6454 マックス(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 | 1,140 | 1,156 | 1,140 | 1,155 | 66,000 | 1,155 |
| 2013-12-27 | 1,111 | 1,137 | 1,110 | 1,135 | 56,000 | 1,135 |
| 2013-12-26 | 1,111 | 1,120 | 1,106 | 1,111 | 51,000 | 1,111 |
| 2013-12-25 | 1,095 | 1,104 | 1,093 | 1,103 | 60,000 | 1,103 |
| 2013-12-24 | 1,111 | 1,114 | 1,105 | 1,111 | 38,000 | 1,111 |
| 2013-12-20 | 1,111 | 1,111 | 1,102 | 1,111 | 35,000 | 1,111 |
| 2013-12-19 | 1,115 | 1,115 | 1,101 | 1,110 | 42,000 | 1,110 |
| 2013-12-18 | 1,092 | 1,100 | 1,092 | 1,094 | 38,000 | 1,094 |
| 2013-12-17 | 1,098 | 1,098 | 1,090 | 1,091 | 26,000 | 1,091 |
| 2013-12-16 | 1,088 | 1,088 | 1,081 | 1,082 | 16,000 | 1,082 |
| 2013-12-13 | 1,084 | 1,095 | 1,082 | 1,085 | 104,000 | 1,085 |
| 2013-12-12 | 1,103 | 1,103 | 1,091 | 1,092 | 27,000 | 1,092 |
| 2013-12-11 | 1,101 | 1,108 | 1,100 | 1,102 | 23,000 | 1,102 |
| 2013-12-10 | 1,111 | 1,115 | 1,108 | 1,113 | 24,000 | 1,113 |
| 2013-12-09 | 1,121 | 1,121 | 1,108 | 1,111 | 30,000 | 1,111 |
| 2013-12-06 | 1,094 | 1,108 | 1,090 | 1,107 | 37,000 | 1,107 |
| 2013-12-05 | 1,101 | 1,107 | 1,099 | 1,099 | 34,000 | 1,099 |
| 2013-12-04 | 1,100 | 1,104 | 1,098 | 1,100 | 32,000 | 1,100 |
| 2013-12-03 | 1,117 | 1,117 | 1,105 | 1,106 | 30,000 | 1,106 |
| 2013-12-02 | 1,108 | 1,119 | 1,099 | 1,111 | 56,000 | 1,111 |
| 2013-11-29 | 1,095 | 1,101 | 1,090 | 1,096 | 36,000 | 1,096 |
| 2013-11-28 | 1,110 | 1,115 | 1,096 | 1,101 | 52,000 | 1,101 |
| 2013-11-27 | 1,108 | 1,120 | 1,108 | 1,115 | 31,000 | 1,115 |
| 2013-11-26 | 1,109 | 1,115 | 1,106 | 1,112 | 34,000 | 1,112 |
| 2013-11-25 | 1,107 | 1,120 | 1,107 | 1,115 | 27,000 | 1,115 |
| 2013-11-22 | 1,096 | 1,115 | 1,096 | 1,106 | 32,000 | 1,106 |
| 2013-11-21 | 1,091 | 1,100 | 1,090 | 1,100 | 26,000 | 1,100 |
| 2013-11-20 | 1,089 | 1,094 | 1,089 | 1,091 | 27,000 | 1,091 |
| 2013-11-19 | 1,090 | 1,093 | 1,084 | 1,092 | 17,000 | 1,092 |
| 2013-11-18 | 1,085 | 1,098 | 1,085 | 1,092 | 24,000 | 1,092 |
| 2013-11-15 | 1,080 | 1,101 | 1,080 | 1,098 | 51,000 | 1,098 |
| 2013-11-14 | 1,085 | 1,088 | 1,071 | 1,082 | 25,000 | 1,082 |
| 2013-11-13 | 1,065 | 1,073 | 1,063 | 1,069 | 34,000 | 1,069 |
| 2013-11-12 | 1,069 | 1,083 | 1,064 | 1,069 | 35,000 | 1,069 |
| 2013-11-11 | 1,077 | 1,084 | 1,065 | 1,065 | 30,000 | 1,065 |
