6651 日東工業(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 | 1,730 | 1,788 | 1,730 | 1,782 | 253,700 | 1,782 |
| 2013-12-27 | 1,669 | 1,703 | 1,669 | 1,703 | 168,000 | 1,703 |
| 2013-12-26 | 1,657 | 1,674 | 1,652 | 1,667 | 73,300 | 1,667 |
| 2013-12-25 | 1,666 | 1,672 | 1,637 | 1,646 | 124,200 | 1,646 |
| 2013-12-24 | 1,655 | 1,690 | 1,650 | 1,665 | 232,800 | 1,665 |
| 2013-12-20 | 1,623 | 1,654 | 1,616 | 1,643 | 277,700 | 1,643 |
| 2013-12-19 | 1,607 | 1,620 | 1,599 | 1,620 | 249,900 | 1,620 |
| 2013-12-18 | 1,604 | 1,622 | 1,584 | 1,587 | 208,900 | 1,587 |
| 2013-12-17 | 1,586 | 1,606 | 1,581 | 1,604 | 126,000 | 1,604 |
| 2013-12-16 | 1,589 | 1,611 | 1,583 | 1,588 | 111,600 | 1,588 |
| 2013-12-13 | 1,593 | 1,597 | 1,569 | 1,577 | 202,000 | 1,577 |
| 2013-12-12 | 1,595 | 1,615 | 1,578 | 1,610 | 107,500 | 1,610 |
| 2013-12-11 | 1,614 | 1,634 | 1,577 | 1,595 | 171,600 | 1,595 |
| 2013-12-10 | 1,625 | 1,625 | 1,597 | 1,620 | 178,700 | 1,620 |
| 2013-12-09 | 1,607 | 1,629 | 1,603 | 1,625 | 176,000 | 1,625 |
| 2013-12-06 | 1,566 | 1,600 | 1,563 | 1,597 | 88,300 | 1,597 |
| 2013-12-05 | 1,560 | 1,598 | 1,558 | 1,576 | 226,700 | 1,576 |
| 2013-12-04 | 1,574 | 1,574 | 1,550 | 1,559 | 164,200 | 1,559 |
| 2013-12-03 | 1,605 | 1,609 | 1,579 | 1,579 | 109,600 | 1,579 |
| 2013-12-02 | 1,596 | 1,630 | 1,596 | 1,608 | 113,000 | 1,608 |
| 2013-11-29 | 1,593 | 1,614 | 1,593 | 1,598 | 155,800 | 1,598 |
| 2013-11-28 | 1,607 | 1,609 | 1,578 | 1,593 | 84,900 | 1,593 |
| 2013-11-27 | 1,598 | 1,603 | 1,587 | 1,591 | 64,300 | 1,591 |
| 2013-11-26 | 1,605 | 1,611 | 1,594 | 1,597 | 80,800 | 1,597 |
| 2013-11-25 | 1,601 | 1,617 | 1,600 | 1,613 | 37,700 | 1,613 |
| 2013-11-22 | 1,600 | 1,630 | 1,593 | 1,599 | 112,300 | 1,599 |
| 2013-11-21 | 1,596 | 1,606 | 1,581 | 1,599 | 65,100 | 1,599 |
| 2013-11-20 | 1,561 | 1,598 | 1,555 | 1,592 | 136,500 | 1,592 |
| 2013-11-19 | 1,581 | 1,581 | 1,560 | 1,561 | 55,800 | 1,561 |
| 2013-11-18 | 1,606 | 1,609 | 1,570 | 1,579 | 79,400 | 1,579 |
| 2013-11-15 | 1,600 | 1,610 | 1,584 | 1,586 | 103,600 | 1,586 |
| 2013-11-14 | 1,592 | 1,602 | 1,584 | 1,594 | 50,100 | 1,594 |
| 2013-11-13 | 1,590 | 1,610 | 1,570 | 1,597 | 66,800 | 1,597 |
| 2013-11-12 | 1,560 | 1,611 | 1,560 | 1,602 | 92,900 | 1,602 |
