6762 TDK(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 | 5,070 | 5,080 | 4,990 | 5,040 | 1,004,600 | 336 |
| 2013-12-27 | 5,090 | 5,100 | 4,960 | 5,020 | 1,136,600 | 334.67 |
| 2013-12-26 | 5,000 | 5,080 | 4,990 | 5,050 | 1,241,400 | 336.67 |
| 2013-12-25 | 4,845 | 4,960 | 4,835 | 4,955 | 1,175,500 | 330.33 |
| 2013-12-24 | 4,905 | 4,910 | 4,835 | 4,860 | 1,144,800 | 324 |
| 2013-12-20 | 4,845 | 4,875 | 4,805 | 4,875 | 1,189,000 | 325 |
| 2013-12-19 | 4,925 | 4,935 | 4,880 | 4,900 | 1,761,100 | 326.67 |
| 2013-12-18 | 4,660 | 4,820 | 4,655 | 4,810 | 1,956,100 | 320.67 |
| 2013-12-17 | 4,700 | 4,720 | 4,645 | 4,655 | 1,021,500 | 310.33 |
| 2013-12-16 | 4,780 | 4,780 | 4,655 | 4,665 | 835,300 | 311 |
| 2013-12-13 | 4,705 | 4,780 | 4,675 | 4,740 | 3,304,500 | 316 |
| 2013-12-12 | 4,660 | 4,720 | 4,655 | 4,690 | 896,700 | 312.67 |
| 2013-12-11 | 4,700 | 4,750 | 4,675 | 4,730 | 723,400 | 315.33 |
| 2013-12-10 | 4,770 | 4,775 | 4,710 | 4,720 | 996,100 | 314.67 |
| 2013-12-09 | 4,810 | 4,815 | 4,720 | 4,780 | 1,191,700 | 318.67 |
| 2013-12-06 | 4,645 | 4,715 | 4,625 | 4,705 | 1,322,900 | 313.67 |
| 2013-12-05 | 4,715 | 4,775 | 4,665 | 4,700 | 1,093,300 | 313.33 |
| 2013-12-04 | 4,700 | 4,760 | 4,630 | 4,740 | 1,126,900 | 316 |
| 2013-12-03 | 4,795 | 4,845 | 4,780 | 4,800 | 1,659,400 | 320 |
| 2013-12-02 | 4,695 | 4,760 | 4,660 | 4,735 | 1,308,300 | 315.67 |
| 2013-11-29 | 4,800 | 4,805 | 4,720 | 4,780 | 1,347,000 | 318.67 |
| 2013-11-28 | 4,820 | 4,855 | 4,795 | 4,835 | 1,515,100 | 322.33 |
| 2013-11-27 | 4,645 | 4,800 | 4,640 | 4,760 | 1,608,700 | 317.33 |
| 2013-11-26 | 4,615 | 4,720 | 4,615 | 4,680 | 1,668,900 | 312 |
| 2013-11-25 | 4,600 | 4,675 | 4,595 | 4,660 | 1,645,600 | 310.67 |
| 2013-11-22 | 4,490 | 4,595 | 4,485 | 4,530 | 2,813,000 | 302 |
| 2013-11-21 | 4,340 | 4,430 | 4,330 | 4,420 | 1,565,200 | 294.67 |
| 2013-11-20 | 4,320 | 4,345 | 4,270 | 4,285 | 1,058,700 | 285.67 |
| 2013-11-19 | 4,345 | 4,350 | 4,265 | 4,290 | 1,377,600 | 286 |
| 2013-11-18 | 4,440 | 4,440 | 4,355 | 4,380 | 1,565,900 | 292 |
| 2013-11-15 | 4,470 | 4,485 | 4,380 | 4,425 | 1,936,600 | 295 |
| 2013-11-14 | 4,380 | 4,475 | 4,370 | 4,430 | 1,722,300 | 295.33 |
| 2013-11-13 | 4,290 | 4,375 | 4,270 | 4,365 | 1,091,600 | 291 |
| 2013-11-12 | 4,255 | 4,340 | 4,240 | 4,330 | 1,304,200 | 288.67 |
| 2013-11-11 | 4,250 | 4,285 | 4,230 | 4,250 | 874,700 | 283.33 |