| 2013-11-08 | 1,070 | 1,078 | 1,068 | 1,074 | 13,000 | 1,074 |
| 2013-11-07 | 1,089 | 1,089 | 1,076 | 1,078 | 11,000 | 1,078 |
| 2013-11-06 | 1,081 | 1,090 | 1,073 | 1,083 | 14,000 | 1,083 |
| 2013-11-05 | 1,100 | 1,100 | 1,085 | 1,085 | 32,000 | 1,085 |
| 2013-11-01 | 1,110 | 1,110 | 1,086 | 1,088 | 32,000 | 1,088 |
| 2013-10-31 | 1,101 | 1,114 | 1,100 | 1,104 | 23,000 | 1,104 |
| 2013-10-30 | 1,108 | 1,111 | 1,100 | 1,107 | 45,000 | 1,107 |
| 2013-10-29 | 1,119 | 1,119 | 1,101 | 1,107 | 32,000 | 1,107 |
| 2013-10-28 | 1,117 | 1,117 | 1,064 | 1,100 | 63,000 | 1,100 |
| 2013-10-25 | 1,127 | 1,129 | 1,115 | 1,120 | 37,000 | 1,120 |
| 2013-10-24 | 1,111 | 1,126 | 1,111 | 1,126 | 13,000 | 1,126 |
| 2013-10-23 | 1,127 | 1,127 | 1,119 | 1,119 | 14,000 | 1,119 |
| 2013-10-22 | 1,128 | 1,128 | 1,126 | 1,127 | 19,000 | 1,127 |
| 2013-10-21 | 1,130 | 1,130 | 1,125 | 1,129 | 13,000 | 1,129 |
| 2013-10-18 | 1,115 | 1,118 | 1,105 | 1,116 | 35,000 | 1,116 |
| 2013-10-17 | 1,108 | 1,114 | 1,103 | 1,109 | 20,000 | 1,109 |
| 2013-10-16 | 1,104 | 1,108 | 1,100 | 1,108 | 14,000 | 1,108 |
| 2013-10-15 | 1,112 | 1,138 | 1,102 | 1,112 | 34,000 | 1,112 |
| 2013-10-11 | 1,100 | 1,128 | 1,091 | 1,110 | 21,000 | 1,110 |
| 2013-10-10 | 1,074 | 1,087 | 1,070 | 1,085 | 23,000 | 1,085 |
| 2013-10-09 | 1,055 | 1,073 | 1,053 | 1,073 | 54,000 | 1,073 |
| 2013-10-08 | 1,083 | 1,097 | 1,079 | 1,083 | 35,000 | 1,083 |
| 2013-10-07 | 1,072 | 1,098 | 1,072 | 1,087 | 52,000 | 1,087 |
| 2013-10-04 | 1,101 | 1,106 | 1,092 | 1,101 | 55,000 | 1,101 |
| 2013-10-03 | 1,105 | 1,117 | 1,102 | 1,103 | 45,000 | 1,103 |
| 2013-10-02 | 1,146 | 1,146 | 1,122 | 1,123 | 46,000 | 1,123 |
| 2013-10-01 | 1,134 | 1,143 | 1,134 | 1,140 | 36,000 | 1,140 |
| 2013-09-30 | 1,149 | 1,149 | 1,138 | 1,139 | 37,000 | 1,139 |
| 2013-09-27 | 1,145 | 1,160 | 1,140 | 1,153 | 37,000 | 1,153 |
| 2013-09-26 | 1,135 | 1,145 | 1,132 | 1,145 | 23,000 | 1,145 |
| 2013-09-25 | 1,135 | 1,142 | 1,131 | 1,135 | 26,000 | 1,135 |
| 2013-09-24 | 1,134 | 1,147 | 1,134 | 1,142 | 32,000 | 1,142 |
| 2013-09-20 | 1,155 | 1,155 | 1,143 | 1,154 | 41,000 | 1,154 |
| 2013-09-19 | 1,160 | 1,160 | 1,145 | 1,152 | 35,000 | 1,152 |
| 2013-09-18 | 1,167 | 1,170 | 1,155 | 1,161 | 21,000 | 1,161 |
