6866 HIOKI(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 | 1,383 | 1,392 | 1,379 | 1,390 | 15,500 | 1,390 |
| 2013-12-27 | 1,375 | 1,390 | 1,373 | 1,383 | 11,000 | 1,383 |
| 2013-12-26 | 1,370 | 1,380 | 1,368 | 1,375 | 13,600 | 1,375 |
| 2013-12-25 | 1,364 | 1,370 | 1,361 | 1,370 | 26,500 | 1,370 |
| 2013-12-24 | 1,366 | 1,371 | 1,363 | 1,368 | 31,000 | 1,368 |
| 2013-12-20 | 1,370 | 1,372 | 1,364 | 1,369 | 40,800 | 1,369 |
| 2013-12-19 | 1,366 | 1,370 | 1,365 | 1,368 | 25,500 | 1,368 |
| 2013-12-18 | 1,370 | 1,374 | 1,365 | 1,372 | 20,000 | 1,372 |
| 2013-12-17 | 1,374 | 1,377 | 1,370 | 1,373 | 26,300 | 1,373 |
| 2013-12-16 | 1,380 | 1,386 | 1,373 | 1,373 | 17,000 | 1,373 |
| 2013-12-13 | 1,380 | 1,387 | 1,380 | 1,380 | 37,500 | 1,380 |
| 2013-12-12 | 1,390 | 1,390 | 1,381 | 1,383 | 8,900 | 1,383 |
| 2013-12-11 | 1,388 | 1,391 | 1,382 | 1,384 | 11,000 | 1,384 |
| 2013-12-10 | 1,398 | 1,399 | 1,387 | 1,387 | 19,800 | 1,387 |
| 2013-12-09 | 1,390 | 1,396 | 1,385 | 1,395 | 15,900 | 1,395 |
| 2013-12-06 | 1,388 | 1,397 | 1,388 | 1,394 | 9,200 | 1,394 |
| 2013-12-05 | 1,388 | 1,395 | 1,388 | 1,388 | 7,800 | 1,388 |
| 2013-12-04 | 1,387 | 1,394 | 1,383 | 1,388 | 13,400 | 1,388 |
| 2013-12-03 | 1,390 | 1,392 | 1,388 | 1,388 | 9,800 | 1,388 |
| 2013-12-02 | 1,390 | 1,394 | 1,389 | 1,390 | 5,300 | 1,390 |
| 2013-11-29 | 1,393 | 1,396 | 1,390 | 1,391 | 8,000 | 1,391 |
| 2013-11-28 | 1,394 | 1,395 | 1,391 | 1,393 | 6,800 | 1,393 |
| 2013-11-27 | 1,391 | 1,397 | 1,391 | 1,394 | 2,900 | 1,394 |
| 2013-11-26 | 1,395 | 1,398 | 1,392 | 1,392 | 11,500 | 1,392 |
| 2013-11-25 | 1,396 | 1,398 | 1,391 | 1,398 | 11,200 | 1,398 |
| 2013-11-22 | 1,394 | 1,399 | 1,391 | 1,396 | 7,700 | 1,396 |
| 2013-11-21 | 1,400 | 1,400 | 1,393 | 1,399 | 9,600 | 1,399 |
| 2013-11-20 | 1,394 | 1,398 | 1,392 | 1,396 | 5,500 | 1,396 |
| 2013-11-19 | 1,392 | 1,398 | 1,391 | 1,394 | 5,300 | 1,394 |
| 2013-11-18 | 1,400 | 1,400 | 1,391 | 1,394 | 5,300 | 1,394 |
| 2013-11-15 | 1,390 | 1,400 | 1,387 | 1,396 | 14,000 | 1,396 |
| 2013-11-14 | 1,381 | 1,395 | 1,381 | 1,392 | 5,300 | 1,392 |
| 2013-11-13 | 1,400 | 1,400 | 1,380 | 1,384 | 2,700 | 1,384 |
| 2013-11-12 | 1,370 | 1,395 | 1,370 | 1,395 | 7,600 | 1,395 |
