6463 TPR(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 | 1,789 | 1,795 | 1,771 | 1,785 | 108,800 | 1,785 |
| 2013-12-27 | 1,744 | 1,761 | 1,723 | 1,759 | 95,200 | 1,759 |
| 2013-12-26 | 1,742 | 1,743 | 1,719 | 1,730 | 76,700 | 1,730 |
| 2013-12-25 | 1,700 | 1,720 | 1,688 | 1,717 | 250,900 | 1,717 |
| 2013-12-24 | 1,676 | 1,723 | 1,674 | 1,698 | 310,400 | 1,698 |
| 2013-12-20 | 1,670 | 1,677 | 1,656 | 1,667 | 150,300 | 1,667 |
| 2013-12-19 | 1,647 | 1,682 | 1,647 | 1,670 | 260,000 | 1,670 |
| 2013-12-18 | 1,597 | 1,620 | 1,590 | 1,619 | 107,400 | 1,619 |
| 2013-12-17 | 1,578 | 1,599 | 1,571 | 1,596 | 131,400 | 1,596 |
| 2013-12-16 | 1,595 | 1,602 | 1,567 | 1,577 | 111,400 | 1,577 |
| 2013-12-13 | 1,593 | 1,612 | 1,572 | 1,598 | 207,200 | 1,598 |
| 2013-12-12 | 1,605 | 1,617 | 1,588 | 1,598 | 119,800 | 1,598 |
| 2013-12-11 | 1,613 | 1,636 | 1,601 | 1,618 | 159,500 | 1,618 |
| 2013-12-10 | 1,658 | 1,659 | 1,605 | 1,613 | 266,300 | 1,613 |
| 2013-12-09 | 1,672 | 1,677 | 1,648 | 1,666 | 127,900 | 1,666 |
| 2013-12-06 | 1,630 | 1,658 | 1,626 | 1,645 | 107,400 | 1,645 |
| 2013-12-05 | 1,681 | 1,681 | 1,626 | 1,628 | 157,200 | 1,628 |
| 2013-12-04 | 1,717 | 1,717 | 1,672 | 1,691 | 106,300 | 1,691 |
| 2013-12-03 | 1,745 | 1,745 | 1,728 | 1,728 | 58,400 | 1,728 |
| 2013-12-02 | 1,730 | 1,745 | 1,720 | 1,728 | 64,300 | 1,728 |
| 2013-11-29 | 1,726 | 1,731 | 1,700 | 1,725 | 124,300 | 1,725 |
| 2013-11-28 | 1,747 | 1,749 | 1,717 | 1,725 | 104,700 | 1,725 |
| 2013-11-27 | 1,759 | 1,770 | 1,726 | 1,729 | 137,400 | 1,729 |
| 2013-11-26 | 1,760 | 1,778 | 1,750 | 1,777 | 60,300 | 1,777 |
| 2013-11-25 | 1,766 | 1,767 | 1,747 | 1,762 | 48,900 | 1,762 |
| 2013-11-22 | 1,776 | 1,782 | 1,735 | 1,746 | 77,300 | 1,746 |
| 2013-11-21 | 1,759 | 1,775 | 1,742 | 1,755 | 74,700 | 1,755 |
| 2013-11-20 | 1,758 | 1,763 | 1,737 | 1,752 | 85,000 | 1,752 |
| 2013-11-19 | 1,750 | 1,768 | 1,746 | 1,754 | 59,000 | 1,754 |
| 2013-11-18 | 1,766 | 1,774 | 1,737 | 1,753 | 69,700 | 1,753 |
| 2013-11-15 | 1,776 | 1,777 | 1,740 | 1,757 | 137,300 | 1,757 |
| 2013-11-14 | 1,757 | 1,764 | 1,735 | 1,741 | 143,000 | 1,741 |
| 2013-11-13 | 1,781 | 1,783 | 1,726 | 1,736 | 273,900 | 1,736 |
| 2013-11-12 | 1,790 | 1,819 | 1,765 | 1,808 | 53,900 | 1,808 |