| 2013-11-08 | 4,155 | 4,235 | 4,150 | 4,200 | 911,800 | 280 |
| 2013-11-07 | 4,165 | 4,245 | 4,150 | 4,225 | 1,168,800 | 281.67 |
| 2013-11-06 | 4,115 | 4,290 | 4,110 | 4,195 | 1,589,300 | 279.67 |
| 2013-11-05 | 4,040 | 4,140 | 4,020 | 4,110 | 1,513,400 | 274 |
| 2013-11-01 | 4,125 | 4,125 | 3,945 | 4,000 | 2,575,300 | 266.67 |
| 2013-10-31 | 4,155 | 4,240 | 4,150 | 4,160 | 1,188,500 | 277.33 |
| 2013-10-30 | 4,150 | 4,190 | 4,095 | 4,150 | 1,590,900 | 276.67 |
| 2013-10-29 | 4,100 | 4,140 | 4,065 | 4,105 | 1,173,700 | 273.67 |
| 2013-10-28 | 4,125 | 4,145 | 4,055 | 4,145 | 1,042,500 | 276.33 |
| 2013-10-25 | 4,150 | 4,190 | 4,085 | 4,085 | 1,477,500 | 272.33 |
| 2013-10-24 | 4,125 | 4,160 | 4,070 | 4,150 | 1,265,600 | 276.67 |
| 2013-10-23 | 4,235 | 4,240 | 4,145 | 4,160 | 1,472,500 | 277.33 |
| 2013-10-22 | 4,265 | 4,290 | 4,210 | 4,240 | 745,600 | 282.67 |
| 2013-10-21 | 4,220 | 4,300 | 4,220 | 4,260 | 1,111,600 | 284 |
| 2013-10-18 | 4,220 | 4,245 | 4,135 | 4,210 | 1,481,800 | 280.67 |
| 2013-10-17 | 4,145 | 4,220 | 4,120 | 4,220 | 2,452,900 | 281.33 |
| 2013-10-16 | 4,075 | 4,140 | 4,060 | 4,090 | 1,318,800 | 272.67 |
| 2013-10-15 | 4,035 | 4,090 | 3,945 | 4,090 | 1,836,700 | 272.67 |
| 2013-10-11 | 4,005 | 4,075 | 3,970 | 4,030 | 2,753,200 | 268.67 |
| 2013-10-10 | 3,825 | 3,960 | 3,805 | 3,935 | 2,302,200 | 262.33 |
| 2013-10-09 | 3,650 | 3,795 | 3,645 | 3,780 | 1,598,400 | 252 |
| 2013-10-08 | 3,605 | 3,660 | 3,600 | 3,645 | 1,198,100 | 243 |
| 2013-10-07 | 3,685 | 3,700 | 3,620 | 3,630 | 1,147,800 | 242 |
| 2013-10-04 | 3,615 | 3,715 | 3,600 | 3,670 | 2,008,600 | 244.67 |
| 2013-10-03 | 3,685 | 3,705 | 3,620 | 3,655 | 1,842,500 | 243.67 |
| 2013-10-02 | 3,835 | 3,885 | 3,700 | 3,730 | 1,709,500 | 248.67 |
| 2013-10-01 | 3,855 | 3,870 | 3,810 | 3,830 | 1,248,700 | 255.33 |
| 2013-09-30 | 3,860 | 3,915 | 3,845 | 3,850 | 957,400 | 256.67 |
| 2013-09-27 | 3,960 | 3,970 | 3,905 | 3,920 | 1,332,100 | 261.33 |
| 2013-09-26 | 3,865 | 3,960 | 3,825 | 3,955 | 1,616,900 | 263.67 |
| 2013-09-25 | 3,820 | 3,905 | 3,810 | 3,865 | 1,628,600 | 257.67 |
| 2013-09-24 | 3,800 | 3,850 | 3,785 | 3,815 | 1,161,500 | 254.33 |
| 2013-09-20 | 3,900 | 3,925 | 3,800 | 3,815 | 2,231,700 | 254.33 |
| 2013-09-19 | 3,850 | 3,900 | 3,830 | 3,880 | 1,351,400 | 258.67 |
| 2013-09-18 | 3,810 | 3,850 | 3,775 | 3,795 | 1,036,700 | 253 |
