6594 ニデック(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 | 10,360 | 10,360 | 10,190 | 10,300 | 605,600 | 1,287.50 |
| 2013-12-27 | 9,980 | 10,300 | 9,910 | 10,290 | 1,028,800 | 1,286.25 |
| 2013-12-26 | 9,860 | 9,970 | 9,820 | 9,960 | 521,000 | 1,245 |
| 2013-12-25 | 9,760 | 9,800 | 9,710 | 9,800 | 419,500 | 1,225 |
| 2013-12-24 | 9,840 | 9,860 | 9,770 | 9,800 | 663,300 | 1,225 |
| 2013-12-20 | 9,800 | 9,840 | 9,750 | 9,770 | 540,600 | 1,221.25 |
| 2013-12-19 | 9,970 | 9,970 | 9,740 | 9,790 | 746,500 | 1,223.75 |
| 2013-12-18 | 9,520 | 9,810 | 9,500 | 9,800 | 996,600 | 1,225 |
| 2013-12-17 | 9,430 | 9,540 | 9,420 | 9,510 | 948,200 | 1,188.75 |
| 2013-12-16 | 9,400 | 9,420 | 9,250 | 9,310 | 778,500 | 1,163.75 |
| 2013-12-13 | 9,480 | 9,520 | 9,420 | 9,440 | 907,900 | 1,180 |
| 2013-12-12 | 9,510 | 9,530 | 9,430 | 9,510 | 515,800 | 1,188.75 |
| 2013-12-11 | 9,660 | 9,670 | 9,510 | 9,570 | 563,200 | 1,196.25 |
| 2013-12-10 | 9,720 | 9,750 | 9,660 | 9,690 | 642,300 | 1,211.25 |
| 2013-12-09 | 9,680 | 9,780 | 9,650 | 9,720 | 609,900 | 1,215 |
| 2013-12-06 | 9,500 | 9,610 | 9,450 | 9,490 | 798,600 | 1,186.25 |
| 2013-12-05 | 9,580 | 9,710 | 9,520 | 9,520 | 639,000 | 1,190 |
| 2013-12-04 | 9,650 | 9,710 | 9,580 | 9,590 | 657,100 | 1,198.75 |
| 2013-12-03 | 9,710 | 9,820 | 9,680 | 9,730 | 655,100 | 1,216.25 |
| 2013-12-02 | 9,700 | 9,800 | 9,660 | 9,690 | 635,900 | 1,211.25 |
| 2013-11-29 | 9,870 | 9,940 | 9,780 | 9,890 | 936,200 | 1,236.25 |
| 2013-11-28 | 9,810 | 9,990 | 9,810 | 9,990 | 912,600 | 1,248.75 |
| 2013-11-27 | 9,620 | 9,830 | 9,610 | 9,660 | 779,800 | 1,207.50 |
| 2013-11-26 | 9,700 | 9,770 | 9,600 | 9,710 | 684,800 | 1,213.75 |
| 2013-11-25 | 9,760 | 9,790 | 9,610 | 9,690 | 608,600 | 1,211.25 |
| 2013-11-22 | 9,500 | 9,640 | 9,410 | 9,640 | 1,090,500 | 1,205 |
| 2013-11-21 | 9,300 | 9,440 | 9,240 | 9,440 | 749,000 | 1,180 |
| 2013-11-20 | 9,190 | 9,330 | 9,180 | 9,280 | 590,300 | 1,160 |
| 2013-11-19 | 9,150 | 9,210 | 9,120 | 9,120 | 460,700 | 1,140 |
| 2013-11-18 | 9,320 | 9,340 | 9,120 | 9,140 | 537,500 | 1,142.50 |
| 2013-11-15 | 9,200 | 9,310 | 9,160 | 9,270 | 696,400 | 1,158.75 |
| 2013-11-14 | 9,100 | 9,160 | 9,040 | 9,120 | 725,000 | 1,140 |
| 2013-11-13 | 9,160 | 9,200 | 9,010 | 9,040 | 827,100 | 1,130 |
| 2013-11-12 | 9,120 | 9,270 | 9,100 | 9,260 | 337,200 | 1,157.50 |