| 2013-09-17 | 1,160 | 1,173 | 1,152 | 1,168 | 27,000 | 1,168 |
| 2013-09-13 | 1,136 | 1,165 | 1,136 | 1,156 | 52,000 | 1,156 |
| 2013-09-12 | 1,156 | 1,160 | 1,155 | 1,155 | 6,000 | 1,155 |
| 2013-09-11 | 1,155 | 1,156 | 1,154 | 1,155 | 11,000 | 1,155 |
| 2013-09-10 | 1,133 | 1,152 | 1,133 | 1,145 | 21,000 | 1,145 |
| 2013-09-09 | 1,137 | 1,147 | 1,137 | 1,141 | 14,000 | 1,141 |
| 2013-09-06 | 1,123 | 1,126 | 1,123 | 1,126 | 10,000 | 1,126 |
| 2013-09-05 | 1,139 | 1,139 | 1,130 | 1,133 | 19,000 | 1,133 |
| 2013-09-04 | 1,120 | 1,135 | 1,120 | 1,135 | 36,000 | 1,135 |
| 2013-09-03 | 1,132 | 1,139 | 1,122 | 1,133 | 21,000 | 1,133 |
| 2013-09-02 | 1,111 | 1,134 | 1,111 | 1,125 | 20,000 | 1,125 |
| 2013-08-30 | 1,138 | 1,138 | 1,110 | 1,111 | 41,000 | 1,111 |
| 2013-08-29 | 1,131 | 1,144 | 1,130 | 1,138 | 19,000 | 1,138 |
| 2013-08-28 | 1,121 | 1,131 | 1,121 | 1,131 | 17,000 | 1,131 |
| 2013-08-27 | 1,149 | 1,150 | 1,141 | 1,143 | 11,000 | 1,143 |
| 2013-08-26 | 1,149 | 1,157 | 1,149 | 1,154 | 10,000 | 1,154 |
| 2013-08-23 | 1,131 | 1,146 | 1,131 | 1,146 | 28,000 | 1,146 |
| 2013-08-22 | 1,125 | 1,140 | 1,119 | 1,136 | 13,000 | 1,136 |
| 2013-08-21 | 1,142 | 1,148 | 1,140 | 1,140 | 18,000 | 1,140 |
| 2013-08-20 | 1,153 | 1,175 | 1,150 | 1,155 | 50,000 | 1,155 |
| 2013-08-19 | 1,143 | 1,153 | 1,143 | 1,153 | 7,000 | 1,153 |
| 2013-08-16 | 1,140 | 1,160 | 1,140 | 1,142 | 18,000 | 1,142 |
| 2013-08-15 | 1,151 | 1,165 | 1,151 | 1,156 | 35,000 | 1,156 |
| 2013-08-14 | 1,156 | 1,168 | 1,152 | 1,168 | 17,000 | 1,168 |
| 2013-08-13 | 1,157 | 1,175 | 1,157 | 1,173 | 5,000 | 1,173 |
| 2013-08-12 | 1,140 | 1,175 | 1,140 | 1,157 | 24,000 | 1,157 |
| 2013-08-09 | 1,148 | 1,167 | 1,148 | 1,167 | 31,000 | 1,167 |
| 2013-08-08 | 1,167 | 1,167 | 1,146 | 1,148 | 26,000 | 1,148 |
| 2013-08-07 | 1,177 | 1,177 | 1,151 | 1,151 | 33,000 | 1,151 |
| 2013-08-06 | 1,192 | 1,192 | 1,164 | 1,176 | 22,000 | 1,176 |
| 2013-08-05 | 1,196 | 1,215 | 1,186 | 1,192 | 159,000 | 1,192 |
| 2013-08-02 | 1,155 | 1,186 | 1,152 | 1,186 | 59,000 | 1,186 |
| 2013-08-01 | 1,140 | 1,154 | 1,135 | 1,154 | 69,000 | 1,154 |
| 2013-07-31 | 1,139 | 1,144 | 1,135 | 1,142 | 38,000 | 1,142 |
| 2013-07-30 | 1,138 | 1,141 | 1,120 | 1,127 | 182,000 | 1,127 |
