6586 (株)マキタ 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 | 5,500 | 5,640 | 5,490 | 5,520 | 390,100 | 2,760 |
| 2013-12-27 | 5,450 | 5,490 | 5,420 | 5,450 | 333,900 | 2,725 |
| 2013-12-26 | 5,350 | 5,440 | 5,320 | 5,440 | 377,100 | 2,720 |
| 2013-12-25 | 5,300 | 5,340 | 5,280 | 5,340 | 441,800 | 2,670 |
| 2013-12-24 | 5,380 | 5,380 | 5,310 | 5,330 | 612,900 | 2,665 |
| 2013-12-20 | 5,270 | 5,300 | 5,220 | 5,300 | 508,000 | 2,650 |
| 2013-12-19 | 5,290 | 5,340 | 5,220 | 5,260 | 582,100 | 2,630 |
| 2013-12-18 | 5,230 | 5,240 | 5,180 | 5,240 | 416,200 | 2,620 |
| 2013-12-17 | 5,210 | 5,260 | 5,200 | 5,240 | 540,100 | 2,620 |
| 2013-12-16 | 5,190 | 5,240 | 5,150 | 5,170 | 626,100 | 2,585 |
| 2013-12-13 | 5,160 | 5,240 | 5,150 | 5,180 | 871,500 | 2,590 |
| 2013-12-12 | 5,200 | 5,240 | 5,180 | 5,210 | 298,400 | 2,605 |
| 2013-12-11 | 5,280 | 5,300 | 5,190 | 5,280 | 697,900 | 2,640 |
| 2013-12-10 | 5,250 | 5,420 | 5,200 | 5,360 | 861,000 | 2,680 |
| 2013-12-09 | 5,200 | 5,250 | 5,170 | 5,240 | 662,100 | 2,620 |
| 2013-12-06 | 5,100 | 5,190 | 5,080 | 5,150 | 473,500 | 2,575 |
| 2013-12-05 | 5,030 | 5,090 | 5,030 | 5,070 | 543,800 | 2,535 |
| 2013-12-04 | 5,090 | 5,120 | 5,010 | 5,060 | 431,200 | 2,530 |
| 2013-12-03 | 5,090 | 5,190 | 5,090 | 5,110 | 695,700 | 2,555 |
| 2013-12-02 | 5,100 | 5,130 | 5,070 | 5,090 | 460,800 | 2,545 |
| 2013-11-29 | 5,140 | 5,170 | 5,030 | 5,110 | 827,900 | 2,555 |
| 2013-11-28 | 5,200 | 5,230 | 5,160 | 5,190 | 357,800 | 2,595 |
| 2013-11-27 | 5,150 | 5,230 | 5,110 | 5,170 | 564,400 | 2,585 |
| 2013-11-26 | 5,140 | 5,230 | 5,140 | 5,190 | 298,200 | 2,595 |
| 2013-11-25 | 5,200 | 5,230 | 5,190 | 5,220 | 286,400 | 2,610 |
| 2013-11-22 | 5,230 | 5,230 | 5,110 | 5,150 | 525,900 | 2,575 |
| 2013-11-21 | 5,070 | 5,220 | 5,030 | 5,200 | 790,900 | 2,600 |
| 2013-11-20 | 5,200 | 5,200 | 5,010 | 5,060 | 669,100 | 2,530 |
| 2013-11-19 | 5,260 | 5,290 | 5,150 | 5,200 | 577,700 | 2,600 |
| 2013-11-18 | 5,270 | 5,350 | 5,200 | 5,290 | 680,500 | 2,645 |
| 2013-11-15 | 5,020 | 5,230 | 5,010 | 5,210 | 1,094,500 | 2,605 |
| 2013-11-14 | 4,885 | 5,000 | 4,885 | 4,980 | 840,200 | 2,490 |
| 2013-11-13 | 4,920 | 4,960 | 4,870 | 4,885 | 1,012,700 | 2,442.50 |
| 2013-11-12 | 4,965 | 5,000 | 4,920 | 4,950 | 560,500 | 2,475 |
| 2013-11-11 | 5,000 | 5,020 | 4,955 | 4,975 | 397,100 | 2,487.50 |