| 2013-11-11 | 9,250 | 9,260 | 9,100 | 9,150 | 343,200 | 1,143.75 |
| 2013-11-08 | 9,140 | 9,180 | 9,060 | 9,130 | 434,500 | 1,141.25 |
| 2013-11-07 | 9,390 | 9,400 | 9,200 | 9,230 | 535,700 | 1,153.75 |
| 2013-11-06 | 9,230 | 9,440 | 9,200 | 9,370 | 511,500 | 1,171.25 |
| 2013-11-05 | 9,390 | 9,480 | 9,170 | 9,240 | 615,500 | 1,155 |
| 2013-11-01 | 9,490 | 9,530 | 9,300 | 9,410 | 810,500 | 1,176.25 |
| 2013-10-31 | 9,220 | 9,640 | 9,190 | 9,530 | 1,864,000 | 1,191.25 |
| 2013-10-30 | 9,220 | 9,230 | 8,930 | 9,100 | 1,279,300 | 1,137.50 |
| 2013-10-29 | 9,160 | 9,290 | 9,160 | 9,170 | 436,100 | 1,146.25 |
| 2013-10-28 | 9,230 | 9,290 | 9,150 | 9,260 | 553,900 | 1,157.50 |
| 2013-10-25 | 9,180 | 9,310 | 9,080 | 9,110 | 1,141,600 | 1,138.75 |
| 2013-10-24 | 9,110 | 9,210 | 9,030 | 9,150 | 1,280,900 | 1,143.75 |
| 2013-10-23 | 8,880 | 9,330 | 8,860 | 9,150 | 3,396,100 | 1,143.75 |
| 2013-10-22 | 8,900 | 8,900 | 8,750 | 8,760 | 775,300 | 1,095 |
| 2013-10-21 | 8,750 | 8,930 | 8,740 | 8,910 | 1,073,000 | 1,113.75 |
| 2013-10-18 | 8,510 | 8,690 | 8,500 | 8,660 | 965,100 | 1,082.50 |
| 2013-10-17 | 8,490 | 8,560 | 8,440 | 8,510 | 779,600 | 1,063.75 |
| 2013-10-16 | 8,410 | 8,460 | 8,390 | 8,460 | 415,700 | 1,057.50 |
| 2013-10-15 | 8,450 | 8,460 | 8,360 | 8,390 | 538,700 | 1,048.75 |
| 2013-10-11 | 8,440 | 8,470 | 8,370 | 8,430 | 820,300 | 1,053.75 |
| 2013-10-10 | 8,200 | 8,370 | 8,150 | 8,370 | 778,700 | 1,046.25 |
| 2013-10-09 | 7,980 | 8,190 | 7,950 | 8,190 | 378,800 | 1,023.75 |
| 2013-10-08 | 8,110 | 8,120 | 7,990 | 8,020 | 863,000 | 1,002.50 |
| 2013-10-07 | 8,180 | 8,270 | 8,170 | 8,190 | 635,700 | 1,023.75 |
| 2013-10-04 | 7,990 | 8,190 | 7,990 | 8,090 | 525,900 | 1,011.25 |
| 2013-10-03 | 8,070 | 8,230 | 8,060 | 8,100 | 684,600 | 1,012.50 |
| 2013-10-02 | 8,220 | 8,320 | 7,960 | 8,030 | 1,059,400 | 1,003.75 |
| 2013-10-01 | 8,190 | 8,350 | 8,170 | 8,200 | 893,800 | 1,025 |
| 2013-09-30 | 8,150 | 8,200 | 8,080 | 8,100 | 518,500 | 1,012.50 |
| 2013-09-27 | 8,300 | 8,400 | 8,210 | 8,360 | 647,500 | 1,045 |
| 2013-09-26 | 7,970 | 8,310 | 7,930 | 8,300 | 723,200 | 1,037.50 |
| 2013-09-25 | 7,920 | 8,180 | 7,890 | 8,100 | 765,600 | 1,012.50 |
| 2013-09-24 | 7,910 | 7,980 | 7,880 | 7,970 | 384,300 | 996.25 |
| 2013-09-20 | 7,960 | 7,970 | 7,830 | 7,930 | 426,100 | 991.25 |