| 2013-11-11 | 1,806 | 1,816 | 1,771 | 1,785 | 51,600 | 1,785 |
| 2013-11-08 | 1,760 | 1,799 | 1,760 | 1,776 | 40,500 | 1,776 |
| 2013-11-07 | 1,775 | 1,800 | 1,760 | 1,790 | 74,700 | 1,790 |
| 2013-11-06 | 1,751 | 1,794 | 1,742 | 1,760 | 156,500 | 1,760 |
| 2013-11-05 | 1,797 | 1,820 | 1,699 | 1,742 | 166,200 | 1,742 |
| 2013-11-01 | 1,859 | 1,865 | 1,779 | 1,797 | 102,200 | 1,797 |
| 2013-10-31 | 1,856 | 1,889 | 1,855 | 1,859 | 123,400 | 1,859 |
| 2013-10-30 | 1,837 | 1,866 | 1,823 | 1,854 | 115,500 | 1,854 |
| 2013-10-29 | 1,825 | 1,859 | 1,812 | 1,834 | 68,600 | 1,834 |
| 2013-10-28 | 1,849 | 1,872 | 1,841 | 1,860 | 57,300 | 1,860 |
| 2013-10-25 | 1,840 | 1,856 | 1,806 | 1,836 | 84,600 | 1,836 |
| 2013-10-24 | 1,826 | 1,850 | 1,794 | 1,843 | 79,700 | 1,843 |
| 2013-10-23 | 1,885 | 1,898 | 1,843 | 1,849 | 76,300 | 1,849 |
| 2013-10-22 | 1,863 | 1,897 | 1,863 | 1,894 | 52,400 | 1,894 |
| 2013-10-21 | 1,888 | 1,895 | 1,860 | 1,876 | 37,300 | 1,876 |
| 2013-10-18 | 1,866 | 1,877 | 1,850 | 1,866 | 43,600 | 1,866 |
| 2013-10-17 | 1,900 | 1,910 | 1,858 | 1,884 | 60,900 | 1,884 |
| 2013-10-16 | 1,875 | 1,903 | 1,868 | 1,884 | 66,900 | 1,884 |
| 2013-10-15 | 1,898 | 1,898 | 1,875 | 1,884 | 74,400 | 1,884 |
| 2013-10-11 | 1,890 | 1,912 | 1,873 | 1,897 | 167,800 | 1,897 |
| 2013-10-10 | 1,786 | 1,849 | 1,757 | 1,849 | 174,400 | 1,849 |
| 2013-10-09 | 1,706 | 1,764 | 1,690 | 1,756 | 46,800 | 1,756 |
| 2013-10-08 | 1,691 | 1,720 | 1,680 | 1,706 | 68,200 | 1,706 |
| 2013-10-07 | 1,705 | 1,711 | 1,682 | 1,691 | 43,200 | 1,691 |
| 2013-10-04 | 1,727 | 1,745 | 1,679 | 1,714 | 125,300 | 1,714 |
| 2013-10-03 | 1,750 | 1,794 | 1,750 | 1,765 | 40,400 | 1,765 |
| 2013-10-02 | 1,795 | 1,802 | 1,753 | 1,762 | 69,500 | 1,762 |
| 2013-10-01 | 1,801 | 1,818 | 1,797 | 1,797 | 44,500 | 1,797 |
| 2013-09-30 | 1,840 | 1,840 | 1,793 | 1,804 | 73,400 | 1,804 |
| 2013-09-27 | 1,883 | 1,883 | 1,847 | 1,855 | 38,800 | 1,855 |
| 2013-09-26 | 1,849 | 1,885 | 1,827 | 1,884 | 48,200 | 1,884 |
| 2013-09-25 | 1,898 | 1,902 | 1,807 | 1,863 | 153,400 | 1,863 |
| 2013-09-24 | 1,871 | 1,925 | 1,865 | 1,915 | 67,000 | 1,915 |
| 2013-09-20 | 1,900 | 1,903 | 1,878 | 1,885 | 47,000 | 1,885 |
| 2013-09-19 | 1,828 | 1,900 | 1,824 | 1,900 | 145,100 | 1,900 |
| 2013-09-18 | 1,798 | 1,845 | 1,798 | 1,828 | 57,100 | 1,828 |