| 2013-09-17 | 3,755 | 3,825 | 3,720 | 3,790 | 653,700 | 252.67 |
| 2013-09-13 | 3,730 | 3,755 | 3,675 | 3,750 | 2,632,800 | 250 |
| 2013-09-12 | 3,755 | 3,765 | 3,720 | 3,750 | 815,300 | 250 |
| 2013-09-11 | 3,815 | 3,825 | 3,755 | 3,795 | 1,234,000 | 253 |
| 2013-09-10 | 3,820 | 3,855 | 3,775 | 3,810 | 1,122,800 | 254 |
| 2013-09-09 | 3,800 | 3,825 | 3,735 | 3,815 | 1,030,900 | 254.33 |
| 2013-09-06 | 3,715 | 3,755 | 3,685 | 3,695 | 929,500 | 246.33 |
| 2013-09-05 | 3,680 | 3,740 | 3,660 | 3,705 | 1,026,800 | 247 |
| 2013-09-04 | 3,640 | 3,680 | 3,610 | 3,675 | 1,033,700 | 245 |
| 2013-09-03 | 3,610 | 3,695 | 3,600 | 3,690 | 1,388,000 | 246 |
| 2013-09-02 | 3,625 | 3,635 | 3,575 | 3,595 | 865,400 | 239.67 |
| 2013-08-30 | 3,640 | 3,650 | 3,550 | 3,560 | 2,027,100 | 237.33 |
| 2013-08-29 | 3,740 | 3,755 | 3,650 | 3,695 | 996,900 | 246.33 |
| 2013-08-28 | 3,680 | 3,700 | 3,630 | 3,690 | 954,000 | 246 |
| 2013-08-27 | 3,690 | 3,815 | 3,670 | 3,775 | 896,200 | 251.67 |
| 2013-08-26 | 3,740 | 3,770 | 3,715 | 3,740 | 635,000 | 249.33 |
| 2013-08-23 | 3,770 | 3,815 | 3,745 | 3,750 | 1,065,000 | 250 |
| 2013-08-22 | 3,690 | 3,715 | 3,645 | 3,695 | 1,028,600 | 246.33 |
| 2013-08-21 | 3,720 | 3,730 | 3,640 | 3,695 | 1,005,500 | 246.33 |
| 2013-08-20 | 3,725 | 3,765 | 3,655 | 3,675 | 1,020,400 | 245 |
| 2013-08-19 | 3,760 | 3,790 | 3,705 | 3,780 | 626,400 | 252 |
| 2013-08-16 | 3,720 | 3,790 | 3,715 | 3,755 | 618,200 | 250.33 |
| 2013-08-15 | 3,785 | 3,870 | 3,765 | 3,785 | 1,220,900 | 252.33 |
| 2013-08-14 | 3,810 | 3,855 | 3,750 | 3,840 | 1,317,100 | 256 |
| 2013-08-13 | 3,740 | 3,825 | 3,735 | 3,795 | 1,281,100 | 253 |
| 2013-08-12 | 3,605 | 3,725 | 3,590 | 3,680 | 861,800 | 245.33 |
| 2013-08-09 | 3,620 | 3,680 | 3,540 | 3,665 | 1,539,200 | 244.33 |
| 2013-08-08 | 3,660 | 3,740 | 3,605 | 3,625 | 1,199,100 | 241.67 |
| 2013-08-07 | 3,650 | 3,685 | 3,615 | 3,640 | 1,262,600 | 242.67 |
| 2013-08-06 | 3,610 | 3,765 | 3,610 | 3,755 | 1,364,800 | 250.33 |
| 2013-08-05 | 3,615 | 3,690 | 3,590 | 3,635 | 1,052,200 | 242.33 |
| 2013-08-02 | 3,600 | 3,675 | 3,570 | 3,670 | 1,311,600 | 244.67 |
| 2013-08-01 | 3,450 | 3,595 | 3,335 | 3,540 | 2,928,100 | 236 |
| 2013-07-31 | 3,560 | 3,605 | 3,525 | 3,535 | 1,001,300 | 235.67 |
| 2013-07-30 | 3,520 | 3,590 | 3,500 | 3,570 | 1,225,300 | 238 |