| 2013-09-19 | 7,690 | 7,940 | 7,630 | 7,940 | 1,032,100 | 992.50 |
| 2013-09-18 | 7,590 | 7,680 | 7,550 | 7,610 | 507,000 | 951.25 |
| 2013-09-17 | 7,670 | 7,670 | 7,500 | 7,550 | 691,300 | 943.75 |
| 2013-09-13 | 7,580 | 7,670 | 7,530 | 7,620 | 492,400 | 952.50 |
| 2013-09-12 | 7,630 | 7,660 | 7,600 | 7,620 | 341,000 | 952.50 |
| 2013-09-11 | 7,770 | 7,790 | 7,600 | 7,660 | 575,100 | 957.50 |
| 2013-09-10 | 7,820 | 7,850 | 7,710 | 7,740 | 521,100 | 967.50 |
| 2013-09-09 | 7,830 | 7,860 | 7,710 | 7,770 | 352,800 | 971.25 |
| 2013-09-06 | 7,770 | 7,820 | 7,650 | 7,680 | 392,800 | 960 |
| 2013-09-05 | 7,880 | 7,880 | 7,670 | 7,710 | 522,500 | 963.75 |
| 2013-09-04 | 7,770 | 7,780 | 7,680 | 7,780 | 472,500 | 972.50 |
| 2013-09-03 | 7,590 | 7,790 | 7,570 | 7,740 | 696,700 | 967.50 |
| 2013-09-02 | 7,380 | 7,470 | 7,360 | 7,440 | 407,500 | 930 |
| 2013-08-30 | 7,560 | 7,580 | 7,320 | 7,350 | 1,090,100 | 918.75 |
| 2013-08-29 | 7,580 | 7,620 | 7,470 | 7,480 | 772,700 | 935 |
| 2013-08-28 | 7,680 | 7,780 | 7,560 | 7,650 | 785,500 | 956.25 |
| 2013-08-27 | 7,720 | 7,970 | 7,680 | 7,890 | 614,400 | 986.25 |
| 2013-08-26 | 7,950 | 7,970 | 7,760 | 7,790 | 501,900 | 973.75 |
| 2013-08-23 | 7,930 | 8,050 | 7,910 | 7,940 | 559,000 | 992.50 |
| 2013-08-22 | 7,850 | 7,850 | 7,630 | 7,760 | 916,800 | 970 |
| 2013-08-21 | 8,040 | 8,110 | 7,910 | 7,910 | 634,100 | 988.75 |
| 2013-08-20 | 8,100 | 8,190 | 8,050 | 8,050 | 559,700 | 1,006.25 |
| 2013-08-19 | 8,040 | 8,180 | 8,020 | 8,180 | 308,600 | 1,022.50 |
| 2013-08-16 | 7,960 | 8,040 | 7,950 | 8,020 | 415,400 | 1,002.50 |
| 2013-08-15 | 8,100 | 8,150 | 8,000 | 8,050 | 469,600 | 1,006.25 |
| 2013-08-14 | 8,220 | 8,250 | 8,090 | 8,230 | 564,500 | 1,028.75 |
| 2013-08-13 | 8,140 | 8,210 | 7,880 | 8,190 | 1,243,300 | 1,023.75 |
| 2013-08-12 | 8,000 | 8,160 | 7,970 | 8,030 | 598,200 | 1,003.75 |
| 2013-08-09 | 8,200 | 8,240 | 8,080 | 8,140 | 598,600 | 1,017.50 |
| 2013-08-08 | 8,200 | 8,330 | 8,080 | 8,100 | 602,300 | 1,012.50 |
| 2013-08-07 | 8,280 | 8,370 | 8,230 | 8,230 | 528,300 | 1,028.75 |
| 2013-08-06 | 8,330 | 8,460 | 8,260 | 8,460 | 551,700 | 1,057.50 |
| 2013-08-05 | 8,420 | 8,500 | 8,340 | 8,400 | 749,600 | 1,050 |
| 2013-08-02 | 8,330 | 8,530 | 8,210 | 8,530 | 1,186,400 | 1,066.25 |