| 2013-09-17 | 1,817 | 1,834 | 1,795 | 1,805 | 58,400 | 1,805 |
| 2013-09-13 | 1,771 | 1,813 | 1,766 | 1,807 | 83,800 | 1,807 |
| 2013-09-12 | 1,800 | 1,800 | 1,775 | 1,789 | 53,700 | 1,789 |
| 2013-09-11 | 1,840 | 1,845 | 1,801 | 1,812 | 91,800 | 1,812 |
| 2013-09-10 | 1,845 | 1,860 | 1,828 | 1,846 | 46,800 | 1,846 |
| 2013-09-09 | 1,808 | 1,840 | 1,808 | 1,840 | 118,500 | 1,840 |
| 2013-09-06 | 1,776 | 1,794 | 1,741 | 1,780 | 85,900 | 1,780 |
| 2013-09-05 | 1,763 | 1,782 | 1,739 | 1,780 | 104,400 | 1,780 |
| 2013-09-04 | 1,740 | 1,770 | 1,722 | 1,766 | 47,400 | 1,766 |
| 2013-09-03 | 1,724 | 1,747 | 1,707 | 1,742 | 64,900 | 1,742 |
| 2013-09-02 | 1,677 | 1,708 | 1,677 | 1,695 | 37,600 | 1,695 |
| 2013-08-30 | 1,699 | 1,709 | 1,672 | 1,680 | 64,700 | 1,680 |
| 2013-08-29 | 1,690 | 1,725 | 1,690 | 1,696 | 50,800 | 1,696 |
| 2013-08-28 | 1,683 | 1,717 | 1,680 | 1,707 | 71,600 | 1,707 |
| 2013-08-27 | 1,739 | 1,748 | 1,714 | 1,730 | 73,200 | 1,730 |
| 2013-08-26 | 1,769 | 1,776 | 1,726 | 1,761 | 53,500 | 1,761 |
| 2013-08-23 | 1,768 | 1,790 | 1,741 | 1,747 | 73,200 | 1,747 |
| 2013-08-22 | 1,728 | 1,753 | 1,715 | 1,730 | 70,800 | 1,730 |
| 2013-08-21 | 1,770 | 1,786 | 1,711 | 1,735 | 138,500 | 1,735 |
| 2013-08-20 | 1,829 | 1,850 | 1,772 | 1,788 | 140,300 | 1,788 |
| 2013-08-19 | 1,828 | 1,847 | 1,825 | 1,839 | 102,900 | 1,839 |
| 2013-08-16 | 1,785 | 1,835 | 1,783 | 1,825 | 138,800 | 1,825 |
| 2013-08-15 | 1,800 | 1,844 | 1,782 | 1,823 | 227,900 | 1,823 |
| 2013-08-14 | 1,760 | 1,810 | 1,758 | 1,805 | 192,400 | 1,805 |
| 2013-08-13 | 1,765 | 1,765 | 1,730 | 1,749 | 116,800 | 1,749 |
| 2013-08-12 | 1,742 | 1,772 | 1,730 | 1,760 | 246,600 | 1,760 |
| 2013-08-09 | 1,660 | 1,683 | 1,643 | 1,673 | 64,200 | 1,673 |
| 2013-08-08 | 1,656 | 1,687 | 1,643 | 1,651 | 32,800 | 1,651 |
| 2013-08-07 | 1,679 | 1,696 | 1,667 | 1,673 | 54,000 | 1,673 |
| 2013-08-06 | 1,691 | 1,708 | 1,672 | 1,702 | 40,900 | 1,702 |
| 2013-08-05 | 1,713 | 1,713 | 1,675 | 1,684 | 51,500 | 1,684 |
| 2013-08-02 | 1,700 | 1,713 | 1,672 | 1,713 | 45,800 | 1,713 |
| 2013-08-01 | 1,644 | 1,673 | 1,590 | 1,673 | 61,300 | 1,673 |
| 2013-07-31 | 1,672 | 1,679 | 1,628 | 1,640 | 93,400 | 1,640 |
| 2013-07-30 | 1,631 | 1,690 | 1,630 | 1,688 | 64,300 | 1,688 |
