6902 (株)デンソー 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 | 5,540 | 5,550 | 5,500 | 5,550 | 1,799,800 | 1,387.50 |
| 2013-12-27 | 5,440 | 5,540 | 5,440 | 5,510 | 2,764,000 | 1,377.50 |
| 2013-12-26 | 5,280 | 5,400 | 5,280 | 5,380 | 1,877,100 | 1,345 |
| 2013-12-25 | 5,240 | 5,270 | 5,230 | 5,270 | 1,552,800 | 1,317.50 |
| 2013-12-24 | 5,200 | 5,340 | 5,200 | 5,290 | 3,296,600 | 1,322.50 |
| 2013-12-20 | 5,190 | 5,210 | 5,150 | 5,200 | 2,466,900 | 1,300 |
| 2013-12-19 | 5,160 | 5,220 | 5,150 | 5,220 | 3,477,500 | 1,305 |
| 2013-12-18 | 5,060 | 5,140 | 5,050 | 5,140 | 2,509,600 | 1,285 |
| 2013-12-17 | 5,080 | 5,100 | 5,040 | 5,080 | 1,501,500 | 1,270 |
| 2013-12-16 | 5,060 | 5,070 | 4,945 | 4,985 | 1,769,800 | 1,246.25 |
| 2013-12-13 | 5,090 | 5,140 | 5,040 | 5,100 | 4,498,100 | 1,275 |
| 2013-12-12 | 5,120 | 5,120 | 5,010 | 5,050 | 1,590,100 | 1,262.50 |
| 2013-12-11 | 5,140 | 5,140 | 5,070 | 5,120 | 1,419,800 | 1,280 |
| 2013-12-10 | 5,140 | 5,170 | 5,120 | 5,140 | 2,054,500 | 1,285 |
| 2013-12-09 | 5,050 | 5,100 | 5,030 | 5,100 | 2,019,000 | 1,275 |
| 2013-12-06 | 4,855 | 4,925 | 4,850 | 4,915 | 1,598,400 | 1,228.75 |
| 2013-12-05 | 4,965 | 4,990 | 4,895 | 4,900 | 2,247,600 | 1,225 |
| 2013-12-04 | 5,030 | 5,060 | 4,970 | 4,990 | 2,054,400 | 1,247.50 |
| 2013-12-03 | 5,130 | 5,140 | 5,080 | 5,120 | 1,940,100 | 1,280 |
| 2013-12-02 | 5,140 | 5,150 | 5,090 | 5,120 | 1,387,800 | 1,280 |
| 2013-11-29 | 5,110 | 5,140 | 5,080 | 5,130 | 2,640,500 | 1,282.50 |
| 2013-11-28 | 5,050 | 5,120 | 5,040 | 5,120 | 2,937,300 | 1,280 |
| 2013-11-27 | 4,970 | 5,030 | 4,950 | 5,000 | 3,433,400 | 1,250 |
| 2013-11-26 | 4,980 | 4,990 | 4,945 | 4,985 | 2,947,200 | 1,246.25 |
| 2013-11-25 | 4,935 | 4,965 | 4,915 | 4,960 | 2,733,800 | 1,240 |
| 2013-11-22 | 4,925 | 4,950 | 4,880 | 4,900 | 3,067,600 | 1,225 |
| 2013-11-21 | 4,890 | 4,900 | 4,850 | 4,900 | 3,329,000 | 1,225 |
| 2013-11-20 | 4,880 | 4,880 | 4,830 | 4,840 | 1,173,300 | 1,210 |
| 2013-11-19 | 4,855 | 4,880 | 4,825 | 4,865 | 1,063,100 | 1,216.25 |
| 2013-11-18 | 4,885 | 4,900 | 4,845 | 4,870 | 2,323,700 | 1,217.50 |
| 2013-11-15 | 4,845 | 4,900 | 4,830 | 4,875 | 3,199,500 | 1,218.75 |
| 2013-11-14 | 4,800 | 4,850 | 4,775 | 4,830 | 2,021,900 | 1,207.50 |
| 2013-11-13 | 4,770 | 4,815 | 4,755 | 4,790 | 1,517,300 | 1,197.50 |
