6861 (株)キーエンス 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 | 44,900 | 45,050 | 44,350 | 45,000 | 101,500 | 11,250 |
| 2013-12-27 | 43,900 | 44,350 | 43,600 | 44,250 | 86,100 | 11,062.50 |
| 2013-12-26 | 43,450 | 44,250 | 43,400 | 44,100 | 103,700 | 11,025 |
| 2013-12-25 | 43,450 | 43,750 | 43,150 | 43,500 | 113,400 | 10,875 |
| 2013-12-24 | 44,300 | 44,500 | 43,450 | 44,000 | 198,800 | 11,000 |
| 2013-12-20 | 42,800 | 45,350 | 42,800 | 44,750 | 358,100 | 11,187.50 |
| 2013-12-19 | 42,500 | 42,650 | 42,250 | 42,650 | 179,100 | 10,662.50 |
| 2013-12-18 | 41,450 | 42,000 | 41,350 | 42,000 | 158,200 | 10,500 |
| 2013-12-17 | 41,500 | 41,750 | 41,300 | 41,500 | 95,900 | 10,375 |
| 2013-12-16 | 41,500 | 41,550 | 40,700 | 40,800 | 96,100 | 10,200 |
| 2013-12-13 | 42,050 | 42,100 | 41,350 | 41,400 | 234,300 | 10,350 |
| 2013-12-12 | 41,550 | 42,050 | 41,400 | 41,550 | 140,500 | 10,387.50 |
| 2013-12-11 | 41,200 | 42,250 | 41,100 | 41,850 | 167,700 | 10,462.50 |
| 2013-12-10 | 41,900 | 41,900 | 41,400 | 41,600 | 105,300 | 10,400 |
| 2013-12-09 | 41,000 | 41,300 | 40,650 | 41,300 | 123,600 | 10,325 |
| 2013-12-06 | 40,000 | 40,500 | 39,800 | 40,300 | 91,300 | 10,075 |
| 2013-12-05 | 40,750 | 41,150 | 40,350 | 40,350 | 104,100 | 10,087.50 |
| 2013-12-04 | 41,100 | 41,400 | 40,550 | 40,550 | 157,500 | 10,137.50 |
| 2013-12-03 | 41,850 | 41,850 | 41,350 | 41,450 | 118,600 | 10,362.50 |
| 2013-12-02 | 41,050 | 41,500 | 40,650 | 40,700 | 93,700 | 10,175 |
| 2013-11-29 | 40,950 | 41,300 | 40,750 | 41,150 | 89,100 | 10,287.50 |
| 2013-11-28 | 40,800 | 41,350 | 40,750 | 41,250 | 72,000 | 10,312.50 |
| 2013-11-27 | 40,200 | 40,900 | 40,200 | 40,400 | 103,400 | 10,100 |
| 2013-11-26 | 40,450 | 41,200 | 40,400 | 40,900 | 110,500 | 10,225 |
| 2013-11-25 | 40,750 | 41,000 | 40,600 | 41,000 | 96,800 | 10,250 |
| 2013-11-22 | 40,800 | 40,950 | 40,200 | 40,500 | 122,500 | 10,125 |
| 2013-11-21 | 40,750 | 40,800 | 40,050 | 40,550 | 132,900 | 10,137.50 |
| 2013-11-20 | 40,450 | 40,800 | 40,300 | 40,600 | 105,200 | 10,150 |
| 2013-11-19 | 40,050 | 40,250 | 39,900 | 40,050 | 70,900 | 10,012.50 |
| 2013-11-18 | 40,200 | 40,250 | 39,500 | 40,100 | 123,400 | 10,025 |
| 2013-11-15 | 39,850 | 40,250 | 39,700 | 40,000 | 141,200 | 10,000 |
| 2013-11-14 | 39,200 | 39,700 | 39,000 | 39,350 | 178,800 | 9,837.50 |
| 2013-11-13 | 39,450 | 39,600 | 38,900 | 39,000 | 193,600 | 9,750 |
| 2013-11-12 | 39,250 | 39,400 | 38,900 | 39,250 | 186,100 | 9,812.50 |
