6645 オムロン(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 | 4,640 | 4,670 | 4,615 | 4,645 | 1,161,800 | 4,645 |
| 2013-12-27 | 4,580 | 4,635 | 4,540 | 4,635 | 584,000 | 4,635 |
| 2013-12-26 | 4,485 | 4,575 | 4,465 | 4,570 | 601,500 | 4,570 |
| 2013-12-25 | 4,450 | 4,490 | 4,425 | 4,445 | 660,800 | 4,445 |
| 2013-12-24 | 4,500 | 4,570 | 4,475 | 4,490 | 1,199,900 | 4,490 |
| 2013-12-20 | 4,460 | 4,500 | 4,455 | 4,485 | 1,325,000 | 4,485 |
| 2013-12-19 | 4,430 | 4,515 | 4,420 | 4,500 | 2,427,900 | 4,500 |
| 2013-12-18 | 4,165 | 4,340 | 4,160 | 4,335 | 2,258,600 | 4,335 |
| 2013-12-17 | 4,100 | 4,180 | 4,100 | 4,180 | 930,700 | 4,180 |
| 2013-12-16 | 4,065 | 4,095 | 4,030 | 4,085 | 838,900 | 4,085 |
| 2013-12-13 | 4,155 | 4,180 | 4,100 | 4,105 | 1,708,000 | 4,105 |
| 2013-12-12 | 4,180 | 4,200 | 4,150 | 4,190 | 942,700 | 4,190 |
| 2013-12-11 | 4,245 | 4,250 | 4,175 | 4,215 | 1,044,800 | 4,215 |
| 2013-12-10 | 4,165 | 4,220 | 4,160 | 4,205 | 863,700 | 4,205 |
| 2013-12-09 | 4,190 | 4,230 | 4,175 | 4,210 | 857,400 | 4,210 |
| 2013-12-06 | 4,070 | 4,100 | 4,060 | 4,095 | 534,000 | 4,095 |
| 2013-12-05 | 4,100 | 4,135 | 4,060 | 4,100 | 1,067,000 | 4,100 |
| 2013-12-04 | 4,100 | 4,100 | 4,040 | 4,075 | 777,900 | 4,075 |
| 2013-12-03 | 4,200 | 4,200 | 4,145 | 4,155 | 696,800 | 4,155 |
| 2013-12-02 | 4,205 | 4,230 | 4,135 | 4,145 | 792,400 | 4,145 |
| 2013-11-29 | 4,220 | 4,230 | 4,150 | 4,215 | 898,800 | 4,215 |
| 2013-11-28 | 4,140 | 4,280 | 4,140 | 4,265 | 1,750,900 | 4,265 |
| 2013-11-27 | 4,145 | 4,165 | 4,055 | 4,070 | 1,036,500 | 4,070 |
| 2013-11-26 | 4,185 | 4,225 | 4,155 | 4,195 | 847,000 | 4,195 |
| 2013-11-25 | 4,250 | 4,260 | 4,150 | 4,180 | 818,600 | 4,180 |
| 2013-11-22 | 4,180 | 4,220 | 4,150 | 4,190 | 1,945,100 | 4,190 |
| 2013-11-21 | 4,005 | 4,125 | 3,985 | 4,125 | 1,357,900 | 4,125 |
| 2013-11-20 | 4,075 | 4,080 | 3,980 | 4,010 | 885,800 | 4,010 |
| 2013-11-19 | 3,965 | 4,025 | 3,925 | 4,010 | 1,146,100 | 4,010 |
| 2013-11-18 | 3,990 | 4,025 | 3,945 | 3,995 | 1,629,800 | 3,995 |
| 2013-11-15 | 3,800 | 3,995 | 3,790 | 3,980 | 2,498,700 | 3,980 |
| 2013-11-14 | 3,765 | 3,795 | 3,730 | 3,785 | 925,900 | 3,785 |
| 2013-11-13 | 3,800 | 3,820 | 3,740 | 3,755 | 754,800 | 3,755 |
| 2013-11-12 | 3,740 | 3,805 | 3,710 | 3,800 | 1,048,600 | 3,800 |