| 2013-11-12 | 4,725 | 4,800 | 4,720 | 4,795 | 1,388,700 | 1,198.75 |
| 2013-11-11 | 4,740 | 4,745 | 4,695 | 4,720 | 1,068,000 | 1,180 |
| 2013-11-08 | 4,635 | 4,705 | 4,625 | 4,665 | 1,271,100 | 1,166.25 |
| 2013-11-07 | 4,750 | 4,755 | 4,655 | 4,675 | 1,553,200 | 1,168.75 |
| 2013-11-06 | 4,715 | 4,800 | 4,695 | 4,755 | 1,172,500 | 1,188.75 |
| 2013-11-05 | 4,780 | 4,785 | 4,700 | 4,715 | 1,510,300 | 1,178.75 |
| 2013-11-01 | 4,800 | 4,835 | 4,695 | 4,710 | 1,507,700 | 1,177.50 |
| 2013-10-31 | 4,770 | 4,850 | 4,705 | 4,705 | 2,616,200 | 1,176.25 |
| 2013-10-30 | 4,795 | 4,815 | 4,760 | 4,815 | 1,858,300 | 1,203.75 |
| 2013-10-29 | 4,700 | 4,740 | 4,685 | 4,715 | 1,167,100 | 1,178.75 |
| 2013-10-28 | 4,700 | 4,760 | 4,685 | 4,740 | 1,365,700 | 1,185 |
| 2013-10-25 | 4,770 | 4,775 | 4,630 | 4,640 | 2,149,500 | 1,160 |
| 2013-10-24 | 4,735 | 4,800 | 4,680 | 4,785 | 2,039,700 | 1,196.25 |
| 2013-10-23 | 4,845 | 4,850 | 4,715 | 4,715 | 1,597,300 | 1,178.75 |
| 2013-10-22 | 4,825 | 4,860 | 4,815 | 4,830 | 925,100 | 1,207.50 |
| 2013-10-21 | 4,835 | 4,870 | 4,810 | 4,820 | 950,800 | 1,205 |
| 2013-10-18 | 4,850 | 4,880 | 4,805 | 4,815 | 1,430,700 | 1,203.75 |
| 2013-10-17 | 4,860 | 4,895 | 4,845 | 4,880 | 1,343,600 | 1,220 |
| 2013-10-16 | 4,840 | 4,875 | 4,810 | 4,820 | 1,128,100 | 1,205 |
| 2013-10-15 | 4,850 | 4,915 | 4,840 | 4,880 | 2,182,500 | 1,220 |
| 2013-10-11 | 4,800 | 4,830 | 4,785 | 4,830 | 2,431,900 | 1,207.50 |
| 2013-10-10 | 4,715 | 4,750 | 4,675 | 4,750 | 1,293,300 | 1,187.50 |
| 2013-10-09 | 4,565 | 4,715 | 4,565 | 4,715 | 1,431,500 | 1,178.75 |
| 2013-10-08 | 4,580 | 4,625 | 4,555 | 4,605 | 1,260,600 | 1,151.25 |
| 2013-10-07 | 4,615 | 4,635 | 4,555 | 4,580 | 1,647,400 | 1,145 |
| 2013-10-04 | 4,595 | 4,660 | 4,595 | 4,605 | 1,580,600 | 1,151.25 |
| 2013-10-03 | 4,635 | 4,675 | 4,600 | 4,620 | 1,930,500 | 1,155 |
| 2013-10-02 | 4,690 | 4,695 | 4,605 | 4,630 | 2,400,200 | 1,157.50 |
| 2013-10-01 | 4,620 | 4,695 | 4,600 | 4,665 | 1,786,400 | 1,166.25 |
| 2013-09-30 | 4,645 | 4,655 | 4,580 | 4,580 | 1,752,400 | 1,145 |
| 2013-09-27 | 4,740 | 4,760 | 4,680 | 4,690 | 1,849,900 | 1,172.50 |
| 2013-09-26 | 4,700 | 4,755 | 4,655 | 4,735 | 2,232,400 | 1,183.75 |
| 2013-09-25 | 4,800 | 4,800 | 4,760 | 4,770 | 1,271,700 | 1,192.50 |
| 2013-09-24 | 4,765 | 4,810 | 4,740 | 4,795 | 1,393,000 | 1,198.75 |
