6849 日本光電 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 | 3,630 | 3,690 | 3,625 | 3,670 | 228,100 | 1,835 |
| 2013-12-27 | 3,540 | 3,585 | 3,510 | 3,580 | 174,500 | 1,790 |
| 2013-12-26 | 3,445 | 3,545 | 3,440 | 3,535 | 174,800 | 1,767.50 |
| 2013-12-25 | 3,475 | 3,475 | 3,415 | 3,440 | 231,300 | 1,720 |
| 2013-12-24 | 3,535 | 3,545 | 3,475 | 3,490 | 319,000 | 1,745 |
| 2013-12-20 | 3,500 | 3,555 | 3,500 | 3,555 | 243,700 | 1,777.50 |
| 2013-12-19 | 3,615 | 3,615 | 3,520 | 3,540 | 250,600 | 1,770 |
| 2013-12-18 | 3,570 | 3,600 | 3,545 | 3,585 | 195,200 | 1,792.50 |
| 2013-12-17 | 3,595 | 3,620 | 3,585 | 3,605 | 136,600 | 1,802.50 |
| 2013-12-16 | 3,640 | 3,655 | 3,595 | 3,595 | 141,200 | 1,797.50 |
| 2013-12-13 | 3,605 | 3,645 | 3,595 | 3,615 | 301,900 | 1,807.50 |
| 2013-12-12 | 3,620 | 3,635 | 3,590 | 3,630 | 172,600 | 1,815 |
| 2013-12-11 | 3,600 | 3,665 | 3,600 | 3,635 | 152,600 | 1,817.50 |
| 2013-12-10 | 3,635 | 3,645 | 3,605 | 3,620 | 141,800 | 1,810 |
| 2013-12-09 | 3,695 | 3,705 | 3,635 | 3,650 | 142,800 | 1,825 |
| 2013-12-06 | 3,600 | 3,685 | 3,595 | 3,670 | 183,400 | 1,835 |
| 2013-12-05 | 3,680 | 3,685 | 3,625 | 3,625 | 266,300 | 1,812.50 |
| 2013-12-04 | 3,735 | 3,770 | 3,680 | 3,685 | 296,100 | 1,842.50 |
| 2013-12-03 | 3,745 | 3,770 | 3,730 | 3,750 | 205,700 | 1,875 |
| 2013-12-02 | 3,810 | 3,830 | 3,745 | 3,760 | 246,400 | 1,880 |
| 2013-11-29 | 3,795 | 3,815 | 3,770 | 3,805 | 139,000 | 1,902.50 |
| 2013-11-28 | 3,880 | 3,885 | 3,795 | 3,805 | 294,500 | 1,902.50 |
| 2013-11-27 | 3,910 | 3,925 | 3,850 | 3,855 | 190,600 | 1,927.50 |
| 2013-11-26 | 3,995 | 3,995 | 3,925 | 3,955 | 122,600 | 1,977.50 |
| 2013-11-25 | 3,955 | 4,015 | 3,940 | 4,005 | 153,700 | 2,002.50 |
| 2013-11-22 | 3,975 | 3,975 | 3,925 | 3,945 | 138,100 | 1,972.50 |
| 2013-11-21 | 3,925 | 3,965 | 3,925 | 3,965 | 132,700 | 1,982.50 |
| 2013-11-20 | 3,945 | 3,975 | 3,905 | 3,925 | 123,500 | 1,962.50 |
| 2013-11-19 | 3,900 | 3,950 | 3,900 | 3,930 | 78,000 | 1,965 |
| 2013-11-18 | 3,945 | 3,955 | 3,890 | 3,900 | 147,900 | 1,950 |
| 2013-11-15 | 3,940 | 3,945 | 3,900 | 3,915 | 142,600 | 1,957.50 |
| 2013-11-14 | 3,915 | 3,935 | 3,885 | 3,900 | 125,400 | 1,950 |
| 2013-11-13 | 3,950 | 3,960 | 3,880 | 3,885 | 116,800 | 1,942.50 |
| 2013-11-12 | 3,965 | 3,995 | 3,945 | 3,965 | 123,100 | 1,982.50 |
