1,058 | 1,058 | 671,000 | 1,058 |
| 2013-04-25 | 1,087 | 1,087 | 1,060 | 1,081 | 658,000 | 1,081 |
| 2013-04-24 | 1,050 | 1,077 | 1,045 | 1,077 | 844,000 | 1,077 |
| 2013-04-23 | 1,031 | 1,049 | 1,022 | 1,045 | 693,000 | 1,045 |
| 2013-04-22 | 1,000 | 1,035 | 1,000 | 1,034 | 1,191,000 | 1,034 |
| 2013-04-19 | 994 | 1,010 | 945 | 970 | 1,856,000 | 970 |
| 2013-04-18 | 1,036 | 1,041 | 1,002 | 1,002 | 946,000 | 1,002 |
| 2013-04-17 | 1,065 | 1,071 | 1,035 | 1,042 | 1,108,000 | 1,042 |
| 2013-04-16 | 1,050 | 1,074 | 1,040 | 1,058 | 1,046,000 | 1,058 |
| 2013-04-15 | 1,077 | 1,114 | 1,077 | 1,110 | 578,000 | 1,110 |
| 2013-04-12 | 1,094 | 1,094 | 1,076 | 1,083 | 600,000 | 1,083 |
| 2013-04-11 | 1,080 | 1,095 | 1,073 | 1,093 | 627,000 | 1,093 |
| 2013-04-10 | 1,087 | 1,091 | 1,063 | 1,076 | 743,000 | 1,076 |
| 2013-04-09 | 1,099 | 1,119 | 1,084 | 1,100 | 1,009,000 | 1,100 |
| 2013-04-08 | 1,070 | 1,087 | 1,042 | 1,083 | 604,000 | 1,083 |
| 2013-04-05 | 1,039 | 1,068 | 1,034 | 1,049 | 665,000 | 1,049 |
| 2013-04-04 | 1,004 | 1,034 | 979 | 1,032 | 729,000 | 1,032 |
| 2013-04-03 | 996 | 1,026 | 995 | 1,023 | 486,000 | 1,023 |
| 2013-04-02 | 984 | 993 | 959 | 984 | 806,000 | 984 |
| 2013-04-01 | 1,075 | 1,080 | 997 | 1,000 | 740,000 | 1,000 |
| 2013-03-29 | 1,080 | 1,094 | 1,070 | 1,088 | 490,000 | 1,088 |
| 2013-03-28 | 1,076 | 1,076 | 1,050 | 1,064 | 357,000 | 1,064 |
| 2013-03-27 | 1,088 | 1,088 | 1,017 | 1,076 | 470,000 | 1,076 |
| 2013-03-26 | 1,058 | 1,072 | 1,053 | 1,064 | 568,000 | 1,064 |
| 2013-03-25 | 1,050 | 1,095 | 1,050 | 1,088 | 658,000 | 1,088 |
| 2013-03-22 | 1,058 | 1,058 | 1,032 | 1,032 | 532,000 | 1,032 |
| 2013-03-21 | 1,059 | 1,078 | 1,040 | 1,050 | 885,000 | 1,050 |
| 2013-03-19 | 1,062 | 1,071 | 1,053 | 1,057 | 303,000 | 1,057 |
| 2013-03-18 | 1,079 | 1,080 | 1,051 | 1,052 | 510,000 | 1,052 |
| 2013-03-15 | 1,080 | 1,092 | 1,072 | 1,079 | 567,000 | 1,079 |
| 2013-03-14 | 1,111 | 1,123 | 1,068 | 1,072 | 850,000 | 1,072 |
| 2013-03-13 | 1,055 | 1,102 | 1,055 | 1,090 | 1,324,000 | 1,090 |
| 2013-03-12 | 1,050 | 1,060 | 1,024 | 1,041 | 1,307,000 | 1,041 |
| 2013-03-11 | 1,030 | 1,049 | 1,025 | 1,042 | 834,000 | 1,042 |
| 2013-03-08 | 988 | 1,012 | 988 | 998 | 1,279,000 | 998 |
| 2013-03-07 | 959 | 999 | 956 | 983 | 1,345,000 | 983 |
| 2013-03-06 | 908 | 960 | 908 | 945 | 1,273,000 | 945 |