| 2013-11-11 | 1,377 | 1,386 | 1,370 | 1,378 | 4,900 | 1,378 |
| 2013-11-08 | 1,368 | 1,385 | 1,365 | 1,377 | 6,900 | 1,377 |
| 2013-11-07 | 1,369 | 1,378 | 1,368 | 1,369 | 6,800 | 1,369 |
| 2013-11-06 | 1,375 | 1,390 | 1,367 | 1,386 | 6,400 | 1,386 |
| 2013-11-05 | 1,395 | 1,395 | 1,376 | 1,377 | 6,700 | 1,377 |
| 2013-11-01 | 1,404 | 1,404 | 1,382 | 1,383 | 6,000 | 1,383 |
| 2013-10-31 | 1,400 | 1,406 | 1,392 | 1,404 | 2,800 | 1,404 |
| 2013-10-30 | 1,405 | 1,406 | 1,395 | 1,400 | 6,300 | 1,400 |
| 2013-10-29 | 1,405 | 1,405 | 1,390 | 1,394 | 3,700 | 1,394 |
| 2013-10-28 | 1,392 | 1,406 | 1,392 | 1,406 | 5,700 | 1,406 |
| 2013-10-25 | 1,406 | 1,406 | 1,386 | 1,398 | 8,400 | 1,398 |
| 2013-10-24 | 1,389 | 1,405 | 1,389 | 1,403 | 5,500 | 1,403 |
| 2013-10-23 | 1,397 | 1,400 | 1,390 | 1,390 | 6,500 | 1,390 |
| 2013-10-22 | 1,400 | 1,401 | 1,390 | 1,397 | 3,500 | 1,397 |
| 2013-10-21 | 1,401 | 1,401 | 1,386 | 1,395 | 9,200 | 1,395 |
| 2013-10-18 | 1,398 | 1,399 | 1,393 | 1,398 | 4,500 | 1,398 |
| 2013-10-17 | 1,393 | 1,398 | 1,391 | 1,398 | 4,600 | 1,398 |
| 2013-10-16 | 1,373 | 1,391 | 1,372 | 1,388 | 4,200 | 1,388 |
| 2013-10-15 | 1,379 | 1,386 | 1,372 | 1,377 | 8,200 | 1,377 |
| 2013-10-11 | 1,371 | 1,377 | 1,369 | 1,376 | 6,400 | 1,376 |
| 2013-10-10 | 1,369 | 1,379 | 1,364 | 1,370 | 6,200 | 1,370 |
| 2013-10-09 | 1,367 | 1,378 | 1,365 | 1,378 | 5,500 | 1,378 |
| 2013-10-08 | 1,370 | 1,375 | 1,366 | 1,372 | 4,200 | 1,372 |
| 2013-10-07 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 1,370 |
| 2013-10-04 | 1,382 | 1,386 | 1,380 | 1,383 | 5,300 | 1,383 |
| 2013-10-03 | 1,392 | 1,403 | 1,385 | 1,385 | 7,500 | 1,385 |
| 2013-10-02 | 1,399 | 1,400 | 1,394 | 1,395 | 7,500 | 1,395 |
| 2013-10-01 | 1,394 | 1,399 | 1,392 | 1,396 | 6,900 | 1,396 |
| 2013-09-30 | 1,405 | 1,405 | 1,390 | 1,394 | 5,000 | 1,394 |
| 2013-09-27 | 1,395 | 1,406 | 1,390 | 1,397 | 11,000 | 1,397 |
| 2013-09-26 | 1,385 | 1,393 | 1,385 | 1,393 | 3,500 | 1,393 |
| 2013-09-25 | 1,381 | 1,390 | 1,379 | 1,388 | 6,700 | 1,388 |
| 2013-09-24 | 1,381 | 1,392 | 1,380 | 1,383 | 10,100 | 1,383 |
| 2013-09-20 | 1,393 | 1,393 | 1,380 | 1,391 | 13,300 | 1,391 |
| 2013-09-19 | 1,373 | 1,380 | 1,372 | 1,378 | 13,200 | 1,378 |
| 2013-09-18 | 1,373 | 1,374 | 1,370 | 1,373 | 12,500 | 1,373 |