| 2013-09-20 | 4,795 | 4,800 | 4,755 | 4,785 | 1,642,400 | 1,196.25 |
| 2013-09-19 | 4,750 | 4,770 | 4,685 | 4,770 | 1,809,700 | 1,192.50 |
| 2013-09-18 | 4,705 | 4,760 | 4,695 | 4,735 | 1,906,500 | 1,183.75 |
| 2013-09-17 | 4,685 | 4,715 | 4,650 | 4,650 | 1,071,400 | 1,162.50 |
| 2013-09-13 | 4,650 | 4,710 | 4,620 | 4,695 | 4,060,200 | 1,173.75 |
| 2013-09-12 | 4,690 | 4,715 | 4,600 | 4,615 | 1,837,400 | 1,153.75 |
| 2013-09-11 | 4,750 | 4,765 | 4,670 | 4,695 | 1,520,800 | 1,173.75 |
| 2013-09-10 | 4,710 | 4,740 | 4,695 | 4,735 | 1,186,700 | 1,183.75 |
| 2013-09-09 | 4,750 | 4,750 | 4,665 | 4,710 | 1,231,700 | 1,177.50 |
| 2013-09-06 | 4,700 | 4,710 | 4,650 | 4,670 | 1,648,900 | 1,167.50 |
| 2013-09-05 | 4,700 | 4,710 | 4,625 | 4,660 | 1,474,000 | 1,165 |
| 2013-09-04 | 4,580 | 4,660 | 4,580 | 4,650 | 1,077,400 | 1,162.50 |
| 2013-09-03 | 4,585 | 4,650 | 4,585 | 4,630 | 1,475,400 | 1,157.50 |
| 2013-09-02 | 4,515 | 4,575 | 4,500 | 4,535 | 1,224,200 | 1,133.75 |
| 2013-08-30 | 4,580 | 4,600 | 4,500 | 4,500 | 1,831,100 | 1,125 |
| 2013-08-29 | 4,450 | 4,540 | 4,440 | 4,530 | 1,761,400 | 1,132.50 |
| 2013-08-28 | 4,420 | 4,490 | 4,400 | 4,465 | 1,296,500 | 1,116.25 |
| 2013-08-27 | 4,515 | 4,595 | 4,505 | 4,540 | 1,168,100 | 1,135 |
| 2013-08-26 | 4,600 | 4,620 | 4,535 | 4,540 | 1,727,600 | 1,135 |
| 2013-08-23 | 4,620 | 4,680 | 4,585 | 4,630 | 1,561,400 | 1,157.50 |
| 2013-08-22 | 4,535 | 4,565 | 4,470 | 4,530 | 1,301,400 | 1,132.50 |
| 2013-08-21 | 4,520 | 4,550 | 4,455 | 4,525 | 1,622,500 | 1,131.25 |
| 2013-08-20 | 4,600 | 4,635 | 4,500 | 4,510 | 1,929,900 | 1,127.50 |
| 2013-08-19 | 4,630 | 4,650 | 4,565 | 4,650 | 1,026,900 | 1,162.50 |
| 2013-08-16 | 4,555 | 4,650 | 4,545 | 4,615 | 1,169,500 | 1,153.75 |
| 2013-08-15 | 4,625 | 4,690 | 4,600 | 4,625 | 1,520,300 | 1,156.25 |
| 2013-08-14 | 4,640 | 4,710 | 4,620 | 4,705 | 2,457,800 | 1,176.25 |
| 2013-08-13 | 4,545 | 4,600 | 4,525 | 4,600 | 1,412,000 | 1,150 |
| 2013-08-12 | 4,420 | 4,480 | 4,405 | 4,440 | 1,358,500 | 1,110 |
| 2013-08-09 | 4,455 | 4,495 | 4,410 | 4,465 | 2,557,700 | 1,116.25 |
| 2013-08-08 | 4,520 | 4,580 | 4,430 | 4,455 | 2,913,400 | 1,113.75 |
| 2013-08-07 | 4,505 | 4,565 | 4,460 | 4,460 | 2,779,100 | 1,115 |
| 2013-08-06 | 4,590 | 4,650 | 4,530 | 4,640 | 2,092,600 | 1,160 |
| 2013-08-05 | 4,725 | 4,735 | 4,590 | 4,610 | 2,076,100 | 1,152.50 |