| 2013-07-29 | 1,126 | 1,147 | 1,120 | 1,138 | 116,000 | 1,138 |
| 2013-07-26 | 1,154 | 1,159 | 1,124 | 1,126 | 38,000 | 1,126 |
| 2013-07-25 | 1,175 | 1,175 | 1,153 | 1,154 | 26,000 | 1,154 |
| 2013-07-24 | 1,132 | 1,187 | 1,121 | 1,164 | 49,000 | 1,164 |
| 2013-07-23 | 1,120 | 1,130 | 1,120 | 1,129 | 34,000 | 1,129 |
| 2013-07-22 | 1,135 | 1,135 | 1,130 | 1,135 | 58,000 | 1,135 |
| 2013-07-19 | 1,120 | 1,126 | 1,113 | 1,126 | 39,000 | 1,126 |
| 2013-07-18 | 1,120 | 1,126 | 1,112 | 1,123 | 25,000 | 1,123 |
| 2013-07-17 | 1,124 | 1,124 | 1,107 | 1,120 | 21,000 | 1,120 |
| 2013-07-16 | 1,116 | 1,129 | 1,116 | 1,124 | 12,000 | 1,124 |
| 2013-07-12 | 1,098 | 1,120 | 1,095 | 1,116 | 32,000 | 1,116 |
| 2013-07-11 | 1,104 | 1,122 | 1,100 | 1,103 | 39,000 | 1,103 |
| 2013-07-10 | 1,128 | 1,128 | 1,117 | 1,120 | 19,000 | 1,120 |
| 2013-07-09 | 1,130 | 1,130 | 1,116 | 1,117 | 27,000 | 1,117 |
| 2013-07-08 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 1,130 |
| 2013-07-05 | 1,146 | 1,146 | 1,131 | 1,137 | 41,000 | 1,137 |
| 2013-07-04 | 1,123 | 1,140 | 1,122 | 1,135 | 36,000 | 1,135 |
| 2013-07-03 | 1,121 | 1,150 | 1,111 | 1,136 | 40,000 | 1,136 |
| 2013-07-02 | 1,100 | 1,124 | 1,100 | 1,121 | 49,000 | 1,121 |
| 2013-07-01 | 1,088 | 1,093 | 1,066 | 1,093 | 49,000 | 1,093 |
| 2013-06-28 | 1,069 | 1,074 | 1,054 | 1,072 | 67,000 | 1,072 |
| 2013-06-27 | 1,029 | 1,055 | 1,028 | 1,055 | 41,000 | 1,055 |
| 2013-06-26 | 1,048 | 1,055 | 1,025 | 1,028 | 37,000 | 1,028 |
| 2013-06-25 | 1,052 | 1,060 | 1,035 | 1,041 | 48,000 | 1,041 |
| 2013-06-24 | 1,077 | 1,077 | 1,048 | 1,052 | 48,000 | 1,052 |
| 2013-06-21 | 1,112 | 1,112 | 1,045 | 1,045 | 166,000 | 1,045 |
| 2013-06-20 | 1,120 | 1,130 | 1,100 | 1,119 | 41,000 | 1,119 |
| 2013-06-19 | 1,104 | 1,120 | 1,104 | 1,115 | 50,000 | 1,115 |
| 2013-06-18 | 1,110 | 1,111 | 1,089 | 1,097 | 42,000 | 1,097 |
| 2013-06-17 | 1,033 | 1,113 | 1,033 | 1,111 | 150,000 | 1,111 |
| 2013-06-14 | 1,026 | 1,062 | 1,017 | 1,023 | 131,000 | 1,023 |
| 2013-06-13 | 1,047 | 1,047 | 1,011 | 1,026 | 81,000 | 1,026 |
| 2013-06-12 | 1,045 | 1,062 | 1,033 | 1,043 | 45,000 | 1,043 |
| 2013-06-11 | 1,053 | 1,107 | 1,046 | 1,070 | 102,000 | 1,070 |
| 2013-06-10 | 1,047 | 1,075 | 1,047 | 1,060 | 48,000 | 1,060 |
