6875 (株)メガチップス 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 | 1,577 | 1,609 | 1,577 | 1,608 | 165,900 | 1,608 |
| 2013-12-27 | 1,532 | 1,577 | 1,532 | 1,577 | 152,500 | 1,577 |
| 2013-12-26 | 1,527 | 1,534 | 1,521 | 1,532 | 92,200 | 1,532 |
| 2013-12-25 | 1,517 | 1,517 | 1,508 | 1,515 | 104,500 | 1,515 |
| 2013-12-24 | 1,530 | 1,539 | 1,512 | 1,515 | 108,100 | 1,515 |
| 2013-12-20 | 1,530 | 1,541 | 1,522 | 1,529 | 72,200 | 1,529 |
| 2013-12-19 | 1,530 | 1,544 | 1,530 | 1,538 | 187,400 | 1,538 |
| 2013-12-18 | 1,513 | 1,523 | 1,511 | 1,523 | 81,900 | 1,523 |
| 2013-12-17 | 1,518 | 1,524 | 1,512 | 1,517 | 77,000 | 1,517 |
| 2013-12-16 | 1,519 | 1,526 | 1,514 | 1,515 | 86,800 | 1,515 |
| 2013-12-13 | 1,520 | 1,526 | 1,511 | 1,519 | 110,800 | 1,519 |
| 2013-12-12 | 1,522 | 1,528 | 1,508 | 1,522 | 132,100 | 1,522 |
| 2013-12-11 | 1,528 | 1,536 | 1,524 | 1,526 | 116,500 | 1,526 |
| 2013-12-10 | 1,529 | 1,529 | 1,522 | 1,527 | 102,800 | 1,527 |
| 2013-12-09 | 1,512 | 1,522 | 1,510 | 1,521 | 91,800 | 1,521 |
| 2013-12-06 | 1,515 | 1,525 | 1,503 | 1,505 | 117,800 | 1,505 |
| 2013-12-05 | 1,518 | 1,524 | 1,508 | 1,511 | 73,700 | 1,511 |
| 2013-12-04 | 1,511 | 1,529 | 1,506 | 1,520 | 113,600 | 1,520 |
| 2013-12-03 | 1,540 | 1,540 | 1,515 | 1,520 | 105,800 | 1,520 |
| 2013-12-02 | 1,508 | 1,536 | 1,508 | 1,529 | 165,500 | 1,529 |
| 2013-11-29 | 1,510 | 1,517 | 1,504 | 1,507 | 112,400 | 1,507 |
| 2013-11-28 | 1,514 | 1,524 | 1,504 | 1,506 | 80,600 | 1,506 |
| 2013-11-27 | 1,502 | 1,520 | 1,502 | 1,514 | 70,000 | 1,514 |
| 2013-11-26 | 1,518 | 1,526 | 1,502 | 1,503 | 134,000 | 1,503 |
| 2013-11-25 | 1,526 | 1,530 | 1,511 | 1,517 | 118,600 | 1,517 |
| 2013-11-22 | 1,510 | 1,518 | 1,501 | 1,511 | 115,800 | 1,511 |
| 2013-11-21 | 1,502 | 1,512 | 1,501 | 1,508 | 126,900 | 1,508 |
| 2013-11-20 | 1,512 | 1,519 | 1,501 | 1,502 | 107,500 | 1,502 |
| 2013-11-19 | 1,530 | 1,534 | 1,508 | 1,511 | 122,800 | 1,511 |
| 2013-11-18 | 1,535 | 1,539 | 1,525 | 1,531 | 77,800 | 1,531 |
| 2013-11-15 | 1,527 | 1,535 | 1,515 | 1,523 | 111,700 | 1,523 |
| 2013-11-14 | 1,519 | 1,535 | 1,508 | 1,520 | 83,400 | 1,520 |
| 2013-11-13 | 1,517 | 1,517 | 1,505 | 1,508 | 78,200 | 1,508 |
| 2013-11-12 | 1,511 | 1,523 | 1,501 | 1,517 | 85,100 | 1,517 |