| 2013-11-11 | 1,583 | 1,597 | 1,558 | 1,563 | 68,400 | 1,563 |
| 2013-11-08 | 1,566 | 1,578 | 1,560 | 1,573 | 62,800 | 1,573 |
| 2013-11-07 | 1,612 | 1,616 | 1,591 | 1,596 | 37,100 | 1,596 |
| 2013-11-06 | 1,563 | 1,618 | 1,554 | 1,609 | 111,500 | 1,609 |
| 2013-11-05 | 1,559 | 1,605 | 1,548 | 1,577 | 204,600 | 1,577 |
| 2013-11-01 | 1,549 | 1,555 | 1,500 | 1,539 | 69,300 | 1,539 |
| 2013-10-31 | 1,545 | 1,565 | 1,545 | 1,551 | 49,200 | 1,551 |
| 2013-10-30 | 1,558 | 1,571 | 1,542 | 1,545 | 80,500 | 1,545 |
| 2013-10-29 | 1,550 | 1,573 | 1,550 | 1,556 | 97,300 | 1,556 |
| 2013-10-28 | 1,581 | 1,598 | 1,562 | 1,575 | 72,700 | 1,575 |
| 2013-10-25 | 1,620 | 1,620 | 1,552 | 1,554 | 95,600 | 1,554 |
| 2013-10-24 | 1,605 | 1,620 | 1,591 | 1,615 | 49,200 | 1,615 |
| 2013-10-23 | 1,638 | 1,640 | 1,606 | 1,609 | 68,500 | 1,609 |
| 2013-10-22 | 1,629 | 1,640 | 1,617 | 1,637 | 98,600 | 1,637 |
| 2013-10-21 | 1,620 | 1,629 | 1,611 | 1,617 | 67,900 | 1,617 |
| 2013-10-18 | 1,598 | 1,618 | 1,585 | 1,599 | 99,500 | 1,599 |
| 2013-10-17 | 1,578 | 1,598 | 1,575 | 1,598 | 55,600 | 1,598 |
| 2013-10-16 | 1,575 | 1,580 | 1,550 | 1,560 | 91,600 | 1,560 |
| 2013-10-15 | 1,583 | 1,598 | 1,574 | 1,579 | 64,500 | 1,579 |
| 2013-10-11 | 1,599 | 1,610 | 1,568 | 1,582 | 83,800 | 1,582 |
| 2013-10-10 | 1,571 | 1,597 | 1,556 | 1,572 | 124,000 | 1,572 |
| 2013-10-09 | 1,545 | 1,571 | 1,531 | 1,571 | 45,900 | 1,571 |
| 2013-10-08 | 1,559 | 1,577 | 1,537 | 1,546 | 103,700 | 1,546 |
| 2013-10-07 | 1,544 | 1,584 | 1,544 | 1,576 | 103,400 | 1,576 |
| 2013-10-04 | 1,544 | 1,570 | 1,531 | 1,555 | 98,500 | 1,555 |
| 2013-10-03 | 1,570 | 1,581 | 1,544 | 1,544 | 96,300 | 1,544 |
| 2013-10-02 | 1,600 | 1,611 | 1,580 | 1,583 | 67,000 | 1,583 |
| 2013-10-01 | 1,628 | 1,633 | 1,598 | 1,603 | 77,100 | 1,603 |
| 2013-09-30 | 1,620 | 1,656 | 1,610 | 1,637 | 124,000 | 1,637 |
| 2013-09-27 | 1,636 | 1,640 | 1,601 | 1,620 | 121,900 | 1,620 |
| 2013-09-26 | 1,653 | 1,653 | 1,605 | 1,639 | 113,600 | 1,639 |
| 2013-09-25 | 1,655 | 1,668 | 1,646 | 1,666 | 63,000 | 1,666 |
| 2013-09-24 | 1,665 | 1,665 | 1,634 | 1,653 | 93,500 | 1,653 |
| 2013-09-20 | 1,646 | 1,658 | 1,643 | 1,654 | 57,200 | 1,654 |
| 2013-09-19 | 1,635 | 1,650 | 1,625 | 1,646 | 63,300 | 1,646 |
| 2013-09-18 | 1,615 | 1,633 | 1,608 | 1,620 | 65,500 | 1,620 |