| 2013-11-11 | 4,000 | 4,000 | 3,940 | 3,950 | 170,500 | 1,975 |
| 2013-11-08 | 3,875 | 3,965 | 3,875 | 3,945 | 180,000 | 1,972.50 |
| 2013-11-07 | 3,985 | 3,985 | 3,870 | 3,885 | 131,500 | 1,942.50 |
| 2013-11-06 | 4,025 | 4,055 | 3,945 | 3,960 | 227,400 | 1,980 |
| 2013-11-05 | 3,875 | 4,115 | 3,860 | 4,040 | 485,600 | 2,020 |
| 2013-11-01 | 4,045 | 4,055 | 3,800 | 3,910 | 230,200 | 1,955 |
| 2013-10-31 | 4,035 | 4,080 | 4,020 | 4,035 | 143,600 | 2,017.50 |
| 2013-10-30 | 4,015 | 4,045 | 3,990 | 4,030 | 287,100 | 2,015 |
| 2013-10-29 | 3,930 | 3,990 | 3,900 | 3,985 | 133,300 | 1,992.50 |
| 2013-10-28 | 3,910 | 3,925 | 3,845 | 3,925 | 91,300 | 1,962.50 |
| 2013-10-25 | 3,925 | 3,925 | 3,810 | 3,860 | 150,300 | 1,930 |
| 2013-10-24 | 3,830 | 3,900 | 3,790 | 3,890 | 113,700 | 1,945 |
| 2013-10-23 | 3,930 | 3,960 | 3,855 | 3,855 | 102,700 | 1,927.50 |
| 2013-10-22 | 3,940 | 3,940 | 3,900 | 3,925 | 82,400 | 1,962.50 |
| 2013-10-21 | 3,910 | 3,960 | 3,910 | 3,935 | 137,300 | 1,967.50 |
| 2013-10-18 | 3,895 | 3,920 | 3,865 | 3,865 | 89,300 | 1,932.50 |
| 2013-10-17 | 3,900 | 3,945 | 3,900 | 3,930 | 98,800 | 1,965 |
| 2013-10-16 | 3,890 | 3,900 | 3,860 | 3,890 | 53,200 | 1,945 |
| 2013-10-15 | 3,935 | 3,955 | 3,870 | 3,875 | 102,100 | 1,937.50 |
| 2013-10-11 | 3,910 | 3,935 | 3,880 | 3,910 | 145,000 | 1,955 |
| 2013-10-10 | 3,865 | 3,890 | 3,820 | 3,840 | 126,000 | 1,920 |
| 2013-10-09 | 3,810 | 3,835 | 3,770 | 3,835 | 114,000 | 1,917.50 |
| 2013-10-08 | 3,755 | 3,840 | 3,730 | 3,805 | 173,000 | 1,902.50 |
| 2013-10-07 | 3,815 | 3,865 | 3,750 | 3,750 | 167,000 | 1,875 |
| 2013-10-04 | 3,900 | 3,910 | 3,830 | 3,835 | 222,300 | 1,917.50 |
| 2013-10-03 | 3,915 | 3,990 | 3,910 | 3,935 | 133,600 | 1,967.50 |
| 2013-10-02 | 4,010 | 4,025 | 3,890 | 3,910 | 243,000 | 1,955 |
| 2013-10-01 | 4,010 | 4,035 | 3,915 | 3,990 | 213,900 | 1,995 |
| 2013-09-30 | 4,010 | 4,050 | 4,000 | 4,015 | 193,300 | 2,007.50 |
| 2013-09-27 | 4,125 | 4,125 | 4,045 | 4,085 | 213,600 | 2,042.50 |
| 2013-09-26 | 4,025 | 4,125 | 4,000 | 4,120 | 154,500 | 2,060 |
| 2013-09-25 | 4,200 | 4,200 | 4,070 | 4,135 | 174,800 | 2,067.50 |
| 2013-09-24 | 4,155 | 4,190 | 4,105 | 4,175 | 307,200 | 2,087.50 |
| 2013-09-20 | 4,040 | 4,095 | 4,000 | 4,085 | 216,100 | 2,042.50 |
| 2013-09-19 | 4,000 | 4,050 | 3,980 | 4,025 | 208,600 | 2,012.50 |