| 2013-07-29 | 3,510 | 3,590 | 3,505 | 3,520 | 1,044,100 | 234.67 |
| 2013-07-26 | 3,650 | 3,660 | 3,580 | 3,595 | 1,206,600 | 239.67 |
| 2013-07-25 | 3,715 | 3,770 | 3,670 | 3,710 | 1,074,900 | 247.33 |
| 2013-07-24 | 3,765 | 3,790 | 3,650 | 3,715 | 1,671,100 | 247.67 |
| 2013-07-23 | 3,680 | 3,760 | 3,650 | 3,725 | 1,566,900 | 248.33 |
| 2013-07-22 | 3,815 | 3,815 | 3,645 | 3,695 | 1,359,600 | 246.33 |
| 2013-07-19 | 3,870 | 3,880 | 3,645 | 3,745 | 2,452,400 | 249.67 |
| 2013-07-18 | 3,695 | 3,960 | 3,630 | 3,885 | 2,814,800 | 259 |
| 2013-07-17 | 3,775 | 3,820 | 3,745 | 3,765 | 1,436,900 | 251 |
| 2013-07-16 | 3,785 | 3,815 | 3,740 | 3,785 | 1,205,600 | 252.33 |
| 2013-07-12 | 3,750 | 3,785 | 3,735 | 3,740 | 2,129,900 | 249.33 |
| 2013-07-11 | 3,715 | 3,735 | 3,665 | 3,720 | 1,365,200 | 248 |
| 2013-07-10 | 3,685 | 3,730 | 3,670 | 3,705 | 1,380,100 | 247 |
| 2013-07-09 | 3,585 | 3,690 | 3,565 | 3,675 | 1,688,700 | 245 |
| 2013-07-08 | 3,685 | 3,710 | 3,575 | 3,580 | 1,303,000 | 238.67 |
| 2013-07-05 | 3,550 | 3,650 | 3,550 | 3,635 | 1,469,900 | 242.33 |
| 2013-07-04 | 3,555 | 3,565 | 3,490 | 3,510 | 870,200 | 234 |
| 2013-07-03 | 3,575 | 3,620 | 3,545 | 3,560 | 1,854,200 | 237.33 |
| 2013-07-02 | 3,485 | 3,545 | 3,475 | 3,520 | 1,204,900 | 234.67 |
| 2013-07-01 | 3,455 | 3,470 | 3,390 | 3,465 | 1,282,300 | 231 |
| 2013-06-28 | 3,385 | 3,470 | 3,345 | 3,425 | 1,406,600 | 228.33 |
| 2013-06-27 | 3,375 | 3,390 | 3,265 | 3,340 | 1,569,800 | 222.67 |
| 2013-06-26 | 3,485 | 3,490 | 3,345 | 3,355 | 1,212,600 | 223.67 |
| 2013-06-25 | 3,380 | 3,480 | 3,365 | 3,410 | 1,860,200 | 227.33 |
| 2013-06-24 | 3,455 | 3,480 | 3,335 | 3,355 | 1,195,300 | 223.67 |
| 2013-06-21 | 3,345 | 3,430 | 3,295 | 3,420 | 2,343,000 | 228 |
| 2013-06-20 | 3,505 | 3,510 | 3,325 | 3,380 | 3,563,500 | 225.33 |
| 2013-06-19 | 3,640 | 3,650 | 3,510 | 3,560 | 1,791,800 | 237.33 |
| 2013-06-18 | 3,625 | 3,660 | 3,570 | 3,600 | 990,200 | 240 |
| 2013-06-17 | 3,535 | 3,640 | 3,495 | 3,625 | 1,388,100 | 241.67 |
| 2013-06-14 | 3,595 | 3,690 | 3,515 | 3,560 | 3,685,400 | 237.33 |
| 2013-06-13 | 3,685 | 3,695 | 3,545 | 3,565 | 1,960,700 | 237.67 |
| 2013-06-12 | 3,660 | 3,815 | 3,625 | 3,790 | 1,227,000 | 252.67 |
| 2013-06-11 | 3,835 | 3,905 | 3,745 | 3,760 | 1,820,600 | 250.67 |
| 2013-06-10 | 3,775 | 3,885 | 3,735 | 3,875 | 2,074,300 | 258.33 |