| 2013-11-11 | 1,529 | 1,530 | 1,505 | 1,513 | 70,800 | 1,513 |
| 2013-11-08 | 1,500 | 1,513 | 1,486 | 1,510 | 102,500 | 1,510 |
| 2013-11-07 | 1,530 | 1,538 | 1,501 | 1,505 | 171,600 | 1,505 |
| 2013-11-06 | 1,522 | 1,535 | 1,512 | 1,531 | 123,800 | 1,531 |
| 2013-11-05 | 1,600 | 1,609 | 1,510 | 1,515 | 379,800 | 1,515 |
| 2013-11-01 | 1,605 | 1,618 | 1,577 | 1,591 | 119,100 | 1,591 |
| 2013-10-31 | 1,620 | 1,639 | 1,603 | 1,608 | 145,900 | 1,608 |
| 2013-10-30 | 1,637 | 1,637 | 1,611 | 1,611 | 126,000 | 1,611 |
| 2013-10-29 | 1,649 | 1,649 | 1,616 | 1,638 | 105,800 | 1,638 |
| 2013-10-28 | 1,645 | 1,650 | 1,632 | 1,645 | 80,900 | 1,645 |
| 2013-10-25 | 1,658 | 1,667 | 1,634 | 1,637 | 193,000 | 1,637 |
| 2013-10-24 | 1,612 | 1,650 | 1,611 | 1,647 | 132,100 | 1,647 |
| 2013-10-23 | 1,649 | 1,670 | 1,640 | 1,648 | 224,400 | 1,648 |
| 2013-10-22 | 1,643 | 1,649 | 1,631 | 1,639 | 106,300 | 1,639 |
| 2013-10-21 | 1,630 | 1,655 | 1,630 | 1,643 | 94,800 | 1,643 |
| 2013-10-18 | 1,648 | 1,648 | 1,631 | 1,633 | 113,900 | 1,633 |
| 2013-10-17 | 1,623 | 1,658 | 1,622 | 1,648 | 208,900 | 1,648 |
| 2013-10-16 | 1,598 | 1,623 | 1,593 | 1,613 | 96,500 | 1,613 |
| 2013-10-15 | 1,617 | 1,617 | 1,595 | 1,604 | 83,600 | 1,604 |
| 2013-10-11 | 1,620 | 1,638 | 1,610 | 1,623 | 178,600 | 1,623 |
| 2013-10-10 | 1,560 | 1,621 | 1,548 | 1,617 | 335,700 | 1,617 |
| 2013-10-09 | 1,532 | 1,557 | 1,515 | 1,552 | 94,300 | 1,552 |
| 2013-10-08 | 1,519 | 1,538 | 1,504 | 1,533 | 81,100 | 1,533 |
| 2013-10-07 | 1,533 | 1,561 | 1,511 | 1,518 | 125,400 | 1,518 |
| 2013-10-04 | 1,505 | 1,538 | 1,492 | 1,531 | 132,200 | 1,531 |
| 2013-10-03 | 1,522 | 1,525 | 1,506 | 1,517 | 103,400 | 1,517 |
| 2013-10-02 | 1,548 | 1,566 | 1,526 | 1,528 | 110,800 | 1,528 |
| 2013-10-01 | 1,571 | 1,593 | 1,553 | 1,556 | 174,200 | 1,556 |
| 2013-09-30 | 1,592 | 1,598 | 1,556 | 1,567 | 148,900 | 1,567 |
| 2013-09-27 | 1,569 | 1,598 | 1,555 | 1,593 | 143,700 | 1,593 |
| 2013-09-26 | 1,533 | 1,570 | 1,530 | 1,570 | 91,000 | 1,570 |
| 2013-09-25 | 1,539 | 1,552 | 1,532 | 1,547 | 121,300 | 1,547 |
| 2013-09-24 | 1,521 | 1,538 | 1,512 | 1,534 | 61,300 | 1,534 |
| 2013-09-20 | 1,535 | 1,538 | 1,520 | 1,524 | 106,000 | 1,524 |
| 2013-09-19 | 1,547 | 1,547 | 1,525 | 1,531 | 74,400 | 1,531 |
| 2013-09-18 | 1,533 | 1,540 | 1,526 | 1,533 | 52,400 | 1,533 |