| 2013-09-18 | 4,050 | 4,055 | 3,950 | 3,985 | 262,500 | 1,992.50 |
| 2013-09-17 | 4,030 | 4,050 | 3,980 | 4,000 | 105,300 | 2,000 |
| 2013-09-13 | 3,980 | 4,040 | 3,855 | 4,025 | 209,700 | 2,012.50 |
| 2013-09-12 | 3,965 | 4,055 | 3,960 | 4,050 | 203,100 | 2,025 |
| 2013-09-11 | 3,950 | 4,000 | 3,920 | 3,985 | 408,000 | 1,992.50 |
| 2013-09-10 | 3,800 | 3,940 | 3,800 | 3,890 | 451,600 | 1,945 |
| 2013-09-09 | 3,750 | 3,750 | 3,685 | 3,730 | 120,100 | 1,865 |
| 2013-09-06 | 3,725 | 3,730 | 3,600 | 3,655 | 266,100 | 1,827.50 |
| 2013-09-05 | 3,755 | 3,765 | 3,705 | 3,740 | 205,000 | 1,870 |
| 2013-09-04 | 3,795 | 3,800 | 3,725 | 3,770 | 195,900 | 1,885 |
| 2013-09-03 | 3,740 | 3,800 | 3,725 | 3,795 | 154,500 | 1,897.50 |
| 2013-09-02 | 3,650 | 3,690 | 3,645 | 3,665 | 72,900 | 1,832.50 |
| 2013-08-30 | 3,745 | 3,745 | 3,625 | 3,630 | 210,900 | 1,815 |
| 2013-08-29 | 3,640 | 3,730 | 3,640 | 3,705 | 192,400 | 1,852.50 |
| 2013-08-28 | 3,610 | 3,640 | 3,560 | 3,610 | 224,300 | 1,805 |
| 2013-08-27 | 3,715 | 3,745 | 3,640 | 3,680 | 250,100 | 1,840 |
| 2013-08-26 | 3,800 | 3,800 | 3,755 | 3,770 | 117,200 | 1,885 |
| 2013-08-23 | 3,805 | 3,825 | 3,775 | 3,805 | 416,700 | 1,902.50 |
| 2013-08-22 | 3,680 | 3,770 | 3,645 | 3,765 | 453,100 | 1,882.50 |
| 2013-08-21 | 3,560 | 3,745 | 3,550 | 3,685 | 501,900 | 1,842.50 |
| 2013-08-20 | 3,580 | 3,635 | 3,500 | 3,505 | 230,100 | 1,752.50 |
| 2013-08-19 | 3,565 | 3,750 | 3,565 | 3,605 | 163,200 | 1,802.50 |
| 2013-08-16 | 3,600 | 3,650 | 3,555 | 3,560 | 288,600 | 1,780 |
| 2013-08-15 | 3,700 | 3,725 | 3,610 | 3,615 | 237,000 | 1,807.50 |
| 2013-08-14 | 3,765 | 3,775 | 3,645 | 3,700 | 336,800 | 1,850 |
| 2013-08-13 | 3,755 | 3,810 | 3,735 | 3,770 | 267,800 | 1,885 |
| 2013-08-12 | 3,620 | 3,715 | 3,620 | 3,675 | 153,200 | 1,837.50 |
| 2013-08-09 | 3,750 | 3,760 | 3,620 | 3,655 | 271,700 | 1,827.50 |
| 2013-08-08 | 3,770 | 3,860 | 3,745 | 3,760 | 136,900 | 1,880 |
| 2013-08-07 | 3,780 | 3,855 | 3,760 | 3,800 | 290,400 | 1,900 |
| 2013-08-06 | 3,790 | 3,850 | 3,755 | 3,845 | 271,300 | 1,922.50 |
| 2013-08-05 | 3,870 | 3,875 | 3,780 | 3,790 | 520,900 | 1,895 |
| 2013-08-02 | 3,990 | 4,065 | 3,865 | 4,010 | 1,047,700 | 2,005 |
| 2013-08-01 | 4,160 | 4,200 | 4,145 | 4,200 | 201,200 | 2,100 |
| 2013-07-31 | 4,235 | 4,235 | 4,110 | 4,120 | 277,100 | 2,060 |
| 2013-07-30 | 4,180 | 4,245 | 4,155 | 4,210 | 317,900 | 2,105 |