| 2013-11-11 | 39,250 | 39,600 | 39,100 | 39,400 | 95,900 | 9,850 |
| 2013-11-08 | 39,050 | 39,300 | 38,700 | 39,200 | 113,700 | 9,800 |
| 2013-11-07 | 40,250 | 40,400 | 39,150 | 39,250 | 177,500 | 9,812.50 |
| 2013-11-06 | 40,350 | 40,950 | 40,150 | 40,450 | 148,700 | 10,112.50 |
| 2013-11-05 | 40,000 | 40,500 | 39,300 | 39,950 | 315,000 | 9,987.50 |
| 2013-11-01 | 42,000 | 42,100 | 40,800 | 41,550 | 239,300 | 10,387.50 |
| 2013-10-31 | 39,700 | 42,650 | 39,550 | 42,000 | 464,200 | 10,500 |
| 2013-10-30 | 39,000 | 39,700 | 38,800 | 39,650 | 593,300 | 9,912.50 |
| 2013-10-29 | 38,500 | 40,150 | 37,650 | 37,700 | 480,500 | 9,425 |
| 2013-10-28 | 35,250 | 35,950 | 35,250 | 35,850 | 92,500 | 8,962.50 |
| 2013-10-25 | 36,400 | 36,400 | 35,000 | 35,000 | 118,800 | 8,750 |
| 2013-10-24 | 35,350 | 36,100 | 35,250 | 36,000 | 137,600 | 9,000 |
| 2013-10-23 | 36,650 | 36,900 | 35,700 | 35,750 | 77,600 | 8,937.50 |
| 2013-10-22 | 36,850 | 36,850 | 36,300 | 36,650 | 73,500 | 9,162.50 |
| 2013-10-21 | 37,100 | 37,250 | 36,750 | 37,000 | 54,900 | 9,250 |
| 2013-10-18 | 37,050 | 37,450 | 36,900 | 37,050 | 87,300 | 9,262.50 |
| 2013-10-17 | 37,500 | 37,500 | 36,650 | 37,050 | 99,400 | 9,262.50 |
| 2013-10-16 | 37,100 | 37,200 | 36,750 | 37,200 | 78,900 | 9,300 |
| 2013-10-15 | 36,650 | 37,200 | 36,350 | 37,100 | 160,800 | 9,275 |
| 2013-10-11 | 35,800 | 36,300 | 35,700 | 35,950 | 178,400 | 8,987.50 |
| 2013-10-10 | 35,700 | 35,850 | 35,000 | 35,350 | 177,500 | 8,837.50 |
| 2013-10-09 | 35,050 | 35,850 | 34,900 | 35,850 | 113,000 | 8,962.50 |
| 2013-10-08 | 34,200 | 35,550 | 34,200 | 35,150 | 190,700 | 8,787.50 |
| 2013-10-07 | 35,100 | 35,150 | 34,400 | 34,400 | 90,100 | 8,600 |
| 2013-10-04 | 34,600 | 35,500 | 34,400 | 35,150 | 170,600 | 8,787.50 |
| 2013-10-03 | 36,150 | 36,150 | 35,000 | 35,000 | 210,700 | 8,750 |
| 2013-10-02 | 36,850 | 37,200 | 35,850 | 35,900 | 194,900 | 8,975 |
| 2013-10-01 | 37,450 | 37,700 | 37,300 | 37,500 | 98,900 | 9,375 |
| 2013-09-30 | 36,900 | 37,700 | 36,800 | 37,250 | 100,300 | 9,312.50 |
| 2013-09-27 | 38,000 | 38,000 | 37,700 | 37,750 | 80,000 | 9,437.50 |
| 2013-09-26 | 37,450 | 37,700 | 36,900 | 37,650 | 106,400 | 9,412.50 |
| 2013-09-25 | 37,100 | 37,400 | 36,800 | 37,300 | 95,900 | 9,325 |
| 2013-09-24 | 37,100 | 37,550 | 36,850 | 37,400 | 133,000 | 9,350 |
| 2013-09-20 | 36,700 | 37,300 | 36,400 | 37,300 | 126,900 | 9,325 |
| 2013-09-19 | 36,350 | 36,700 | 36,050 | 36,700 | 153,200 | 9,175 |
| 2013-09-18 | 35,600 | 35,850 | 35,350 | 35,850 | 90,100 | 8,962.50 |
