6592 マブチモーター(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 | 6,200 | 6,260 | 6,140 | 6,250 | 88,800 | 1,562.50 |
| 2013-12-27 | 6,160 | 6,180 | 6,090 | 6,170 | 55,600 | 1,542.50 |
| 2013-12-26 | 6,060 | 6,140 | 6,030 | 6,130 | 63,000 | 1,532.50 |
| 2013-12-25 | 6,130 | 6,170 | 6,070 | 6,120 | 88,300 | 1,530 |
| 2013-12-24 | 6,250 | 6,270 | 6,140 | 6,160 | 105,600 | 1,540 |
| 2013-12-20 | 6,150 | 6,190 | 6,130 | 6,190 | 124,900 | 1,547.50 |
| 2013-12-19 | 6,230 | 6,250 | 6,110 | 6,160 | 182,600 | 1,540 |
| 2013-12-18 | 6,120 | 6,200 | 6,120 | 6,190 | 115,200 | 1,547.50 |
| 2013-12-17 | 6,150 | 6,190 | 6,130 | 6,180 | 89,000 | 1,545 |
| 2013-12-16 | 6,160 | 6,180 | 6,120 | 6,140 | 117,900 | 1,535 |
| 2013-12-13 | 6,140 | 6,210 | 6,100 | 6,140 | 171,900 | 1,535 |
| 2013-12-12 | 6,210 | 6,220 | 6,120 | 6,150 | 95,000 | 1,537.50 |
| 2013-12-11 | 6,240 | 6,380 | 6,230 | 6,270 | 119,100 | 1,567.50 |
| 2013-12-10 | 6,250 | 6,270 | 6,210 | 6,250 | 108,500 | 1,562.50 |
| 2013-12-09 | 6,180 | 6,260 | 6,170 | 6,230 | 105,700 | 1,557.50 |
| 2013-12-06 | 6,010 | 6,090 | 6,000 | 6,080 | 69,600 | 1,520 |
| 2013-12-05 | 6,020 | 6,080 | 5,980 | 6,020 | 119,700 | 1,505 |
| 2013-12-04 | 6,100 | 6,150 | 6,060 | 6,110 | 111,600 | 1,527.50 |
| 2013-12-03 | 6,130 | 6,190 | 6,130 | 6,180 | 77,400 | 1,545 |
| 2013-12-02 | 6,170 | 6,250 | 6,140 | 6,170 | 116,400 | 1,542.50 |
| 2013-11-29 | 6,100 | 6,180 | 6,080 | 6,160 | 126,200 | 1,540 |
| 2013-11-28 | 6,170 | 6,170 | 6,070 | 6,120 | 76,500 | 1,530 |
| 2013-11-27 | 6,080 | 6,120 | 6,060 | 6,100 | 90,000 | 1,525 |
| 2013-11-26 | 5,920 | 6,150 | 5,910 | 6,140 | 277,800 | 1,535 |
| 2013-11-25 | 5,930 | 5,950 | 5,850 | 5,920 | 148,100 | 1,480 |
| 2013-11-22 | 5,820 | 5,850 | 5,800 | 5,850 | 93,700 | 1,462.50 |
| 2013-11-21 | 5,700 | 5,770 | 5,670 | 5,770 | 95,100 | 1,442.50 |
| 2013-11-20 | 5,620 | 5,670 | 5,620 | 5,630 | 62,600 | 1,407.50 |
| 2013-11-19 | 5,600 | 5,670 | 5,600 | 5,630 | 112,500 | 1,407.50 |
| 2013-11-18 | 5,680 | 5,710 | 5,610 | 5,640 | 113,900 | 1,410 |
| 2013-11-15 | 5,600 | 5,650 | 5,570 | 5,640 | 146,100 | 1,410 |
| 2013-11-14 | 5,490 | 5,580 | 5,490 | 5,580 | 156,600 | 1,395 |
| 2013-11-13 | 5,460 | 5,460 | 5,400 | 5,460 | 84,900 | 1,365 |
| 2013-11-12 | 5,400 | 5,480 | 5,360 | 5,460 | 114,800 | 1,365 |
| 2013-11-11 | 5,410 | 5,420 | 5,360 | 5,400 | 72,200 | 1,350 |
