6486 イーグル工業(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 | 1,714 | 1,763 | 1,714 | 1,749 | 392,000 | 1,749 |
| 2013-12-27 | 1,701 | 1,721 | 1,693 | 1,714 | 116,000 | 1,714 |
| 2013-12-26 | 1,688 | 1,700 | 1,671 | 1,693 | 119,000 | 1,693 |
| 2013-12-25 | 1,626 | 1,688 | 1,614 | 1,657 | 554,000 | 1,657 |
| 2013-12-24 | 1,701 | 1,717 | 1,652 | 1,658 | 365,000 | 1,658 |
| 2013-12-20 | 1,703 | 1,714 | 1,671 | 1,703 | 463,000 | 1,703 |
| 2013-12-19 | 1,720 | 1,737 | 1,695 | 1,703 | 310,000 | 1,703 |
| 2013-12-18 | 1,697 | 1,718 | 1,689 | 1,708 | 341,000 | 1,708 |
| 2013-12-17 | 1,683 | 1,712 | 1,675 | 1,697 | 231,000 | 1,697 |
| 2013-12-16 | 1,680 | 1,717 | 1,663 | 1,672 | 388,000 | 1,672 |
| 2013-12-13 | 1,707 | 1,730 | 1,676 | 1,711 | 438,000 | 1,711 |
| 2013-12-12 | 1,721 | 1,724 | 1,694 | 1,707 | 269,000 | 1,707 |
| 2013-12-11 | 1,737 | 1,745 | 1,689 | 1,715 | 232,000 | 1,715 |
| 2013-12-10 | 1,761 | 1,772 | 1,729 | 1,739 | 294,000 | 1,739 |
| 2013-12-09 | 1,750 | 1,788 | 1,733 | 1,773 | 495,000 | 1,773 |
| 2013-12-06 | 1,733 | 1,750 | 1,707 | 1,741 | 219,000 | 1,741 |
| 2013-12-05 | 1,731 | 1,753 | 1,699 | 1,733 | 817,000 | 1,733 |
| 2013-12-04 | 1,725 | 1,764 | 1,714 | 1,736 | 408,000 | 1,736 |
| 2013-12-03 | 1,760 | 1,776 | 1,752 | 1,757 | 401,000 | 1,757 |
| 2013-12-02 | 1,759 | 1,766 | 1,743 | 1,757 | 205,000 | 1,757 |
| 2013-11-29 | 1,759 | 1,762 | 1,725 | 1,755 | 213,000 | 1,755 |
| 2013-11-28 | 1,750 | 1,760 | 1,727 | 1,760 | 168,000 | 1,760 |
| 2013-11-27 | 1,708 | 1,757 | 1,708 | 1,738 | 189,000 | 1,738 |
| 2013-11-26 | 1,725 | 1,750 | 1,703 | 1,740 | 203,000 | 1,740 |
| 2013-11-25 | 1,690 | 1,750 | 1,690 | 1,727 | 265,000 | 1,727 |
| 2013-11-22 | 1,701 | 1,725 | 1,677 | 1,685 | 220,000 | 1,685 |
| 2013-11-21 | 1,687 | 1,710 | 1,664 | 1,688 | 244,000 | 1,688 |
| 2013-11-20 | 1,654 | 1,690 | 1,653 | 1,687 | 273,000 | 1,687 |
| 2013-11-19 | 1,628 | 1,660 | 1,622 | 1,654 | 153,000 | 1,654 |
| 2013-11-18 | 1,651 | 1,660 | 1,621 | 1,629 | 169,000 | 1,629 |
| 2013-11-15 | 1,674 | 1,679 | 1,581 | 1,597 | 586,000 | 1,597 |
| 2013-11-14 | 1,626 | 1,661 | 1,619 | 1,647 | 204,000 | 1,647 |
| 2013-11-13 | 1,603 | 1,643 | 1,603 | 1,630 | 118,000 | 1,630 |
| 2013-11-12 | 1,626 | 1,691 | 1,615 | 1,625 | 203,000 | 1,625 |
| 2013-11-11 | 1,722 | 1,753 | 1,622 | 1,622 | 799,000 | 1,622 |
| 2013-11-08 | 1,586 | 1,760 | 1,551 | 1,743 | 992,000 | 1,743 |
| 2013-11-07 | 1,563 | 1,595 | 1,542 | 1,594 | 236,000 | 1,594 |
| 2013-11-06 | 1,534 | 1,571 | 1,523 | 1,563 | 238,000 | 1,563 |