| 2013-11-11 | 3,790 | 3,800 | 3,730 | 3,765 | 544,600 | 3,765 |
| 2013-11-08 | 3,705 | 3,735 | 3,665 | 3,710 | 588,100 | 3,710 |
| 2013-11-07 | 3,840 | 3,840 | 3,730 | 3,730 | 708,800 | 3,730 |
| 2013-11-06 | 3,820 | 3,850 | 3,785 | 3,835 | 997,000 | 3,835 |
| 2013-11-05 | 3,770 | 3,810 | 3,745 | 3,795 | 1,096,200 | 3,795 |
| 2013-11-01 | 3,780 | 3,800 | 3,715 | 3,725 | 926,400 | 3,725 |
| 2013-10-31 | 3,805 | 3,830 | 3,725 | 3,740 | 1,244,800 | 3,740 |
| 2013-10-30 | 3,750 | 3,880 | 3,720 | 3,830 | 3,179,600 | 3,830 |
| 2013-10-29 | 3,680 | 3,680 | 3,520 | 3,610 | 999,600 | 3,610 |
| 2013-10-28 | 3,610 | 3,610 | 3,555 | 3,610 | 593,300 | 3,610 |
| 2013-10-25 | 3,660 | 3,665 | 3,550 | 3,570 | 1,110,800 | 3,570 |
| 2013-10-24 | 3,650 | 3,695 | 3,610 | 3,690 | 627,000 | 3,690 |
| 2013-10-23 | 3,680 | 3,730 | 3,635 | 3,645 | 847,500 | 3,645 |
| 2013-10-22 | 3,655 | 3,675 | 3,630 | 3,650 | 565,500 | 3,650 |
| 2013-10-21 | 3,710 | 3,710 | 3,630 | 3,665 | 703,800 | 3,665 |
| 2013-10-18 | 3,685 | 3,710 | 3,655 | 3,700 | 918,900 | 3,700 |
| 2013-10-17 | 3,740 | 3,740 | 3,655 | 3,690 | 927,200 | 3,690 |
| 2013-10-16 | 3,700 | 3,710 | 3,680 | 3,700 | 424,500 | 3,700 |
| 2013-10-15 | 3,725 | 3,755 | 3,715 | 3,755 | 1,174,900 | 3,755 |
| 2013-10-11 | 3,640 | 3,680 | 3,635 | 3,675 | 918,000 | 3,675 |
| 2013-10-10 | 3,600 | 3,610 | 3,555 | 3,585 | 588,100 | 3,585 |
| 2013-10-09 | 3,440 | 3,580 | 3,440 | 3,555 | 1,197,300 | 3,555 |
| 2013-10-08 | 3,425 | 3,475 | 3,405 | 3,445 | 797,900 | 3,445 |
| 2013-10-07 | 3,440 | 3,460 | 3,360 | 3,370 | 707,200 | 3,370 |
| 2013-10-04 | 3,510 | 3,535 | 3,455 | 3,455 | 673,500 | 3,455 |
| 2013-10-03 | 3,565 | 3,600 | 3,530 | 3,550 | 1,272,200 | 3,550 |
| 2013-10-02 | 3,550 | 3,565 | 3,510 | 3,515 | 892,100 | 3,515 |
| 2013-10-01 | 3,565 | 3,575 | 3,510 | 3,545 | 800,600 | 3,545 |
| 2013-09-30 | 3,550 | 3,600 | 3,525 | 3,545 | 823,000 | 3,545 |
| 2013-09-27 | 3,665 | 3,670 | 3,605 | 3,620 | 687,200 | 3,620 |
| 2013-09-26 | 3,650 | 3,695 | 3,580 | 3,640 | 1,356,500 | 3,640 |
| 2013-09-25 | 3,700 | 3,730 | 3,675 | 3,725 | 685,400 | 3,725 |
| 2013-09-24 | 3,635 | 3,675 | 3,625 | 3,660 | 725,800 | 3,660 |
| 2013-09-20 | 3,605 | 3,720 | 3,600 | 3,705 | 1,426,600 | 3,705 |
| 2013-09-19 | 3,565 | 3,610 | 3,540 | 3,610 | 963,800 | 3,610 |