| 2013-06-07 | 3,655 | 3,770 | 3,585 | 3,705 | 2,773,000 | 247 |
| 2013-06-06 | 3,725 | 3,850 | 3,650 | 3,675 | 2,447,300 | 245 |
| 2013-06-05 | 3,855 | 3,925 | 3,710 | 3,725 | 2,230,000 | 248.33 |
| 2013-06-04 | 3,785 | 3,900 | 3,740 | 3,855 | 2,037,300 | 257 |
| 2013-06-03 | 3,885 | 3,930 | 3,820 | 3,845 | 1,549,200 | 256.33 |
| 2013-05-31 | 3,995 | 4,060 | 3,930 | 3,940 | 1,794,400 | 262.67 |
| 2013-05-30 | 3,980 | 4,040 | 3,930 | 3,965 | 2,519,000 | 264.33 |
| 2013-05-29 | 4,175 | 4,180 | 4,055 | 4,115 | 1,587,500 | 274.33 |
| 2013-05-28 | 4,050 | 4,180 | 4,010 | 4,105 | 2,310,600 | 273.67 |
| 2013-05-27 | 4,160 | 4,245 | 4,075 | 4,100 | 2,030,600 | 273.33 |
| 2013-05-24 | 4,280 | 4,490 | 4,120 | 4,320 | 3,070,000 | 288 |
| 2013-05-23 | 4,510 | 4,700 | 4,210 | 4,210 | 4,184,400 | 280.67 |
| 2013-05-22 | 4,450 | 4,520 | 4,350 | 4,490 | 1,865,100 | 299.33 |
| 2013-05-21 | 4,230 | 4,440 | 4,180 | 4,370 | 2,122,500 | 291.33 |
| 2013-05-20 | 4,195 | 4,275 | 4,165 | 4,225 | 1,560,500 | 281.67 |
| 2013-05-17 | 4,020 | 4,130 | 3,985 | 4,120 | 1,676,100 | 274.67 |
| 2013-05-16 | 4,025 | 4,090 | 3,980 | 4,040 | 2,018,400 | 269.33 |
| 2013-05-15 | 3,950 | 4,045 | 3,920 | 3,965 | 1,943,400 | 264.33 |
| 2013-05-14 | 3,900 | 3,930 | 3,810 | 3,830 | 1,599,800 | 255.33 |
| 2013-05-13 | 3,770 | 3,930 | 3,755 | 3,875 | 3,140,000 | 258.33 |
| 2013-05-10 | 3,715 | 3,720 | 3,645 | 3,665 | 1,892,500 | 244.33 |
| 2013-05-09 | 3,620 | 3,680 | 3,570 | 3,605 | 1,236,700 | 240.33 |
| 2013-05-08 | 3,570 | 3,655 | 3,540 | 3,615 | 1,760,800 | 241 |
| 2013-05-07 | 3,595 | 3,600 | 3,520 | 3,555 | 1,748,500 | 237 |
| 2013-05-02 | 3,390 | 3,470 | 3,380 | 3,455 | 1,386,100 | 230.33 |
| 2013-05-01 | 3,555 | 3,560 | 3,390 | 3,420 | 1,819,200 | 228 |
| 2013-04-30 | 3,470 | 3,570 | 3,340 | 3,560 | 3,268,500 | 237.33 |
| 2013-04-26 | 3,530 | 3,650 | 3,525 | 3,540 | 3,579,600 | 236 |
| 2013-04-25 | 3,575 | 3,665 | 3,540 | 3,585 | 4,683,600 | 239 |
| 2013-04-24 | 3,400 | 3,490 | 3,385 | 3,460 | 3,625,500 | 230.67 |
| 2013-04-23 | 3,380 | 3,380 | 3,315 | 3,330 | 1,036,600 | 222 |
| 2013-04-22 | 3,345 | 3,395 | 3,335 | 3,370 | 1,766,900 | 224.67 |
| 2013-04-19 | 3,225 | 3,300 | 3,210 | 3,275 | 2,185,700 | 218.33 |
| 2013-04-18 | 3,210 | 3,225 | 3,180 | 3,195 | 1,816,800 | 213 |
| 2013-04-17 | 3,240 | 3,265 | 3,205 | 3,215 | 2,117,200 | 214.33 |