| 2013-09-17 | 1,607 | 1,620 | 1,603 | 1,605 | 56,800 | 1,605 |
| 2013-09-13 | 1,598 | 1,612 | 1,583 | 1,603 | 94,000 | 1,603 |
| 2013-09-12 | 1,576 | 1,610 | 1,576 | 1,605 | 65,800 | 1,605 |
| 2013-09-11 | 1,593 | 1,615 | 1,577 | 1,584 | 97,100 | 1,584 |
| 2013-09-10 | 1,570 | 1,594 | 1,568 | 1,591 | 120,200 | 1,591 |
| 2013-09-09 | 1,590 | 1,593 | 1,556 | 1,567 | 92,900 | 1,567 |
| 2013-09-06 | 1,580 | 1,585 | 1,545 | 1,561 | 76,300 | 1,561 |
| 2013-09-05 | 1,577 | 1,578 | 1,557 | 1,577 | 63,300 | 1,577 |
| 2013-09-04 | 1,545 | 1,570 | 1,524 | 1,565 | 69,700 | 1,565 |
| 2013-09-03 | 1,568 | 1,572 | 1,545 | 1,566 | 54,200 | 1,566 |
| 2013-09-02 | 1,520 | 1,543 | 1,510 | 1,529 | 68,100 | 1,529 |
| 2013-08-30 | 1,549 | 1,580 | 1,534 | 1,534 | 149,600 | 1,534 |
| 2013-08-29 | 1,554 | 1,554 | 1,524 | 1,542 | 58,200 | 1,542 |
| 2013-08-28 | 1,520 | 1,562 | 1,492 | 1,550 | 212,300 | 1,550 |
| 2013-08-27 | 1,515 | 1,588 | 1,499 | 1,549 | 363,000 | 1,549 |
| 2013-08-26 | 1,497 | 1,509 | 1,488 | 1,503 | 38,600 | 1,503 |
| 2013-08-23 | 1,498 | 1,505 | 1,479 | 1,488 | 60,400 | 1,488 |
| 2013-08-22 | 1,464 | 1,484 | 1,462 | 1,473 | 83,600 | 1,473 |
| 2013-08-21 | 1,473 | 1,487 | 1,459 | 1,475 | 61,000 | 1,475 |
| 2013-08-20 | 1,518 | 1,543 | 1,476 | 1,479 | 113,400 | 1,479 |
| 2013-08-19 | 1,497 | 1,531 | 1,492 | 1,518 | 85,900 | 1,518 |
| 2013-08-16 | 1,472 | 1,498 | 1,472 | 1,481 | 133,700 | 1,481 |
| 2013-08-15 | 1,485 | 1,495 | 1,460 | 1,472 | 87,400 | 1,472 |
| 2013-08-14 | 1,498 | 1,513 | 1,477 | 1,502 | 88,900 | 1,502 |
| 2013-08-13 | 1,468 | 1,496 | 1,457 | 1,493 | 93,100 | 1,493 |
| 2013-08-12 | 1,453 | 1,478 | 1,450 | 1,466 | 108,900 | 1,466 |
| 2013-08-09 | 1,480 | 1,480 | 1,428 | 1,443 | 178,300 | 1,443 |
| 2013-08-08 | 1,530 | 1,544 | 1,450 | 1,462 | 386,000 | 1,462 |
| 2013-08-07 | 1,658 | 1,659 | 1,535 | 1,536 | 478,600 | 1,536 |
| 2013-08-06 | 1,638 | 1,692 | 1,620 | 1,686 | 109,900 | 1,686 |
| 2013-08-05 | 1,640 | 1,640 | 1,620 | 1,634 | 155,600 | 1,634 |
| 2013-08-02 | 1,640 | 1,640 | 1,605 | 1,634 | 123,000 | 1,634 |
| 2013-08-01 | 1,611 | 1,641 | 1,594 | 1,618 | 145,500 | 1,618 |
| 2013-07-31 | 1,631 | 1,656 | 1,600 | 1,624 | 197,700 | 1,624 |
| 2013-07-30 | 1,601 | 1,666 | 1,600 | 1,635 | 286,800 | 1,635 |