| 2013-11-08 | 5,340 | 5,370 | 5,320 | 5,350 | 51,000 | 1,337.50 |
| 2013-11-07 | 5,430 | 5,450 | 5,360 | 5,370 | 55,500 | 1,342.50 |
| 2013-11-06 | 5,400 | 5,450 | 5,350 | 5,430 | 139,800 | 1,357.50 |
| 2013-11-05 | 5,350 | 5,430 | 5,340 | 5,360 | 156,400 | 1,340 |
| 2013-11-01 | 5,220 | 5,330 | 5,170 | 5,280 | 144,200 | 1,320 |
| 2013-10-31 | 5,180 | 5,230 | 5,180 | 5,210 | 51,700 | 1,302.50 |
| 2013-10-30 | 5,210 | 5,220 | 5,160 | 5,200 | 67,300 | 1,300 |
| 2013-10-29 | 5,130 | 5,190 | 5,130 | 5,150 | 59,900 | 1,287.50 |
| 2013-10-28 | 5,160 | 5,210 | 5,130 | 5,210 | 38,200 | 1,302.50 |
| 2013-10-25 | 5,240 | 5,240 | 5,140 | 5,140 | 73,000 | 1,285 |
| 2013-10-24 | 5,190 | 5,240 | 5,160 | 5,240 | 73,200 | 1,310 |
| 2013-10-23 | 5,330 | 5,340 | 5,210 | 5,210 | 104,100 | 1,302.50 |
| 2013-10-22 | 5,270 | 5,330 | 5,260 | 5,320 | 97,100 | 1,330 |
| 2013-10-21 | 5,210 | 5,270 | 5,210 | 5,250 | 49,400 | 1,312.50 |
| 2013-10-18 | 5,200 | 5,220 | 5,170 | 5,200 | 35,600 | 1,300 |
| 2013-10-17 | 5,220 | 5,260 | 5,190 | 5,210 | 84,900 | 1,302.50 |
| 2013-10-16 | 5,200 | 5,220 | 5,160 | 5,190 | 60,100 | 1,297.50 |
| 2013-10-15 | 5,280 | 5,280 | 5,180 | 5,200 | 58,900 | 1,300 |
| 2013-10-11 | 5,260 | 5,320 | 5,230 | 5,270 | 99,500 | 1,317.50 |
| 2013-10-10 | 5,160 | 5,210 | 5,140 | 5,200 | 48,800 | 1,300 |
| 2013-10-09 | 5,070 | 5,150 | 5,020 | 5,150 | 72,200 | 1,287.50 |
| 2013-10-08 | 5,030 | 5,130 | 5,030 | 5,090 | 80,500 | 1,272.50 |
| 2013-10-07 | 5,090 | 5,100 | 5,010 | 5,020 | 81,300 | 1,255 |
| 2013-10-04 | 5,080 | 5,170 | 5,070 | 5,110 | 90,700 | 1,277.50 |
| 2013-10-03 | 5,070 | 5,110 | 5,020 | 5,080 | 83,400 | 1,270 |
| 2013-10-02 | 5,180 | 5,200 | 5,050 | 5,080 | 104,200 | 1,270 |
| 2013-10-01 | 5,170 | 5,210 | 5,150 | 5,160 | 75,600 | 1,290 |
| 2013-09-30 | 5,200 | 5,230 | 5,160 | 5,170 | 64,300 | 1,292.50 |
| 2013-09-27 | 5,230 | 5,240 | 5,190 | 5,220 | 73,700 | 1,305 |
| 2013-09-26 | 5,260 | 5,270 | 5,180 | 5,270 | 74,400 | 1,317.50 |
| 2013-09-25 | 5,260 | 5,260 | 5,180 | 5,240 | 115,700 | 1,310 |
| 2013-09-24 | 5,260 | 5,320 | 5,230 | 5,290 | 77,100 | 1,322.50 |
| 2013-09-20 | 5,330 | 5,340 | 5,260 | 5,320 | 67,100 | 1,330 |
| 2013-09-19 | 5,290 | 5,320 | 5,240 | 5,310 | 95,400 | 1,327.50 |
| 2013-09-18 | 5,220 | 5,330 | 5,220 | 5,280 | 131,600 | 1,320 |