| 2013-09-17 | 34,950 | 35,250 | 34,700 | 35,100 | 86,200 | 8,775 |
| 2013-09-13 | 34,100 | 35,150 | 34,000 | 34,950 | 165,900 | 8,737.50 |
| 2013-09-12 | 34,950 | 35,050 | 34,250 | 34,350 | 104,900 | 8,587.50 |
| 2013-09-11 | 35,900 | 35,900 | 35,000 | 35,050 | 164,500 | 8,762.50 |
| 2013-09-10 | 35,100 | 35,500 | 35,100 | 35,400 | 131,800 | 8,850 |
| 2013-09-09 | 34,900 | 35,150 | 34,700 | 34,950 | 154,600 | 8,737.50 |
| 2013-09-06 | 34,500 | 34,500 | 33,900 | 34,300 | 131,200 | 8,575 |
| 2013-09-05 | 34,200 | 34,350 | 33,800 | 34,200 | 71,000 | 8,550 |
| 2013-09-04 | 33,700 | 34,150 | 33,600 | 33,950 | 98,300 | 8,487.50 |
| 2013-09-03 | 33,300 | 33,700 | 33,200 | 33,700 | 78,800 | 8,425 |
| 2013-09-02 | 32,700 | 32,850 | 32,450 | 32,650 | 57,600 | 8,162.50 |
| 2013-08-30 | 32,600 | 32,650 | 32,000 | 32,500 | 172,800 | 8,125 |
| 2013-08-29 | 31,900 | 32,400 | 31,750 | 32,300 | 76,800 | 8,075 |
| 2013-08-28 | 31,750 | 32,350 | 31,550 | 32,100 | 97,700 | 8,025 |
| 2013-08-27 | 32,650 | 32,700 | 32,300 | 32,400 | 83,300 | 8,100 |
| 2013-08-26 | 32,800 | 33,100 | 32,650 | 32,850 | 50,400 | 8,212.50 |
| 2013-08-23 | 32,600 | 33,150 | 32,500 | 32,800 | 95,900 | 8,200 |
| 2013-08-22 | 32,400 | 32,400 | 31,950 | 32,000 | 68,400 | 8,000 |
| 2013-08-21 | 32,050 | 32,700 | 32,050 | 32,550 | 92,400 | 8,137.50 |
| 2013-08-20 | 32,900 | 33,200 | 32,300 | 32,300 | 86,700 | 8,075 |
| 2013-08-19 | 32,900 | 33,000 | 32,550 | 32,850 | 118,000 | 8,212.50 |
| 2013-08-16 | 33,000 | 33,550 | 32,800 | 33,200 | 104,900 | 8,300 |
| 2013-08-15 | 34,300 | 34,400 | 33,450 | 33,550 | 95,700 | 8,387.50 |
| 2013-08-14 | 34,100 | 34,800 | 33,900 | 34,700 | 151,500 | 8,675 |
| 2013-08-13 | 34,000 | 34,100 | 33,250 | 34,050 | 162,400 | 8,512.50 |
| 2013-08-12 | 32,650 | 33,900 | 32,350 | 33,550 | 194,500 | 8,387.50 |
| 2013-08-09 | 33,000 | 33,100 | 32,650 | 32,800 | 77,200 | 8,200 |
| 2013-08-08 | 33,050 | 33,750 | 32,600 | 32,700 | 122,200 | 8,175 |
| 2013-08-07 | 34,100 | 34,250 | 33,300 | 33,350 | 109,000 | 8,337.50 |
| 2013-08-06 | 34,500 | 34,800 | 34,200 | 34,800 | 152,700 | 8,700 |
| 2013-08-05 | 34,200 | 34,500 | 33,900 | 34,350 | 172,700 | 8,587.50 |
| 2013-08-02 | 33,100 | 33,600 | 33,050 | 33,500 | 123,200 | 8,375 |
| 2013-08-01 | 31,900 | 33,050 | 31,900 | 33,050 | 75,300 | 8,262.50 |
| 2013-07-31 | 32,850 | 32,900 | 32,000 | 32,000 | 113,100 | 8,000 |
| 2013-07-30 | 33,050 | 33,650 | 32,850 | 33,250 | 114,100 | 8,312.50 |