| 2013-11-08 | 4,915 | 5,020 | 4,905 | 4,945 | 829,000 | 2,472.50 |
| 2013-11-07 | 5,020 | 5,040 | 4,945 | 4,950 | 540,600 | 2,475 |
| 2013-11-06 | 4,895 | 5,080 | 4,795 | 4,995 | 1,442,700 | 2,497.50 |
| 2013-11-05 | 4,740 | 4,920 | 4,730 | 4,800 | 1,893,300 | 2,400 |
| 2013-11-01 | 4,600 | 4,920 | 4,500 | 4,600 | 4,740,600 | 2,300 |
| 2013-10-31 | 5,450 | 5,570 | 4,765 | 4,950 | 2,088,300 | 2,475 |
| 2013-10-30 | 5,310 | 5,410 | 5,300 | 5,350 | 922,100 | 2,675 |
| 2013-10-29 | 5,360 | 5,430 | 5,320 | 5,380 | 467,500 | 2,690 |
| 2013-10-28 | 5,340 | 5,450 | 5,310 | 5,450 | 372,400 | 2,725 |
| 2013-10-25 | 5,400 | 5,410 | 5,230 | 5,240 | 792,900 | 2,620 |
| 2013-10-24 | 5,400 | 5,480 | 5,340 | 5,450 | 594,800 | 2,725 |
| 2013-10-23 | 5,470 | 5,520 | 5,360 | 5,390 | 612,400 | 2,695 |
| 2013-10-22 | 5,490 | 5,490 | 5,390 | 5,440 | 365,600 | 2,720 |
| 2013-10-21 | 5,270 | 5,470 | 5,260 | 5,460 | 397,800 | 2,730 |
| 2013-10-18 | 5,410 | 5,430 | 5,280 | 5,290 | 685,200 | 2,645 |
| 2013-10-17 | 5,470 | 5,500 | 5,350 | 5,410 | 519,200 | 2,705 |
| 2013-10-16 | 5,430 | 5,460 | 5,380 | 5,430 | 259,100 | 2,715 |
| 2013-10-15 | 5,430 | 5,460 | 5,390 | 5,420 | 470,000 | 2,710 |
| 2013-10-11 | 5,230 | 5,350 | 5,210 | 5,350 | 710,500 | 2,675 |
| 2013-10-10 | 5,250 | 5,270 | 5,100 | 5,140 | 890,100 | 2,570 |
| 2013-10-09 | 5,160 | 5,330 | 5,150 | 5,300 | 396,000 | 2,650 |
| 2013-10-08 | 5,210 | 5,230 | 5,130 | 5,200 | 694,500 | 2,600 |
| 2013-10-07 | 5,410 | 5,420 | 5,250 | 5,260 | 586,400 | 2,630 |
| 2013-10-04 | 5,430 | 5,540 | 5,430 | 5,470 | 471,000 | 2,735 |
| 2013-10-03 | 5,460 | 5,530 | 5,400 | 5,470 | 426,500 | 2,735 |
| 2013-10-02 | 5,560 | 5,560 | 5,400 | 5,430 | 895,200 | 2,715 |
| 2013-10-01 | 5,660 | 5,700 | 5,580 | 5,580 | 438,300 | 2,790 |
| 2013-09-30 | 5,740 | 5,870 | 5,660 | 5,700 | 459,900 | 2,850 |
| 2013-09-27 | 5,860 | 5,870 | 5,780 | 5,840 | 281,900 | 2,920 |
| 2013-09-26 | 5,720 | 5,860 | 5,720 | 5,850 | 413,100 | 2,925 |
| 2013-09-25 | 5,760 | 5,870 | 5,740 | 5,840 | 393,400 | 2,920 |
| 2013-09-24 | 5,720 | 5,800 | 5,700 | 5,750 | 383,300 | 2,875 |
| 2013-09-20 | 5,840 | 5,860 | 5,790 | 5,840 | 288,100 | 2,920 |
| 2013-09-19 | 5,790 | 5,800 | 5,690 | 5,790 | 383,600 | 2,895 |
| 2013-09-18 | 5,830 | 5,830 | 5,670 | 5,690 | 314,300 | 2,845 |