| 2013-09-17 | 5,250 | 5,250 | 5,140 | 5,150 | 129,300 | 1,287.50 |
| 2013-09-13 | 5,130 | 5,170 | 5,010 | 5,070 | 156,000 | 1,267.50 |
| 2013-09-12 | 5,110 | 5,110 | 5,020 | 5,060 | 41,200 | 1,265 |
| 2013-09-11 | 5,100 | 5,160 | 5,080 | 5,100 | 65,600 | 1,275 |
| 2013-09-10 | 5,060 | 5,090 | 5,040 | 5,060 | 85,200 | 1,265 |
| 2013-09-09 | 5,170 | 5,180 | 5,010 | 5,050 | 77,000 | 1,262.50 |
| 2013-09-06 | 5,030 | 5,030 | 4,960 | 5,010 | 96,200 | 1,252.50 |
| 2013-09-05 | 4,980 | 5,030 | 4,955 | 4,985 | 68,300 | 1,246.25 |
| 2013-09-04 | 4,920 | 5,000 | 4,920 | 4,980 | 43,300 | 1,245 |
| 2013-09-03 | 4,960 | 5,000 | 4,930 | 4,990 | 64,500 | 1,247.50 |
| 2013-09-02 | 4,900 | 4,915 | 4,850 | 4,900 | 43,100 | 1,225 |
| 2013-08-30 | 4,970 | 4,990 | 4,855 | 4,870 | 78,400 | 1,217.50 |
| 2013-08-29 | 4,940 | 4,975 | 4,920 | 4,960 | 50,700 | 1,240 |
| 2013-08-28 | 5,000 | 5,020 | 4,925 | 4,975 | 109,100 | 1,243.75 |
| 2013-08-27 | 5,030 | 5,140 | 5,000 | 5,080 | 77,600 | 1,270 |
| 2013-08-26 | 5,060 | 5,080 | 5,010 | 5,050 | 60,200 | 1,262.50 |
| 2013-08-23 | 5,040 | 5,070 | 5,000 | 5,030 | 74,400 | 1,257.50 |
| 2013-08-22 | 4,905 | 5,010 | 4,870 | 4,970 | 92,700 | 1,242.50 |
| 2013-08-21 | 4,955 | 4,995 | 4,905 | 4,945 | 73,700 | 1,236.25 |
| 2013-08-20 | 5,010 | 5,060 | 4,950 | 4,960 | 66,400 | 1,240 |
| 2013-08-19 | 5,040 | 5,040 | 4,935 | 5,040 | 121,500 | 1,260 |
| 2013-08-16 | 5,020 | 5,120 | 5,000 | 5,080 | 102,600 | 1,270 |
| 2013-08-15 | 5,140 | 5,230 | 5,000 | 5,060 | 204,800 | 1,265 |
| 2013-08-14 | 5,240 | 5,310 | 5,100 | 5,250 | 385,300 | 1,312.50 |
| 2013-08-13 | 5,120 | 5,200 | 5,050 | 5,100 | 125,200 | 1,275 |
| 2013-08-12 | 5,080 | 5,150 | 5,060 | 5,110 | 56,300 | 1,277.50 |
| 2013-08-09 | 5,190 | 5,190 | 5,060 | 5,100 | 102,900 | 1,275 |
| 2013-08-08 | 5,230 | 5,280 | 5,130 | 5,180 | 113,900 | 1,295 |
| 2013-08-07 | 5,360 | 5,360 | 5,180 | 5,230 | 182,900 | 1,307.50 |
| 2013-08-06 | 5,280 | 5,360 | 5,210 | 5,360 | 44,800 | 1,340 |
| 2013-08-05 | 5,330 | 5,360 | 5,290 | 5,320 | 31,300 | 1,330 |
| 2013-08-02 | 5,290 | 5,400 | 5,250 | 5,390 | 51,300 | 1,347.50 |
| 2013-08-01 | 5,070 | 5,270 | 5,060 | 5,260 | 72,800 | 1,315 |
| 2013-07-31 | 5,180 | 5,220 | 5,090 | 5,090 | 77,100 | 1,272.50 |
| 2013-07-30 | 5,170 | 5,260 | 5,130 | 5,220 | 90,300 | 1,305 |