| 2013-07-29 | 33,050 | 33,400 | 32,900 | 33,000 | 87,900 | 8,250 |
| 2013-07-26 | 34,100 | 34,200 | 33,250 | 33,250 | 102,500 | 8,312.50 |
| 2013-07-25 | 34,650 | 34,800 | 34,400 | 34,500 | 86,500 | 8,625 |
| 2013-07-24 | 34,400 | 34,650 | 34,300 | 34,450 | 59,700 | 8,612.50 |
| 2013-07-23 | 34,000 | 34,500 | 34,000 | 34,450 | 53,200 | 8,612.50 |
| 2013-07-22 | 34,450 | 34,450 | 33,700 | 34,150 | 64,000 | 8,537.50 |
| 2013-07-19 | 34,500 | 34,800 | 33,900 | 33,900 | 130,700 | 8,475 |
| 2013-07-18 | 34,250 | 34,250 | 33,850 | 34,200 | 68,000 | 8,550 |
| 2013-07-17 | 33,600 | 34,250 | 33,350 | 34,200 | 149,900 | 8,550 |
| 2013-07-16 | 34,100 | 34,100 | 33,350 | 33,650 | 60,000 | 8,412.50 |
| 2013-07-12 | 33,300 | 33,700 | 33,200 | 33,550 | 135,000 | 8,387.50 |
| 2013-07-11 | 33,450 | 33,600 | 32,800 | 33,200 | 158,900 | 8,300 |
| 2013-07-10 | 33,450 | 33,850 | 33,300 | 33,500 | 149,100 | 8,375 |
| 2013-07-09 | 33,300 | 33,500 | 32,850 | 33,500 | 109,700 | 8,375 |
| 2013-07-08 | 33,450 | 33,500 | 32,750 | 32,750 | 90,100 | 8,187.50 |
| 2013-07-05 | 33,400 | 33,400 | 32,900 | 33,250 | 49,900 | 8,312.50 |
| 2013-07-04 | 33,050 | 33,300 | 32,950 | 33,200 | 100,800 | 8,300 |
| 2013-07-03 | 32,950 | 33,100 | 32,300 | 32,850 | 169,100 | 8,212.50 |
| 2013-07-02 | 32,600 | 32,800 | 32,250 | 32,800 | 112,100 | 8,200 |
| 2013-07-01 | 31,750 | 32,250 | 31,400 | 32,150 | 91,600 | 8,037.50 |
| 2013-06-28 | 31,800 | 32,050 | 31,400 | 31,650 | 188,300 | 7,912.50 |
| 2013-06-27 | 30,700 | 31,150 | 30,250 | 31,150 | 118,400 | 7,787.50 |
| 2013-06-26 | 31,100 | 31,200 | 30,050 | 30,100 | 110,000 | 7,525 |
| 2013-06-25 | 31,600 | 31,600 | 30,550 | 30,900 | 106,100 | 7,725 |
| 2013-06-24 | 32,300 | 32,600 | 31,200 | 31,350 | 102,800 | 7,837.50 |
| 2013-06-21 | 30,500 | 31,950 | 30,250 | 31,900 | 147,900 | 7,975 |
| 2013-06-20 | 31,800 | 31,850 | 30,950 | 31,050 | 91,800 | 7,762.50 |
| 2013-06-19 | 31,900 | 32,200 | 31,500 | 32,000 | 136,300 | 8,000 |
| 2013-06-18 | 30,950 | 31,400 | 30,650 | 31,000 | 108,600 | 7,750 |
| 2013-06-17 | 29,680 | 31,000 | 29,320 | 30,950 | 119,800 | 7,737.50 |
| 2013-06-14 | 29,770 | 30,050 | 29,250 | 29,470 | 209,700 | 7,367.50 |
| 2013-06-13 | 30,150 | 30,150 | 28,930 | 29,210 | 192,100 | 7,302.50 |
| 2013-06-12 | 30,850 | 31,100 | 30,250 | 30,850 | 130,200 | 7,712.50 |
| 2013-06-11 | 32,450 | 32,550 | 31,150 | 31,250 | 179,800 | 7,812.50 |
| 2013-06-10 | 32,600 | 32,650 | 31,300 | 32,250 | 209,100 | 8,062.50 |