| 2013-07-29 | 1,671 | 1,674 | 1,632 | 1,636 | 85,200 | 1,636 |
| 2013-07-26 | 1,737 | 1,770 | 1,715 | 1,719 | 128,900 | 1,719 |
| 2013-07-25 | 1,765 | 1,793 | 1,758 | 1,765 | 172,100 | 1,765 |
| 2013-07-24 | 1,757 | 1,761 | 1,735 | 1,757 | 101,000 | 1,757 |
| 2013-07-23 | 1,743 | 1,761 | 1,731 | 1,759 | 134,500 | 1,759 |
| 2013-07-22 | 1,726 | 1,746 | 1,702 | 1,743 | 130,400 | 1,743 |
| 2013-07-19 | 1,725 | 1,740 | 1,625 | 1,686 | 179,400 | 1,686 |
| 2013-07-18 | 1,700 | 1,722 | 1,675 | 1,716 | 156,100 | 1,716 |
| 2013-07-17 | 1,707 | 1,727 | 1,700 | 1,721 | 137,300 | 1,721 |
| 2013-07-16 | 1,708 | 1,713 | 1,695 | 1,707 | 71,700 | 1,707 |
| 2013-07-12 | 1,692 | 1,715 | 1,683 | 1,688 | 179,900 | 1,688 |
| 2013-07-11 | 1,691 | 1,725 | 1,684 | 1,699 | 101,200 | 1,699 |
| 2013-07-10 | 1,725 | 1,729 | 1,689 | 1,704 | 110,800 | 1,704 |
| 2013-07-09 | 1,710 | 1,724 | 1,683 | 1,710 | 75,000 | 1,710 |
| 2013-07-08 | 1,713 | 1,760 | 1,680 | 1,680 | 105,400 | 1,680 |
| 2013-07-05 | 1,663 | 1,704 | 1,663 | 1,699 | 112,900 | 1,699 |
| 2013-07-04 | 1,645 | 1,679 | 1,630 | 1,659 | 124,100 | 1,659 |
| 2013-07-03 | 1,651 | 1,679 | 1,631 | 1,667 | 154,400 | 1,667 |
| 2013-07-02 | 1,613 | 1,635 | 1,597 | 1,635 | 150,700 | 1,635 |
| 2013-07-01 | 1,588 | 1,588 | 1,538 | 1,580 | 92,100 | 1,580 |
| 2013-06-28 | 1,544 | 1,563 | 1,520 | 1,562 | 161,800 | 1,562 |
| 2013-06-27 | 1,464 | 1,504 | 1,425 | 1,504 | 117,400 | 1,504 |
| 2013-06-26 | 1,504 | 1,504 | 1,436 | 1,446 | 80,600 | 1,446 |
| 2013-06-25 | 1,480 | 1,516 | 1,460 | 1,493 | 156,600 | 1,493 |
| 2013-06-24 | 1,570 | 1,577 | 1,491 | 1,494 | 216,100 | 1,494 |
| 2013-06-21 | 1,493 | 1,568 | 1,465 | 1,568 | 451,000 | 1,568 |
| 2013-06-20 | 1,478 | 1,526 | 1,463 | 1,524 | 236,800 | 1,524 |
| 2013-06-19 | 1,510 | 1,521 | 1,451 | 1,485 | 170,500 | 1,485 |
| 2013-06-18 | 1,485 | 1,505 | 1,461 | 1,472 | 145,800 | 1,472 |
| 2013-06-17 | 1,401 | 1,476 | 1,389 | 1,472 | 173,600 | 1,472 |
| 2013-06-14 | 1,440 | 1,461 | 1,392 | 1,401 | 215,900 | 1,401 |
| 2013-06-13 | 1,399 | 1,431 | 1,378 | 1,380 | 224,200 | 1,380 |
| 2013-06-12 | 1,400 | 1,440 | 1,362 | 1,431 | 166,000 | 1,431 |
| 2013-06-11 | 1,466 | 1,490 | 1,436 | 1,439 | 174,300 | 1,439 |
| 2013-06-10 | 1,416 | 1,467 | 1,388 | 1,465 | 151,300 | 1,465 |