| 2013-07-29 | 4,155 | 4,240 | 4,120 | 4,200 | 239,600 | 2,100 |
| 2013-07-26 | 4,375 | 4,380 | 4,240 | 4,250 | 244,200 | 2,125 |
| 2013-07-25 | 4,390 | 4,420 | 4,360 | 4,370 | 294,800 | 2,185 |
| 2013-07-24 | 4,400 | 4,400 | 4,350 | 4,375 | 135,000 | 2,187.50 |
| 2013-07-23 | 4,270 | 4,420 | 4,265 | 4,410 | 287,000 | 2,205 |
| 2013-07-22 | 4,300 | 4,330 | 4,255 | 4,320 | 156,100 | 2,160 |
| 2013-07-19 | 4,320 | 4,350 | 4,275 | 4,300 | 307,400 | 2,150 |
| 2013-07-18 | 4,250 | 4,340 | 4,245 | 4,315 | 319,800 | 2,157.50 |
| 2013-07-17 | 4,200 | 4,265 | 4,185 | 4,225 | 664,100 | 2,112.50 |
| 2013-07-16 | 4,190 | 4,250 | 4,140 | 4,220 | 191,500 | 2,110 |
| 2013-07-12 | 4,150 | 4,180 | 4,135 | 4,155 | 166,000 | 2,077.50 |
| 2013-07-11 | 4,100 | 4,180 | 4,065 | 4,160 | 308,600 | 2,080 |
| 2013-07-10 | 4,075 | 4,095 | 4,030 | 4,090 | 170,400 | 2,045 |
| 2013-07-09 | 4,050 | 4,085 | 3,995 | 4,075 | 177,700 | 2,037.50 |
| 2013-07-08 | 4,065 | 4,070 | 4,005 | 4,020 | 157,700 | 2,010 |
| 2013-07-05 | 3,975 | 4,025 | 3,965 | 4,000 | 170,000 | 2,000 |
| 2013-07-04 | 3,865 | 4,015 | 3,850 | 3,945 | 286,900 | 1,972.50 |
| 2013-07-03 | 3,880 | 3,915 | 3,840 | 3,890 | 207,700 | 1,945 |
| 2013-07-02 | 3,935 | 3,940 | 3,785 | 3,860 | 359,300 | 1,930 |
| 2013-07-01 | 3,840 | 3,950 | 3,825 | 3,865 | 195,300 | 1,932.50 |
| 2013-06-28 | 3,700 | 3,795 | 3,680 | 3,790 | 203,200 | 1,895 |
| 2013-06-27 | 3,585 | 3,665 | 3,535 | 3,660 | 214,600 | 1,830 |
| 2013-06-26 | 3,625 | 3,645 | 3,505 | 3,560 | 176,200 | 1,780 |
| 2013-06-25 | 3,530 | 3,640 | 3,530 | 3,615 | 203,900 | 1,807.50 |
| 2013-06-24 | 3,600 | 3,615 | 3,510 | 3,525 | 141,100 | 1,762.50 |
| 2013-06-21 | 3,360 | 3,550 | 3,360 | 3,520 | 246,100 | 1,760 |
| 2013-06-20 | 3,420 | 3,440 | 3,355 | 3,370 | 200,500 | 1,685 |
| 2013-06-19 | 3,480 | 3,490 | 3,440 | 3,475 | 156,700 | 1,737.50 |
| 2013-06-18 | 3,435 | 3,495 | 3,400 | 3,410 | 102,900 | 1,705 |
| 2013-06-17 | 3,360 | 3,460 | 3,335 | 3,460 | 132,000 | 1,730 |
| 2013-06-14 | 3,430 | 3,465 | 3,370 | 3,385 | 249,400 | 1,692.50 |
| 2013-06-13 | 3,500 | 3,520 | 3,380 | 3,385 | 147,000 | 1,692.50 |
| 2013-06-12 | 3,560 | 3,575 | 3,470 | 3,570 | 220,600 | 1,785 |
| 2013-06-11 | 3,580 | 3,630 | 3,545 | 3,560 | 358,500 | 1,780 |
| 2013-06-10 | 3,420 | 3,550 | 3,420 | 3,520 | 158,500 | 1,760 |