| 2013-09-18 | 3,515 | 3,560 | 3,495 | 3,535 | 834,300 | 3,535 |
| 2013-09-17 | 3,485 | 3,525 | 3,475 | 3,495 | 702,100 | 3,495 |
| 2013-09-13 | 3,455 | 3,505 | 3,435 | 3,485 | 989,000 | 3,485 |
| 2013-09-12 | 3,405 | 3,500 | 3,390 | 3,500 | 1,360,500 | 3,500 |
| 2013-09-11 | 3,350 | 3,420 | 3,335 | 3,405 | 931,500 | 3,405 |
| 2013-09-10 | 3,300 | 3,320 | 3,285 | 3,315 | 489,400 | 3,315 |
| 2013-09-09 | 3,300 | 3,320 | 3,285 | 3,300 | 609,400 | 3,300 |
| 2013-09-06 | 3,255 | 3,280 | 3,205 | 3,255 | 938,000 | 3,255 |
| 2013-09-05 | 3,200 | 3,300 | 3,190 | 3,250 | 1,082,400 | 3,250 |
| 2013-09-04 | 3,200 | 3,220 | 3,170 | 3,215 | 712,400 | 3,215 |
| 2013-09-03 | 3,150 | 3,220 | 3,150 | 3,215 | 664,300 | 3,215 |
| 2013-09-02 | 3,080 | 3,140 | 3,070 | 3,130 | 492,700 | 3,130 |
| 2013-08-30 | 3,105 | 3,160 | 3,065 | 3,080 | 1,083,100 | 3,080 |
| 2013-08-29 | 3,115 | 3,125 | 3,085 | 3,100 | 610,100 | 3,100 |
| 2013-08-28 | 3,120 | 3,165 | 3,100 | 3,130 | 796,300 | 3,130 |
| 2013-08-27 | 3,200 | 3,200 | 3,155 | 3,190 | 500,900 | 3,190 |
| 2013-08-26 | 3,215 | 3,225 | 3,180 | 3,215 | 337,600 | 3,215 |
| 2013-08-23 | 3,170 | 3,215 | 3,160 | 3,210 | 1,105,500 | 3,210 |
| 2013-08-22 | 3,125 | 3,145 | 3,085 | 3,130 | 656,400 | 3,130 |
| 2013-08-21 | 3,130 | 3,145 | 3,070 | 3,095 | 699,200 | 3,095 |
| 2013-08-20 | 3,145 | 3,195 | 3,125 | 3,130 | 470,400 | 3,130 |
| 2013-08-19 | 3,180 | 3,205 | 3,140 | 3,200 | 780,000 | 3,200 |
| 2013-08-16 | 3,135 | 3,220 | 3,130 | 3,195 | 1,088,300 | 3,195 |
| 2013-08-15 | 3,175 | 3,180 | 3,125 | 3,135 | 501,000 | 3,135 |
| 2013-08-14 | 3,085 | 3,195 | 3,085 | 3,190 | 762,600 | 3,190 |
| 2013-08-13 | 3,065 | 3,085 | 3,040 | 3,075 | 533,400 | 3,075 |
| 2013-08-12 | 3,060 | 3,060 | 2,998 | 3,005 | 635,700 | 3,005 |
| 2013-08-09 | 3,060 | 3,100 | 3,030 | 3,030 | 684,300 | 3,030 |
| 2013-08-08 | 3,060 | 3,110 | 3,005 | 3,020 | 744,000 | 3,020 |
| 2013-08-07 | 3,190 | 3,190 | 3,120 | 3,120 | 569,000 | 3,120 |
| 2013-08-06 | 3,195 | 3,230 | 3,140 | 3,230 | 635,900 | 3,230 |
| 2013-08-05 | 3,200 | 3,225 | 3,170 | 3,200 | 562,800 | 3,200 |
| 2013-08-02 | 3,100 | 3,220 | 3,095 | 3,215 | 1,326,000 | 3,215 |
| 2013-08-01 | 3,050 | 3,090 | 3,015 | 3,090 | 849,200 | 3,090 |
| 2013-07-31 | 3,015 | 3,070 | 2,998 | 3,035 | 1,630,600 | 3,035 |