| 2013-04-16 | 3,170 | 3,245 | 3,155 | 3,215 | 2,978,200 | 214.33 |
| 2013-04-15 | 3,245 | 3,260 | 3,190 | 3,210 | 2,938,600 | 214 |
| 2013-04-12 | 3,395 | 3,395 | 3,260 | 3,315 | 3,062,600 | 221 |
| 2013-04-11 | 3,410 | 3,450 | 3,325 | 3,360 | 2,831,100 | 224 |
| 2013-04-10 | 3,285 | 3,450 | 3,270 | 3,390 | 3,949,600 | 226 |
| 2013-04-09 | 3,160 | 3,275 | 3,135 | 3,255 | 3,645,600 | 217 |
| 2013-04-08 | 3,190 | 3,195 | 3,100 | 3,120 | 2,494,800 | 208 |
| 2013-04-05 | 3,280 | 3,315 | 3,095 | 3,100 | 3,499,700 | 206.67 |
| 2013-04-04 | 3,150 | 3,200 | 3,100 | 3,200 | 2,278,300 | 213.33 |
| 2013-04-03 | 3,250 | 3,250 | 3,155 | 3,205 | 1,730,600 | 213.67 |
| 2013-04-02 | 3,260 | 3,265 | 3,145 | 3,200 | 2,197,700 | 213.33 |
| 2013-04-01 | 3,305 | 3,365 | 3,285 | 3,295 | 1,994,700 | 219.67 |
| 2013-03-29 | 3,290 | 3,340 | 3,250 | 3,270 | 1,494,800 | 218 |
| 2013-03-28 | 3,315 | 3,325 | 3,270 | 3,285 | 1,841,800 | 219 |
| 2013-03-27 | 3,350 | 3,375 | 3,335 | 3,355 | 867,000 | 223.67 |
| 2013-03-26 | 3,390 | 3,420 | 3,345 | 3,365 | 1,365,700 | 224.33 |
| 2013-03-25 | 3,430 | 3,445 | 3,400 | 3,425 | 2,007,200 | 228.33 |
| 2013-03-22 | 3,380 | 3,405 | 3,335 | 3,360 | 1,489,800 | 224 |
| 2013-03-21 | 3,475 | 3,485 | 3,430 | 3,440 | 1,519,000 | 229.33 |
| 2013-03-19 | 3,435 | 3,490 | 3,405 | 3,445 | 2,482,800 | 229.67 |
| 2013-03-18 | 3,470 | 3,470 | 3,340 | 3,365 | 1,647,800 | 224.33 |
| 2013-03-15 | 3,390 | 3,495 | 3,375 | 3,495 | 2,096,000 | 233 |
| 2013-03-14 | 3,400 | 3,420 | 3,320 | 3,390 | 1,132,600 | 226 |
| 2013-03-13 | 3,380 | 3,435 | 3,350 | 3,385 | 2,033,500 | 225.67 |
| 2013-03-12 | 3,285 | 3,455 | 3,280 | 3,415 | 5,075,800 | 227.67 |
| 2013-03-11 | 3,275 | 3,290 | 3,210 | 3,240 | 2,344,100 | 216 |
| 2013-03-08 | 3,240 | 3,290 | 3,235 | 3,255 | 5,200,900 | 217 |
| 2013-03-07 | 3,190 | 3,240 | 3,180 | 3,200 | 1,410,900 | 213.33 |
| 2013-03-06 | 3,205 | 3,205 | 3,150 | 3,195 | 1,670,100 | 213 |
| 2013-03-05 | 3,185 | 3,240 | 3,165 | 3,190 | 1,646,300 | 212.67 |
| 2013-03-04 | 3,190 | 3,210 | 3,165 | 3,185 | 1,025,500 | 212.33 |
| 2013-03-01 | 3,170 | 3,180 | 3,140 | 3,175 | 1,263,000 | 211.67 |
| 2013-02-28 | 3,185 | 3,210 | 3,165 | 3,200 | 1,825,500 | 213.33 |
| 2013-02-27 | 3,160 | 3,160 | 3,095 | 3,140 | 2,309,400 | 209.33 |
| 2013-02-26 | 3,170 | 3,200 | 3,160 | 3,165 | 2,478,300 | 211 |
| 2013-02-25 | 3,200 | 3,275 | 3,195 | 3,260 | 3,179,600 | 217.33 |