| 2013-06-07 | 1,350 | 1,376 | 1,293 | 1,331 | 229,000 | 1,331 |
| 2013-06-06 | 1,445 | 1,496 | 1,417 | 1,425 | 182,900 | 1,425 |
| 2013-06-05 | 1,512 | 1,566 | 1,482 | 1,498 | 184,900 | 1,498 |
| 2013-06-04 | 1,462 | 1,531 | 1,420 | 1,520 | 241,100 | 1,520 |
| 2013-06-03 | 1,535 | 1,539 | 1,465 | 1,465 | 293,800 | 1,465 |
| 2013-05-31 | 1,570 | 1,596 | 1,533 | 1,576 | 257,600 | 1,576 |
| 2013-05-30 | 1,570 | 1,580 | 1,521 | 1,550 | 331,400 | 1,550 |
| 2013-05-29 | 1,637 | 1,658 | 1,591 | 1,609 | 313,100 | 1,609 |
| 2013-05-28 | 1,557 | 1,632 | 1,541 | 1,620 | 264,300 | 1,620 |
| 2013-05-27 | 1,566 | 1,625 | 1,533 | 1,557 | 326,400 | 1,557 |
| 2013-05-24 | 1,731 | 1,768 | 1,610 | 1,700 | 294,200 | 1,700 |
| 2013-05-23 | 1,861 | 1,884 | 1,671 | 1,700 | 266,100 | 1,700 |
| 2013-05-22 | 1,905 | 1,930 | 1,846 | 1,848 | 214,200 | 1,848 |
| 2013-05-21 | 1,924 | 1,970 | 1,896 | 1,907 | 153,300 | 1,907 |
| 2013-05-20 | 1,881 | 1,948 | 1,881 | 1,922 | 137,800 | 1,922 |
| 2013-05-17 | 1,864 | 1,908 | 1,830 | 1,867 | 239,900 | 1,867 |
| 2013-05-16 | 1,930 | 1,934 | 1,813 | 1,868 | 268,100 | 1,868 |
| 2013-05-15 | 1,900 | 1,970 | 1,900 | 1,934 | 300,800 | 1,934 |
| 2013-05-14 | 1,932 | 1,962 | 1,894 | 1,897 | 226,600 | 1,897 |
| 2013-05-13 | 1,923 | 1,969 | 1,922 | 1,946 | 212,100 | 1,946 |
| 2013-05-10 | 1,928 | 1,940 | 1,884 | 1,913 | 241,800 | 1,913 |
| 2013-05-09 | 1,887 | 1,964 | 1,880 | 1,888 | 280,600 | 1,888 |
| 2013-05-08 | 1,881 | 1,920 | 1,851 | 1,855 | 248,700 | 1,855 |
| 2013-05-07 | 1,800 | 1,924 | 1,800 | 1,904 | 291,600 | 1,904 |
| 2013-05-02 | 1,782 | 1,794 | 1,764 | 1,773 | 172,300 | 1,773 |
| 2013-05-01 | 1,753 | 1,797 | 1,750 | 1,782 | 189,500 | 1,782 |
| 2013-04-30 | 1,760 | 1,783 | 1,733 | 1,744 | 157,300 | 1,744 |
| 2013-04-26 | 1,797 | 1,800 | 1,755 | 1,759 | 222,000 | 1,759 |
| 2013-04-25 | 1,791 | 1,806 | 1,750 | 1,782 | 206,400 | 1,782 |
| 2013-04-24 | 1,743 | 1,791 | 1,743 | 1,791 | 262,300 | 1,791 |
| 2013-04-23 | 1,709 | 1,730 | 1,688 | 1,719 | 159,000 | 1,719 |
| 2013-04-22 | 1,671 | 1,736 | 1,671 | 1,706 | 231,600 | 1,706 |
| 2013-04-19 | 1,635 | 1,700 | 1,632 | 1,667 | 285,100 | 1,667 |
| 2013-04-18 | 1,651 | 1,691 | 1,607 | 1,635 | 233,000 | 1,635 |
| 2013-04-17 | 1,596 | 1,685 | 1,596 | 1,654 | 409,800 | 1,654 |