| 2013-08-02 | 4,730 | 4,780 | 4,690 | 4,775 | 2,936,900 | 1,193.75 |
| 2013-08-01 | 4,470 | 4,650 | 4,460 | 4,640 | 2,564,400 | 1,160 |
| 2013-07-31 | 4,520 | 4,725 | 4,455 | 4,460 | 4,900,900 | 1,115 |
| 2013-07-30 | 4,545 | 4,680 | 4,545 | 4,660 | 1,638,600 | 1,165 |
| 2013-07-29 | 4,620 | 4,645 | 4,555 | 4,555 | 1,968,200 | 1,138.75 |
| 2013-07-26 | 4,845 | 4,865 | 4,710 | 4,720 | 2,195,100 | 1,180 |
| 2013-07-25 | 4,980 | 4,980 | 4,870 | 4,900 | 1,867,800 | 1,225 |
| 2013-07-24 | 4,965 | 4,985 | 4,935 | 4,980 | 1,340,400 | 1,245 |
| 2013-07-23 | 4,930 | 4,990 | 4,925 | 4,985 | 1,543,100 | 1,246.25 |
| 2013-07-22 | 4,930 | 4,970 | 4,890 | 4,965 | 2,152,100 | 1,241.25 |
| 2013-07-19 | 4,950 | 4,975 | 4,815 | 4,890 | 2,668,300 | 1,222.50 |
| 2013-07-18 | 4,910 | 4,950 | 4,885 | 4,945 | 1,510,100 | 1,236.25 |
| 2013-07-17 | 4,855 | 4,920 | 4,845 | 4,910 | 1,705,900 | 1,227.50 |
| 2013-07-16 | 4,900 | 4,940 | 4,895 | 4,925 | 1,618,400 | 1,231.25 |
| 2013-07-12 | 4,785 | 4,890 | 4,780 | 4,875 | 2,503,000 | 1,218.75 |
| 2013-07-11 | 4,790 | 4,820 | 4,720 | 4,790 | 2,009,600 | 1,197.50 |
| 2013-07-10 | 4,825 | 4,900 | 4,810 | 4,865 | 2,311,900 | 1,216.25 |
| 2013-07-09 | 4,760 | 4,825 | 4,735 | 4,820 | 1,912,400 | 1,205 |
| 2013-07-08 | 4,800 | 4,805 | 4,700 | 4,700 | 1,353,900 | 1,175 |
| 2013-07-05 | 4,730 | 4,760 | 4,715 | 4,760 | 1,303,300 | 1,190 |
| 2013-07-04 | 4,675 | 4,740 | 4,665 | 4,695 | 1,324,600 | 1,173.75 |
| 2013-07-03 | 4,750 | 4,775 | 4,720 | 4,745 | 1,957,700 | 1,186.25 |
| 2013-07-02 | 4,745 | 4,750 | 4,675 | 4,750 | 2,241,900 | 1,187.50 |
| 2013-07-01 | 4,655 | 4,685 | 4,585 | 4,685 | 2,105,500 | 1,171.25 |
| 2013-06-28 | 4,550 | 4,695 | 4,545 | 4,665 | 3,098,700 | 1,166.25 |
| 2013-06-27 | 4,450 | 4,525 | 4,435 | 4,505 | 2,703,000 | 1,126.25 |
| 2013-06-26 | 4,400 | 4,475 | 4,375 | 4,440 | 3,088,400 | 1,110 |
| 2013-06-25 | 4,395 | 4,410 | 4,225 | 4,320 | 2,281,600 | 1,080 |
| 2013-06-24 | 4,425 | 4,450 | 4,320 | 4,335 | 1,599,400 | 1,083.75 |
| 2013-06-21 | 4,185 | 4,385 | 4,155 | 4,385 | 2,760,800 | 1,096.25 |
| 2013-06-20 | 4,260 | 4,335 | 4,235 | 4,275 | 2,645,300 | 1,068.75 |
| 2013-06-19 | 4,335 | 4,365 | 4,250 | 4,305 | 1,807,200 | 1,076.25 |
| 2013-06-18 | 4,240 | 4,300 | 4,190 | 4,255 | 1,610,300 | 1,063.75 |
| 2013-06-17 | 3,995 | 4,240 | 3,985 | 4,240 | 2,343,900 | 1,060 |