| 2013-02-22 | 3,230 | 3,250 | 3,170 | 3,245 | 3,008,600 | 216.33 |
| 2013-02-21 | 3,260 | 3,295 | 3,250 | 3,275 | 1,330,400 | 218.33 |
| 2013-02-20 | 3,340 | 3,350 | 3,285 | 3,305 | 1,453,500 | 220.33 |
| 2013-02-19 | 3,315 | 3,320 | 3,245 | 3,300 | 1,825,000 | 220 |
| 2013-02-18 | 3,320 | 3,360 | 3,310 | 3,340 | 1,585,300 | 222.67 |
| 2013-02-15 | 3,275 | 3,285 | 3,225 | 3,275 | 1,703,800 | 218.33 |
| 2013-02-14 | 3,280 | 3,370 | 3,270 | 3,315 | 2,845,800 | 221 |
| 2013-02-13 | 3,235 | 3,290 | 3,200 | 3,275 | 2,304,900 | 218.33 |
| 2013-02-12 | 3,290 | 3,315 | 3,230 | 3,230 | 1,954,000 | 215.33 |
| 2013-02-08 | 3,200 | 3,260 | 3,195 | 3,210 | 2,171,100 | 214 |
| 2013-02-07 | 3,265 | 3,275 | 3,230 | 3,270 | 1,790,200 | 218 |
| 2013-02-06 | 3,240 | 3,300 | 3,215 | 3,270 | 3,036,100 | 218 |
| 2013-02-05 | 3,140 | 3,250 | 3,140 | 3,190 | 3,008,200 | 212.67 |
| 2013-02-04 | 3,165 | 3,180 | 3,125 | 3,170 | 2,691,300 | 211.33 |
| 2013-02-01 | 3,245 | 3,290 | 3,120 | 3,155 | 5,703,800 | 210.33 |
| 2013-01-31 | 3,315 | 3,405 | 3,275 | 3,385 | 3,061,700 | 225.67 |
| 2013-01-30 | 3,350 | 3,350 | 3,255 | 3,315 | 2,041,800 | 221 |
| 2013-01-29 | 3,180 | 3,310 | 3,165 | 3,280 | 3,709,200 | 218.67 |
| 2013-01-28 | 3,160 | 3,190 | 3,140 | 3,160 | 2,216,900 | 210.67 |
| 2013-01-25 | 3,220 | 3,225 | 3,080 | 3,130 | 2,856,800 | 208.67 |
| 2013-01-24 | 3,100 | 3,170 | 3,050 | 3,150 | 1,874,600 | 210 |
| 2013-01-23 | 3,170 | 3,180 | 3,110 | 3,120 | 3,392,700 | 208 |
| 2013-01-22 | 3,300 | 3,310 | 3,220 | 3,255 | 2,911,800 | 217 |
| 2013-01-21 | 3,395 | 3,400 | 3,300 | 3,305 | 1,963,600 | 220.33 |
| 2013-01-18 | 3,340 | 3,370 | 3,290 | 3,365 | 2,731,600 | 224.33 |
| 2013-01-17 | 3,300 | 3,340 | 3,180 | 3,240 | 3,132,000 | 216 |
| 2013-01-16 | 3,345 | 3,370 | 3,295 | 3,305 | 2,355,200 | 220.33 |
| 2013-01-15 | 3,435 | 3,435 | 3,310 | 3,365 | 2,791,000 | 224.33 |
| 2013-01-11 | 3,480 | 3,490 | 3,430 | 3,450 | 2,859,100 | 230 |
| 2013-01-10 | 3,430 | 3,475 | 3,410 | 3,460 | 2,400,400 | 230.67 |
| 2013-01-09 | 3,250 | 3,420 | 3,245 | 3,410 | 3,649,000 | 227.33 |
| 2013-01-08 | 3,265 | 3,485 | 3,230 | 3,240 | 3,015,600 | 216 |
| 2013-01-07 | 3,250 | 3,315 | 3,210 | 3,260 | 2,869,500 | 217.33 |
| 2013-01-04 | 3,230 | 3,245 | 3,195 | 3,215 | 2,029,600 | 214.33 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