| 2013-08-01 | 8,030 | 8,260 | 8,020 | 8,240 | 974,700 | 1,030 |
| 2013-07-31 | 8,080 | 8,170 | 7,990 | 8,000 | 797,900 | 1,000 |
| 2013-07-30 | 8,020 | 8,230 | 8,020 | 8,180 | 930,700 | 1,022.50 |
| 2013-07-29 | 8,100 | 8,200 | 7,990 | 8,010 | 1,122,800 | 1,001.25 |
| 2013-07-26 | 8,290 | 8,390 | 8,080 | 8,260 | 1,849,800 | 1,032.50 |
| 2013-07-25 | 8,260 | 8,550 | 8,200 | 8,460 | 3,986,800 | 1,057.50 |
| 2013-07-24 | 8,100 | 8,210 | 7,930 | 8,130 | 6,309,300 | 1,016.25 |
| 2013-07-23 | 7,190 | 7,420 | 7,150 | 7,390 | 1,730,500 | 923.75 |
| 2013-07-22 | 7,250 | 7,250 | 7,040 | 7,150 | 691,400 | 893.75 |
| 2013-07-19 | 7,300 | 7,320 | 7,070 | 7,120 | 958,700 | 890 |
| 2013-07-18 | 7,230 | 7,300 | 7,220 | 7,250 | 671,300 | 906.25 |
| 2013-07-17 | 7,210 | 7,300 | 7,150 | 7,240 | 602,600 | 905 |
| 2013-07-16 | 7,160 | 7,260 | 7,060 | 7,260 | 774,700 | 907.50 |
| 2013-07-12 | 7,020 | 7,130 | 7,010 | 7,080 | 39,300 | 885 |
| 2013-07-11 | 7,010 | 7,010 | 6,910 | 7,000 | 9,400 | 875 |
| 2013-07-10 | 7,030 | 7,070 | 6,980 | 7,010 | 32,300 | 876.25 |
| 2013-07-09 | 7,070 | 7,070 | 6,990 | 7,020 | 22,000 | 877.50 |
| 2013-07-08 | 7,160 | 7,190 | 6,930 | 6,930 | 16,800 | 866.25 |
| 2013-07-05 | 6,950 | 7,090 | 6,920 | 7,070 | 22,300 | 883.75 |
| 2013-07-04 | 6,920 | 6,970 | 6,880 | 6,880 | 12,100 | 860 |
| 2013-07-03 | 6,980 | 7,000 | 6,930 | 7,000 | 22,400 | 875 |
| 2013-07-02 | 6,970 | 6,980 | 6,880 | 6,970 | 19,600 | 871.25 |
| 2013-07-01 | 7,000 | 7,000 | 6,760 | 6,890 | 24,300 | 861.25 |
| 2013-06-28 | 6,840 | 6,970 | 6,810 | 6,950 | 46,100 | 868.75 |
| 2013-06-27 | 6,670 | 6,690 | 6,530 | 6,680 | 28,000 | 835 |
| 2013-06-26 | 6,810 | 6,880 | 6,560 | 6,560 | 21,400 | 820 |
| 2013-06-25 | 6,590 | 6,800 | 6,580 | 6,730 | 40,200 | 841.25 |
| 2013-06-24 | 6,550 | 6,740 | 6,540 | 6,590 | 36,200 | 823.75 |
| 2013-06-21 | 6,130 | 6,460 | 6,070 | 6,400 | 40,400 | 800 |
| 2013-06-20 | 6,150 | 6,250 | 6,120 | 6,120 | 37,100 | 765 |
| 2013-06-19 | 6,400 | 6,440 | 6,200 | 6,220 | 32,300 | 777.50 |
| 2013-06-18 | 6,410 | 6,470 | 6,310 | 6,320 | 16,300 | 790 |
| 2013-06-17 | 6,250 | 6,500 | 6,240 | 6,380 | 28,200 | 797.50 |
| 2013-06-14 | 6,400 | 6,490 | 6,250 | 6,320 | 238,900 | 790 |
| 2013-06-13 | 6,400 | 6,460 | 6,280 | 6,280 | 31,900 | 785 |
| 2013-06-12 | 6,580 | 6,630 | 6,500 | 6,600 | 21,400 | 825 |