| 2013-07-29 | 5,300 | 5,300 | 5,190 | 5,230 | 111,800 | 1,307.50 |
| 2013-07-26 | 5,400 | 5,400 | 5,290 | 5,350 | 81,900 | 1,337.50 |
| 2013-07-25 | 5,420 | 5,470 | 5,370 | 5,450 | 143,000 | 1,362.50 |
| 2013-07-24 | 5,350 | 5,400 | 5,320 | 5,400 | 71,900 | 1,350 |
| 2013-07-23 | 5,290 | 5,370 | 5,280 | 5,370 | 57,500 | 1,342.50 |
| 2013-07-22 | 5,380 | 5,380 | 5,270 | 5,350 | 50,300 | 1,337.50 |
| 2013-07-19 | 5,430 | 5,430 | 5,310 | 5,330 | 78,900 | 1,332.50 |
| 2013-07-18 | 5,400 | 5,430 | 5,300 | 5,370 | 86,000 | 1,342.50 |
| 2013-07-17 | 5,370 | 5,370 | 5,310 | 5,350 | 58,200 | 1,337.50 |
| 2013-07-16 | 5,410 | 5,430 | 5,360 | 5,390 | 46,700 | 1,347.50 |
| 2013-07-12 | 5,410 | 5,450 | 5,360 | 5,410 | 51,700 | 1,352.50 |
| 2013-07-11 | 5,400 | 5,400 | 5,270 | 5,400 | 74,700 | 1,350 |
| 2013-07-10 | 5,450 | 5,450 | 5,380 | 5,430 | 70,700 | 1,357.50 |
| 2013-07-09 | 5,460 | 5,500 | 5,400 | 5,450 | 121,700 | 1,362.50 |
| 2013-07-08 | 5,490 | 5,490 | 5,450 | 5,460 | 83,500 | 1,365 |
| 2013-07-05 | 5,430 | 5,470 | 5,380 | 5,470 | 52,600 | 1,367.50 |
| 2013-07-04 | 5,420 | 5,420 | 5,350 | 5,420 | 55,100 | 1,355 |
| 2013-07-03 | 5,450 | 5,490 | 5,410 | 5,480 | 94,400 | 1,370 |
| 2013-07-02 | 5,410 | 5,470 | 5,370 | 5,470 | 110,800 | 1,367.50 |
| 2013-07-01 | 5,300 | 5,390 | 5,190 | 5,390 | 140,100 | 1,347.50 |
| 2013-06-28 | 5,150 | 5,390 | 5,150 | 5,300 | 248,800 | 1,325 |
| 2013-06-27 | 4,925 | 5,060 | 4,925 | 5,060 | 111,200 | 1,265 |
| 2013-06-26 | 5,060 | 5,080 | 4,870 | 4,895 | 94,900 | 1,223.75 |
| 2013-06-25 | 5,010 | 5,120 | 4,960 | 5,040 | 124,600 | 1,260 |
| 2013-06-24 | 5,070 | 5,140 | 5,030 | 5,030 | 105,300 | 1,257.50 |
| 2013-06-21 | 4,915 | 5,050 | 4,850 | 5,000 | 273,500 | 1,250 |
| 2013-06-20 | 5,140 | 5,180 | 5,060 | 5,100 | 94,300 | 1,275 |
| 2013-06-19 | 5,200 | 5,220 | 5,110 | 5,190 | 132,500 | 1,297.50 |
| 2013-06-18 | 5,090 | 5,110 | 4,990 | 5,050 | 111,700 | 1,262.50 |
| 2013-06-17 | 4,825 | 5,090 | 4,775 | 5,090 | 161,800 | 1,272.50 |
| 2013-06-14 | 4,890 | 4,940 | 4,835 | 4,850 | 189,400 | 1,212.50 |
| 2013-06-13 | 4,945 | 4,960 | 4,810 | 4,835 | 208,000 | 1,208.75 |
| 2013-06-12 | 4,900 | 5,030 | 4,850 | 5,000 | 180,400 | 1,250 |
| 2013-06-11 | 5,040 | 5,080 | 4,945 | 5,000 | 197,800 | 1,250 |
| 2013-06-10 | 5,010 | 5,040 | 4,865 | 4,995 | 179,900 | 1,248.75 |