| 2013-06-07 | 3,235 | 3,365 | 3,230 | 3,315 | 243,100 | 1,657.50 |
| 2013-06-06 | 3,405 | 3,430 | 3,305 | 3,320 | 250,900 | 1,660 |
| 2013-06-05 | 3,515 | 3,650 | 3,485 | 3,485 | 167,900 | 1,742.50 |
| 2013-06-04 | 3,490 | 3,550 | 3,420 | 3,545 | 247,700 | 1,772.50 |
| 2013-06-03 | 3,630 | 3,640 | 3,525 | 3,530 | 269,300 | 1,765 |
| 2013-05-31 | 3,685 | 3,700 | 3,600 | 3,650 | 210,300 | 1,825 |
| 2013-05-30 | 3,605 | 3,715 | 3,550 | 3,595 | 214,800 | 1,797.50 |
| 2013-05-29 | 3,665 | 3,725 | 3,640 | 3,645 | 286,600 | 1,822.50 |
| 2013-05-28 | 3,625 | 3,700 | 3,605 | 3,625 | 191,900 | 1,812.50 |
| 2013-05-27 | 3,625 | 3,750 | 3,570 | 3,690 | 174,200 | 1,845 |
| 2013-05-24 | 3,825 | 3,905 | 3,525 | 3,735 | 436,700 | 1,867.50 |
| 2013-05-23 | 3,995 | 4,060 | 3,830 | 3,830 | 546,300 | 1,915 |
| 2013-05-22 | 4,130 | 4,195 | 4,105 | 4,115 | 248,100 | 2,057.50 |
| 2013-05-21 | 4,300 | 4,300 | 4,120 | 4,165 | 258,900 | 2,082.50 |
| 2013-05-20 | 4,235 | 4,240 | 4,155 | 4,155 | 120,200 | 2,077.50 |
| 2013-05-17 | 4,145 | 4,205 | 4,100 | 4,180 | 205,600 | 2,090 |
| 2013-05-16 | 4,150 | 4,195 | 3,990 | 4,160 | 413,500 | 2,080 |
| 2013-05-15 | 4,120 | 4,170 | 4,090 | 4,165 | 228,800 | 2,082.50 |
| 2013-05-14 | 4,100 | 4,120 | 4,035 | 4,075 | 256,100 | 2,037.50 |
| 2013-05-13 | 3,995 | 4,115 | 3,990 | 4,105 | 333,300 | 2,052.50 |
| 2013-05-10 | 3,930 | 3,975 | 3,880 | 3,965 | 265,000 | 1,982.50 |
| 2013-05-09 | 4,120 | 4,140 | 3,805 | 3,830 | 349,000 | 1,915 |
| 2013-05-08 | 3,930 | 4,080 | 3,930 | 4,060 | 217,300 | 2,030 |
| 2013-05-07 | 3,950 | 3,985 | 3,880 | 3,960 | 274,800 | 1,980 |
| 2013-05-02 | 3,865 | 3,920 | 3,840 | 3,915 | 204,500 | 1,957.50 |
| 2013-05-01 | 3,845 | 3,860 | 3,790 | 3,830 | 159,600 | 1,915 |
| 2013-04-30 | 3,745 | 3,785 | 3,725 | 3,745 | 131,100 | 1,872.50 |
| 2013-04-26 | 3,735 | 3,740 | 3,705 | 3,710 | 132,400 | 1,855 |
| 2013-04-25 | 3,690 | 3,745 | 3,675 | 3,735 | 177,300 | 1,867.50 |
| 2013-04-24 | 3,720 | 3,740 | 3,700 | 3,720 | 142,500 | 1,860 |
| 2013-04-23 | 3,745 | 3,745 | 3,640 | 3,695 | 241,100 | 1,847.50 |
| 2013-04-22 | 3,650 | 3,770 | 3,650 | 3,740 | 268,700 | 1,870 |
| 2013-04-19 | 3,545 | 3,585 | 3,480 | 3,560 | 194,300 | 1,780 |
| 2013-04-18 | 3,480 | 3,550 | 3,450 | 3,475 | 183,800 | 1,737.50 |
| 2013-04-17 | 3,470 | 3,545 | 3,470 | 3,510 | 177,500 | 1,755 |