| 2013-06-11 | 6,690 | 6,760 | 6,640 | 6,640 | 25,500 | 830 |
| 2013-06-10 | 6,470 | 6,790 | 6,470 | 6,790 | 34,400 | 848.75 |
| 2013-06-07 | 6,160 | 6,420 | 6,120 | 6,370 | 47,900 | 796.25 |
| 2013-06-06 | 6,210 | 6,480 | 6,200 | 6,270 | 41,200 | 783.75 |
| 2013-06-05 | 6,510 | 6,510 | 6,350 | 6,350 | 31,200 | 793.75 |
| 2013-06-04 | 6,350 | 6,530 | 6,250 | 6,520 | 46,700 | 815 |
| 2013-06-03 | 6,860 | 6,910 | 6,450 | 6,450 | 46,500 | 806.25 |
| 2013-05-31 | 7,020 | 7,040 | 6,860 | 6,930 | 41,500 | 866.25 |
| 2013-05-30 | 6,810 | 7,110 | 6,760 | 6,900 | 60,900 | 862.50 |
| 2013-05-29 | 6,920 | 6,980 | 6,790 | 6,910 | 40,700 | 863.75 |
| 2013-05-28 | 6,510 | 6,810 | 6,510 | 6,770 | 42,000 | 846.25 |
| 2013-05-27 | 6,740 | 6,780 | 6,640 | 6,640 | 49,000 | 830 |
| 2013-05-24 | 7,060 | 7,190 | 6,720 | 6,970 | 80,600 | 871.25 |
| 2013-05-23 | 7,360 | 7,500 | 6,930 | 6,930 | 84,600 | 866.25 |
| 2013-05-22 | 7,200 | 7,440 | 7,160 | 7,330 | 37,900 | 916.25 |
| 2013-05-21 | 7,080 | 7,200 | 7,040 | 7,150 | 34,700 | 893.75 |
| 2013-05-20 | 7,070 | 7,100 | 7,010 | 7,070 | 30,500 | 883.75 |
| 2013-05-17 | 6,990 | 7,040 | 6,880 | 7,010 | 35,500 | 876.25 |
| 2013-05-16 | 7,010 | 7,100 | 6,940 | 7,020 | 53,100 | 877.50 |
| 2013-05-15 | 6,940 | 7,130 | 6,940 | 6,960 | 56,200 | 870 |
| 2013-05-14 | 6,870 | 6,910 | 6,820 | 6,880 | 49,900 | 860 |
| 2013-05-13 | 6,970 | 6,970 | 6,780 | 6,800 | 56,900 | 850 |
| 2013-05-10 | 7,040 | 7,050 | 6,880 | 6,880 | 82,300 | 860 |
| 2013-05-09 | 7,100 | 7,110 | 6,850 | 6,850 | 29,600 | 856.25 |
| 2013-05-08 | 6,860 | 7,090 | 6,850 | 7,060 | 79,500 | 882.50 |
| 2013-05-07 | 6,800 | 6,840 | 6,730 | 6,840 | 61,200 | 855 |
| 2013-05-02 | 6,510 | 6,630 | 6,490 | 6,530 | 27,700 | 816.25 |
| 2013-05-01 | 6,650 | 6,650 | 6,510 | 6,550 | 28,800 | 818.75 |
| 2013-04-30 | 6,710 | 6,760 | 6,630 | 6,630 | 44,400 | 828.75 |
| 2013-04-26 | 6,620 | 6,630 | 6,490 | 6,580 | 43,100 | 822.50 |
| 2013-04-25 | 6,710 | 6,960 | 6,510 | 6,560 | 132,500 | 820 |
| 2013-04-24 | 6,320 | 6,530 | 6,220 | 6,510 | 117,400 | 813.75 |
| 2013-04-23 | 5,940 | 6,050 | 5,920 | 6,020 | 28,400 | 752.50 |
| 2013-04-22 | 5,900 | 5,950 | 5,900 | 5,930 | 38,500 | 741.25 |
| 2013-04-19 | 5,700 | 5,850 | 5,700 | 5,750 | 25,700 | 718.75 |
| 2013-04-18 | 5,750 | 5,780 | 5,670 | 5,670 | 26,300 | 708.75 |