| 2013-09-17 | 1,374 | 1,378 | 1,370 | 1,373 | 10,000 | 1,373 |
| 2013-09-13 | 1,371 | 1,380 | 1,371 | 1,376 | 17,100 | 1,376 |
| 2013-09-12 | 1,380 | 1,390 | 1,376 | 1,382 | 8,300 | 1,382 |
| 2013-09-11 | 1,380 | 1,390 | 1,373 | 1,384 | 10,900 | 1,384 |
| 2013-09-10 | 1,385 | 1,388 | 1,370 | 1,385 | 10,500 | 1,385 |
| 2013-09-09 | 1,372 | 1,387 | 1,372 | 1,377 | 8,100 | 1,377 |
| 2013-09-06 | 1,369 | 1,380 | 1,369 | 1,380 | 3,000 | 1,380 |
| 2013-09-05 | 1,384 | 1,386 | 1,372 | 1,382 | 2,600 | 1,382 |
| 2013-09-04 | 1,360 | 1,378 | 1,360 | 1,372 | 3,900 | 1,372 |
| 2013-09-03 | 1,388 | 1,388 | 1,375 | 1,384 | 3,200 | 1,384 |
| 2013-09-02 | 1,350 | 1,363 | 1,350 | 1,355 | 3,700 | 1,355 |
| 2013-08-30 | 1,373 | 1,379 | 1,370 | 1,370 | 10,900 | 1,370 |
| 2013-08-29 | 1,377 | 1,377 | 1,373 | 1,373 | 2,800 | 1,373 |
| 2013-08-28 | 1,375 | 1,376 | 1,372 | 1,375 | 5,500 | 1,375 |
| 2013-08-27 | 1,390 | 1,390 | 1,379 | 1,385 | 1,900 | 1,385 |
| 2013-08-26 | 1,399 | 1,399 | 1,380 | 1,384 | 7,200 | 1,384 |
| 2013-08-23 | 1,400 | 1,400 | 1,386 | 1,398 | 6,800 | 1,398 |
| 2013-08-22 | 1,381 | 1,392 | 1,381 | 1,392 | 3,300 | 1,392 |
| 2013-08-21 | 1,400 | 1,400 | 1,381 | 1,381 | 8,400 | 1,381 |
| 2013-08-20 | 1,380 | 1,390 | 1,380 | 1,381 | 6,900 | 1,381 |
| 2013-08-19 | 1,385 | 1,385 | 1,379 | 1,380 | 2,000 | 1,380 |
| 2013-08-16 | 1,393 | 1,393 | 1,382 | 1,383 | 4,500 | 1,383 |
| 2013-08-15 | 1,395 | 1,395 | 1,381 | 1,381 | 5,300 | 1,381 |
| 2013-08-14 | 1,395 | 1,398 | 1,390 | 1,396 | 4,900 | 1,396 |
| 2013-08-13 | 1,394 | 1,395 | 1,382 | 1,395 | 2,700 | 1,395 |
| 2013-08-12 | 1,376 | 1,395 | 1,375 | 1,395 | 3,600 | 1,395 |
| 2013-08-09 | 1,383 | 1,384 | 1,371 | 1,371 | 6,200 | 1,371 |
| 2013-08-08 | 1,380 | 1,391 | 1,375 | 1,375 | 7,800 | 1,375 |
| 2013-08-07 | 1,386 | 1,393 | 1,382 | 1,383 | 6,200 | 1,383 |
| 2013-08-06 | 1,392 | 1,397 | 1,383 | 1,395 | 4,700 | 1,395 |
| 2013-08-05 | 1,388 | 1,397 | 1,375 | 1,396 | 4,700 | 1,396 |
| 2013-08-02 | 1,380 | 1,396 | 1,379 | 1,392 | 10,000 | 1,392 |
| 2013-08-01 | 1,386 | 1,386 | 1,371 | 1,377 | 5,000 | 1,377 |
| 2013-07-31 | 1,385 | 1,398 | 1,378 | 1,378 | 9,900 | 1,378 |
| 2013-07-30 | 1,388 | 1,397 | 1,388 | 1,390 | 3,300 | 1,390 |