| 2013-09-17 | 1,528 | 1,549 | 1,528 | 1,533 | 81,600 | 1,533 |
| 2013-09-13 | 1,527 | 1,543 | 1,526 | 1,530 | 90,500 | 1,530 |
| 2013-09-12 | 1,499 | 1,545 | 1,496 | 1,544 | 216,700 | 1,544 |
| 2013-09-11 | 1,496 | 1,499 | 1,486 | 1,493 | 84,200 | 1,493 |
| 2013-09-10 | 1,497 | 1,506 | 1,484 | 1,499 | 79,700 | 1,499 |
| 2013-09-09 | 1,485 | 1,507 | 1,483 | 1,501 | 133,000 | 1,501 |
| 2013-09-06 | 1,450 | 1,473 | 1,446 | 1,468 | 116,100 | 1,468 |
| 2013-09-05 | 1,457 | 1,459 | 1,442 | 1,449 | 50,700 | 1,449 |
| 2013-09-04 | 1,433 | 1,454 | 1,429 | 1,453 | 64,000 | 1,453 |
| 2013-09-03 | 1,439 | 1,459 | 1,434 | 1,444 | 106,400 | 1,444 |
| 2013-09-02 | 1,434 | 1,435 | 1,413 | 1,422 | 63,800 | 1,422 |
| 2013-08-30 | 1,437 | 1,452 | 1,416 | 1,418 | 83,400 | 1,418 |
| 2013-08-29 | 1,435 | 1,448 | 1,433 | 1,435 | 38,500 | 1,435 |
| 2013-08-28 | 1,426 | 1,449 | 1,424 | 1,444 | 82,300 | 1,444 |
| 2013-08-27 | 1,454 | 1,477 | 1,438 | 1,456 | 83,800 | 1,456 |
| 2013-08-26 | 1,460 | 1,468 | 1,442 | 1,453 | 66,700 | 1,453 |
| 2013-08-23 | 1,483 | 1,483 | 1,451 | 1,459 | 85,300 | 1,459 |
| 2013-08-22 | 1,438 | 1,467 | 1,435 | 1,465 | 107,200 | 1,465 |
| 2013-08-21 | 1,448 | 1,455 | 1,422 | 1,438 | 108,000 | 1,438 |
| 2013-08-20 | 1,443 | 1,460 | 1,443 | 1,447 | 53,300 | 1,447 |
| 2013-08-19 | 1,454 | 1,466 | 1,438 | 1,455 | 85,900 | 1,455 |
| 2013-08-16 | 1,488 | 1,498 | 1,445 | 1,453 | 161,700 | 1,453 |
| 2013-08-15 | 1,519 | 1,519 | 1,490 | 1,491 | 123,800 | 1,491 |
| 2013-08-14 | 1,536 | 1,538 | 1,501 | 1,523 | 76,400 | 1,523 |
| 2013-08-13 | 1,490 | 1,528 | 1,490 | 1,527 | 107,400 | 1,527 |
| 2013-08-12 | 1,471 | 1,514 | 1,465 | 1,500 | 124,000 | 1,500 |
| 2013-08-09 | 1,539 | 1,540 | 1,496 | 1,507 | 154,600 | 1,507 |
| 2013-08-08 | 1,549 | 1,581 | 1,539 | 1,541 | 238,700 | 1,541 |
| 2013-08-07 | 1,556 | 1,559 | 1,531 | 1,537 | 164,300 | 1,537 |
| 2013-08-06 | 1,553 | 1,566 | 1,532 | 1,556 | 138,000 | 1,556 |
| 2013-08-05 | 1,527 | 1,590 | 1,525 | 1,569 | 477,700 | 1,569 |
| 2013-08-02 | 1,537 | 1,541 | 1,512 | 1,520 | 251,300 | 1,520 |
| 2013-08-01 | 1,520 | 1,541 | 1,509 | 1,533 | 298,800 | 1,533 |
| 2013-07-31 | 1,514 | 1,580 | 1,510 | 1,531 | 758,200 | 1,531 |
| 2013-07-30 | 1,487 | 1,516 | 1,469 | 1,495 | 408,600 | 1,495 |