| 2013-11-05 | 1,515 | 1,540 | 1,483 | 1,534 | 713,000 | 1,534 |
| 2013-11-01 | 1,605 | 1,605 | 1,530 | 1,540 | 281,000 | 1,540 |
| 2013-10-31 | 1,587 | 1,625 | 1,568 | 1,574 | 190,000 | 1,574 |
| 2013-10-30 | 1,622 | 1,634 | 1,605 | 1,621 | 234,000 | 1,621 |
| 2013-10-29 | 1,577 | 1,609 | 1,562 | 1,589 | 338,000 | 1,589 |
| 2013-10-28 | 1,618 | 1,640 | 1,594 | 1,597 | 386,000 | 1,597 |
| 2013-10-25 | 1,635 | 1,663 | 1,601 | 1,629 | 428,000 | 1,629 |
| 2013-10-24 | 1,601 | 1,646 | 1,591 | 1,642 | 303,000 | 1,642 |
| 2013-10-23 | 1,679 | 1,681 | 1,612 | 1,613 | 419,000 | 1,613 |
| 2013-10-22 | 1,653 | 1,676 | 1,633 | 1,675 | 288,000 | 1,675 |
| 2013-10-21 | 1,651 | 1,676 | 1,651 | 1,669 | 150,000 | 1,669 |
| 2013-10-18 | 1,660 | 1,671 | 1,633 | 1,646 | 207,000 | 1,646 |
| 2013-10-17 | 1,642 | 1,667 | 1,642 | 1,660 | 247,000 | 1,660 |
| 2013-10-16 | 1,658 | 1,658 | 1,634 | 1,642 | 116,000 | 1,642 |
| 2013-10-15 | 1,635 | 1,682 | 1,635 | 1,646 | 237,000 | 1,646 |
| 2013-10-11 | 1,635 | 1,654 | 1,619 | 1,647 | 239,000 | 1,647 |
| 2013-10-10 | 1,627 | 1,659 | 1,627 | 1,635 | 318,000 | 1,635 |
| 2013-10-09 | 1,543 | 1,629 | 1,534 | 1,627 | 318,000 | 1,627 |
| 2013-10-08 | 1,480 | 1,576 | 1,474 | 1,570 | 252,000 | 1,570 |
| 2013-10-07 | 1,570 | 1,570 | 1,492 | 1,496 | 408,000 | 1,496 |
| 2013-10-04 | 1,559 | 1,578 | 1,531 | 1,555 | 305,000 | 1,555 |
| 2013-10-03 | 1,594 | 1,594 | 1,557 | 1,559 | 293,000 | 1,559 |
| 2013-10-02 | 1,608 | 1,615 | 1,581 | 1,599 | 282,000 | 1,599 |
| 2013-10-01 | 1,583 | 1,636 | 1,583 | 1,609 | 309,000 | 1,609 |
| 2013-09-30 | 1,604 | 1,619 | 1,575 | 1,599 | 177,000 | 1,599 |
| 2013-09-27 | 1,660 | 1,665 | 1,615 | 1,622 | 238,000 | 1,622 |
| 2013-09-26 | 1,592 | 1,657 | 1,592 | 1,655 | 294,000 | 1,655 |
| 2013-09-25 | 1,613 | 1,613 | 1,574 | 1,599 | 236,000 | 1,599 |
| 2013-09-24 | 1,580 | 1,607 | 1,561 | 1,603 | 129,000 | 1,603 |
| 2013-09-20 | 1,579 | 1,600 | 1,576 | 1,587 | 166,000 | 1,587 |
| 2013-09-19 | 1,532 | 1,570 | 1,532 | 1,568 | 190,000 | 1,568 |
| 2013-09-18 | 1,550 | 1,565 | 1,528 | 1,530 | 170,000 | 1,530 |
| 2013-09-17 | 1,560 | 1,575 | 1,548 | 1,548 | 104,000 | 1,548 |
| 2013-09-13 | 1,500 | 1,560 | 1,500 | 1,560 | 427,000 | 1,560 |
| 2013-09-12 | 1,521 | 1,526 | 1,495 | 1,500 | 297,000 | 1,500 |
| 2013-09-11 | 1,530 | 1,544 | 1,513 | 1,521 | 237,000 | 1,521 |
| 2013-09-10 | 1,479 | 1,516 | 1,479 | 1,511 | 193,000 | 1,511 |
| 2013-09-09 | 1,481 | 1,493 | 1,466 | 1,485 | 121,000 | 1,485 |
| 2013-09-06 | 1,436 | 1,480 | 1,434 | 1,466 | 260,000 | 1,466 |