| 2013-06-14 | 4,075 | 4,175 | 4,025 | 4,040 | 4,491,400 | 1,010 |
| 2013-06-13 | 4,160 | 4,170 | 3,975 | 4,005 | 3,047,500 | 1,001.25 |
| 2013-06-12 | 4,210 | 4,345 | 4,185 | 4,315 | 1,963,300 | 1,078.75 |
| 2013-06-11 | 4,375 | 4,425 | 4,315 | 4,345 | 2,305,700 | 1,086.25 |
| 2013-06-10 | 4,210 | 4,360 | 4,190 | 4,355 | 1,735,700 | 1,088.75 |
| 2013-06-07 | 4,020 | 4,085 | 3,905 | 4,000 | 3,288,900 | 1,000 |
| 2013-06-06 | 4,070 | 4,225 | 4,035 | 4,110 | 3,100,600 | 1,027.50 |
| 2013-06-05 | 4,185 | 4,300 | 4,120 | 4,140 | 2,844,000 | 1,035 |
| 2013-06-04 | 4,075 | 4,220 | 3,980 | 4,210 | 3,034,100 | 1,052.50 |
| 2013-06-03 | 4,200 | 4,220 | 4,150 | 4,160 | 3,416,100 | 1,040 |
| 2013-05-31 | 4,380 | 4,380 | 4,275 | 4,285 | 3,295,200 | 1,071.25 |
| 2013-05-30 | 4,315 | 4,415 | 4,290 | 4,315 | 2,854,900 | 1,078.75 |
| 2013-05-29 | 4,600 | 4,615 | 4,430 | 4,475 | 2,128,500 | 1,118.75 |
| 2013-05-28 | 4,250 | 4,515 | 4,220 | 4,505 | 2,800,100 | 1,126.25 |
| 2013-05-27 | 4,300 | 4,350 | 4,270 | 4,270 | 3,187,900 | 1,067.50 |
| 2013-05-24 | 4,600 | 4,640 | 4,235 | 4,505 | 4,638,900 | 1,126.25 |
| 2013-05-23 | 4,895 | 5,000 | 4,525 | 4,530 | 5,045,800 | 1,132.50 |
| 2013-05-22 | 4,900 | 4,920 | 4,810 | 4,825 | 2,367,400 | 1,206.25 |
| 2013-05-21 | 4,850 | 4,930 | 4,845 | 4,905 | 1,706,400 | 1,226.25 |
| 2013-05-20 | 4,805 | 4,905 | 4,785 | 4,890 | 2,457,800 | 1,222.50 |
| 2013-05-17 | 4,700 | 4,765 | 4,680 | 4,745 | 2,301,500 | 1,186.25 |
| 2013-05-16 | 4,770 | 4,810 | 4,700 | 4,770 | 2,856,000 | 1,192.50 |
| 2013-05-15 | 4,650 | 4,750 | 4,650 | 4,745 | 2,606,800 | 1,186.25 |
| 2013-05-14 | 4,645 | 4,645 | 4,575 | 4,585 | 1,648,600 | 1,146.25 |
| 2013-05-13 | 4,580 | 4,650 | 4,580 | 4,640 | 2,465,000 | 1,160 |
| 2013-05-10 | 4,545 | 4,555 | 4,510 | 4,540 | 3,427,900 | 1,135 |
| 2013-05-09 | 4,460 | 4,505 | 4,400 | 4,400 | 2,407,300 | 1,100 |
| 2013-05-08 | 4,460 | 4,480 | 4,420 | 4,440 | 2,713,300 | 1,110 |
| 2013-05-07 | 4,480 | 4,500 | 4,435 | 4,460 | 2,596,200 | 1,115 |
| 2013-05-02 | 4,300 | 4,335 | 4,285 | 4,300 | 1,588,000 | 1,075 |
| 2013-05-01 | 4,360 | 4,400 | 4,315 | 4,355 | 1,695,000 | 1,088.75 |
| 2013-04-30 | 4,470 | 4,470 | 4,365 | 4,365 | 2,651,000 | 1,091.25 |
| 2013-04-26 | 4,545 | 4,570 | 4,430 | 4,465 | 3,645,300 | 1,116.25 |
| 2013-04-25 | 4,490 | 4,545 | 4,485 | 4,515 | 2,323,400 | 1,128.75 |