| 2013-07-29 | 1,410 | 1,410 | 1,388 | 1,388 | 8,900 | 1,388 |
| 2013-07-26 | 1,406 | 1,406 | 1,400 | 1,400 | 8,500 | 1,400 |
| 2013-07-25 | 1,415 | 1,416 | 1,404 | 1,406 | 4,600 | 1,406 |
| 2013-07-24 | 1,419 | 1,419 | 1,411 | 1,415 | 3,300 | 1,415 |
| 2013-07-23 | 1,401 | 1,420 | 1,401 | 1,417 | 8,800 | 1,417 |
| 2013-07-22 | 1,401 | 1,409 | 1,401 | 1,408 | 6,100 | 1,408 |
| 2013-07-19 | 1,406 | 1,420 | 1,400 | 1,400 | 26,900 | 1,400 |
| 2013-07-18 | 1,415 | 1,419 | 1,409 | 1,414 | 19,400 | 1,414 |
| 2013-07-17 | 1,407 | 1,415 | 1,406 | 1,409 | 10,700 | 1,409 |
| 2013-07-16 | 1,412 | 1,413 | 1,406 | 1,406 | 12,400 | 1,406 |
| 2013-07-12 | 1,423 | 1,423 | 1,411 | 1,414 | 9,300 | 1,414 |
| 2013-07-11 | 1,429 | 1,429 | 1,407 | 1,407 | 10,000 | 1,407 |
| 2013-07-10 | 1,429 | 1,438 | 1,421 | 1,428 | 11,500 | 1,428 |
| 2013-07-09 | 1,423 | 1,436 | 1,420 | 1,428 | 13,500 | 1,428 |
| 2013-07-08 | 1,453 | 1,457 | 1,422 | 1,422 | 19,800 | 1,422 |
| 2013-07-05 | 1,440 | 1,454 | 1,437 | 1,453 | 13,400 | 1,453 |
| 2013-07-04 | 1,447 | 1,460 | 1,437 | 1,440 | 15,100 | 1,440 |
| 2013-07-03 | 1,451 | 1,464 | 1,447 | 1,452 | 10,500 | 1,452 |
| 2013-07-02 | 1,450 | 1,462 | 1,443 | 1,460 | 12,400 | 1,460 |
| 2013-07-01 | 1,459 | 1,459 | 1,427 | 1,446 | 9,100 | 1,446 |
| 2013-06-28 | 1,448 | 1,455 | 1,425 | 1,443 | 23,800 | 1,443 |
| 2013-06-27 | 1,450 | 1,460 | 1,371 | 1,410 | 31,000 | 1,410 |
| 2013-06-26 | 1,445 | 1,476 | 1,445 | 1,455 | 69,800 | 1,455 |
| 2013-06-25 | 1,560 | 1,562 | 1,547 | 1,562 | 52,400 | 1,562 |
| 2013-06-24 | 1,560 | 1,565 | 1,555 | 1,560 | 26,300 | 1,560 |
| 2013-06-21 | 1,558 | 1,558 | 1,536 | 1,552 | 24,300 | 1,552 |
| 2013-06-20 | 1,560 | 1,561 | 1,552 | 1,558 | 17,200 | 1,558 |
| 2013-06-19 | 1,549 | 1,562 | 1,546 | 1,559 | 11,500 | 1,559 |
| 2013-06-18 | 1,548 | 1,552 | 1,540 | 1,541 | 12,800 | 1,541 |
| 2013-06-17 | 1,539 | 1,549 | 1,520 | 1,544 | 9,500 | 1,544 |
| 2013-06-14 | 1,520 | 1,539 | 1,519 | 1,520 | 28,200 | 1,520 |
| 2013-06-13 | 1,530 | 1,530 | 1,518 | 1,519 | 7,600 | 1,519 |
| 2013-06-12 | 1,534 | 1,534 | 1,500 | 1,523 | 10,100 | 1,523 |
| 2013-06-11 | 1,547 | 1,548 | 1,525 | 1,534 | 13,300 | 1,534 |
| 2013-06-10 | 1,540 | 1,550 | 1,518 | 1,540 | 22,800 | 1,540 |