| 2013-09-17 | 5,750 | 5,830 | 5,740 | 5,790 | 317,400 | 2,895 |
| 2013-09-13 | 5,670 | 5,720 | 5,620 | 5,700 | 464,300 | 2,850 |
| 2013-09-12 | 5,680 | 5,710 | 5,620 | 5,710 | 214,900 | 2,855 |
| 2013-09-11 | 5,690 | 5,790 | 5,630 | 5,670 | 364,300 | 2,835 |
| 2013-09-10 | 5,520 | 5,630 | 5,520 | 5,630 | 449,100 | 2,815 |
| 2013-09-09 | 5,570 | 5,570 | 5,460 | 5,500 | 228,500 | 2,750 |
| 2013-09-06 | 5,500 | 5,500 | 5,370 | 5,400 | 268,400 | 2,700 |
| 2013-09-05 | 5,490 | 5,530 | 5,450 | 5,500 | 305,300 | 2,750 |
| 2013-09-04 | 5,380 | 5,470 | 5,360 | 5,460 | 321,400 | 2,730 |
| 2013-09-03 | 5,380 | 5,480 | 5,370 | 5,470 | 337,600 | 2,735 |
| 2013-09-02 | 5,270 | 5,320 | 5,230 | 5,290 | 256,100 | 2,645 |
| 2013-08-30 | 5,290 | 5,340 | 5,200 | 5,210 | 406,100 | 2,605 |
| 2013-08-29 | 5,230 | 5,300 | 5,190 | 5,250 | 488,800 | 2,625 |
| 2013-08-28 | 5,270 | 5,310 | 5,210 | 5,280 | 948,800 | 2,640 |
| 2013-08-27 | 5,360 | 5,490 | 5,320 | 5,470 | 374,200 | 2,735 |
| 2013-08-26 | 5,480 | 5,490 | 5,370 | 5,460 | 555,700 | 2,730 |
| 2013-08-23 | 5,390 | 5,480 | 5,370 | 5,440 | 649,100 | 2,720 |
| 2013-08-22 | 5,270 | 5,380 | 5,210 | 5,330 | 513,700 | 2,665 |
| 2013-08-21 | 5,240 | 5,420 | 5,240 | 5,350 | 696,600 | 2,675 |
| 2013-08-20 | 5,310 | 5,330 | 5,240 | 5,260 | 734,000 | 2,630 |
| 2013-08-19 | 5,270 | 5,370 | 5,270 | 5,350 | 599,100 | 2,675 |
| 2013-08-16 | 5,250 | 5,370 | 5,220 | 5,240 | 1,113,800 | 2,620 |
| 2013-08-15 | 5,040 | 5,320 | 5,020 | 5,260 | 1,521,800 | 2,630 |
| 2013-08-14 | 4,900 | 5,060 | 4,900 | 5,040 | 1,727,400 | 2,520 |
| 2013-08-13 | 4,825 | 4,850 | 4,725 | 4,825 | 947,200 | 2,412.50 |
| 2013-08-12 | 4,900 | 4,955 | 4,795 | 4,810 | 883,900 | 2,405 |
| 2013-08-09 | 4,960 | 5,020 | 4,875 | 4,915 | 821,900 | 2,457.50 |
| 2013-08-08 | 4,970 | 5,080 | 4,890 | 4,910 | 620,400 | 2,455 |
| 2013-08-07 | 5,100 | 5,110 | 5,000 | 5,000 | 621,700 | 2,500 |
| 2013-08-06 | 5,250 | 5,310 | 5,100 | 5,220 | 493,700 | 2,610 |
| 2013-08-05 | 5,240 | 5,370 | 5,190 | 5,220 | 607,600 | 2,610 |
| 2013-08-02 | 5,280 | 5,350 | 5,160 | 5,330 | 852,600 | 2,665 |
| 2013-08-01 | 4,910 | 5,270 | 4,910 | 5,230 | 956,700 | 2,615 |
| 2013-07-31 | 5,260 | 5,440 | 4,980 | 5,110 | 1,258,400 | 2,555 |
| 2013-07-30 | 5,200 | 5,300 | 5,180 | 5,270 | 496,300 | 2,635 |
| 2013-07-29 | 5,330 | 5,380 | 5,250 | 5,250 | 579,100 | 2,625 |