| 2013-07-29 | 1,783 | 1,797 | 1,600 | 1,651 | 417,200 | 1,651 |
| 2013-07-26 | 1,808 | 1,808 | 1,738 | 1,741 | 133,800 | 1,741 |
| 2013-07-25 | 1,823 | 1,825 | 1,802 | 1,808 | 111,500 | 1,808 |
| 2013-07-24 | 1,833 | 1,837 | 1,815 | 1,822 | 45,900 | 1,822 |
| 2013-07-23 | 1,827 | 1,840 | 1,825 | 1,832 | 76,000 | 1,832 |
| 2013-07-22 | 1,811 | 1,838 | 1,802 | 1,818 | 110,700 | 1,818 |
| 2013-07-19 | 1,836 | 1,838 | 1,796 | 1,800 | 112,700 | 1,800 |
| 2013-07-18 | 1,815 | 1,824 | 1,811 | 1,813 | 65,400 | 1,813 |
| 2013-07-17 | 1,822 | 1,850 | 1,800 | 1,839 | 94,500 | 1,839 |
| 2013-07-16 | 1,843 | 1,849 | 1,808 | 1,815 | 69,900 | 1,815 |
| 2013-07-12 | 1,823 | 1,849 | 1,819 | 1,843 | 68,700 | 1,843 |
| 2013-07-11 | 1,822 | 1,834 | 1,802 | 1,805 | 59,700 | 1,805 |
| 2013-07-10 | 1,818 | 1,845 | 1,817 | 1,836 | 129,500 | 1,836 |
| 2013-07-09 | 1,799 | 1,827 | 1,794 | 1,817 | 123,500 | 1,817 |
| 2013-07-08 | 1,808 | 1,829 | 1,794 | 1,794 | 109,600 | 1,794 |
| 2013-07-05 | 1,828 | 1,830 | 1,763 | 1,776 | 147,200 | 1,776 |
| 2013-07-04 | 1,791 | 1,817 | 1,772 | 1,811 | 105,300 | 1,811 |
| 2013-07-03 | 1,850 | 1,850 | 1,793 | 1,826 | 117,600 | 1,826 |
| 2013-07-02 | 1,849 | 1,850 | 1,823 | 1,850 | 100,800 | 1,850 |
| 2013-07-01 | 1,820 | 1,845 | 1,786 | 1,840 | 106,500 | 1,840 |
| 2013-06-28 | 1,796 | 1,840 | 1,779 | 1,818 | 162,800 | 1,818 |
| 2013-06-27 | 1,738 | 1,779 | 1,708 | 1,778 | 63,400 | 1,778 |
| 2013-06-26 | 1,780 | 1,780 | 1,723 | 1,723 | 67,100 | 1,723 |
| 2013-06-25 | 1,740 | 1,794 | 1,733 | 1,761 | 116,500 | 1,761 |
| 2013-06-24 | 1,792 | 1,795 | 1,741 | 1,743 | 37,300 | 1,743 |
| 2013-06-21 | 1,690 | 1,772 | 1,672 | 1,769 | 124,000 | 1,769 |
| 2013-06-20 | 1,730 | 1,736 | 1,704 | 1,727 | 131,600 | 1,727 |
| 2013-06-19 | 1,750 | 1,750 | 1,704 | 1,733 | 168,400 | 1,733 |
| 2013-06-18 | 1,790 | 1,800 | 1,742 | 1,767 | 159,000 | 1,767 |
| 2013-06-17 | 1,693 | 1,792 | 1,672 | 1,786 | 110,700 | 1,786 |
| 2013-06-14 | 1,740 | 1,756 | 1,700 | 1,706 | 169,600 | 1,706 |
| 2013-06-13 | 1,720 | 1,748 | 1,654 | 1,713 | 157,500 | 1,713 |
| 2013-06-12 | 1,736 | 1,774 | 1,700 | 1,751 | 103,500 | 1,751 |
| 2013-06-11 | 1,784 | 1,811 | 1,721 | 1,760 | 201,300 | 1,760 |
| 2013-06-10 | 1,700 | 1,766 | 1,675 | 1,756 | 202,000 | 1,756 |