| 2013-03-05 | 901 | 908 | 889 | 893 | 435,000 | 893 |
| 2013-03-04 | 903 | 904 | 880 | 893 | 642,000 | 893 |
| 2013-03-01 | 866 | 909 | 866 | 907 | 1,127,000 | 907 |
| 2013-02-28 | 900 | 908 | 865 | 865 | 1,260,000 | 865 |
| 2013-02-27 | 920 | 922 | 897 | 898 | 421,000 | 898 |
| 2013-02-26 | 909 | 925 | 907 | 919 | 352,000 | 919 |
| 2013-02-25 | 929 | 944 | 927 | 935 | 380,000 | 935 |
| 2013-02-22 | 908 | 928 | 907 | 926 | 352,000 | 926 |
| 2013-02-21 | 912 | 926 | 903 | 923 | 551,000 | 923 |
| 2013-02-20 | 924 | 938 | 918 | 926 | 422,000 | 926 |
| 2013-02-19 | 905 | 922 | 903 | 910 | 534,000 | 910 |
| 2013-02-18 | 882 | 903 | 881 | 901 | 675,000 | 901 |
| 2013-02-15 | 881 | 884 | 839 | 865 | 1,302,000 | 865 |
| 2013-02-14 | 880 | 912 | 878 | 896 | 1,237,000 | 896 |
| 2013-02-13 | 917 | 925 | 872 | 881 | 801,000 | 881 |
| 2013-02-12 | 936 | 941 | 915 | 917 | 572,000 | 917 |
| 2013-02-08 | 912 | 924 | 901 | 915 | 764,000 | 915 |
| 2013-02-07 | 919 | 930 | 901 | 911 | 951,000 | 911 |
| 2013-02-06 | 898 | 947 | 891 | 909 | 1,171,000 | 909 |
| 2013-02-05 | 869 | 890 | 866 | 880 | 570,000 | 880 |
| 2013-02-04 | 889 | 900 | 866 | 884 | 717,000 | 884 |
| 2013-02-01 | 884 | 906 | 870 | 871 | 943,000 | 871 |
| 2013-01-31 | 805 | 815 | 801 | 811 | 416,000 | 811 |
| 2013-01-30 | 787 | 807 | 787 | 802 | 445,000 | 802 |
| 2013-01-29 | 765 | 788 | 765 | 787 | 486,000 | 787 |
| 2013-01-28 | 770 | 777 | 762 | 768 | 398,000 | 768 |
| 2013-01-25 | 770 | 771 | 761 | 767 | 272,000 | 767 |
| 2013-01-24 | 730 | 765 | 730 | 764 | 290,000 | 764 |
| 2013-01-23 | 743 | 750 | 734 | 739 | 348,000 | 739 |
| 2013-01-22 | 771 | 771 | 746 | 757 | 330,000 | 757 |
| 2013-01-21 | 760 | 780 | 755 | 771 | 507,000 | 771 |
| 2013-01-18 | 736 | 757 | 732 | 756 | 338,000 | 756 |
| 2013-01-17 | 726 | 732 | 707 | 721 | 403,000 | 721 |
| 2013-01-16 | 741 | 742 | 718 | 722 | 338,000 | 722 |
| 2013-01-15 | 738 | 749 | 737 | 744 | 264,000 | 744 |
| 2013-01-11 | 748 | 748 | 733 | 736 | 288,000 | 736 |
| 2013-01-10 | 749 | 754 | 735 | 736 | 423,000 | 736 |
| 2013-01-09 | 728 | 751 | 727 | 745 | 356,000 | 745 |
| 2013-01-08 | 737 | 738 | 720 | 728 | 293,000 | 728 |
| 2013-01-07 | 755 | 768 | 733 | 737 | 474,000 | 737 |
| 2013-01-04 | 736 | 758 | 736 | 749 | 502,000 | 749 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株