| 2013-07-26 | 5,460 | 5,480 | 5,370 | 5,400 | 458,500 | 2,700 |
| 2013-07-25 | 5,560 | 5,590 | 5,470 | 5,480 | 393,600 | 2,740 |
| 2013-07-24 | 5,550 | 5,630 | 5,530 | 5,580 | 439,800 | 2,790 |
| 2013-07-23 | 5,610 | 5,640 | 5,550 | 5,570 | 536,200 | 2,785 |
| 2013-07-22 | 5,840 | 5,860 | 5,610 | 5,710 | 540,000 | 2,855 |
| 2013-07-19 | 5,960 | 5,970 | 5,730 | 5,770 | 695,400 | 2,885 |
| 2013-07-18 | 5,910 | 5,950 | 5,860 | 5,910 | 496,000 | 2,955 |
| 2013-07-17 | 5,900 | 6,000 | 5,890 | 6,000 | 693,500 | 3,000 |
| 2013-07-16 | 5,790 | 5,980 | 5,740 | 5,930 | 653,000 | 2,965 |
| 2013-07-12 | 5,730 | 5,770 | 5,600 | 5,770 | 345,300 | 2,885 |
| 2013-07-11 | 5,600 | 5,720 | 5,600 | 5,710 | 317,400 | 2,855 |
| 2013-07-10 | 5,650 | 5,730 | 5,620 | 5,690 | 342,800 | 2,845 |
| 2013-07-09 | 5,490 | 5,670 | 5,460 | 5,670 | 532,400 | 2,835 |
| 2013-07-08 | 5,410 | 5,500 | 5,360 | 5,400 | 396,600 | 2,700 |
| 2013-07-05 | 5,510 | 5,530 | 5,420 | 5,450 | 551,000 | 2,725 |
| 2013-07-04 | 5,400 | 5,530 | 5,400 | 5,510 | 454,800 | 2,755 |
| 2013-07-03 | 5,650 | 5,650 | 5,430 | 5,470 | 641,800 | 2,735 |
| 2013-07-02 | 5,590 | 5,670 | 5,520 | 5,660 | 486,900 | 2,830 |
| 2013-07-01 | 5,420 | 5,460 | 5,350 | 5,450 | 393,500 | 2,725 |
| 2013-06-28 | 5,380 | 5,420 | 5,270 | 5,360 | 757,700 | 2,680 |
| 2013-06-27 | 5,190 | 5,330 | 5,150 | 5,320 | 769,900 | 2,660 |
| 2013-06-26 | 5,450 | 5,470 | 5,180 | 5,180 | 460,700 | 2,590 |
| 2013-06-25 | 5,290 | 5,430 | 5,240 | 5,320 | 486,300 | 2,660 |
| 2013-06-24 | 5,440 | 5,490 | 5,310 | 5,330 | 415,200 | 2,665 |
| 2013-06-21 | 5,340 | 5,500 | 5,230 | 5,440 | 1,563,200 | 2,720 |
| 2013-06-20 | 5,780 | 5,800 | 5,580 | 5,620 | 572,900 | 2,810 |
| 2013-06-19 | 5,680 | 5,850 | 5,660 | 5,820 | 925,000 | 2,910 |
| 2013-06-18 | 5,620 | 5,700 | 5,540 | 5,580 | 703,200 | 2,790 |
| 2013-06-17 | 5,370 | 5,590 | 5,300 | 5,590 | 384,000 | 2,795 |
| 2013-06-14 | 5,580 | 5,580 | 5,410 | 5,450 | 828,900 | 2,725 |
| 2013-06-13 | 5,480 | 5,480 | 5,220 | 5,290 | 729,100 | 2,645 |
| 2013-06-12 | 5,330 | 5,570 | 5,270 | 5,490 | 622,700 | 2,745 |
| 2013-06-11 | 5,640 | 5,640 | 5,410 | 5,490 | 656,500 | 2,745 |
| 2013-06-10 | 5,300 | 5,540 | 5,300 | 5,540 | 409,100 | 2,770 |
| 2013-06-07 | 5,100 | 5,190 | 4,945 | 5,070 | 719,300 | 2,535 |