| 2013-06-07 | 1,028 | 1,070 | 1,002 | 1,039 | 147,000 | 1,039 |
| 2013-06-06 | 1,062 | 1,062 | 1,015 | 1,020 | 90,000 | 1,020 |
| 2013-06-05 | 1,091 | 1,107 | 1,063 | 1,063 | 66,000 | 1,063 |
| 2013-06-04 | 1,085 | 1,099 | 1,048 | 1,093 | 113,000 | 1,093 |
| 2013-06-03 | 1,137 | 1,153 | 1,090 | 1,090 | 92,000 | 1,090 |
| 2013-05-31 | 1,140 | 1,166 | 1,130 | 1,166 | 66,000 | 1,166 |
| 2013-05-30 | 1,155 | 1,167 | 1,126 | 1,139 | 70,000 | 1,139 |
| 2013-05-29 | 1,149 | 1,176 | 1,134 | 1,166 | 107,000 | 1,166 |
| 2013-05-28 | 1,132 | 1,160 | 1,132 | 1,136 | 125,000 | 1,136 |
| 2013-05-27 | 1,153 | 1,153 | 1,124 | 1,125 | 79,000 | 1,125 |
| 2013-05-24 | 1,155 | 1,199 | 1,153 | 1,153 | 222,000 | 1,153 |
| 2013-05-23 | 1,218 | 1,254 | 1,141 | 1,142 | 211,000 | 1,142 |
| 2013-05-22 | 1,250 | 1,260 | 1,225 | 1,225 | 80,000 | 1,225 |
| 2013-05-21 | 1,238 | 1,265 | 1,223 | 1,263 | 108,000 | 1,263 |
| 2013-05-20 | 1,220 | 1,242 | 1,207 | 1,224 | 92,000 | 1,224 |
| 2013-05-17 | 1,198 | 1,215 | 1,192 | 1,206 | 159,000 | 1,206 |
| 2013-05-16 | 1,194 | 1,218 | 1,193 | 1,198 | 62,000 | 1,198 |
| 2013-05-15 | 1,200 | 1,217 | 1,191 | 1,194 | 61,000 | 1,194 |
| 2013-05-14 | 1,200 | 1,220 | 1,198 | 1,209 | 113,000 | 1,209 |
| 2013-05-13 | 1,199 | 1,207 | 1,196 | 1,196 | 99,000 | 1,196 |
| 2013-05-10 | 1,196 | 1,200 | 1,182 | 1,189 | 77,000 | 1,189 |
| 2013-05-09 | 1,190 | 1,196 | 1,173 | 1,173 | 75,000 | 1,173 |
| 2013-05-08 | 1,165 | 1,191 | 1,157 | 1,188 | 108,000 | 1,188 |
| 2013-05-07 | 1,169 | 1,169 | 1,144 | 1,157 | 61,000 | 1,157 |
| 2013-05-02 | 1,131 | 1,143 | 1,130 | 1,141 | 81,000 | 1,141 |
| 2013-05-01 | 1,110 | 1,132 | 1,100 | 1,127 | 101,000 | 1,127 |
| 2013-04-30 | 1,155 | 1,155 | 1,109 | 1,111 | 175,000 | 1,111 |
| 2013-04-26 | 1,165 | 1,169 | 1,142 | 1,153 | 43,000 | 1,153 |
| 2013-04-25 | 1,164 | 1,170 | 1,161 | 1,163 | 45,000 | 1,163 |
| 2013-04-24 | 1,159 | 1,167 | 1,157 | 1,164 | 51,000 | 1,164 |
| 2013-04-23 | 1,147 | 1,159 | 1,147 | 1,157 | 29,000 | 1,157 |
| 2013-04-22 | 1,141 | 1,164 | 1,141 | 1,152 | 84,000 | 1,152 |
| 2013-04-19 | 1,157 | 1,157 | 1,131 | 1,141 | 65,000 | 1,141 |
| 2013-04-18 | 1,160 | 1,166 | 1,137 | 1,137 | 80,000 | 1,137 |
| 2013-04-17 | 1,160 | 1,177 | 1,160 | 1,169 | 47,000 | 1,169 |