| 2013-07-29 | 1,550 | 1,573 | 1,500 | 1,519 | 886,200 | 1,519 |
| 2013-07-26 | 1,445 | 1,446 | 1,415 | 1,424 | 173,600 | 1,424 |
| 2013-07-25 | 1,471 | 1,472 | 1,439 | 1,447 | 201,800 | 1,447 |
| 2013-07-24 | 1,439 | 1,470 | 1,428 | 1,466 | 276,400 | 1,466 |
| 2013-07-23 | 1,428 | 1,435 | 1,421 | 1,433 | 127,700 | 1,433 |
| 2013-07-22 | 1,443 | 1,452 | 1,413 | 1,424 | 173,100 | 1,424 |
| 2013-07-19 | 1,468 | 1,469 | 1,410 | 1,418 | 266,600 | 1,418 |
| 2013-07-18 | 1,448 | 1,470 | 1,437 | 1,453 | 267,900 | 1,453 |
| 2013-07-17 | 1,383 | 1,454 | 1,380 | 1,434 | 359,700 | 1,434 |
| 2013-07-16 | 1,395 | 1,396 | 1,380 | 1,381 | 117,100 | 1,381 |
| 2013-07-12 | 1,385 | 1,389 | 1,377 | 1,383 | 135,100 | 1,383 |
| 2013-07-11 | 1,394 | 1,403 | 1,381 | 1,392 | 125,900 | 1,392 |
| 2013-07-10 | 1,402 | 1,412 | 1,390 | 1,398 | 92,800 | 1,398 |
| 2013-07-09 | 1,395 | 1,413 | 1,382 | 1,409 | 182,600 | 1,409 |
| 2013-07-08 | 1,400 | 1,416 | 1,392 | 1,392 | 219,200 | 1,392 |
| 2013-07-05 | 1,382 | 1,391 | 1,371 | 1,388 | 154,100 | 1,388 |
| 2013-07-04 | 1,376 | 1,395 | 1,367 | 1,378 | 164,000 | 1,378 |
| 2013-07-03 | 1,389 | 1,402 | 1,372 | 1,378 | 288,700 | 1,378 |
| 2013-07-02 | 1,380 | 1,388 | 1,369 | 1,385 | 212,800 | 1,385 |
| 2013-07-01 | 1,373 | 1,380 | 1,347 | 1,380 | 173,200 | 1,380 |
| 2013-06-28 | 1,351 | 1,359 | 1,339 | 1,359 | 242,600 | 1,359 |
| 2013-06-27 | 1,311 | 1,343 | 1,295 | 1,342 | 267,300 | 1,342 |
| 2013-06-26 | 1,325 | 1,328 | 1,293 | 1,295 | 315,200 | 1,295 |
| 2013-06-25 | 1,328 | 1,339 | 1,311 | 1,325 | 256,600 | 1,325 |
| 2013-06-24 | 1,332 | 1,343 | 1,310 | 1,313 | 216,000 | 1,313 |
| 2013-06-21 | 1,310 | 1,317 | 1,289 | 1,314 | 394,800 | 1,314 |
| 2013-06-20 | 1,345 | 1,347 | 1,321 | 1,323 | 255,500 | 1,323 |
| 2013-06-19 | 1,345 | 1,361 | 1,332 | 1,351 | 185,000 | 1,351 |
| 2013-06-18 | 1,344 | 1,355 | 1,316 | 1,337 | 263,300 | 1,337 |
| 2013-06-17 | 1,311 | 1,352 | 1,308 | 1,343 | 210,600 | 1,343 |
| 2013-06-14 | 1,352 | 1,363 | 1,320 | 1,320 | 354,800 | 1,320 |
| 2013-06-13 | 1,384 | 1,384 | 1,335 | 1,336 | 221,200 | 1,336 |
| 2013-06-12 | 1,380 | 1,396 | 1,361 | 1,384 | 131,600 | 1,384 |
| 2013-06-11 | 1,410 | 1,442 | 1,386 | 1,388 | 235,800 | 1,388 |
| 2013-06-10 | 1,392 | 1,413 | 1,384 | 1,410 | 173,500 | 1,410 |