| 2013-04-24 | 4,470 | 4,500 | 4,445 | 4,500 | 1,797,200 | 1,125 |
| 2013-04-23 | 4,425 | 4,460 | 4,385 | 4,400 | 1,764,800 | 1,100 |
| 2013-04-22 | 4,430 | 4,490 | 4,425 | 4,440 | 2,086,500 | 1,110 |
| 2013-04-19 | 4,325 | 4,375 | 4,280 | 4,370 | 1,830,700 | 1,092.50 |
| 2013-04-18 | 4,355 | 4,390 | 4,315 | 4,320 | 2,079,100 | 1,080 |
| 2013-04-17 | 4,370 | 4,400 | 4,345 | 4,390 | 1,731,700 | 1,097.50 |
| 2013-04-16 | 4,200 | 4,410 | 4,190 | 4,330 | 3,177,900 | 1,082.50 |
| 2013-04-15 | 4,345 | 4,380 | 4,310 | 4,310 | 2,182,500 | 1,077.50 |
| 2013-04-12 | 4,460 | 4,460 | 4,365 | 4,410 | 3,119,700 | 1,102.50 |
| 2013-04-11 | 4,275 | 4,475 | 4,270 | 4,475 | 4,295,300 | 1,118.75 |
| 2013-04-10 | 4,220 | 4,285 | 4,210 | 4,210 | 2,809,000 | 1,052.50 |
| 2013-04-09 | 4,265 | 4,275 | 4,165 | 4,215 | 2,947,600 | 1,053.75 |
| 2013-04-08 | 4,200 | 4,245 | 4,160 | 4,215 | 2,970,700 | 1,053.75 |
| 2013-04-05 | 4,150 | 4,200 | 4,105 | 4,110 | 4,928,700 | 1,027.50 |
| 2013-04-04 | 3,835 | 4,015 | 3,810 | 4,010 | 3,180,200 | 1,002.50 |
| 2013-04-03 | 3,765 | 3,900 | 3,765 | 3,895 | 2,537,100 | 973.75 |
| 2013-04-02 | 3,740 | 3,785 | 3,690 | 3,690 | 2,848,100 | 922.50 |
| 2013-04-01 | 3,965 | 3,970 | 3,765 | 3,765 | 2,853,300 | 941.25 |
| 2013-03-29 | 3,945 | 4,020 | 3,900 | 3,985 | 1,823,800 | 996.25 |
| 2013-03-28 | 4,055 | 4,070 | 3,960 | 3,975 | 2,686,800 | 993.75 |
| 2013-03-27 | 4,095 | 4,110 | 4,070 | 4,085 | 1,126,800 | 1,021.25 |
| 2013-03-26 | 4,065 | 4,130 | 3,995 | 4,095 | 2,272,500 | 1,023.75 |
| 2013-03-25 | 4,035 | 4,070 | 4,005 | 4,040 | 2,092,000 | 1,010 |
| 2013-03-22 | 3,990 | 4,000 | 3,945 | 3,950 | 1,881,200 | 987.50 |
| 2013-03-21 | 4,095 | 4,100 | 4,010 | 4,030 | 2,117,300 | 1,007.50 |
| 2013-03-19 | 4,050 | 4,090 | 4,045 | 4,080 | 1,303,200 | 1,020 |
| 2013-03-18 | 4,020 | 4,080 | 3,980 | 3,980 | 2,584,000 | 995 |
| 2013-03-15 | 4,135 | 4,140 | 4,080 | 4,120 | 2,077,500 | 1,030 |
| 2013-03-14 | 4,100 | 4,110 | 4,045 | 4,110 | 1,694,100 | 1,027.50 |
| 2013-03-13 | 4,005 | 4,125 | 4,005 | 4,080 | 2,522,400 | 1,020 |
| 2013-03-12 | 4,145 | 4,150 | 4,020 | 4,020 | 2,454,700 | 1,005 |
| 2013-03-11 | 4,155 | 4,165 | 4,090 | 4,100 | 2,730,300 | 1,025 |
| 2013-03-08 | 4,165 | 4,210 | 4,130 | 4,145 | 7,473,800 | 1,036.25 |
| 2013-03-07 | 4,000 | 4,085 | 3,975 | 4,030 | 2,818,700 | 1,007.50 |