| 2013-04-16 | 1,166 | 1,171 | 1,152 | 1,155 | 86,000 | 1,155 |
| 2013-04-15 | 1,185 | 1,186 | 1,178 | 1,178 | 31,000 | 1,178 |
| 2013-04-12 | 1,183 | 1,192 | 1,162 | 1,187 | 104,000 | 1,187 |
| 2013-04-11 | 1,181 | 1,195 | 1,178 | 1,192 | 89,000 | 1,192 |
| 2013-04-10 | 1,186 | 1,189 | 1,142 | 1,186 | 85,000 | 1,186 |
| 2013-04-09 | 1,184 | 1,193 | 1,180 | 1,186 | 81,000 | 1,186 |
| 2013-04-08 | 1,181 | 1,197 | 1,153 | 1,188 | 118,000 | 1,188 |
| 2013-04-05 | 1,180 | 1,189 | 1,173 | 1,181 | 102,000 | 1,181 |
| 2013-04-04 | 1,120 | 1,154 | 1,120 | 1,154 | 81,000 | 1,154 |
| 2013-04-03 | 1,113 | 1,134 | 1,113 | 1,130 | 57,000 | 1,130 |
| 2013-04-02 | 1,100 | 1,153 | 1,083 | 1,115 | 184,000 | 1,115 |
| 2013-04-01 | 1,160 | 1,166 | 1,129 | 1,132 | 98,000 | 1,132 |
| 2013-03-29 | 1,170 | 1,175 | 1,153 | 1,168 | 82,000 | 1,168 |
| 2013-03-28 | 1,178 | 1,178 | 1,158 | 1,164 | 84,000 | 1,164 |
| 2013-03-27 | 1,160 | 1,173 | 1,152 | 1,170 | 116,000 | 1,170 |
| 2013-03-26 | 1,209 | 1,209 | 1,191 | 1,196 | 150,000 | 1,196 |
| 2013-03-25 | 1,190 | 1,218 | 1,190 | 1,208 | 147,000 | 1,208 |
| 2013-03-22 | 1,195 | 1,196 | 1,189 | 1,190 | 51,000 | 1,190 |
| 2013-03-21 | 1,188 | 1,199 | 1,188 | 1,195 | 116,000 | 1,195 |
| 2013-03-19 | 1,188 | 1,188 | 1,180 | 1,183 | 41,000 | 1,183 |
| 2013-03-18 | 1,180 | 1,186 | 1,173 | 1,178 | 41,000 | 1,178 |
| 2013-03-15 | 1,180 | 1,186 | 1,176 | 1,183 | 56,000 | 1,183 |
| 2013-03-14 | 1,176 | 1,178 | 1,171 | 1,172 | 31,000 | 1,172 |
| 2013-03-13 | 1,187 | 1,189 | 1,173 | 1,176 | 68,000 | 1,176 |
| 2013-03-12 | 1,188 | 1,197 | 1,180 | 1,187 | 90,000 | 1,187 |
| 2013-03-11 | 1,177 | 1,189 | 1,177 | 1,187 | 91,000 | 1,187 |
| 2013-03-08 | 1,156 | 1,171 | 1,156 | 1,166 | 182,000 | 1,166 |
| 2013-03-07 | 1,174 | 1,180 | 1,158 | 1,159 | 100,000 | 1,159 |
| 2013-03-06 | 1,153 | 1,169 | 1,153 | 1,169 | 50,000 | 1,169 |
| 2013-03-05 | 1,151 | 1,159 | 1,151 | 1,159 | 64,000 | 1,159 |
| 2013-03-04 | 1,149 | 1,155 | 1,145 | 1,151 | 82,000 | 1,151 |
| 2013-03-01 | 1,143 | 1,152 | 1,135 | 1,137 | 94,000 | 1,137 |
| 2013-02-28 | 1,148 | 1,158 | 1,142 | 1,147 | 135,000 | 1,147 |
| 2013-02-27 | 1,122 | 1,148 | 1,121 | 1,131 | 46,000 | 1,131 |
| 2013-02-26 | 1,125 | 1,130 | 1,119 | 1,125 | 39,000 | 1,125 |
| 2013-02-25 | 1,133 | 1,134 | 1,118 | 1,125 | 27,000 | 1,125 |