| 2013-06-07 | 1,500 | 1,505 | 1,461 | 1,504 | 28,000 | 1,504 |
| 2013-06-06 | 1,528 | 1,539 | 1,508 | 1,510 | 16,500 | 1,510 |
| 2013-06-05 | 1,535 | 1,550 | 1,528 | 1,528 | 10,200 | 1,528 |
| 2013-06-04 | 1,536 | 1,555 | 1,525 | 1,537 | 15,900 | 1,537 |
| 2013-06-03 | 1,571 | 1,571 | 1,529 | 1,535 | 15,500 | 1,535 |
| 2013-05-31 | 1,569 | 1,585 | 1,526 | 1,585 | 14,100 | 1,585 |
| 2013-05-30 | 1,540 | 1,540 | 1,511 | 1,513 | 16,300 | 1,513 |
| 2013-05-29 | 1,547 | 1,558 | 1,529 | 1,538 | 16,000 | 1,538 |
| 2013-05-28 | 1,500 | 1,512 | 1,495 | 1,507 | 14,400 | 1,507 |
| 2013-05-27 | 1,570 | 1,570 | 1,503 | 1,503 | 25,200 | 1,503 |
| 2013-05-24 | 1,580 | 1,610 | 1,563 | 1,570 | 25,700 | 1,570 |
| 2013-05-23 | 1,658 | 1,659 | 1,580 | 1,580 | 26,600 | 1,580 |
| 2013-05-22 | 1,650 | 1,660 | 1,646 | 1,650 | 14,500 | 1,650 |
| 2013-05-21 | 1,650 | 1,650 | 1,640 | 1,646 | 14,200 | 1,646 |
| 2013-05-20 | 1,640 | 1,649 | 1,630 | 1,634 | 14,800 | 1,634 |
| 2013-05-17 | 1,630 | 1,638 | 1,621 | 1,626 | 12,600 | 1,626 |
| 2013-05-16 | 1,621 | 1,635 | 1,613 | 1,629 | 18,700 | 1,629 |
| 2013-05-15 | 1,630 | 1,630 | 1,616 | 1,619 | 12,000 | 1,619 |
| 2013-05-14 | 1,609 | 1,631 | 1,608 | 1,622 | 14,200 | 1,622 |
| 2013-05-13 | 1,600 | 1,609 | 1,600 | 1,602 | 16,900 | 1,602 |
| 2013-05-10 | 1,597 | 1,600 | 1,591 | 1,599 | 13,700 | 1,599 |
| 2013-05-09 | 1,600 | 1,600 | 1,592 | 1,593 | 9,300 | 1,593 |
| 2013-05-08 | 1,587 | 1,600 | 1,587 | 1,596 | 13,500 | 1,596 |
| 2013-05-07 | 1,577 | 1,600 | 1,577 | 1,591 | 17,200 | 1,591 |
| 2013-05-02 | 1,562 | 1,575 | 1,556 | 1,572 | 8,200 | 1,572 |
| 2013-05-01 | 1,567 | 1,567 | 1,556 | 1,556 | 10,400 | 1,556 |
| 2013-04-30 | 1,566 | 1,578 | 1,560 | 1,560 | 10,400 | 1,560 |
| 2013-04-26 | 1,570 | 1,575 | 1,556 | 1,561 | 11,300 | 1,561 |
| 2013-04-25 | 1,551 | 1,568 | 1,550 | 1,568 | 13,400 | 1,568 |
| 2013-04-24 | 1,545 | 1,550 | 1,541 | 1,550 | 6,700 | 1,550 |
| 2013-04-23 | 1,545 | 1,550 | 1,535 | 1,543 | 7,900 | 1,543 |
| 2013-04-22 | 1,540 | 1,550 | 1,530 | 1,535 | 8,300 | 1,535 |
| 2013-04-19 | 1,547 | 1,548 | 1,526 | 1,527 | 13,700 | 1,527 |
| 2013-04-18 | 1,548 | 1,548 | 1,522 | 1,543 | 11,300 | 1,543 |
| 2013-04-17 | 1,525 | 1,540 | 1,525 | 1,526 | 10,300 | 1,526 |