| 2013-04-16 | 1,541 | 1,586 | 1,524 | 1,569 | 300,300 | 1,569 |
| 2013-04-15 | 1,582 | 1,588 | 1,536 | 1,544 | 148,600 | 1,544 |
| 2013-04-12 | 1,579 | 1,613 | 1,559 | 1,596 | 288,300 | 1,596 |
| 2013-04-11 | 1,530 | 1,580 | 1,529 | 1,555 | 244,800 | 1,555 |
| 2013-04-10 | 1,498 | 1,527 | 1,491 | 1,517 | 162,600 | 1,517 |
| 2013-04-09 | 1,530 | 1,540 | 1,477 | 1,496 | 165,000 | 1,496 |
| 2013-04-08 | 1,495 | 1,545 | 1,470 | 1,500 | 264,500 | 1,500 |
| 2013-04-05 | 1,490 | 1,498 | 1,450 | 1,456 | 240,600 | 1,456 |
| 2013-04-04 | 1,367 | 1,440 | 1,353 | 1,438 | 160,600 | 1,438 |
| 2013-04-03 | 1,349 | 1,415 | 1,348 | 1,401 | 182,700 | 1,401 |
| 2013-04-02 | 1,350 | 1,373 | 1,313 | 1,338 | 202,200 | 1,338 |
| 2013-04-01 | 1,442 | 1,446 | 1,388 | 1,388 | 166,700 | 1,388 |
| 2013-03-29 | 1,470 | 1,508 | 1,466 | 1,469 | 350,500 | 1,469 |
| 2013-03-28 | 1,490 | 1,490 | 1,441 | 1,452 | 214,500 | 1,452 |
| 2013-03-27 | 1,456 | 1,504 | 1,422 | 1,491 | 334,500 | 1,491 |
| 2013-03-26 | 1,482 | 1,482 | 1,431 | 1,463 | 358,100 | 1,463 |
| 2013-03-25 | 1,476 | 1,528 | 1,456 | 1,482 | 364,600 | 1,482 |
| 2013-03-22 | 1,434 | 1,478 | 1,417 | 1,446 | 259,800 | 1,446 |
| 2013-03-21 | 1,487 | 1,499 | 1,451 | 1,457 | 227,300 | 1,457 |
| 2013-03-19 | 1,445 | 1,509 | 1,435 | 1,482 | 413,900 | 1,482 |
| 2013-03-18 | 1,395 | 1,415 | 1,377 | 1,382 | 148,200 | 1,382 |
| 2013-03-15 | 1,408 | 1,410 | 1,375 | 1,393 | 114,700 | 1,393 |
| 2013-03-14 | 1,361 | 1,392 | 1,337 | 1,387 | 200,300 | 1,387 |
| 2013-03-13 | 1,350 | 1,411 | 1,341 | 1,342 | 283,600 | 1,342 |
| 2013-03-12 | 1,397 | 1,408 | 1,356 | 1,360 | 309,900 | 1,360 |
| 2013-03-11 | 1,350 | 1,406 | 1,338 | 1,383 | 318,000 | 1,383 |
| 2013-03-08 | 1,303 | 1,365 | 1,303 | 1,336 | 487,400 | 1,336 |
| 2013-03-07 | 1,240 | 1,312 | 1,240 | 1,273 | 323,300 | 1,273 |
| 2013-03-06 | 1,222 | 1,235 | 1,211 | 1,232 | 110,100 | 1,232 |
| 2013-03-05 | 1,224 | 1,248 | 1,206 | 1,211 | 158,400 | 1,211 |
| 2013-03-04 | 1,210 | 1,222 | 1,203 | 1,209 | 107,000 | 1,209 |
| 2013-03-01 | 1,200 | 1,206 | 1,186 | 1,202 | 94,600 | 1,202 |
| 2013-02-28 | 1,208 | 1,220 | 1,192 | 1,205 | 163,900 | 1,205 |
| 2013-02-27 | 1,241 | 1,244 | 1,150 | 1,189 | 205,300 | 1,189 |
| 2013-02-26 | 1,220 | 1,237 | 1,202 | 1,233 | 184,500 | 1,233 |