| 2013-02-22 | 1,120 | 1,120 | 1,102 | 1,119 | 63,000 | 1,119 |
| 2013-02-21 | 1,120 | 1,125 | 1,115 | 1,120 | 62,000 | 1,120 |
| 2013-02-20 | 1,109 | 1,120 | 1,109 | 1,112 | 53,000 | 1,112 |
| 2013-02-19 | 1,130 | 1,137 | 1,113 | 1,116 | 66,000 | 1,116 |
| 2013-02-18 | 1,103 | 1,125 | 1,093 | 1,125 | 95,000 | 1,125 |
| 2013-02-15 | 1,103 | 1,115 | 1,085 | 1,088 | 90,000 | 1,088 |
| 2013-02-14 | 1,120 | 1,120 | 1,101 | 1,102 | 52,000 | 1,102 |
| 2013-02-13 | 1,112 | 1,124 | 1,111 | 1,117 | 69,000 | 1,117 |
| 2013-02-12 | 1,095 | 1,115 | 1,095 | 1,112 | 66,000 | 1,112 |
| 2013-02-08 | 1,094 | 1,106 | 1,084 | 1,092 | 90,000 | 1,092 |
| 2013-02-07 | 1,091 | 1,113 | 1,091 | 1,112 | 69,000 | 1,112 |
| 2013-02-06 | 1,099 | 1,109 | 1,096 | 1,100 | 80,000 | 1,100 |
| 2013-02-05 | 1,089 | 1,100 | 1,073 | 1,086 | 118,000 | 1,086 |
| 2013-02-04 | 1,089 | 1,099 | 1,087 | 1,096 | 77,000 | 1,096 |
| 2013-02-01 | 1,092 | 1,092 | 1,084 | 1,085 | 57,000 | 1,085 |
| 2013-01-31 | 1,087 | 1,096 | 1,075 | 1,092 | 47,000 | 1,092 |
| 2013-01-30 | 1,100 | 1,100 | 1,091 | 1,100 | 53,000 | 1,100 |
| 2013-01-29 | 1,088 | 1,100 | 1,085 | 1,100 | 63,000 | 1,100 |
| 2013-01-28 | 1,085 | 1,090 | 1,080 | 1,081 | 35,000 | 1,081 |
| 2013-01-25 | 1,078 | 1,084 | 1,056 | 1,083 | 42,000 | 1,083 |
| 2013-01-24 | 1,052 | 1,068 | 1,052 | 1,068 | 35,000 | 1,068 |
| 2013-01-23 | 1,065 | 1,071 | 1,061 | 1,066 | 44,000 | 1,066 |
| 2013-01-22 | 1,080 | 1,083 | 1,068 | 1,075 | 37,000 | 1,075 |
| 2013-01-21 | 1,085 | 1,085 | 1,074 | 1,080 | 32,000 | 1,080 |
| 2013-01-18 | 1,070 | 1,082 | 1,067 | 1,081 | 34,000 | 1,081 |
| 2013-01-17 | 1,078 | 1,080 | 1,067 | 1,070 | 30,000 | 1,070 |
| 2013-01-16 | 1,084 | 1,088 | 1,074 | 1,074 | 40,000 | 1,074 |
| 2013-01-15 | 1,085 | 1,090 | 1,076 | 1,079 | 48,000 | 1,079 |
| 2013-01-11 | 1,062 | 1,087 | 1,062 | 1,085 | 51,000 | 1,085 |
| 2013-01-10 | 1,054 | 1,070 | 1,054 | 1,070 | 21,000 | 1,070 |
| 2013-01-09 | 1,053 | 1,065 | 1,048 | 1,064 | 24,000 | 1,064 |
| 2013-01-08 | 1,070 | 1,081 | 1,069 | 1,069 | 32,000 | 1,069 |
| 2013-01-07 | 1,100 | 1,100 | 1,068 | 1,097 | 86,000 | 1,097 |
| 2013-01-04 | 1,081 | 1,086 | 1,077 | 1,080 | 94,000 | 1,080 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株