| 2013-04-16 | 3,430 | 3,500 | 3,400 | 3,465 | 229,700 | 1,732.50 |
| 2013-04-15 | 3,480 | 3,535 | 3,470 | 3,510 | 133,500 | 1,755 |
| 2013-04-12 | 3,575 | 3,575 | 3,465 | 3,480 | 176,700 | 1,740 |
| 2013-04-11 | 3,470 | 3,600 | 3,465 | 3,580 | 327,000 | 1,790 |
| 2013-04-10 | 3,340 | 3,485 | 3,300 | 3,480 | 262,300 | 1,740 |
| 2013-04-09 | 3,345 | 3,370 | 3,310 | 3,320 | 107,300 | 1,660 |
| 2013-04-08 | 3,305 | 3,385 | 3,280 | 3,320 | 170,600 | 1,660 |
| 2013-04-05 | 3,285 | 3,310 | 3,230 | 3,300 | 262,400 | 1,650 |
| 2013-04-04 | 3,115 | 3,230 | 3,075 | 3,230 | 177,100 | 1,615 |
| 2013-04-03 | 3,165 | 3,180 | 3,120 | 3,155 | 183,000 | 1,577.50 |
| 2013-04-02 | 3,050 | 3,180 | 2,967 | 3,150 | 258,500 | 1,575 |
| 2013-04-01 | 3,225 | 3,230 | 3,100 | 3,100 | 167,800 | 1,550 |
| 2013-03-29 | 3,335 | 3,345 | 3,270 | 3,280 | 160,300 | 1,640 |
| 2013-03-28 | 3,305 | 3,335 | 3,280 | 3,315 | 332,600 | 1,657.50 |
| 2013-03-27 | 3,195 | 3,270 | 3,185 | 3,240 | 211,200 | 1,620 |
| 2013-03-26 | 3,165 | 3,195 | 3,155 | 3,180 | 159,000 | 1,590 |
| 2013-03-25 | 3,185 | 3,190 | 3,150 | 3,165 | 223,600 | 1,582.50 |
| 2013-03-22 | 3,140 | 3,175 | 3,115 | 3,115 | 264,500 | 1,557.50 |
| 2013-03-21 | 3,190 | 3,215 | 3,155 | 3,170 | 243,400 | 1,585 |
| 2013-03-19 | 3,100 | 3,135 | 3,080 | 3,120 | 129,900 | 1,560 |
| 2013-03-18 | 3,080 | 3,100 | 3,070 | 3,080 | 128,500 | 1,540 |
| 2013-03-15 | 3,110 | 3,115 | 3,035 | 3,090 | 510,200 | 1,545 |
| 2013-03-14 | 3,085 | 3,120 | 3,070 | 3,105 | 258,400 | 1,552.50 |
| 2013-03-13 | 3,160 | 3,160 | 3,075 | 3,085 | 288,600 | 1,542.50 |
| 2013-03-12 | 3,150 | 3,205 | 3,125 | 3,180 | 273,300 | 1,590 |
| 2013-03-11 | 3,190 | 3,210 | 3,135 | 3,160 | 234,500 | 1,580 |
| 2013-03-08 | 3,245 | 3,260 | 3,175 | 3,180 | 311,200 | 1,590 |
| 2013-03-07 | 3,235 | 3,265 | 3,215 | 3,255 | 209,800 | 1,627.50 |
| 2013-03-06 | 3,180 | 3,195 | 3,155 | 3,185 | 221,000 | 1,592.50 |
| 2013-03-05 | 3,245 | 3,260 | 3,150 | 3,180 | 240,000 | 1,590 |
| 2013-03-04 | 3,220 | 3,275 | 3,220 | 3,230 | 234,400 | 1,615 |
| 2013-03-01 | 3,235 | 3,255 | 3,205 | 3,230 | 142,300 | 1,615 |
| 2013-02-28 | 3,190 | 3,225 | 3,185 | 3,220 | 194,400 | 1,610 |
| 2013-02-27 | 3,220 | 3,275 | 3,185 | 3,190 | 294,900 | 1,595 |
| 2013-02-26 | 3,215 | 3,265 | 3,190 | 3,230 | 383,600 | 1,615 |
| 2013-02-25 | 3,310 | 3,355 | 3,295 | 3,345 | 211,100 | 1,672.50 |