| 2013-02-25 | 1,251 | 1,254 | 1,226 | 1,226 | 110,800 | 1,226 |
| 2013-02-22 | 1,200 | 1,235 | 1,180 | 1,223 | 140,100 | 1,223 |
| 2013-02-21 | 1,231 | 1,262 | 1,216 | 1,221 | 129,200 | 1,221 |
| 2013-02-20 | 1,237 | 1,266 | 1,237 | 1,249 | 106,900 | 1,249 |
| 2013-02-19 | 1,243 | 1,254 | 1,223 | 1,236 | 84,800 | 1,236 |
| 2013-02-18 | 1,251 | 1,262 | 1,239 | 1,243 | 147,300 | 1,243 |
| 2013-02-15 | 1,199 | 1,243 | 1,190 | 1,242 | 342,500 | 1,242 |
| 2013-02-14 | 1,220 | 1,237 | 1,182 | 1,203 | 320,800 | 1,203 |
| 2013-02-13 | 1,275 | 1,276 | 1,175 | 1,191 | 395,000 | 1,191 |
| 2013-02-12 | 1,300 | 1,337 | 1,295 | 1,299 | 135,300 | 1,299 |
| 2013-02-08 | 1,327 | 1,327 | 1,283 | 1,288 | 137,800 | 1,288 |
| 2013-02-07 | 1,306 | 1,336 | 1,300 | 1,332 | 120,200 | 1,332 |
| 2013-02-06 | 1,300 | 1,350 | 1,288 | 1,317 | 333,700 | 1,317 |
| 2013-02-05 | 1,254 | 1,295 | 1,251 | 1,290 | 295,500 | 1,290 |
| 2013-02-04 | 1,251 | 1,282 | 1,244 | 1,271 | 225,100 | 1,271 |
| 2013-02-01 | 1,184 | 1,258 | 1,184 | 1,250 | 417,500 | 1,250 |
| 2013-01-31 | 1,167 | 1,180 | 1,158 | 1,175 | 103,000 | 1,175 |
| 2013-01-30 | 1,165 | 1,175 | 1,162 | 1,170 | 121,700 | 1,170 |
| 2013-01-29 | 1,115 | 1,167 | 1,112 | 1,147 | 175,300 | 1,147 |
| 2013-01-28 | 1,135 | 1,146 | 1,118 | 1,119 | 86,300 | 1,119 |
| 2013-01-25 | 1,126 | 1,133 | 1,119 | 1,128 | 86,100 | 1,128 |
| 2013-01-24 | 1,100 | 1,114 | 1,075 | 1,102 | 105,900 | 1,102 |
| 2013-01-23 | 1,117 | 1,127 | 1,096 | 1,100 | 94,600 | 1,100 |
| 2013-01-22 | 1,126 | 1,146 | 1,106 | 1,125 | 154,600 | 1,125 |
| 2013-01-21 | 1,146 | 1,147 | 1,121 | 1,132 | 91,200 | 1,132 |
| 2013-01-18 | 1,132 | 1,147 | 1,107 | 1,145 | 263,100 | 1,145 |
| 2013-01-17 | 1,106 | 1,129 | 1,082 | 1,105 | 176,700 | 1,105 |
| 2013-01-16 | 1,137 | 1,144 | 1,098 | 1,101 | 192,000 | 1,101 |
| 2013-01-15 | 1,171 | 1,177 | 1,143 | 1,147 | 131,500 | 1,147 |
| 2013-01-11 | 1,185 | 1,185 | 1,140 | 1,153 | 150,900 | 1,153 |
| 2013-01-10 | 1,148 | 1,170 | 1,143 | 1,165 | 233,200 | 1,165 |
| 2013-01-09 | 1,090 | 1,150 | 1,082 | 1,137 | 206,000 | 1,137 |
| 2013-01-08 | 1,140 | 1,142 | 1,107 | 1,116 | 216,200 | 1,116 |
| 2013-01-07 | 1,200 | 1,204 | 1,136 | 1,144 | 342,100 | 1,144 |
| 2013-01-04 | 1,196 | 1,209 | 1,160 | 1,199 | 454,500 | 1,199 |
分割・併合履歴 ： [1990-03-27]1株→1.02株