| 2013-06-07 | 4,595 | 4,720 | 4,555 | 4,655 | 195,700 | 1,163.75 |
| 2013-06-06 | 4,760 | 4,820 | 4,685 | 4,720 | 153,300 | 1,180 |
| 2013-06-05 | 4,950 | 5,040 | 4,880 | 4,880 | 148,900 | 1,220 |
| 2013-06-04 | 4,830 | 4,940 | 4,705 | 4,925 | 181,100 | 1,231.25 |
| 2013-06-03 | 4,880 | 4,955 | 4,850 | 4,860 | 134,900 | 1,215 |
| 2013-05-31 | 4,970 | 5,020 | 4,895 | 4,910 | 158,000 | 1,227.50 |
| 2013-05-30 | 5,030 | 5,030 | 4,905 | 4,945 | 184,500 | 1,236.25 |
| 2013-05-29 | 5,190 | 5,190 | 5,090 | 5,130 | 133,300 | 1,282.50 |
| 2013-05-28 | 5,010 | 5,140 | 5,010 | 5,080 | 154,800 | 1,270 |
| 2013-05-27 | 5,100 | 5,130 | 5,040 | 5,060 | 92,000 | 1,265 |
| 2013-05-24 | 5,270 | 5,370 | 5,100 | 5,270 | 169,800 | 1,317.50 |
| 2013-05-23 | 5,510 | 5,590 | 5,250 | 5,270 | 266,700 | 1,317.50 |
| 2013-05-22 | 5,510 | 5,550 | 5,470 | 5,510 | 130,700 | 1,377.50 |
| 2013-05-21 | 5,460 | 5,520 | 5,420 | 5,490 | 98,100 | 1,372.50 |
| 2013-05-20 | 5,560 | 5,560 | 5,470 | 5,500 | 91,400 | 1,375 |
| 2013-05-17 | 5,490 | 5,510 | 5,420 | 5,460 | 54,900 | 1,365 |
| 2013-05-16 | 5,540 | 5,570 | 5,380 | 5,490 | 142,800 | 1,372.50 |
| 2013-05-15 | 5,500 | 5,530 | 5,460 | 5,480 | 128,100 | 1,370 |
| 2013-05-14 | 5,460 | 5,500 | 5,420 | 5,460 | 109,000 | 1,365 |
| 2013-05-13 | 5,500 | 5,500 | 5,410 | 5,460 | 134,100 | 1,365 |
| 2013-05-10 | 5,390 | 5,470 | 5,350 | 5,450 | 78,900 | 1,362.50 |
| 2013-05-09 | 5,320 | 5,350 | 5,290 | 5,290 | 86,000 | 1,322.50 |
| 2013-05-08 | 5,280 | 5,340 | 5,280 | 5,310 | 121,300 | 1,327.50 |
| 2013-05-07 | 5,270 | 5,290 | 5,200 | 5,270 | 139,900 | 1,317.50 |
| 2013-05-02 | 5,170 | 5,170 | 5,090 | 5,130 | 86,700 | 1,282.50 |
| 2013-05-01 | 5,300 | 5,300 | 5,200 | 5,210 | 71,200 | 1,302.50 |
| 2013-04-30 | 5,400 | 5,410 | 5,270 | 5,270 | 143,600 | 1,317.50 |
| 2013-04-26 | 5,350 | 5,450 | 5,320 | 5,370 | 148,800 | 1,342.50 |
| 2013-04-25 | 5,350 | 5,360 | 5,300 | 5,330 | 78,400 | 1,332.50 |
| 2013-04-24 | 5,230 | 5,300 | 5,220 | 5,300 | 76,100 | 1,325 |
| 2013-04-23 | 5,190 | 5,220 | 5,180 | 5,210 | 73,800 | 1,302.50 |
| 2013-04-22 | 5,230 | 5,320 | 5,180 | 5,200 | 87,000 | 1,300 |
| 2013-04-19 | 5,200 | 5,200 | 5,080 | 5,130 | 100,900 | 1,282.50 |
| 2013-04-18 | 5,200 | 5,250 | 5,160 | 5,210 | 82,600 | 1,302.50 |
| 2013-04-17 | 5,230 | 5,270 | 5,220 | 5,260 | 110,800 | 1,315 |