| 2013-02-22 | 3,250 | 3,310 | 3,225 | 3,295 | 218,100 | 1,647.50 |
| 2013-02-21 | 3,215 | 3,250 | 3,195 | 3,245 | 193,200 | 1,622.50 |
| 2013-02-20 | 3,185 | 3,245 | 3,170 | 3,235 | 143,200 | 1,617.50 |
| 2013-02-19 | 3,155 | 3,195 | 3,130 | 3,160 | 151,500 | 1,580 |
| 2013-02-18 | 3,145 | 3,200 | 3,140 | 3,195 | 133,900 | 1,597.50 |
| 2013-02-15 | 3,155 | 3,165 | 3,110 | 3,140 | 138,700 | 1,570 |
| 2013-02-14 | 3,160 | 3,220 | 3,155 | 3,175 | 214,100 | 1,587.50 |
| 2013-02-13 | 3,185 | 3,200 | 3,145 | 3,175 | 213,600 | 1,587.50 |
| 2013-02-12 | 3,175 | 3,250 | 3,175 | 3,225 | 406,900 | 1,612.50 |
| 2013-02-08 | 3,095 | 3,140 | 3,065 | 3,130 | 291,200 | 1,565 |
| 2013-02-07 | 3,070 | 3,170 | 3,070 | 3,110 | 244,600 | 1,555 |
| 2013-02-06 | 3,040 | 3,140 | 2,950 | 3,065 | 720,400 | 1,532.50 |
| 2013-02-05 | 3,065 | 3,065 | 3,020 | 3,040 | 286,200 | 1,520 |
| 2013-02-04 | 3,010 | 3,075 | 3,000 | 3,065 | 326,000 | 1,532.50 |
| 2013-02-01 | 2,931 | 3,015 | 2,921 | 3,005 | 293,100 | 1,502.50 |
| 2013-01-31 | 2,882 | 2,912 | 2,867 | 2,907 | 136,400 | 1,453.50 |
| 2013-01-30 | 2,870 | 2,911 | 2,828 | 2,908 | 307,400 | 1,454 |
| 2013-01-29 | 2,931 | 2,931 | 2,877 | 2,878 | 171,000 | 1,439 |
| 2013-01-28 | 2,937 | 2,955 | 2,910 | 2,915 | 168,900 | 1,457.50 |
| 2013-01-25 | 2,922 | 2,939 | 2,904 | 2,934 | 212,200 | 1,467 |
| 2013-01-24 | 2,850 | 2,891 | 2,846 | 2,885 | 204,100 | 1,442.50 |
| 2013-01-23 | 2,847 | 2,918 | 2,834 | 2,885 | 298,200 | 1,442.50 |
| 2013-01-22 | 2,866 | 2,898 | 2,811 | 2,847 | 460,700 | 1,423.50 |
| 2013-01-21 | 2,895 | 2,918 | 2,868 | 2,913 | 239,600 | 1,456.50 |
| 2013-01-18 | 2,900 | 2,956 | 2,893 | 2,937 | 372,900 | 1,468.50 |
| 2013-01-17 | 2,880 | 2,909 | 2,846 | 2,889 | 344,200 | 1,444.50 |
| 2013-01-16 | 2,882 | 2,896 | 2,830 | 2,879 | 361,200 | 1,439.50 |
| 2013-01-15 | 2,879 | 2,912 | 2,862 | 2,898 | 371,800 | 1,449 |
| 2013-01-11 | 2,845 | 2,861 | 2,816 | 2,854 | 255,900 | 1,427 |
| 2013-01-10 | 2,790 | 2,822 | 2,774 | 2,810 | 370,000 | 1,405 |
| 2013-01-09 | 2,754 | 2,784 | 2,716 | 2,764 | 530,000 | 1,382 |
| 2013-01-08 | 2,667 | 2,754 | 2,662 | 2,729 | 540,100 | 1,364.50 |
| 2013-01-07 | 2,650 | 2,673 | 2,641 | 2,670 | 172,100 | 1,335 |
| 2013-01-04 | 2,623 | 2,657 | 2,612 | 2,654 | 281,400 | 1,327 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