| 2013-06-06 | 5,200 | 5,320 | 5,150 | 5,180 | 547,200 | 2,590 |
| 2013-06-05 | 5,450 | 5,480 | 5,250 | 5,250 | 395,600 | 2,625 |
| 2013-06-04 | 5,160 | 5,490 | 5,150 | 5,470 | 686,400 | 2,735 |
| 2013-06-03 | 5,430 | 5,500 | 5,220 | 5,230 | 1,119,200 | 2,615 |
| 2013-05-31 | 5,590 | 5,650 | 5,490 | 5,510 | 503,200 | 2,755 |
| 2013-05-30 | 5,610 | 5,790 | 5,490 | 5,530 | 575,400 | 2,765 |
| 2013-05-29 | 5,790 | 5,840 | 5,650 | 5,710 | 512,900 | 2,855 |
| 2013-05-28 | 5,490 | 5,760 | 5,480 | 5,750 | 550,000 | 2,875 |
| 2013-05-27 | 5,460 | 5,610 | 5,410 | 5,490 | 533,800 | 2,745 |
| 2013-05-24 | 5,600 | 5,810 | 5,400 | 5,640 | 852,200 | 2,820 |
| 2013-05-23 | 6,020 | 6,160 | 5,530 | 5,540 | 695,500 | 2,770 |
| 2013-05-22 | 6,100 | 6,200 | 6,000 | 6,050 | 524,300 | 3,025 |
| 2013-05-21 | 5,950 | 6,080 | 5,900 | 6,080 | 830,900 | 3,040 |
| 2013-05-20 | 5,800 | 5,950 | 5,710 | 5,940 | 878,000 | 2,970 |
| 2013-05-17 | 5,800 | 5,920 | 5,790 | 5,800 | 531,900 | 2,900 |
| 2013-05-16 | 5,880 | 5,880 | 5,690 | 5,850 | 602,100 | 2,925 |
| 2013-05-15 | 5,850 | 5,940 | 5,760 | 5,800 | 737,900 | 2,900 |
| 2013-05-14 | 5,800 | 5,830 | 5,700 | 5,780 | 575,100 | 2,890 |
| 2013-05-13 | 5,700 | 5,790 | 5,690 | 5,790 | 511,100 | 2,895 |
| 2013-05-10 | 5,700 | 5,770 | 5,610 | 5,670 | 782,400 | 2,835 |
| 2013-05-09 | 5,530 | 5,610 | 5,500 | 5,510 | 395,600 | 2,755 |
| 2013-05-08 | 5,660 | 5,660 | 5,470 | 5,480 | 1,005,500 | 2,740 |
| 2013-05-07 | 5,580 | 5,760 | 5,570 | 5,760 | 1,037,800 | 2,880 |
| 2013-05-02 | 5,560 | 5,660 | 5,440 | 5,480 | 1,611,300 | 2,740 |
| 2013-05-01 | 5,830 | 5,840 | 5,650 | 5,660 | 1,146,600 | 2,830 |
| 2013-04-30 | 5,400 | 5,930 | 5,370 | 5,930 | 2,149,500 | 2,965 |
| 2013-04-26 | 5,150 | 5,460 | 5,070 | 5,390 | 1,865,900 | 2,695 |
| 2013-04-25 | 5,170 | 5,170 | 5,030 | 5,080 | 702,100 | 2,540 |
| 2013-04-24 | 4,930 | 5,170 | 4,910 | 5,150 | 1,058,900 | 2,575 |
| 2013-04-23 | 4,840 | 4,860 | 4,795 | 4,860 | 598,900 | 2,430 |
| 2013-04-22 | 4,860 | 4,900 | 4,810 | 4,820 | 547,000 | 2,410 |
| 2013-04-19 | 4,810 | 4,815 | 4,720 | 4,790 | 457,400 | 2,395 |
| 2013-04-18 | 4,750 | 4,795 | 4,720 | 4,740 | 573,800 | 2,370 |
| 2013-04-17 | 4,885 | 4,885 | 4,815 | 4,865 | 425,000 | 2,432.50 |
| 2013-04-16 | 4,815 | 4,880 | 4,805 | 4,845 | 671,800 | 2,422.50 |