| 2013-04-17 | 5,640 | 5,750 | 5,640 | 5,730 | 27,500 | 716.25 |
| 2013-04-16 | 5,560 | 5,650 | 5,530 | 5,610 | 43,400 | 701.25 |
| 2013-04-15 | 5,730 | 5,740 | 5,620 | 5,630 | 31,700 | 703.75 |
| 2013-04-12 | 5,970 | 5,970 | 5,730 | 5,790 | 57,300 | 723.75 |
| 2013-04-11 | 5,960 | 5,970 | 5,880 | 5,910 | 53,100 | 738.75 |
| 2013-04-10 | 5,490 | 5,850 | 5,490 | 5,830 | 87,800 | 728.75 |
| 2013-04-09 | 5,350 | 5,390 | 5,270 | 5,340 | 38,900 | 667.50 |
| 2013-04-08 | 5,470 | 5,510 | 5,320 | 5,340 | 83,500 | 667.50 |
| 2013-04-05 | 5,660 | 5,670 | 5,360 | 5,380 | 77,000 | 672.50 |
| 2013-04-04 | 5,390 | 5,500 | 5,310 | 5,490 | 36,300 | 686.25 |
| 2013-04-03 | 5,240 | 5,470 | 5,200 | 5,390 | 29,600 | 673.75 |
| 2013-04-02 | 5,370 | 5,370 | 5,230 | 5,270 | 26,300 | 658.75 |
| 2013-04-01 | 5,630 | 5,630 | 5,500 | 5,500 | 15,200 | 687.50 |
| 2013-03-29 | 5,650 | 5,650 | 5,580 | 5,600 | 34,800 | 700 |
| 2013-03-28 | 5,740 | 5,740 | 5,610 | 5,630 | 13,500 | 703.75 |
| 2013-03-27 | 5,590 | 5,680 | 5,550 | 5,640 | 36,800 | 705 |
| 2013-03-26 | 5,580 | 5,630 | 5,510 | 5,610 | 44,300 | 701.25 |
| 2013-03-25 | 5,650 | 5,650 | 5,590 | 5,600 | 34,800 | 700 |
| 2013-03-22 | 5,610 | 5,640 | 5,570 | 5,570 | 33,500 | 696.25 |
| 2013-03-21 | 5,610 | 5,710 | 5,610 | 5,650 | 38,300 | 706.25 |
| 2013-03-19 | 5,550 | 5,610 | 5,520 | 5,580 | 22,900 | 697.50 |
| 2013-03-18 | 5,590 | 5,590 | 5,510 | 5,510 | 19,500 | 688.75 |
| 2013-03-15 | 5,590 | 5,660 | 5,560 | 5,590 | 39,200 | 698.75 |
| 2013-03-14 | 5,720 | 5,720 | 5,590 | 5,590 | 20,500 | 698.75 |
| 2013-03-13 | 5,740 | 5,770 | 5,660 | 5,710 | 23,600 | 713.75 |
| 2013-03-12 | 5,750 | 5,900 | 5,710 | 5,770 | 53,600 | 721.25 |
| 2013-03-11 | 5,450 | 5,690 | 5,430 | 5,680 | 48,700 | 710 |
| 2013-03-08 | 5,400 | 5,430 | 5,310 | 5,410 | 263,300 | 676.25 |
| 2013-03-07 | 5,430 | 5,450 | 5,400 | 5,400 | 14,500 | 675 |
| 2013-03-06 | 5,420 | 5,440 | 5,380 | 5,400 | 13,000 | 675 |
| 2013-03-05 | 5,410 | 5,430 | 5,370 | 5,400 | 29,700 | 675 |
| 2013-03-04 | 5,460 | 5,530 | 5,390 | 5,400 | 28,200 | 675 |
| 2013-03-01 | 5,430 | 5,500 | 5,400 | 5,440 | 21,100 | 680 |
| 2013-02-28 | 5,450 | 5,480 | 5,370 | 5,480 | 22,200 | 685 |
| 2013-02-27 | 5,470 | 5,490 | 5,310 | 5,350 | 31,500 | 668.75 |
| 2013-02-26 | 5,530 | 5,560 | 5,470 | 5,490 | 48,300 | 686.25 |