| 2013-09-05 | 1,473 | 1,480 | 1,455 | 1,466 | 74,000 | 1,466 |
| 2013-09-04 | 1,420 | 1,463 | 1,420 | 1,457 | 190,000 | 1,457 |
| 2013-09-03 | 1,414 | 1,457 | 1,385 | 1,450 | 412,000 | 1,450 |
| 2013-09-02 | 1,436 | 1,439 | 1,397 | 1,413 | 87,000 | 1,413 |
| 2013-08-30 | 1,393 | 1,423 | 1,375 | 1,413 | 351,000 | 1,413 |
| 2013-08-29 | 1,354 | 1,396 | 1,354 | 1,388 | 346,000 | 1,388 |
| 2013-08-28 | 1,362 | 1,396 | 1,349 | 1,384 | 236,000 | 1,384 |
| 2013-08-27 | 1,421 | 1,449 | 1,420 | 1,422 | 251,000 | 1,422 |
| 2013-08-26 | 1,450 | 1,460 | 1,431 | 1,451 | 260,000 | 1,451 |
| 2013-08-23 | 1,423 | 1,487 | 1,414 | 1,460 | 296,000 | 1,460 |
| 2013-08-22 | 1,420 | 1,420 | 1,385 | 1,410 | 237,000 | 1,410 |
| 2013-08-21 | 1,411 | 1,445 | 1,399 | 1,414 | 236,000 | 1,414 |
| 2013-08-20 | 1,479 | 1,479 | 1,432 | 1,433 | 240,000 | 1,433 |
| 2013-08-19 | 1,469 | 1,492 | 1,460 | 1,485 | 375,000 | 1,485 |
| 2013-08-16 | 1,470 | 1,484 | 1,452 | 1,469 | 326,000 | 1,469 |
| 2013-08-15 | 1,440 | 1,490 | 1,428 | 1,478 | 566,000 | 1,478 |
| 2013-08-14 | 1,416 | 1,450 | 1,416 | 1,445 | 178,000 | 1,445 |
| 2013-08-13 | 1,380 | 1,428 | 1,380 | 1,423 | 412,000 | 1,423 |
| 2013-08-12 | 1,378 | 1,398 | 1,363 | 1,370 | 280,000 | 1,370 |
| 2013-08-09 | 1,377 | 1,401 | 1,359 | 1,378 | 619,000 | 1,378 |
| 2013-08-08 | 1,414 | 1,445 | 1,396 | 1,397 | 221,000 | 1,397 |
| 2013-08-07 | 1,447 | 1,447 | 1,410 | 1,410 | 356,000 | 1,410 |
| 2013-08-06 | 1,448 | 1,463 | 1,422 | 1,457 | 300,000 | 1,457 |
| 2013-08-05 | 1,450 | 1,464 | 1,433 | 1,447 | 475,000 | 1,447 |
| 2013-08-02 | 1,463 | 1,480 | 1,451 | 1,464 | 489,000 | 1,464 |
| 2013-08-01 | 1,331 | 1,403 | 1,331 | 1,403 | 512,000 | 1,403 |
| 2013-07-31 | 1,388 | 1,390 | 1,330 | 1,337 | 636,000 | 1,337 |
| 2013-07-30 | 1,333 | 1,400 | 1,328 | 1,395 | 363,000 | 1,395 |
| 2013-07-29 | 1,355 | 1,368 | 1,328 | 1,339 | 488,000 | 1,339 |
| 2013-07-26 | 1,403 | 1,419 | 1,383 | 1,394 | 444,000 | 1,394 |
| 2013-07-25 | 1,428 | 1,455 | 1,414 | 1,417 | 434,000 | 1,417 |
| 2013-07-24 | 1,435 | 1,456 | 1,431 | 1,442 | 263,000 | 1,442 |
| 2013-07-23 | 1,461 | 1,471 | 1,430 | 1,445 | 532,000 | 1,445 |
| 2013-07-22 | 1,397 | 1,481 | 1,376 | 1,477 | 1,039,000 | 1,477 |
| 2013-07-19 | 1,385 | 1,396 | 1,338 | 1,343 | 418,000 | 1,343 |
| 2013-07-18 | 1,370 | 1,384 | 1,369 | 1,381 | 285,000 | 1,381 |
| 2013-07-17 | 1,331 | 1,375 | 1,328 | 1,365 | 355,000 | 1,365 |
| 2013-07-16 | 1,332 | 1,350 | 1,320 | 1,341 | 275,000 | 1,341 |
| 2013-07-12 | 1,303 | 1,346 | 1,303 | 1,331 | 435,000 | 1,331 |