| 2013-04-15 | 4,940 | 5,010 | 4,880 | 4,935 | 794,200 | 2,467.50 |
| 2013-04-12 | 5,140 | 5,150 | 4,960 | 5,040 | 907,600 | 2,520 |
| 2013-04-11 | 5,140 | 5,390 | 5,090 | 5,230 | 964,900 | 2,615 |
| 2013-04-10 | 4,695 | 5,050 | 4,675 | 5,040 | 1,226,600 | 2,520 |
| 2013-04-09 | 4,595 | 4,820 | 4,590 | 4,820 | 1,288,900 | 2,410 |
| 2013-04-08 | 4,510 | 4,590 | 4,480 | 4,525 | 645,800 | 2,262.50 |
| 2013-04-05 | 4,430 | 4,510 | 4,425 | 4,440 | 1,029,500 | 2,220 |
| 2013-04-04 | 4,200 | 4,310 | 4,145 | 4,310 | 762,800 | 2,155 |
| 2013-04-03 | 4,100 | 4,315 | 4,030 | 4,295 | 847,400 | 2,147.50 |
| 2013-04-02 | 4,145 | 4,195 | 4,080 | 4,080 | 640,900 | 2,040 |
| 2013-04-01 | 4,240 | 4,260 | 4,175 | 4,175 | 299,800 | 2,087.50 |
| 2013-03-29 | 4,175 | 4,295 | 4,175 | 4,275 | 870,600 | 2,137.50 |
| 2013-03-28 | 4,330 | 4,330 | 4,130 | 4,170 | 813,600 | 2,085 |
| 2013-03-27 | 4,345 | 4,350 | 4,305 | 4,340 | 284,700 | 2,170 |
| 2013-03-26 | 4,380 | 4,390 | 4,325 | 4,330 | 418,400 | 2,165 |
| 2013-03-25 | 4,420 | 4,440 | 4,355 | 4,395 | 473,200 | 2,197.50 |
| 2013-03-22 | 4,390 | 4,400 | 4,355 | 4,365 | 537,000 | 2,182.50 |
| 2013-03-21 | 4,400 | 4,425 | 4,370 | 4,390 | 622,800 | 2,195 |
| 2013-03-19 | 4,265 | 4,405 | 4,260 | 4,390 | 558,500 | 2,195 |
| 2013-03-18 | 4,385 | 4,385 | 4,225 | 4,235 | 765,700 | 2,117.50 |
| 2013-03-15 | 4,455 | 4,480 | 4,385 | 4,455 | 616,000 | 2,227.50 |
| 2013-03-14 | 4,410 | 4,415 | 4,355 | 4,405 | 351,900 | 2,202.50 |
| 2013-03-13 | 4,500 | 4,500 | 4,420 | 4,425 | 430,200 | 2,212.50 |
| 2013-03-12 | 4,490 | 4,550 | 4,485 | 4,535 | 674,000 | 2,267.50 |
| 2013-03-11 | 4,430 | 4,475 | 4,420 | 4,450 | 818,200 | 2,225 |
| 2013-03-08 | 4,295 | 4,360 | 4,270 | 4,360 | 859,100 | 2,180 |
| 2013-03-07 | 4,270 | 4,280 | 4,200 | 4,225 | 466,800 | 2,112.50 |
| 2013-03-06 | 4,150 | 4,250 | 4,150 | 4,250 | 341,600 | 2,125 |
| 2013-03-05 | 4,165 | 4,185 | 4,120 | 4,125 | 616,100 | 2,062.50 |
| 2013-03-04 | 4,245 | 4,260 | 4,105 | 4,150 | 571,000 | 2,075 |
| 2013-03-01 | 4,220 | 4,295 | 4,215 | 4,270 | 609,300 | 2,135 |
| 2013-02-28 | 4,105 | 4,215 | 4,080 | 4,200 | 607,500 | 2,100 |
| 2013-02-27 | 4,075 | 4,125 | 4,060 | 4,070 | 805,800 | 2,035 |
| 2013-02-26 | 4,015 | 4,095 | 4,000 | 4,055 | 567,100 | 2,027.50 |
| 2013-02-25 | 4,130 | 4,180 | 4,060 | 4,080 | 891,600 | 2,040 |