| 2013-06-07 | 1,367 | 1,381 | 1,321 | 1,356 | 347,600 | 1,356 |
| 2013-06-06 | 1,433 | 1,443 | 1,392 | 1,396 | 352,600 | 1,396 |
| 2013-06-05 | 1,486 | 1,533 | 1,463 | 1,476 | 189,300 | 1,476 |
| 2013-06-04 | 1,452 | 1,505 | 1,440 | 1,498 | 211,800 | 1,498 |
| 2013-06-03 | 1,500 | 1,525 | 1,465 | 1,466 | 241,200 | 1,466 |
| 2013-05-31 | 1,505 | 1,532 | 1,505 | 1,516 | 160,500 | 1,516 |
| 2013-05-30 | 1,515 | 1,536 | 1,492 | 1,499 | 171,200 | 1,499 |
| 2013-05-29 | 1,559 | 1,564 | 1,537 | 1,549 | 159,600 | 1,549 |
| 2013-05-28 | 1,508 | 1,561 | 1,508 | 1,542 | 197,600 | 1,542 |
| 2013-05-27 | 1,555 | 1,560 | 1,508 | 1,520 | 240,200 | 1,520 |
| 2013-05-24 | 1,572 | 1,613 | 1,546 | 1,589 | 331,900 | 1,589 |
| 2013-05-23 | 1,664 | 1,690 | 1,574 | 1,590 | 429,400 | 1,590 |
| 2013-05-22 | 1,717 | 1,739 | 1,675 | 1,675 | 291,000 | 1,675 |
| 2013-05-21 | 1,645 | 1,708 | 1,642 | 1,706 | 513,700 | 1,706 |
| 2013-05-20 | 1,629 | 1,650 | 1,613 | 1,645 | 255,500 | 1,645 |
| 2013-05-17 | 1,571 | 1,622 | 1,555 | 1,618 | 273,700 | 1,618 |
| 2013-05-16 | 1,585 | 1,619 | 1,527 | 1,588 | 565,600 | 1,588 |
| 2013-05-15 | 1,660 | 1,683 | 1,629 | 1,647 | 384,400 | 1,647 |
| 2013-05-14 | 1,667 | 1,675 | 1,652 | 1,658 | 208,200 | 1,658 |
| 2013-05-13 | 1,685 | 1,690 | 1,660 | 1,667 | 374,300 | 1,667 |
| 2013-05-10 | 1,624 | 1,677 | 1,624 | 1,673 | 710,000 | 1,673 |
| 2013-05-09 | 1,622 | 1,685 | 1,595 | 1,600 | 1,046,000 | 1,600 |
| 2013-05-08 | 1,569 | 1,585 | 1,559 | 1,575 | 412,000 | 1,575 |
| 2013-05-07 | 1,558 | 1,563 | 1,530 | 1,557 | 377,300 | 1,557 |
| 2013-05-02 | 1,460 | 1,510 | 1,458 | 1,504 | 248,500 | 1,504 |
| 2013-05-01 | 1,480 | 1,482 | 1,460 | 1,462 | 135,000 | 1,462 |
| 2013-04-30 | 1,472 | 1,487 | 1,468 | 1,475 | 145,300 | 1,475 |
| 2013-04-26 | 1,520 | 1,525 | 1,475 | 1,487 | 256,300 | 1,487 |
| 2013-04-25 | 1,517 | 1,526 | 1,507 | 1,525 | 285,900 | 1,525 |
| 2013-04-24 | 1,500 | 1,518 | 1,488 | 1,517 | 253,000 | 1,517 |
| 2013-04-23 | 1,480 | 1,494 | 1,478 | 1,494 | 211,200 | 1,494 |
| 2013-04-22 | 1,450 | 1,471 | 1,443 | 1,462 | 262,500 | 1,462 |
| 2013-04-19 | 1,426 | 1,435 | 1,412 | 1,424 | 145,700 | 1,424 |
| 2013-04-18 | 1,437 | 1,440 | 1,414 | 1,420 | 234,300 | 1,420 |
| 2013-04-17 | 1,435 | 1,455 | 1,434 | 1,444 | 171,300 | 1,444 |