| 2013-07-11 | 1,315 | 1,329 | 1,297 | 1,318 | 336,000 | 1,318 |
| 2013-07-10 | 1,317 | 1,346 | 1,302 | 1,315 | 310,000 | 1,315 |
| 2013-07-09 | 1,312 | 1,328 | 1,307 | 1,318 | 165,000 | 1,318 |
| 2013-07-08 | 1,316 | 1,344 | 1,302 | 1,308 | 424,000 | 1,308 |
| 2013-07-05 | 1,290 | 1,308 | 1,281 | 1,295 | 418,000 | 1,295 |
| 2013-07-04 | 1,276 | 1,281 | 1,258 | 1,278 | 233,000 | 1,278 |
| 2013-07-03 | 1,280 | 1,289 | 1,257 | 1,276 | 486,000 | 1,276 |
| 2013-07-02 | 1,247 | 1,289 | 1,228 | 1,284 | 491,000 | 1,284 |
| 2013-07-01 | 1,240 | 1,248 | 1,220 | 1,247 | 216,000 | 1,247 |
| 2013-06-28 | 1,203 | 1,241 | 1,200 | 1,235 | 259,000 | 1,235 |
| 2013-06-27 | 1,163 | 1,200 | 1,115 | 1,200 | 270,000 | 1,200 |
| 2013-06-26 | 1,170 | 1,175 | 1,130 | 1,142 | 187,000 | 1,142 |
| 2013-06-25 | 1,191 | 1,191 | 1,146 | 1,163 | 178,000 | 1,163 |
| 2013-06-24 | 1,208 | 1,214 | 1,180 | 1,191 | 340,000 | 1,191 |
| 2013-06-21 | 1,138 | 1,200 | 1,120 | 1,200 | 603,000 | 1,200 |
| 2013-06-20 | 1,180 | 1,195 | 1,160 | 1,194 | 602,000 | 1,194 |
| 2013-06-19 | 1,174 | 1,184 | 1,157 | 1,179 | 260,000 | 1,179 |
| 2013-06-18 | 1,139 | 1,173 | 1,126 | 1,145 | 563,000 | 1,145 |
| 2013-06-17 | 1,089 | 1,166 | 1,089 | 1,165 | 291,000 | 1,165 |
| 2013-06-14 | 1,136 | 1,146 | 1,084 | 1,094 | 398,000 | 1,094 |
| 2013-06-13 | 1,135 | 1,135 | 1,081 | 1,090 | 369,000 | 1,090 |
| 2013-06-12 | 1,138 | 1,156 | 1,100 | 1,146 | 427,000 | 1,146 |
| 2013-06-11 | 1,170 | 1,192 | 1,150 | 1,174 | 364,000 | 1,174 |
| 2013-06-10 | 1,086 | 1,160 | 1,086 | 1,150 | 286,000 | 1,150 |
| 2013-06-07 | 1,055 | 1,088 | 998 | 1,046 | 428,000 | 1,046 |
| 2013-06-06 | 1,116 | 1,145 | 1,080 | 1,102 | 573,000 | 1,102 |
| 2013-06-05 | 1,164 | 1,198 | 1,146 | 1,169 | 634,000 | 1,169 |
| 2013-06-04 | 1,140 | 1,181 | 1,114 | 1,179 | 520,000 | 1,179 |
| 2013-06-03 | 1,161 | 1,170 | 1,135 | 1,148 | 648,000 | 1,148 |
| 2013-05-31 | 1,126 | 1,176 | 1,126 | 1,161 | 546,000 | 1,161 |
| 2013-05-30 | 1,124 | 1,136 | 1,098 | 1,103 | 211,000 | 1,103 |
| 2013-05-29 | 1,157 | 1,175 | 1,121 | 1,154 | 563,000 | 1,154 |
| 2013-05-28 | 1,089 | 1,164 | 1,089 | 1,161 | 924,000 | 1,161 |
| 2013-05-27 | 1,110 | 1,110 | 1,057 | 1,076 | 1,026,000 | 1,076 |
| 2013-05-24 | 1,137 | 1,184 | 1,062 | 1,110 | 758,000 | 1,110 |
| 2013-05-23 | 1,215 | 1,238 | 1,150 | 1,151 | 492,000 | 1,151 |
| 2013-05-22 | 1,233 | 1,252 | 1,184 | 1,186 | 589,000 | 1,186 |
| 2013-05-21 | 1,266 | 1,312 | 1,221 | 1,230 | 761,000 | 1,230 |
| 2013-05-20 | 1,250 | 1,300 | 1,235 | 1,242 | 707,000 | 1,242 |