| 2013-02-22 | 4,050 | 4,070 | 3,975 | 4,045 | 734,700 | 2,022.50 |
| 2013-02-21 | 4,090 | 4,170 | 4,065 | 4,080 | 710,200 | 2,040 |
| 2013-02-20 | 4,055 | 4,130 | 4,050 | 4,130 | 667,300 | 2,065 |
| 2013-02-19 | 4,055 | 4,080 | 4,010 | 4,035 | 928,300 | 2,017.50 |
| 2013-02-18 | 4,130 | 4,155 | 4,100 | 4,140 | 401,900 | 2,070 |
| 2013-02-15 | 4,080 | 4,110 | 4,010 | 4,075 | 630,700 | 2,037.50 |
| 2013-02-14 | 4,105 | 4,160 | 4,085 | 4,125 | 411,800 | 2,062.50 |
| 2013-02-13 | 4,100 | 4,185 | 4,075 | 4,135 | 421,000 | 2,067.50 |
| 2013-02-12 | 4,215 | 4,235 | 4,180 | 4,185 | 529,000 | 2,092.50 |
| 2013-02-08 | 4,170 | 4,185 | 4,130 | 4,180 | 749,500 | 2,090 |
| 2013-02-07 | 4,205 | 4,265 | 4,120 | 4,160 | 929,500 | 2,080 |
| 2013-02-06 | 4,265 | 4,325 | 4,220 | 4,305 | 646,100 | 2,152.50 |
| 2013-02-05 | 4,110 | 4,225 | 4,090 | 4,175 | 522,200 | 2,087.50 |
| 2013-02-04 | 4,215 | 4,245 | 4,145 | 4,155 | 654,400 | 2,077.50 |
| 2013-02-01 | 4,315 | 4,340 | 4,120 | 4,145 | 1,376,300 | 2,072.50 |
| 2013-01-31 | 4,430 | 4,470 | 4,370 | 4,455 | 1,237,200 | 2,227.50 |
| 2013-01-30 | 4,230 | 4,335 | 4,180 | 4,335 | 642,000 | 2,167.50 |
| 2013-01-29 | 4,100 | 4,240 | 4,100 | 4,195 | 497,600 | 2,097.50 |
| 2013-01-28 | 4,220 | 4,225 | 4,110 | 4,115 | 411,600 | 2,057.50 |
| 2013-01-25 | 4,245 | 4,250 | 4,160 | 4,195 | 773,000 | 2,097.50 |
| 2013-01-24 | 4,105 | 4,230 | 4,090 | 4,215 | 720,400 | 2,107.50 |
| 2013-01-23 | 4,100 | 4,145 | 4,095 | 4,120 | 486,700 | 2,060 |
| 2013-01-22 | 4,120 | 4,195 | 4,070 | 4,155 | 817,700 | 2,077.50 |
| 2013-01-21 | 4,200 | 4,210 | 4,100 | 4,155 | 1,039,200 | 2,077.50 |
| 2013-01-18 | 4,220 | 4,240 | 4,155 | 4,230 | 980,800 | 2,115 |
| 2013-01-17 | 4,170 | 4,210 | 4,030 | 4,115 | 666,300 | 2,057.50 |
| 2013-01-16 | 4,205 | 4,240 | 4,150 | 4,195 | 596,100 | 2,097.50 |
| 2013-01-15 | 4,200 | 4,295 | 4,185 | 4,265 | 1,036,600 | 2,132.50 |
| 2013-01-11 | 4,170 | 4,170 | 4,040 | 4,115 | 703,800 | 2,057.50 |
| 2013-01-10 | 4,070 | 4,085 | 4,035 | 4,080 | 881,500 | 2,040 |
| 2013-01-09 | 3,875 | 4,005 | 3,870 | 3,965 | 606,100 | 1,982.50 |
| 2013-01-08 | 3,960 | 3,960 | 3,860 | 3,870 | 570,100 | 1,935 |
| 2013-01-07 | 4,090 | 4,120 | 3,940 | 3,960 | 568,200 | 1,980 |
| 2013-01-04 | 4,180 | 4,190 | 4,080 | 4,100 | 464,300 | 2,050 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