| 2013-04-16 | 5,110 | 5,170 | 5,060 | 5,130 | 108,000 | 1,282.50 |
| 2013-04-15 | 5,230 | 5,280 | 5,170 | 5,200 | 79,500 | 1,300 |
| 2013-04-12 | 5,300 | 5,370 | 5,270 | 5,290 | 128,200 | 1,322.50 |
| 2013-04-11 | 5,250 | 5,350 | 5,210 | 5,330 | 182,100 | 1,332.50 |
| 2013-04-10 | 5,160 | 5,220 | 5,150 | 5,180 | 97,600 | 1,295 |
| 2013-04-09 | 5,170 | 5,280 | 5,120 | 5,180 | 125,400 | 1,295 |
| 2013-04-08 | 5,100 | 5,140 | 5,020 | 5,120 | 161,800 | 1,280 |
| 2013-04-05 | 5,050 | 5,100 | 4,980 | 4,995 | 165,800 | 1,248.75 |
| 2013-04-04 | 4,790 | 4,985 | 4,740 | 4,985 | 82,700 | 1,246.25 |
| 2013-04-03 | 4,755 | 4,860 | 4,750 | 4,860 | 81,800 | 1,215 |
| 2013-04-02 | 4,840 | 4,860 | 4,730 | 4,765 | 103,900 | 1,191.25 |
| 2013-04-01 | 5,050 | 5,050 | 4,865 | 4,865 | 108,300 | 1,216.25 |
| 2013-03-29 | 5,060 | 5,100 | 5,020 | 5,090 | 132,600 | 1,272.50 |
| 2013-03-28 | 5,070 | 5,110 | 5,010 | 5,060 | 186,200 | 1,265 |
| 2013-03-27 | 5,150 | 5,190 | 5,040 | 5,110 | 118,900 | 1,277.50 |
| 2013-03-26 | 5,170 | 5,180 | 5,110 | 5,140 | 96,500 | 1,285 |
| 2013-03-25 | 5,210 | 5,250 | 5,170 | 5,210 | 145,100 | 1,302.50 |
| 2013-03-22 | 5,150 | 5,170 | 5,030 | 5,110 | 202,200 | 1,277.50 |
| 2013-03-21 | 5,100 | 5,230 | 5,080 | 5,180 | 154,800 | 1,295 |
| 2013-03-19 | 4,955 | 5,030 | 4,955 | 5,010 | 127,100 | 1,252.50 |
| 2013-03-18 | 4,905 | 4,950 | 4,880 | 4,890 | 136,000 | 1,222.50 |
| 2013-03-15 | 4,875 | 4,950 | 4,875 | 4,930 | 219,500 | 1,232.50 |
| 2013-03-14 | 4,825 | 4,845 | 4,730 | 4,810 | 216,000 | 1,202.50 |
| 2013-03-13 | 4,850 | 4,885 | 4,830 | 4,840 | 92,200 | 1,210 |
| 2013-03-12 | 4,920 | 4,955 | 4,855 | 4,860 | 198,200 | 1,215 |
| 2013-03-11 | 4,900 | 4,945 | 4,865 | 4,940 | 129,300 | 1,235 |
| 2013-03-08 | 4,780 | 4,855 | 4,780 | 4,840 | 180,500 | 1,210 |
| 2013-03-07 | 4,775 | 4,880 | 4,745 | 4,760 | 181,600 | 1,190 |
| 2013-03-06 | 4,700 | 4,730 | 4,650 | 4,715 | 124,200 | 1,178.75 |
| 2013-03-05 | 4,575 | 4,680 | 4,575 | 4,625 | 163,100 | 1,156.25 |
| 2013-03-04 | 4,575 | 4,575 | 4,510 | 4,520 | 115,300 | 1,130 |
| 2013-03-01 | 4,500 | 4,590 | 4,490 | 4,565 | 117,800 | 1,141.25 |
| 2013-02-28 | 4,500 | 4,560 | 4,430 | 4,560 | 151,500 | 1,140 |
| 2013-02-27 | 4,570 | 4,590 | 4,490 | 4,505 | 80,200 | 1,126.25 |
| 2013-02-26 | 4,600 | 4,655 | 4,575 | 4,620 | 218,900 | 1,155 |
| 2013-02-25 | 4,545 | 4,695 | 4,545 | 4,670 | 231,000 | 1,167.50 |