| 2013-05-17 | 1,180 | 1,234 | 1,158 | 1,201 | 828,000 | 1,201 |
| 2013-05-16 | 1,198 | 1,208 | 1,160 | 1,184 | 752,000 | 1,184 |
| 2013-05-15 | 1,285 | 1,293 | 1,193 | 1,198 | 872,000 | 1,198 |
| 2013-05-14 | 1,271 | 1,295 | 1,267 | 1,285 | 933,000 | 1,285 |
| 2013-05-13 | 1,250 | 1,325 | 1,250 | 1,325 | 1,093,000 | 1,325 |
| 2013-05-10 | 1,002 | 1,038 | 991 | 1,025 | 616,000 | 1,025 |
| 2013-05-09 | 1,026 | 1,040 | 961 | 973 | 492,000 | 973 |
| 2013-05-08 | 1,003 | 1,031 | 1,000 | 1,013 | 345,000 | 1,013 |
| 2013-05-07 | 983 | 1,004 | 980 | 1,003 | 226,000 | 1,003 |
| 2013-05-02 | 955 | 958 | 945 | 946 | 86,000 | 946 |
| 2013-05-01 | 968 | 968 | 945 | 955 | 144,000 | 955 |
| 2013-04-30 | 970 | 979 | 954 | 954 | 227,000 | 954 |
| 2013-04-26 | 970 | 979 | 965 | 967 | 307,000 | 967 |
| 2013-04-25 | 946 | 955 | 942 | 944 | 354,000 | 944 |
| 2013-04-24 | 924 | 941 | 924 | 941 | 219,000 | 941 |
| 2013-04-23 | 893 | 919 | 893 | 919 | 252,000 | 919 |
| 2013-04-22 | 898 | 908 | 890 | 893 | 127,000 | 893 |
| 2013-04-19 | 886 | 898 | 876 | 881 | 226,000 | 881 |
| 2013-04-18 | 882 | 899 | 876 | 886 | 138,000 | 886 |
| 2013-04-17 | 870 | 894 | 866 | 882 | 420,000 | 882 |
| 2013-04-16 | 858 | 878 | 848 | 870 | 199,000 | 870 |
| 2013-04-15 | 870 | 883 | 869 | 870 | 143,000 | 870 |
| 2013-04-12 | 894 | 896 | 879 | 885 | 92,000 | 885 |
| 2013-04-11 | 881 | 896 | 881 | 892 | 125,000 | 892 |
| 2013-04-10 | 867 | 882 | 863 | 876 | 126,000 | 876 |
| 2013-04-09 | 897 | 898 | 873 | 876 | 99,000 | 876 |
| 2013-04-08 | 884 | 895 | 873 | 887 | 221,000 | 887 |
| 2013-04-05 | 871 | 888 | 866 | 869 | 388,000 | 869 |
| 2013-04-04 | 810 | 828 | 779 | 826 | 549,000 | 826 |
| 2013-04-03 | 830 | 845 | 817 | 831 | 575,000 | 831 |
| 2013-04-02 | 847 | 847 | 830 | 835 | 243,000 | 835 |
| 2013-04-01 | 914 | 914 | 862 | 870 | 176,000 | 870 |
| 2013-03-29 | 922 | 924 | 901 | 915 | 180,000 | 915 |
| 2013-03-28 | 908 | 936 | 906 | 911 | 254,000 | 911 |
| 2013-03-27 | 891 | 928 | 891 | 923 | 146,000 | 923 |
| 2013-03-26 | 887 | 901 | 887 | 898 | 259,000 | 898 |
| 2013-03-25 | 926 | 929 | 905 | 910 | 236,000 | 910 |
| 2013-03-22 | 912 | 938 | 905 | 923 | 419,000 | 923 |
| 2013-03-21 | 945 | 955 | 919 | 927 | 425,000 | 927 |
| 2013-03-19 | 895 | 932 | 895 | 930 | 559,000 | 930 |
| 2013-03-18 | 897 | 906 | 883 | 887 | 618,000 | 887 |
| 2013-03-15 | 894 | 913 | 884 | 912 | 608,000 | 912 |
| 2013-03-14 | 870 | 890 | 869 | 885 | 496,000 | 885 |
| 2013-03-13 | 847 | 872 | 847 | 863 | 600,000 | 863 |
| 2013-03-12 | 915 | 915 | 855 | 856 | 421,000 | 856 |