| 2013-07-30 | 2,845 | 2,973 | 2,841 | 2,943 | 1,085,400 | 2,943 |
| 2013-07-29 | 2,903 | 2,918 | 2,840 | 2,853 | 922,400 | 2,853 |
| 2013-07-26 | 3,085 | 3,090 | 2,986 | 2,989 | 874,600 | 2,989 |
| 2013-07-25 | 3,110 | 3,130 | 3,080 | 3,105 | 744,400 | 3,105 |
| 2013-07-24 | 3,090 | 3,110 | 3,070 | 3,080 | 507,400 | 3,080 |
| 2013-07-23 | 3,090 | 3,125 | 3,080 | 3,090 | 973,100 | 3,090 |
| 2013-07-22 | 3,150 | 3,160 | 3,090 | 3,125 | 1,157,700 | 3,125 |
| 2013-07-19 | 3,120 | 3,180 | 3,085 | 3,155 | 1,867,300 | 3,155 |
| 2013-07-18 | 3,090 | 3,110 | 2,985 | 3,070 | 1,816,200 | 3,070 |
| 2013-07-17 | 3,100 | 3,145 | 3,060 | 3,095 | 900,600 | 3,095 |
| 2013-07-16 | 3,065 | 3,100 | 3,050 | 3,065 | 1,228,200 | 3,065 |
| 2013-07-12 | 3,065 | 3,070 | 2,996 | 2,996 | 86,100 | 2,996 |
| 2013-07-11 | 3,085 | 3,095 | 3,030 | 3,055 | 36,900 | 3,055 |
| 2013-07-10 | 3,195 | 3,195 | 3,110 | 3,140 | 45,600 | 3,140 |
| 2013-07-09 | 3,185 | 3,195 | 3,155 | 3,165 | 30,000 | 3,165 |
| 2013-07-08 | 3,215 | 3,215 | 3,145 | 3,145 | 17,600 | 3,145 |
| 2013-07-05 | 3,195 | 3,205 | 3,180 | 3,205 | 31,600 | 3,205 |
| 2013-07-04 | 3,145 | 3,175 | 3,145 | 3,145 | 14,500 | 3,145 |
| 2013-07-03 | 3,190 | 3,200 | 3,145 | 3,170 | 33,400 | 3,170 |
| 2013-07-02 | 3,130 | 3,190 | 3,125 | 3,190 | 50,400 | 3,190 |
| 2013-07-01 | 3,025 | 3,070 | 2,962 | 3,060 | 35,900 | 3,060 |
| 2013-06-28 | 2,958 | 3,000 | 2,932 | 2,979 | 98,100 | 2,979 |
| 2013-06-27 | 2,922 | 2,958 | 2,832 | 2,958 | 64,300 | 2,958 |
| 2013-06-26 | 2,925 | 2,964 | 2,896 | 2,922 | 38,000 | 2,922 |
| 2013-06-25 | 2,961 | 2,994 | 2,873 | 2,877 | 73,800 | 2,877 |
| 2013-06-24 | 2,968 | 3,010 | 2,947 | 2,957 | 44,300 | 2,957 |
| 2013-06-21 | 2,863 | 2,991 | 2,863 | 2,966 | 58,100 | 2,966 |
| 2013-06-20 | 2,926 | 2,949 | 2,884 | 2,913 | 54,700 | 2,913 |
| 2013-06-19 | 3,000 | 3,010 | 2,912 | 2,960 | 34,800 | 2,960 |
| 2013-06-18 | 3,000 | 3,000 | 2,921 | 2,953 | 36,400 | 2,953 |
| 2013-06-17 | 2,861 | 2,982 | 2,844 | 2,974 | 63,000 | 2,974 |
| 2013-06-14 | 2,884 | 2,930 | 2,820 | 2,853 | 489,200 | 2,853 |
| 2013-06-13 | 2,981 | 2,986 | 2,858 | 2,858 | 81,400 | 2,858 |
| 2013-06-12 | 3,005 | 3,045 | 2,972 | 3,025 | 54,700 | 3,025 |
| 2013-06-11 | 3,150 | 3,160 | 3,050 | 3,075 | 41,500 | 3,075 |