| 2013-06-07 | 29,970 | 30,950 | 29,700 | 30,350 | 272,000 | 7,587.50 |
| 2013-06-06 | 30,550 | 31,650 | 30,100 | 30,350 | 323,000 | 7,587.50 |
| 2013-06-05 | 32,150 | 32,200 | 30,250 | 30,250 | 313,100 | 7,562.50 |
| 2013-06-04 | 30,150 | 31,800 | 29,850 | 31,600 | 277,700 | 7,900 |
| 2013-06-03 | 31,450 | 31,450 | 30,150 | 30,200 | 195,900 | 7,550 |
| 2013-05-31 | 32,150 | 32,450 | 30,700 | 31,300 | 256,600 | 7,825 |
| 2013-05-30 | 31,250 | 32,800 | 31,100 | 32,000 | 335,600 | 8,000 |
| 2013-05-29 | 32,100 | 32,700 | 31,500 | 32,150 | 191,700 | 8,037.50 |
| 2013-05-28 | 30,100 | 31,350 | 30,000 | 31,050 | 167,500 | 7,762.50 |
| 2013-05-27 | 29,500 | 30,550 | 28,870 | 30,000 | 191,200 | 7,500 |
| 2013-05-24 | 31,000 | 31,650 | 28,860 | 30,150 | 244,200 | 7,537.50 |
| 2013-05-23 | 32,800 | 33,350 | 30,800 | 30,950 | 267,100 | 7,737.50 |
| 2013-05-22 | 33,050 | 33,500 | 33,050 | 33,300 | 120,100 | 8,325 |
| 2013-05-21 | 33,250 | 33,400 | 32,800 | 32,900 | 108,900 | 8,225 |
| 2013-05-20 | 33,800 | 33,850 | 33,250 | 33,300 | 80,900 | 8,325 |
| 2013-05-17 | 34,050 | 34,150 | 33,550 | 33,650 | 99,400 | 8,412.50 |
| 2013-05-16 | 35,000 | 35,100 | 33,450 | 33,900 | 241,500 | 8,475 |
| 2013-05-15 | 33,650 | 34,700 | 33,650 | 34,450 | 212,000 | 8,612.50 |
| 2013-05-14 | 32,850 | 33,200 | 32,800 | 32,950 | 111,800 | 8,237.50 |
| 2013-05-13 | 33,850 | 34,150 | 33,300 | 33,350 | 129,100 | 8,337.50 |
| 2013-05-10 | 32,800 | 34,250 | 32,750 | 33,750 | 281,800 | 8,437.50 |
| 2013-05-09 | 32,200 | 32,300 | 31,750 | 31,900 | 130,200 | 7,975 |
| 2013-05-08 | 31,500 | 32,150 | 31,450 | 31,850 | 152,600 | 7,962.50 |
| 2013-05-07 | 31,000 | 31,350 | 30,900 | 31,350 | 172,000 | 7,837.50 |
| 2013-05-02 | 30,100 | 30,650 | 30,050 | 30,400 | 87,200 | 7,600 |
| 2013-05-01 | 31,100 | 31,150 | 30,550 | 30,700 | 95,300 | 7,675 |
| 2013-04-30 | 31,700 | 31,700 | 30,850 | 30,900 | 172,000 | 7,725 |
| 2013-04-26 | 31,200 | 31,200 | 30,350 | 30,350 | 126,000 | 7,587.50 |
| 2013-04-25 | 30,750 | 31,200 | 30,650 | 30,900 | 150,100 | 7,725 |
| 2013-04-24 | 30,100 | 30,600 | 29,810 | 30,600 | 106,200 | 7,650 |
| 2013-04-23 | 30,250 | 30,250 | 29,600 | 29,780 | 85,600 | 7,445 |
| 2013-04-22 | 29,810 | 30,200 | 29,650 | 29,940 | 181,200 | 7,485 |
| 2013-04-19 | 30,450 | 30,450 | 29,560 | 29,710 | 169,400 | 7,427.50 |
| 2013-04-18 | 30,000 | 30,200 | 29,760 | 29,950 | 191,600 | 7,487.50 |
| 2013-04-17 | 30,700 | 30,950 | 30,200 | 30,350 | 163,400 | 7,587.50 |