| 2013-03-11 | 879 | 920 | 879 | 914 | 620,000 | 914 |
| 2013-03-08 | 846 | 873 | 846 | 866 | 420,000 | 866 |
| 2013-03-07 | 825 | 838 | 821 | 835 | 249,000 | 835 |
| 2013-03-06 | 822 | 838 | 807 | 817 | 281,000 | 817 |
| 2013-03-05 | 823 | 847 | 805 | 815 | 1,015,000 | 815 |
| 2013-03-04 | 843 | 843 | 821 | 822 | 206,000 | 822 |
| 2013-03-01 | 830 | 839 | 818 | 832 | 467,000 | 832 |
| 2013-02-28 | 810 | 836 | 810 | 835 | 361,000 | 835 |
| 2013-02-27 | 805 | 807 | 792 | 800 | 307,000 | 800 |
| 2013-02-26 | 784 | 811 | 781 | 795 | 246,000 | 795 |
| 2013-02-25 | 821 | 827 | 804 | 805 | 253,000 | 805 |
| 2013-02-22 | 814 | 825 | 795 | 806 | 517,000 | 806 |
| 2013-02-21 | 821 | 839 | 810 | 829 | 608,000 | 829 |
| 2013-02-20 | 826 | 838 | 818 | 827 | 461,000 | 827 |
| 2013-02-19 | 807 | 825 | 807 | 815 | 213,000 | 815 |
| 2013-02-18 | 802 | 825 | 802 | 807 | 192,000 | 807 |
| 2013-02-15 | 820 | 820 | 782 | 802 | 410,000 | 802 |
| 2013-02-14 | 799 | 819 | 799 | 805 | 179,000 | 805 |
| 2013-02-13 | 806 | 808 | 781 | 787 | 241,000 | 787 |
| 2013-02-12 | 837 | 838 | 806 | 808 | 237,000 | 808 |
| 2013-02-08 | 828 | 841 | 805 | 808 | 657,000 | 808 |
| 2013-02-07 | 828 | 836 | 814 | 826 | 363,000 | 826 |
| 2013-02-06 | 810 | 837 | 805 | 831 | 602,000 | 831 |
| 2013-02-05 | 776 | 793 | 763 | 765 | 627,000 | 765 |
| 2013-02-04 | 789 | 802 | 779 | 791 | 438,000 | 791 |
| 2013-02-01 | 774 | 788 | 766 | 775 | 261,000 | 775 |
| 2013-01-31 | 757 | 771 | 750 | 765 | 291,000 | 765 |
| 2013-01-30 | 747 | 754 | 745 | 753 | 134,000 | 753 |
| 2013-01-29 | 733 | 760 | 729 | 747 | 234,000 | 747 |
| 2013-01-28 | 753 | 753 | 733 | 733 | 148,000 | 733 |
| 2013-01-25 | 747 | 759 | 744 | 746 | 269,000 | 746 |
| 2013-01-24 | 729 | 747 | 718 | 742 | 308,000 | 742 |
| 2013-01-23 | 739 | 753 | 731 | 736 | 295,000 | 736 |
| 2013-01-22 | 744 | 758 | 735 | 750 | 334,000 | 750 |
| 2013-01-21 | 747 | 752 | 729 | 749 | 237,000 | 749 |
| 2013-01-18 | 725 | 747 | 725 | 747 | 389,000 | 747 |
| 2013-01-17 | 710 | 727 | 698 | 708 | 340,000 | 708 |
| 2013-01-16 | 742 | 742 | 706 | 709 | 295,000 | 709 |
| 2013-01-15 | 749 | 751 | 739 | 746 | 318,000 | 746 |
| 2013-01-11 | 745 | 749 | 732 | 739 | 314,000 | 739 |
| 2013-01-10 | 728 | 744 | 728 | 738 | 351,000 | 738 |
| 2013-01-09 | 690 | 724 | 684 | 716 | 440,000 | 716 |
| 2013-01-08 | 718 | 718 | 689 | 690 | 349,000 | 690 |
| 2013-01-07 | 746 | 746 | 717 | 718 | 293,000 | 718 |
| 2013-01-04 | 724 | 737 | 724 | 730 | 333,000 | 730 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株