| 2013-06-10 | 2,905 | 3,150 | 2,859 | 3,140 | 37,800 | 3,140 |
| 2013-06-07 | 2,887 | 2,911 | 2,765 | 2,855 | 112,000 | 2,855 |
| 2013-06-06 | 2,930 | 3,005 | 2,930 | 2,937 | 63,700 | 2,937 |
| 2013-06-05 | 3,020 | 3,130 | 3,000 | 3,000 | 41,800 | 3,000 |
| 2013-06-04 | 2,934 | 3,135 | 2,927 | 3,135 | 75,100 | 3,135 |
| 2013-06-03 | 2,955 | 3,025 | 2,949 | 2,969 | 79,600 | 2,969 |
| 2013-05-31 | 3,105 | 3,150 | 3,080 | 3,095 | 42,400 | 3,095 |
| 2013-05-30 | 3,100 | 3,185 | 2,960 | 3,035 | 67,200 | 3,035 |
| 2013-05-29 | 3,160 | 3,200 | 3,100 | 3,140 | 66,500 | 3,140 |
| 2013-05-28 | 2,961 | 3,120 | 2,932 | 3,095 | 50,600 | 3,095 |
| 2013-05-27 | 3,005 | 3,035 | 2,960 | 2,965 | 63,900 | 2,965 |
| 2013-05-24 | 3,130 | 3,235 | 3,000 | 3,145 | 107,800 | 3,145 |
| 2013-05-23 | 3,320 | 3,405 | 3,145 | 3,145 | 50,600 | 3,145 |
| 2013-05-22 | 3,350 | 3,410 | 3,350 | 3,390 | 30,000 | 3,390 |
| 2013-05-21 | 3,365 | 3,410 | 3,290 | 3,330 | 38,800 | 3,330 |
| 2013-05-20 | 3,395 | 3,485 | 3,380 | 3,385 | 36,800 | 3,385 |
| 2013-05-17 | 3,470 | 3,470 | 3,375 | 3,400 | 42,600 | 3,400 |
| 2013-05-16 | 3,440 | 3,465 | 3,415 | 3,465 | 42,400 | 3,465 |
| 2013-05-15 | 3,405 | 3,490 | 3,405 | 3,455 | 52,700 | 3,455 |
| 2013-05-14 | 3,300 | 3,415 | 3,300 | 3,365 | 60,600 | 3,365 |
| 2013-05-13 | 3,175 | 3,250 | 3,175 | 3,230 | 39,900 | 3,230 |
| 2013-05-10 | 3,110 | 3,155 | 3,110 | 3,145 | 67,600 | 3,145 |
| 2013-05-09 | 3,070 | 3,095 | 3,060 | 3,080 | 18,400 | 3,080 |
| 2013-05-08 | 3,050 | 3,065 | 3,030 | 3,035 | 33,900 | 3,035 |
| 2013-05-07 | 3,050 | 3,070 | 3,030 | 3,045 | 39,800 | 3,045 |
| 2013-05-02 | 2,955 | 2,978 | 2,897 | 2,898 | 39,800 | 2,898 |
| 2013-05-01 | 2,990 | 3,000 | 2,955 | 2,989 | 48,500 | 2,989 |
| 2013-04-30 | 2,945 | 3,105 | 2,945 | 3,080 | 77,100 | 3,080 |
| 2013-04-26 | 2,900 | 2,923 | 2,835 | 2,891 | 65,600 | 2,891 |
| 2013-04-25 | 2,759 | 2,781 | 2,732 | 2,734 | 58,100 | 2,734 |
| 2013-04-24 | 2,719 | 2,751 | 2,700 | 2,747 | 63,600 | 2,747 |
| 2013-04-23 | 2,689 | 2,703 | 2,668 | 2,669 | 27,500 | 2,669 |
| 2013-04-22 | 2,695 | 2,697 | 2,685 | 2,689 | 27,400 | 2,689 |
| 2013-04-19 | 2,631 | 2,661 | 2,600 | 2,631 | 47,500 | 2,631 |
| 2013-04-18 | 2,638 | 2,643 | 2,604 | 2,616 | 44,800 | 2,616 |