| 2013-04-16 | 30,100 | 30,700 | 29,790 | 29,790 | 208,800 | 7,447.50 |
| 2013-04-15 | 30,200 | 30,700 | 30,200 | 30,650 | 98,000 | 7,662.50 |
| 2013-04-12 | 30,800 | 31,000 | 30,400 | 30,750 | 112,300 | 7,687.50 |
| 2013-04-11 | 30,600 | 31,400 | 30,400 | 30,950 | 290,500 | 7,737.50 |
| 2013-04-10 | 30,050 | 30,700 | 30,050 | 30,100 | 141,300 | 7,525 |
| 2013-04-09 | 30,400 | 30,850 | 29,830 | 30,350 | 184,400 | 7,587.50 |
| 2013-04-08 | 30,150 | 30,900 | 29,850 | 30,450 | 215,000 | 7,612.50 |
| 2013-04-05 | 29,500 | 30,100 | 29,330 | 29,690 | 211,800 | 7,422.50 |
| 2013-04-04 | 27,430 | 28,570 | 27,230 | 28,570 | 163,000 | 7,142.50 |
| 2013-04-03 | 26,890 | 27,770 | 26,640 | 27,760 | 136,100 | 6,940 |
| 2013-04-02 | 27,700 | 27,700 | 26,620 | 26,650 | 170,600 | 6,662.50 |
| 2013-04-01 | 28,560 | 28,560 | 27,700 | 27,700 | 110,400 | 6,925 |
| 2013-03-29 | 28,850 | 28,920 | 28,510 | 28,630 | 119,800 | 7,157.50 |
| 2013-03-28 | 28,810 | 28,910 | 28,650 | 28,800 | 93,000 | 7,200 |
| 2013-03-27 | 28,840 | 29,000 | 28,740 | 28,810 | 86,500 | 7,202.50 |
| 2013-03-26 | 28,210 | 28,980 | 28,170 | 28,640 | 115,100 | 7,160 |
| 2013-03-25 | 28,850 | 29,070 | 28,440 | 28,590 | 147,900 | 7,147.50 |
| 2013-03-22 | 28,770 | 28,930 | 28,290 | 28,300 | 111,800 | 7,075 |
| 2013-03-21 | 28,810 | 29,160 | 28,570 | 28,850 | 218,800 | 7,212.50 |
| 2013-03-19 | 28,480 | 28,500 | 28,090 | 28,310 | 80,200 | 7,077.50 |
| 2013-03-18 | 28,300 | 28,420 | 27,980 | 28,040 | 114,400 | 7,010 |
| 2013-03-15 | 28,270 | 29,010 | 27,750 | 28,730 | 163,900 | 7,182.50 |
| 2013-03-14 | 27,370 | 28,130 | 27,350 | 27,990 | 137,400 | 6,997.50 |
| 2013-03-13 | 27,930 | 27,950 | 27,300 | 27,300 | 129,800 | 6,825 |
| 2013-03-12 | 28,000 | 28,090 | 27,520 | 27,920 | 126,600 | 6,980 |
| 2013-03-11 | 27,500 | 27,900 | 27,380 | 27,750 | 107,100 | 6,937.50 |
| 2013-03-08 | 26,770 | 27,390 | 26,760 | 27,060 | 258,700 | 6,765 |
| 2013-03-07 | 26,590 | 26,840 | 26,540 | 26,790 | 101,900 | 6,697.50 |
| 2013-03-06 | 26,400 | 26,430 | 25,930 | 26,190 | 217,400 | 6,547.50 |
| 2013-03-05 | 27,130 | 27,150 | 26,510 | 26,540 | 101,100 | 6,635 |
| 2013-03-04 | 26,830 | 27,400 | 26,800 | 27,100 | 124,900 | 6,775 |
| 2013-03-01 | 26,160 | 26,740 | 26,120 | 26,650 | 143,200 | 6,662.50 |
| 2013-02-28 | 25,400 | 26,120 | 25,400 | 26,110 | 177,700 | 6,527.50 |
| 2013-02-27 | 25,560 | 25,700 | 25,310 | 25,320 | 72,200 | 6,330 |
| 2013-02-26 | 25,820 | 25,980 | 25,630 | 25,750 | 130,100 | 6,437.50 |
| 2013-02-25 | 26,130 | 26,370 | 25,880 | 26,050 | 107,700 | 6,512.50 |