| 2013-02-25 | 5,770 | 5,780 | 5,660 | 5,690 | 53,600 | 711.25 |
| 2013-02-22 | 5,290 | 5,610 | 5,280 | 5,570 | 141,300 | 696.25 |
| 2013-02-21 | 5,270 | 5,290 | 5,220 | 5,220 | 29,000 | 652.50 |
| 2013-02-20 | 5,320 | 5,320 | 5,280 | 5,300 | 15,500 | 662.50 |
| 2013-02-19 | 5,320 | 5,320 | 5,260 | 5,270 | 17,700 | 658.75 |
| 2013-02-18 | 5,300 | 5,340 | 5,290 | 5,340 | 15,900 | 667.50 |
| 2013-02-15 | 5,320 | 5,320 | 5,260 | 5,290 | 23,700 | 661.25 |
| 2013-02-14 | 5,290 | 5,330 | 5,280 | 5,300 | 17,900 | 662.50 |
| 2013-02-13 | 5,220 | 5,300 | 5,220 | 5,260 | 21,500 | 657.50 |
| 2013-02-12 | 5,340 | 5,350 | 5,230 | 5,230 | 23,900 | 653.75 |
| 2013-02-08 | 5,260 | 5,310 | 5,230 | 5,260 | 28,600 | 657.50 |
| 2013-02-07 | 5,160 | 5,300 | 5,160 | 5,280 | 31,600 | 660 |
| 2013-02-06 | 5,170 | 5,220 | 5,150 | 5,180 | 33,500 | 647.50 |
| 2013-02-05 | 5,090 | 5,170 | 5,060 | 5,130 | 26,200 | 641.25 |
| 2013-02-04 | 5,200 | 5,200 | 5,080 | 5,130 | 49,400 | 641.25 |
| 2013-02-01 | 5,310 | 5,360 | 5,180 | 5,220 | 46,100 | 652.50 |
| 2013-01-31 | 5,200 | 5,310 | 5,200 | 5,280 | 34,600 | 660 |
| 2013-01-30 | 5,040 | 5,190 | 5,040 | 5,180 | 47,300 | 647.50 |
| 2013-01-29 | 5,000 | 5,080 | 4,980 | 5,040 | 43,500 | 630 |
| 2013-01-28 | 5,150 | 5,150 | 5,040 | 5,040 | 55,500 | 630 |
| 2013-01-25 | 5,070 | 5,240 | 5,030 | 5,220 | 116,800 | 652.50 |
| 2013-01-24 | 5,260 | 5,290 | 5,210 | 5,270 | 20,200 | 658.75 |
| 2013-01-23 | 5,280 | 5,350 | 5,250 | 5,310 | 65,100 | 663.75 |
| 2013-01-22 | 5,300 | 5,340 | 5,250 | 5,300 | 29,200 | 662.50 |
| 2013-01-21 | 5,400 | 5,400 | 5,290 | 5,300 | 21,700 | 662.50 |
| 2013-01-18 | 5,250 | 5,320 | 5,220 | 5,310 | 32,300 | 663.75 |
| 2013-01-17 | 5,200 | 5,220 | 5,120 | 5,130 | 68,700 | 641.25 |
| 2013-01-16 | 5,220 | 5,220 | 5,150 | 5,180 | 40,600 | 647.50 |
| 2013-01-15 | 5,400 | 5,400 | 5,220 | 5,250 | 54,200 | 656.25 |
| 2013-01-11 | 5,390 | 5,420 | 5,300 | 5,320 | 60,700 | 665 |
| 2013-01-10 | 5,370 | 5,420 | 5,320 | 5,370 | 86,000 | 671.25 |
| 2013-01-09 | 5,250 | 5,390 | 5,200 | 5,360 | 68,100 | 670 |
| 2013-01-08 | 5,400 | 5,440 | 5,210 | 5,240 | 76,500 | 655 |
| 2013-01-07 | 5,390 | 5,400 | 5,280 | 5,330 | 94,400 | 666.25 |
| 2013-01-04 | 5,180 | 5,240 | 5,150 | 5,190 | 63,900 | 648.75 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