| 2013-04-17 | 2,636 | 2,666 | 2,626 | 2,640 | 45,500 | 2,640 |
| 2013-04-16 | 2,680 | 2,744 | 2,628 | 2,633 | 87,500 | 2,633 |
| 2013-04-15 | 2,700 | 2,724 | 2,661 | 2,670 | 33,500 | 2,670 |
| 2013-04-12 | 2,749 | 2,771 | 2,711 | 2,730 | 80,000 | 2,730 |
| 2013-04-11 | 2,760 | 2,798 | 2,750 | 2,782 | 76,900 | 2,782 |
| 2013-04-10 | 2,681 | 2,728 | 2,681 | 2,728 | 55,700 | 2,728 |
| 2013-04-09 | 2,632 | 2,683 | 2,594 | 2,680 | 74,800 | 2,680 |
| 2013-04-08 | 2,648 | 2,651 | 2,590 | 2,606 | 170,300 | 2,606 |
| 2013-04-05 | 2,492 | 2,492 | 2,406 | 2,468 | 148,000 | 2,468 |
| 2013-04-04 | 2,289 | 2,350 | 2,255 | 2,342 | 64,700 | 2,342 |
| 2013-04-03 | 2,224 | 2,302 | 2,224 | 2,294 | 47,700 | 2,294 |
| 2013-04-02 | 2,263 | 2,263 | 2,214 | 2,219 | 43,600 | 2,219 |
| 2013-04-01 | 2,309 | 2,309 | 2,250 | 2,270 | 43,400 | 2,270 |
| 2013-03-29 | 2,360 | 2,360 | 2,307 | 2,307 | 73,800 | 2,307 |
| 2013-03-28 | 2,409 | 2,409 | 2,308 | 2,324 | 92,900 | 2,324 |
| 2013-03-27 | 2,372 | 2,412 | 2,354 | 2,392 | 49,200 | 2,392 |
| 2013-03-26 | 2,423 | 2,423 | 2,408 | 2,413 | 59,000 | 2,413 |
| 2013-03-25 | 2,402 | 2,427 | 2,402 | 2,406 | 70,500 | 2,406 |
| 2013-03-22 | 2,439 | 2,442 | 2,386 | 2,386 | 72,000 | 2,386 |
| 2013-03-21 | 2,425 | 2,449 | 2,419 | 2,437 | 73,800 | 2,437 |
| 2013-03-19 | 2,422 | 2,451 | 2,420 | 2,434 | 79,700 | 2,434 |
| 2013-03-18 | 2,430 | 2,430 | 2,402 | 2,406 | 46,900 | 2,406 |
| 2013-03-15 | 2,420 | 2,443 | 2,409 | 2,409 | 45,100 | 2,409 |
| 2013-03-14 | 2,405 | 2,410 | 2,394 | 2,394 | 27,600 | 2,394 |
| 2013-03-13 | 2,434 | 2,450 | 2,394 | 2,405 | 33,400 | 2,405 |
| 2013-03-12 | 2,471 | 2,480 | 2,423 | 2,443 | 56,700 | 2,443 |
| 2013-03-11 | 2,431 | 2,462 | 2,397 | 2,457 | 58,000 | 2,457 |
| 2013-03-08 | 2,336 | 2,400 | 2,336 | 2,396 | 524,500 | 2,396 |
| 2013-03-07 | 2,345 | 2,373 | 2,340 | 2,342 | 43,100 | 2,342 |
| 2013-03-06 | 2,289 | 2,330 | 2,289 | 2,321 | 15,400 | 2,321 |
| 2013-03-05 | 2,270 | 2,279 | 2,259 | 2,268 | 13,800 | 2,268 |
| 2013-03-04 | 2,272 | 2,289 | 2,253 | 2,258 | 15,300 | 2,258 |
| 2013-03-01 | 2,229 | 2,258 | 2,218 | 2,247 | 15,600 | 2,247 |
| 2013-02-28 | 2,233 | 2,262 | 2,221 | 2,262 | 30,200 | 2,262 |
| 2013-02-27 | 2,233 | 2,249 | 2,215 | 2,223 | 18,400 | 2,223 |
| 2013-02-26 | 2,251 | 2,252 | 2,223 | 2,243 | 23,900 | 2,243 |