| 2013-06-07 | 1,626 | 1,650 | 1,582 | 1,618 | 224,700 | 1,618 |
| 2013-06-06 | 1,700 | 1,723 | 1,633 | 1,637 | 347,200 | 1,637 |
| 2013-06-05 | 1,729 | 1,766 | 1,691 | 1,702 | 200,700 | 1,702 |
| 2013-06-04 | 1,668 | 1,747 | 1,663 | 1,745 | 172,900 | 1,745 |
| 2013-06-03 | 1,740 | 1,766 | 1,711 | 1,724 | 167,000 | 1,724 |
| 2013-05-31 | 1,780 | 1,795 | 1,715 | 1,757 | 123,200 | 1,757 |
| 2013-05-30 | 1,770 | 1,790 | 1,714 | 1,727 | 199,200 | 1,727 |
| 2013-05-29 | 1,720 | 1,817 | 1,711 | 1,790 | 200,400 | 1,790 |
| 2013-05-28 | 1,669 | 1,750 | 1,661 | 1,731 | 121,500 | 1,731 |
| 2013-05-27 | 1,770 | 1,784 | 1,704 | 1,705 | 218,900 | 1,705 |
| 2013-05-24 | 1,849 | 1,900 | 1,720 | 1,784 | 381,500 | 1,784 |
| 2013-05-23 | 1,900 | 1,985 | 1,844 | 1,845 | 421,300 | 1,845 |
| 2013-05-22 | 1,798 | 1,944 | 1,796 | 1,900 | 376,000 | 1,900 |
| 2013-05-21 | 1,791 | 1,824 | 1,764 | 1,789 | 212,000 | 1,789 |
| 2013-05-20 | 1,774 | 1,810 | 1,750 | 1,790 | 229,500 | 1,790 |
| 2013-05-17 | 1,738 | 1,768 | 1,718 | 1,750 | 321,400 | 1,750 |
| 2013-05-16 | 1,661 | 1,739 | 1,661 | 1,734 | 488,300 | 1,734 |
| 2013-05-15 | 1,605 | 1,701 | 1,593 | 1,686 | 430,200 | 1,686 |
| 2013-05-14 | 1,600 | 1,636 | 1,600 | 1,611 | 82,100 | 1,611 |
| 2013-05-13 | 1,680 | 1,680 | 1,591 | 1,612 | 283,400 | 1,612 |
| 2013-05-10 | 1,549 | 1,640 | 1,535 | 1,636 | 383,900 | 1,636 |
| 2013-05-09 | 1,533 | 1,553 | 1,505 | 1,509 | 154,000 | 1,509 |
| 2013-05-08 | 1,488 | 1,540 | 1,488 | 1,520 | 215,300 | 1,520 |
| 2013-05-07 | 1,457 | 1,483 | 1,457 | 1,482 | 108,700 | 1,482 |
| 2013-05-02 | 1,440 | 1,459 | 1,436 | 1,451 | 66,900 | 1,451 |
| 2013-05-01 | 1,450 | 1,460 | 1,434 | 1,449 | 74,400 | 1,449 |
| 2013-04-30 | 1,429 | 1,458 | 1,425 | 1,449 | 98,000 | 1,449 |
| 2013-04-26 | 1,450 | 1,450 | 1,415 | 1,419 | 96,300 | 1,419 |
| 2013-04-25 | 1,449 | 1,461 | 1,440 | 1,445 | 140,300 | 1,445 |
| 2013-04-24 | 1,434 | 1,450 | 1,433 | 1,450 | 173,900 | 1,450 |
| 2013-04-23 | 1,405 | 1,425 | 1,390 | 1,420 | 135,500 | 1,420 |
| 2013-04-22 | 1,374 | 1,403 | 1,374 | 1,400 | 136,500 | 1,400 |
| 2013-04-19 | 1,355 | 1,368 | 1,345 | 1,361 | 93,900 | 1,361 |
| 2013-04-18 | 1,363 | 1,379 | 1,348 | 1,355 | 78,500 | 1,355 |
| 2013-04-17 | 1,355 | 1,377 | 1,349 | 1,372 | 95,300 | 1,372 |
| 2013-04-16 | 1,326 | 1,350 | 1,310 | 1,343 | 116,200 | 1,343 |