| 2013-04-16 | 1,450 | 1,456 | 1,423 | 1,429 | 235,300 | 1,429 |
| 2013-04-15 | 1,485 | 1,493 | 1,458 | 1,463 | 170,800 | 1,463 |
| 2013-04-12 | 1,492 | 1,509 | 1,475 | 1,485 | 242,100 | 1,485 |
| 2013-04-11 | 1,454 | 1,500 | 1,453 | 1,498 | 316,800 | 1,498 |
| 2013-04-10 | 1,419 | 1,447 | 1,419 | 1,444 | 157,100 | 1,444 |
| 2013-04-09 | 1,440 | 1,443 | 1,417 | 1,419 | 180,300 | 1,419 |
| 2013-04-08 | 1,445 | 1,451 | 1,429 | 1,433 | 143,200 | 1,433 |
| 2013-04-05 | 1,460 | 1,462 | 1,420 | 1,435 | 230,200 | 1,435 |
| 2013-04-04 | 1,432 | 1,453 | 1,406 | 1,433 | 155,700 | 1,433 |
| 2013-04-03 | 1,417 | 1,449 | 1,411 | 1,444 | 175,600 | 1,444 |
| 2013-04-02 | 1,380 | 1,430 | 1,360 | 1,404 | 200,000 | 1,404 |
| 2013-04-01 | 1,450 | 1,450 | 1,406 | 1,406 | 182,800 | 1,406 |
| 2013-03-29 | 1,471 | 1,486 | 1,456 | 1,458 | 170,100 | 1,458 |
| 2013-03-28 | 1,490 | 1,509 | 1,476 | 1,488 | 169,500 | 1,488 |
| 2013-03-27 | 1,464 | 1,500 | 1,457 | 1,497 | 284,300 | 1,497 |
| 2013-03-26 | 1,549 | 1,549 | 1,507 | 1,510 | 516,800 | 1,510 |
| 2013-03-25 | 1,570 | 1,573 | 1,556 | 1,556 | 218,200 | 1,556 |
| 2013-03-22 | 1,584 | 1,584 | 1,554 | 1,558 | 263,800 | 1,558 |
| 2013-03-21 | 1,557 | 1,584 | 1,557 | 1,584 | 336,600 | 1,584 |
| 2013-03-19 | 1,535 | 1,550 | 1,535 | 1,546 | 267,400 | 1,546 |
| 2013-03-18 | 1,504 | 1,529 | 1,500 | 1,527 | 300,600 | 1,527 |
| 2013-03-15 | 1,489 | 1,504 | 1,486 | 1,496 | 291,200 | 1,496 |
| 2013-03-14 | 1,488 | 1,488 | 1,476 | 1,485 | 153,300 | 1,485 |
| 2013-03-13 | 1,471 | 1,480 | 1,470 | 1,479 | 135,900 | 1,479 |
| 2013-03-12 | 1,476 | 1,483 | 1,467 | 1,469 | 201,500 | 1,469 |
| 2013-03-11 | 1,480 | 1,484 | 1,459 | 1,466 | 225,400 | 1,466 |
| 2013-03-08 | 1,450 | 1,459 | 1,440 | 1,457 | 302,400 | 1,457 |
| 2013-03-07 | 1,440 | 1,448 | 1,432 | 1,437 | 177,300 | 1,437 |
| 2013-03-06 | 1,450 | 1,455 | 1,425 | 1,439 | 179,500 | 1,439 |
| 2013-03-05 | 1,426 | 1,451 | 1,426 | 1,434 | 214,000 | 1,434 |
| 2013-03-04 | 1,448 | 1,458 | 1,418 | 1,423 | 288,100 | 1,423 |
| 2013-03-01 | 1,432 | 1,437 | 1,405 | 1,437 | 458,200 | 1,437 |
| 2013-02-28 | 1,493 | 1,496 | 1,444 | 1,455 | 748,700 | 1,455 |
| 2013-02-27 | 1,490 | 1,490 | 1,476 | 1,487 | 507,500 | 1,487 |
| 2013-02-26 | 1,469 | 1,493 | 1,462 | 1,482 | 577,900 | 1,482 |