| 2013-02-25 | 2,300 | 2,370 | 2,270 | 2,272 | 43,300 | 2,272 |
| 2013-02-22 | 2,191 | 2,267 | 2,174 | 2,267 | 49,000 | 2,267 |
| 2013-02-21 | 2,194 | 2,209 | 2,176 | 2,178 | 35,500 | 2,178 |
| 2013-02-20 | 2,161 | 2,194 | 2,161 | 2,181 | 14,200 | 2,181 |
| 2013-02-19 | 2,123 | 2,148 | 2,118 | 2,144 | 33,200 | 2,144 |
| 2013-02-18 | 2,112 | 2,134 | 2,100 | 2,134 | 21,600 | 2,134 |
| 2013-02-15 | 2,120 | 2,149 | 2,078 | 2,102 | 32,500 | 2,102 |
| 2013-02-14 | 2,162 | 2,175 | 2,130 | 2,130 | 26,300 | 2,130 |
| 2013-02-13 | 2,141 | 2,181 | 2,141 | 2,158 | 23,700 | 2,158 |
| 2013-02-12 | 2,185 | 2,185 | 2,152 | 2,155 | 9,100 | 2,155 |
| 2013-02-08 | 2,167 | 2,175 | 2,135 | 2,143 | 37,200 | 2,143 |
| 2013-02-07 | 2,167 | 2,195 | 2,165 | 2,191 | 29,700 | 2,191 |
| 2013-02-06 | 2,151 | 2,195 | 2,150 | 2,180 | 26,000 | 2,180 |
| 2013-02-05 | 2,116 | 2,135 | 2,111 | 2,116 | 16,200 | 2,116 |
| 2013-02-04 | 2,175 | 2,175 | 2,135 | 2,141 | 16,300 | 2,141 |
| 2013-02-01 | 2,189 | 2,200 | 2,167 | 2,167 | 25,800 | 2,167 |
| 2013-01-31 | 2,216 | 2,238 | 2,150 | 2,189 | 44,700 | 2,189 |
| 2013-01-30 | 2,060 | 2,155 | 2,050 | 2,137 | 29,100 | 2,137 |
| 2013-01-29 | 2,137 | 2,160 | 2,137 | 2,147 | 8,400 | 2,147 |
| 2013-01-28 | 2,199 | 2,199 | 2,149 | 2,151 | 26,500 | 2,151 |
| 2013-01-25 | 2,199 | 2,200 | 2,185 | 2,192 | 10,300 | 2,192 |
| 2013-01-24 | 2,110 | 2,139 | 2,078 | 2,120 | 24,900 | 2,120 |
| 2013-01-23 | 2,129 | 2,138 | 2,120 | 2,137 | 10,000 | 2,137 |
| 2013-01-22 | 2,152 | 2,152 | 2,118 | 2,141 | 13,400 | 2,141 |
| 2013-01-21 | 2,190 | 2,190 | 2,156 | 2,156 | 14,100 | 2,156 |
| 2013-01-18 | 2,165 | 2,199 | 2,164 | 2,190 | 29,400 | 2,190 |
| 2013-01-17 | 2,171 | 2,183 | 2,102 | 2,131 | 29,300 | 2,131 |
| 2013-01-16 | 2,236 | 2,236 | 2,177 | 2,183 | 8,000 | 2,183 |
| 2013-01-15 | 2,236 | 2,249 | 2,225 | 2,239 | 16,900 | 2,239 |
| 2013-01-11 | 2,186 | 2,225 | 2,185 | 2,219 | 17,300 | 2,219 |
| 2013-01-10 | 2,115 | 2,171 | 2,100 | 2,171 | 21,400 | 2,171 |
| 2013-01-09 | 2,114 | 2,143 | 2,111 | 2,126 | 21,300 | 2,126 |
| 2013-01-08 | 2,175 | 2,175 | 2,146 | 2,156 | 14,000 | 2,156 |
| 2013-01-07 | 2,201 | 2,240 | 2,169 | 2,175 | 15,200 | 2,175 |
| 2013-01-04 | 2,241 | 2,241 | 2,183 | 2,189 | 75,400 | 2,189 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