| 2013-04-15 | 1,372 | 1,373 | 1,335 | 1,341 | 93,500 | 1,341 |
| 2013-04-12 | 1,346 | 1,373 | 1,346 | 1,370 | 141,700 | 1,370 |
| 2013-04-11 | 1,330 | 1,346 | 1,323 | 1,343 | 169,200 | 1,343 |
| 2013-04-10 | 1,327 | 1,335 | 1,308 | 1,325 | 331,100 | 1,325 |
| 2013-04-09 | 1,382 | 1,387 | 1,324 | 1,327 | 255,100 | 1,327 |
| 2013-04-08 | 1,381 | 1,410 | 1,352 | 1,382 | 132,000 | 1,382 |
| 2013-04-05 | 1,400 | 1,400 | 1,368 | 1,381 | 120,400 | 1,381 |
| 2013-04-04 | 1,340 | 1,362 | 1,307 | 1,357 | 124,500 | 1,357 |
| 2013-04-03 | 1,304 | 1,341 | 1,300 | 1,341 | 140,100 | 1,341 |
| 2013-04-02 | 1,300 | 1,313 | 1,252 | 1,297 | 120,100 | 1,297 |
| 2013-04-01 | 1,383 | 1,383 | 1,304 | 1,306 | 197,100 | 1,306 |
| 2013-03-29 | 1,400 | 1,412 | 1,381 | 1,394 | 110,700 | 1,394 |
| 2013-03-28 | 1,403 | 1,406 | 1,376 | 1,393 | 128,800 | 1,393 |
| 2013-03-27 | 1,420 | 1,420 | 1,403 | 1,407 | 94,700 | 1,407 |
| 2013-03-26 | 1,420 | 1,439 | 1,411 | 1,430 | 122,500 | 1,430 |
| 2013-03-25 | 1,449 | 1,454 | 1,428 | 1,428 | 97,400 | 1,428 |
| 2013-03-22 | 1,460 | 1,460 | 1,436 | 1,441 | 102,900 | 1,441 |
| 2013-03-21 | 1,436 | 1,465 | 1,436 | 1,458 | 111,000 | 1,458 |
| 2013-03-19 | 1,410 | 1,436 | 1,410 | 1,428 | 78,100 | 1,428 |
| 2013-03-18 | 1,419 | 1,435 | 1,406 | 1,406 | 70,700 | 1,406 |
| 2013-03-15 | 1,418 | 1,430 | 1,398 | 1,421 | 121,100 | 1,421 |
| 2013-03-14 | 1,410 | 1,421 | 1,370 | 1,417 | 219,000 | 1,417 |
| 2013-03-13 | 1,397 | 1,420 | 1,395 | 1,409 | 116,800 | 1,409 |
| 2013-03-12 | 1,416 | 1,420 | 1,396 | 1,397 | 102,500 | 1,397 |
| 2013-03-11 | 1,400 | 1,415 | 1,385 | 1,415 | 171,500 | 1,415 |
| 2013-03-08 | 1,393 | 1,404 | 1,389 | 1,400 | 137,000 | 1,400 |
| 2013-03-07 | 1,400 | 1,415 | 1,386 | 1,397 | 124,900 | 1,397 |
| 2013-03-06 | 1,395 | 1,403 | 1,379 | 1,392 | 99,500 | 1,392 |
| 2013-03-05 | 1,402 | 1,402 | 1,384 | 1,385 | 83,600 | 1,385 |
| 2013-03-04 | 1,408 | 1,417 | 1,392 | 1,392 | 97,800 | 1,392 |
| 2013-03-01 | 1,365 | 1,417 | 1,345 | 1,397 | 151,300 | 1,397 |
| 2013-02-28 | 1,380 | 1,399 | 1,372 | 1,373 | 111,800 | 1,373 |
| 2013-02-27 | 1,388 | 1,399 | 1,359 | 1,383 | 96,400 | 1,383 |
| 2013-02-26 | 1,401 | 1,401 | 1,383 | 1,390 | 68,200 | 1,390 |
| 2013-02-25 | 1,432 | 1,459 | 1,415 | 1,419 | 119,900 | 1,419 |