| 2013-04-16 | 1,500 | 1,530 | 1,500 | 1,510 | 24,100 | 1,510 |
| 2013-04-15 | 1,540 | 1,548 | 1,524 | 1,539 | 12,100 | 1,539 |
| 2013-04-12 | 1,561 | 1,578 | 1,539 | 1,545 | 17,800 | 1,545 |
| 2013-04-11 | 1,536 | 1,561 | 1,536 | 1,560 | 21,600 | 1,560 |
| 2013-04-10 | 1,510 | 1,529 | 1,499 | 1,529 | 16,100 | 1,529 |
| 2013-04-09 | 1,515 | 1,535 | 1,510 | 1,510 | 15,200 | 1,510 |
| 2013-04-08 | 1,485 | 1,518 | 1,485 | 1,515 | 32,700 | 1,515 |
| 2013-04-05 | 1,470 | 1,483 | 1,464 | 1,481 | 18,300 | 1,481 |
| 2013-04-04 | 1,424 | 1,450 | 1,416 | 1,450 | 15,200 | 1,450 |
| 2013-04-03 | 1,405 | 1,424 | 1,400 | 1,423 | 9,200 | 1,423 |
| 2013-04-02 | 1,422 | 1,424 | 1,401 | 1,408 | 12,300 | 1,408 |
| 2013-04-01 | 1,450 | 1,450 | 1,421 | 1,421 | 14,800 | 1,421 |
| 2013-03-29 | 1,428 | 1,437 | 1,428 | 1,430 | 8,200 | 1,430 |
| 2013-03-28 | 1,430 | 1,430 | 1,423 | 1,423 | 13,600 | 1,423 |
| 2013-03-27 | 1,450 | 1,450 | 1,428 | 1,428 | 14,100 | 1,428 |
| 2013-03-26 | 1,420 | 1,427 | 1,418 | 1,422 | 12,000 | 1,422 |
| 2013-03-25 | 1,425 | 1,430 | 1,420 | 1,420 | 12,600 | 1,420 |
| 2013-03-22 | 1,425 | 1,428 | 1,420 | 1,420 | 11,900 | 1,420 |
| 2013-03-21 | 1,420 | 1,430 | 1,420 | 1,424 | 21,700 | 1,424 |
| 2013-03-19 | 1,418 | 1,418 | 1,405 | 1,408 | 25,300 | 1,408 |
| 2013-03-18 | 1,420 | 1,420 | 1,403 | 1,403 | 12,100 | 1,403 |
| 2013-03-15 | 1,417 | 1,425 | 1,410 | 1,420 | 15,900 | 1,420 |
| 2013-03-14 | 1,403 | 1,414 | 1,398 | 1,407 | 10,500 | 1,407 |
| 2013-03-13 | 1,410 | 1,415 | 1,395 | 1,399 | 15,000 | 1,399 |
| 2013-03-12 | 1,398 | 1,413 | 1,398 | 1,405 | 16,000 | 1,405 |
| 2013-03-11 | 1,388 | 1,398 | 1,387 | 1,393 | 16,100 | 1,393 |
| 2013-03-08 | 1,379 | 1,387 | 1,379 | 1,380 | 38,200 | 1,380 |
| 2013-03-07 | 1,389 | 1,389 | 1,380 | 1,380 | 13,300 | 1,380 |
| 2013-03-06 | 1,379 | 1,383 | 1,375 | 1,380 | 10,000 | 1,380 |
| 2013-03-05 | 1,389 | 1,389 | 1,377 | 1,379 | 9,000 | 1,379 |
| 2013-03-04 | 1,380 | 1,383 | 1,376 | 1,376 | 16,100 | 1,376 |
| 2013-03-01 | 1,380 | 1,390 | 1,375 | 1,378 | 10,800 | 1,378 |
| 2013-02-28 | 1,400 | 1,400 | 1,373 | 1,381 | 22,300 | 1,381 |
| 2013-02-27 | 1,382 | 1,382 | 1,372 | 1,372 | 9,800 | 1,372 |
| 2013-02-26 | 1,380 | 1,398 | 1,380 | 1,381 | 7,800 | 1,381 |