| 2013-02-22 | 4,405 | 4,595 | 4,405 | 4,565 | 187,600 | 1,141.25 |
| 2013-02-21 | 4,625 | 4,625 | 4,480 | 4,490 | 196,500 | 1,122.50 |
| 2013-02-20 | 4,600 | 4,695 | 4,600 | 4,670 | 106,200 | 1,167.50 |
| 2013-02-19 | 4,545 | 4,575 | 4,525 | 4,560 | 129,300 | 1,140 |
| 2013-02-18 | 4,350 | 4,625 | 4,335 | 4,585 | 309,000 | 1,146.25 |
| 2013-02-15 | 4,250 | 4,370 | 4,185 | 4,270 | 316,100 | 1,067.50 |
| 2013-02-14 | 4,165 | 4,250 | 4,165 | 4,215 | 105,800 | 1,053.75 |
| 2013-02-13 | 4,160 | 4,185 | 4,125 | 4,145 | 64,100 | 1,036.25 |
| 2013-02-12 | 4,225 | 4,255 | 4,170 | 4,170 | 87,000 | 1,042.50 |
| 2013-02-08 | 4,230 | 4,245 | 4,155 | 4,170 | 90,000 | 1,042.50 |
| 2013-02-07 | 4,125 | 4,240 | 4,125 | 4,225 | 131,700 | 1,056.25 |
| 2013-02-06 | 4,150 | 4,160 | 4,095 | 4,135 | 154,800 | 1,033.75 |
| 2013-02-05 | 4,100 | 4,175 | 4,070 | 4,075 | 81,900 | 1,018.75 |
| 2013-02-04 | 4,195 | 4,200 | 4,105 | 4,160 | 88,300 | 1,040 |
| 2013-02-01 | 4,120 | 4,185 | 4,095 | 4,170 | 103,000 | 1,042.50 |
| 2013-01-31 | 4,085 | 4,110 | 4,025 | 4,105 | 115,200 | 1,026.25 |
| 2013-01-30 | 4,050 | 4,095 | 4,030 | 4,085 | 65,600 | 1,021.25 |
| 2013-01-29 | 4,040 | 4,065 | 4,035 | 4,050 | 52,300 | 1,012.50 |
| 2013-01-28 | 4,065 | 4,075 | 4,030 | 4,035 | 85,400 | 1,008.75 |
| 2013-01-25 | 4,095 | 4,095 | 4,015 | 4,060 | 167,900 | 1,015 |
| 2013-01-24 | 3,900 | 4,050 | 3,900 | 4,040 | 168,300 | 1,010 |
| 2013-01-23 | 3,930 | 3,960 | 3,910 | 3,920 | 131,000 | 980 |
| 2013-01-22 | 4,000 | 4,040 | 3,955 | 3,995 | 178,500 | 998.75 |
| 2013-01-21 | 3,995 | 4,010 | 3,970 | 3,985 | 103,300 | 996.25 |
| 2013-01-18 | 3,985 | 4,015 | 3,950 | 3,985 | 211,100 | 996.25 |
| 2013-01-17 | 3,920 | 3,925 | 3,790 | 3,845 | 232,300 | 961.25 |
| 2013-01-16 | 3,900 | 4,010 | 3,890 | 3,960 | 327,600 | 990 |
| 2013-01-15 | 3,895 | 3,900 | 3,845 | 3,900 | 115,800 | 975 |
| 2013-01-11 | 3,865 | 3,870 | 3,830 | 3,865 | 103,500 | 966.25 |
| 2013-01-10 | 3,780 | 3,835 | 3,780 | 3,820 | 78,800 | 955 |
| 2013-01-09 | 3,710 | 3,795 | 3,675 | 3,775 | 96,400 | 943.75 |
| 2013-01-08 | 3,800 | 3,805 | 3,740 | 3,765 | 93,100 | 941.25 |
| 2013-01-07 | 3,870 | 3,870 | 3,795 | 3,810 | 144,600 | 952.50 |
| 2013-01-04 | 3,835 | 3,835 | 3,765 | 3,800 | 133,800 | 950 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