| 2013-02-22 | 1,400 | 1,434 | 1,395 | 1,430 | 82,200 | 1,430 |
| 2013-02-21 | 1,430 | 1,430 | 1,406 | 1,416 | 124,600 | 1,416 |
| 2013-02-20 | 1,424 | 1,444 | 1,424 | 1,436 | 83,300 | 1,436 |
| 2013-02-19 | 1,424 | 1,437 | 1,413 | 1,424 | 72,400 | 1,424 |
| 2013-02-18 | 1,425 | 1,431 | 1,408 | 1,415 | 82,800 | 1,415 |
| 2013-02-15 | 1,437 | 1,437 | 1,381 | 1,398 | 143,100 | 1,398 |
| 2013-02-14 | 1,433 | 1,444 | 1,416 | 1,437 | 135,500 | 1,437 |
| 2013-02-13 | 1,436 | 1,455 | 1,417 | 1,427 | 258,600 | 1,427 |
| 2013-02-12 | 1,340 | 1,480 | 1,340 | 1,465 | 432,800 | 1,465 |
| 2013-02-08 | 1,357 | 1,358 | 1,328 | 1,331 | 121,700 | 1,331 |
| 2013-02-07 | 1,370 | 1,379 | 1,356 | 1,369 | 97,800 | 1,369 |
| 2013-02-06 | 1,360 | 1,378 | 1,355 | 1,374 | 210,300 | 1,374 |
| 2013-02-05 | 1,316 | 1,358 | 1,315 | 1,333 | 198,600 | 1,333 |
| 2013-02-04 | 1,355 | 1,360 | 1,314 | 1,333 | 288,100 | 1,333 |
| 2013-02-01 | 1,265 | 1,375 | 1,265 | 1,369 | 685,800 | 1,369 |
| 2013-01-31 | 1,230 | 1,244 | 1,215 | 1,242 | 138,600 | 1,242 |
| 2013-01-30 | 1,211 | 1,234 | 1,211 | 1,231 | 125,200 | 1,231 |
| 2013-01-29 | 1,237 | 1,238 | 1,212 | 1,214 | 244,100 | 1,214 |
| 2013-01-28 | 1,228 | 1,265 | 1,225 | 1,239 | 343,000 | 1,239 |
| 2013-01-25 | 1,210 | 1,220 | 1,207 | 1,217 | 159,200 | 1,217 |
| 2013-01-24 | 1,185 | 1,205 | 1,183 | 1,201 | 121,800 | 1,201 |
| 2013-01-23 | 1,185 | 1,195 | 1,178 | 1,186 | 162,700 | 1,186 |
| 2013-01-22 | 1,191 | 1,207 | 1,179 | 1,186 | 192,800 | 1,186 |
| 2013-01-21 | 1,174 | 1,200 | 1,166 | 1,200 | 188,600 | 1,200 |
| 2013-01-18 | 1,172 | 1,176 | 1,167 | 1,172 | 105,700 | 1,172 |
| 2013-01-17 | 1,167 | 1,171 | 1,156 | 1,166 | 162,300 | 1,166 |
| 2013-01-16 | 1,168 | 1,168 | 1,159 | 1,166 | 137,300 | 1,166 |
| 2013-01-15 | 1,165 | 1,168 | 1,156 | 1,162 | 154,000 | 1,162 |
| 2013-01-11 | 1,181 | 1,183 | 1,150 | 1,155 | 212,800 | 1,155 |
| 2013-01-10 | 1,205 | 1,205 | 1,176 | 1,186 | 240,700 | 1,186 |
| 2013-01-09 | 1,193 | 1,195 | 1,170 | 1,179 | 191,500 | 1,179 |
| 2013-01-08 | 1,196 | 1,200 | 1,190 | 1,193 | 182,200 | 1,193 |
| 2013-01-07 | 1,213 | 1,214 | 1,191 | 1,197 | 198,600 | 1,197 |
| 2013-01-04 | 1,220 | 1,224 | 1,163 | 1,189 | 312,600 | 1,189 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株