| 2013-02-25 | 1,455 | 1,484 | 1,442 | 1,471 | 791,000 | 1,471 |
| 2013-02-22 | 1,394 | 1,398 | 1,381 | 1,391 | 196,200 | 1,391 |
| 2013-02-21 | 1,377 | 1,398 | 1,377 | 1,390 | 228,100 | 1,390 |
| 2013-02-20 | 1,378 | 1,380 | 1,368 | 1,371 | 197,100 | 1,371 |
| 2013-02-19 | 1,366 | 1,375 | 1,363 | 1,367 | 201,000 | 1,367 |
| 2013-02-18 | 1,384 | 1,387 | 1,355 | 1,363 | 297,700 | 1,363 |
| 2013-02-15 | 1,379 | 1,382 | 1,350 | 1,377 | 279,900 | 1,377 |
| 2013-02-14 | 1,343 | 1,405 | 1,319 | 1,376 | 464,400 | 1,376 |
| 2013-02-13 | 1,395 | 1,396 | 1,334 | 1,342 | 558,400 | 1,342 |
| 2013-02-12 | 1,438 | 1,439 | 1,394 | 1,394 | 501,200 | 1,394 |
| 2013-02-08 | 1,395 | 1,420 | 1,392 | 1,417 | 416,800 | 1,417 |
| 2013-02-07 | 1,402 | 1,412 | 1,385 | 1,393 | 495,200 | 1,393 |
| 2013-02-06 | 1,428 | 1,436 | 1,394 | 1,401 | 636,200 | 1,401 |
| 2013-02-05 | 1,455 | 1,459 | 1,422 | 1,424 | 642,400 | 1,424 |
| 2013-02-04 | 1,507 | 1,509 | 1,422 | 1,445 | 1,207,000 | 1,445 |
| 2013-02-01 | 1,558 | 1,562 | 1,500 | 1,507 | 919,000 | 1,507 |
| 2013-01-31 | 1,601 | 1,604 | 1,551 | 1,565 | 475,200 | 1,565 |
| 2013-01-30 | 1,598 | 1,611 | 1,595 | 1,601 | 131,400 | 1,601 |
| 2013-01-29 | 1,604 | 1,617 | 1,590 | 1,594 | 220,400 | 1,594 |
| 2013-01-28 | 1,589 | 1,622 | 1,586 | 1,603 | 309,100 | 1,603 |
| 2013-01-25 | 1,566 | 1,583 | 1,558 | 1,572 | 236,500 | 1,572 |
| 2013-01-24 | 1,567 | 1,575 | 1,550 | 1,557 | 270,500 | 1,557 |
| 2013-01-23 | 1,595 | 1,600 | 1,569 | 1,573 | 233,000 | 1,573 |
| 2013-01-22 | 1,625 | 1,628 | 1,594 | 1,602 | 200,800 | 1,602 |
| 2013-01-21 | 1,652 | 1,658 | 1,616 | 1,624 | 212,500 | 1,624 |
| 2013-01-18 | 1,610 | 1,640 | 1,605 | 1,639 | 296,400 | 1,639 |
| 2013-01-17 | 1,581 | 1,617 | 1,578 | 1,589 | 238,800 | 1,589 |
| 2013-01-16 | 1,601 | 1,601 | 1,572 | 1,578 | 173,400 | 1,578 |
| 2013-01-15 | 1,587 | 1,602 | 1,576 | 1,591 | 332,100 | 1,591 |
| 2013-01-11 | 1,618 | 1,626 | 1,562 | 1,569 | 547,900 | 1,569 |
| 2013-01-10 | 1,628 | 1,631 | 1,610 | 1,613 | 293,700 | 1,613 |
| 2013-01-09 | 1,633 | 1,647 | 1,616 | 1,634 | 223,600 | 1,634 |
| 2013-01-08 | 1,610 | 1,647 | 1,602 | 1,632 | 383,900 | 1,632 |
| 2013-01-07 | 1,660 | 1,663 | 1,602 | 1,614 | 428,900 | 1,614 |
| 2013-01-04 | 1,695 | 1,700 | 1,663 | 1,669 | 283,700 | 1,669 |
分割・併合履歴 ： [1999-09-27]1株→2株