| 2013-02-22 | 25,700 | 26,070 | 25,600 | 25,920 | 122,600 | 6,480 |
| 2013-02-21 | 26,340 | 26,340 | 25,880 | 25,970 | 102,700 | 6,492.50 |
| 2013-02-20 | 26,460 | 26,480 | 26,190 | 26,350 | 118,900 | 6,587.50 |
| 2013-02-19 | 26,100 | 26,310 | 25,920 | 26,100 | 149,800 | 6,525 |
| 2013-02-18 | 26,500 | 26,500 | 26,150 | 26,250 | 120,400 | 6,562.50 |
| 2013-02-15 | 25,990 | 26,960 | 25,960 | 26,200 | 208,600 | 6,550 |
| 2013-02-14 | 26,030 | 26,210 | 25,880 | 25,960 | 116,100 | 6,490 |
| 2013-02-13 | 25,850 | 26,200 | 25,750 | 25,850 | 94,700 | 6,462.50 |
| 2013-02-12 | 26,200 | 26,340 | 25,950 | 25,950 | 110,800 | 6,487.50 |
| 2013-02-08 | 26,180 | 26,210 | 25,860 | 25,880 | 121,900 | 6,470 |
| 2013-02-07 | 25,850 | 26,220 | 25,790 | 26,160 | 161,800 | 6,540 |
| 2013-02-06 | 26,100 | 26,200 | 25,780 | 25,880 | 174,700 | 6,470 |
| 2013-02-05 | 26,010 | 26,200 | 25,800 | 25,830 | 158,800 | 6,457.50 |
| 2013-02-04 | 25,800 | 26,350 | 25,560 | 26,170 | 177,400 | 6,542.50 |
| 2013-02-01 | 25,380 | 25,690 | 25,300 | 25,420 | 94,000 | 6,355 |
| 2013-01-31 | 25,300 | 25,620 | 25,210 | 25,370 | 139,000 | 6,342.50 |
| 2013-01-30 | 25,250 | 25,720 | 25,010 | 25,650 | 165,900 | 6,412.50 |
| 2013-01-29 | 24,900 | 25,140 | 24,600 | 25,010 | 127,300 | 6,252.50 |
| 2013-01-28 | 25,080 | 25,080 | 24,590 | 24,910 | 160,600 | 6,227.50 |
| 2013-01-25 | 25,110 | 25,220 | 24,870 | 25,090 | 164,900 | 6,272.50 |
| 2013-01-24 | 24,290 | 24,530 | 24,160 | 24,490 | 74,200 | 6,122.50 |
| 2013-01-23 | 24,060 | 24,720 | 24,010 | 24,540 | 110,300 | 6,135 |
| 2013-01-22 | 24,500 | 24,540 | 24,120 | 24,390 | 128,100 | 6,097.50 |
| 2013-01-21 | 24,780 | 24,830 | 24,430 | 24,520 | 128,800 | 6,130 |
| 2013-01-18 | 25,000 | 25,200 | 24,720 | 24,760 | 144,100 | 6,190 |
| 2013-01-17 | 24,850 | 24,850 | 24,290 | 24,730 | 131,700 | 6,182.50 |
| 2013-01-16 | 24,820 | 24,880 | 24,540 | 24,570 | 99,000 | 6,142.50 |
| 2013-01-15 | 24,750 | 24,850 | 24,510 | 24,850 | 159,500 | 6,212.50 |
| 2013-01-11 | 24,790 | 24,790 | 24,390 | 24,420 | 86,000 | 6,105 |
| 2013-01-10 | 24,350 | 24,580 | 24,270 | 24,370 | 118,900 | 6,092.50 |
| 2013-01-09 | 23,730 | 24,220 | 23,510 | 24,080 | 161,400 | 6,020 |
| 2013-01-08 | 24,100 | 24,570 | 24,000 | 24,220 | 144,700 | 6,055 |
| 2013-01-07 | 25,200 | 25,200 | 24,020 | 24,090 | 133,000 | 6,022.50 |
| 2013-01-04 | 25,250 | 25,780 | 24,950 | 25,060 | 298,800 | 6,265 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