| 2013-02-25 | 1,395 | 1,398 | 1,388 | 1,389 | 15,200 | 1,389 |
| 2013-02-22 | 1,399 | 1,399 | 1,381 | 1,385 | 9,000 | 1,385 |
| 2013-02-21 | 1,406 | 1,409 | 1,397 | 1,398 | 12,700 | 1,398 |
| 2013-02-20 | 1,397 | 1,406 | 1,393 | 1,399 | 11,700 | 1,399 |
| 2013-02-19 | 1,386 | 1,398 | 1,384 | 1,390 | 4,800 | 1,390 |
| 2013-02-18 | 1,352 | 1,388 | 1,352 | 1,388 | 7,100 | 1,388 |
| 2013-02-15 | 1,358 | 1,358 | 1,350 | 1,353 | 12,400 | 1,353 |
| 2013-02-14 | 1,363 | 1,370 | 1,360 | 1,360 | 8,500 | 1,360 |
| 2013-02-13 | 1,367 | 1,377 | 1,361 | 1,363 | 10,200 | 1,363 |
| 2013-02-12 | 1,380 | 1,382 | 1,375 | 1,375 | 9,400 | 1,375 |
| 2013-02-08 | 1,379 | 1,379 | 1,365 | 1,375 | 11,600 | 1,375 |
| 2013-02-07 | 1,385 | 1,385 | 1,377 | 1,379 | 13,700 | 1,379 |
| 2013-02-06 | 1,387 | 1,398 | 1,385 | 1,387 | 10,600 | 1,387 |
| 2013-02-05 | 1,395 | 1,404 | 1,387 | 1,387 | 7,800 | 1,387 |
| 2013-02-04 | 1,397 | 1,405 | 1,389 | 1,400 | 11,700 | 1,400 |
| 2013-02-01 | 1,396 | 1,398 | 1,368 | 1,384 | 6,800 | 1,384 |
| 2013-01-31 | 1,384 | 1,398 | 1,366 | 1,366 | 9,700 | 1,366 |
| 2013-01-30 | 1,377 | 1,385 | 1,366 | 1,382 | 8,500 | 1,382 |
| 2013-01-29 | 1,363 | 1,379 | 1,363 | 1,376 | 4,300 | 1,376 |
| 2013-01-28 | 1,382 | 1,388 | 1,371 | 1,371 | 7,100 | 1,371 |
| 2013-01-25 | 1,362 | 1,380 | 1,362 | 1,380 | 10,500 | 1,380 |
| 2013-01-24 | 1,354 | 1,364 | 1,354 | 1,361 | 5,600 | 1,361 |
| 2013-01-23 | 1,360 | 1,360 | 1,354 | 1,356 | 11,600 | 1,356 |
| 2013-01-22 | 1,370 | 1,374 | 1,365 | 1,366 | 6,900 | 1,366 |
| 2013-01-21 | 1,360 | 1,371 | 1,360 | 1,370 | 11,500 | 1,370 |
| 2013-01-18 | 1,368 | 1,381 | 1,368 | 1,372 | 10,700 | 1,372 |
| 2013-01-17 | 1,380 | 1,380 | 1,360 | 1,367 | 12,100 | 1,367 |
| 2013-01-16 | 1,386 | 1,386 | 1,371 | 1,377 | 5,800 | 1,377 |
| 2013-01-15 | 1,387 | 1,387 | 1,377 | 1,378 | 6,500 | 1,378 |
| 2013-01-11 | 1,365 | 1,379 | 1,360 | 1,371 | 8,500 | 1,371 |
| 2013-01-10 | 1,364 | 1,366 | 1,356 | 1,361 | 11,000 | 1,361 |
| 2013-01-09 | 1,369 | 1,371 | 1,360 | 1,360 | 8,300 | 1,360 |
| 2013-01-08 | 1,391 | 1,391 | 1,371 | 1,371 | 9,100 | 1,371 |
| 2013-01-07 | 1,398 | 1,399 | 1,376 | 1,376 | 7,500 | 1,376 |
| 2013-01-04 | 1,375 | 1,386 | 1,375 | 1,382 | 9,400 | 1,382 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