| 2013-03-06 | 3,995 | 4,000 | 3,955 | 3,990 | 2,086,300 | 997.50 |
| 2013-03-05 | 3,950 | 3,985 | 3,900 | 3,925 | 2,461,600 | 981.25 |
| 2013-03-04 | 3,850 | 3,955 | 3,850 | 3,905 | 1,966,600 | 976.25 |
| 2013-03-01 | 3,820 | 3,860 | 3,800 | 3,845 | 2,502,100 | 961.25 |
| 2013-02-28 | 3,710 | 3,890 | 3,705 | 3,890 | 4,935,400 | 972.50 |
| 2013-02-27 | 3,700 | 3,710 | 3,640 | 3,640 | 2,113,200 | 910 |
| 2013-02-26 | 3,630 | 3,745 | 3,630 | 3,710 | 3,121,500 | 927.50 |
| 2013-02-25 | 3,690 | 3,760 | 3,675 | 3,750 | 2,904,600 | 937.50 |
| 2013-02-22 | 3,590 | 3,635 | 3,535 | 3,620 | 1,681,100 | 905 |
| 2013-02-21 | 3,660 | 3,695 | 3,610 | 3,630 | 1,352,300 | 907.50 |
| 2013-02-20 | 3,655 | 3,670 | 3,640 | 3,670 | 1,752,700 | 917.50 |
| 2013-02-19 | 3,585 | 3,640 | 3,580 | 3,590 | 1,138,100 | 897.50 |
| 2013-02-18 | 3,650 | 3,700 | 3,610 | 3,635 | 1,841,700 | 908.75 |
| 2013-02-15 | 3,600 | 3,615 | 3,520 | 3,580 | 1,763,400 | 895 |
| 2013-02-14 | 3,615 | 3,675 | 3,590 | 3,640 | 2,567,700 | 910 |
| 2013-02-13 | 3,620 | 3,690 | 3,590 | 3,610 | 1,608,400 | 902.50 |
| 2013-02-12 | 3,700 | 3,705 | 3,650 | 3,655 | 2,007,000 | 913.75 |
| 2013-02-08 | 3,625 | 3,670 | 3,605 | 3,615 | 2,751,500 | 903.75 |
| 2013-02-07 | 3,695 | 3,745 | 3,650 | 3,700 | 2,367,600 | 925 |
| 2013-02-06 | 3,610 | 3,745 | 3,600 | 3,720 | 3,404,200 | 930 |
| 2013-02-05 | 3,550 | 3,560 | 3,505 | 3,515 | 2,452,500 | 878.75 |
| 2013-02-04 | 3,535 | 3,600 | 3,525 | 3,580 | 2,453,400 | 895 |
| 2013-02-01 | 3,475 | 3,590 | 3,455 | 3,500 | 5,246,400 | 875 |
| 2013-01-31 | 3,365 | 3,420 | 3,335 | 3,420 | 2,635,800 | 855 |
| 2013-01-30 | 3,295 | 3,365 | 3,295 | 3,365 | 1,991,900 | 841.25 |
| 2013-01-29 | 3,245 | 3,320 | 3,235 | 3,300 | 2,193,200 | 825 |
| 2013-01-28 | 3,370 | 3,395 | 3,280 | 3,285 | 2,161,100 | 821.25 |
| 2013-01-25 | 3,350 | 3,365 | 3,320 | 3,365 | 2,623,500 | 841.25 |
| 2013-01-24 | 3,150 | 3,275 | 3,150 | 3,255 | 2,235,800 | 813.75 |
| 2013-01-23 | 3,215 | 3,255 | 3,190 | 3,190 | 2,240,800 | 797.50 |
| 2013-01-22 | 3,300 | 3,330 | 3,230 | 3,275 | 2,288,400 | 818.75 |
| 2013-01-21 | 3,360 | 3,360 | 3,280 | 3,290 | 2,301,300 | 822.50 |
| 2013-01-18 | 3,320 | 3,360 | 3,300 | 3,360 | 2,809,600 | 840 |
| 2013-01-17 | 3,200 | 3,240 | 3,140 | 3,215 | 2,893,700 | 803.75 |
| 2013-01-16 | 3,210 | 3,225 | 3,130 | 3,135 | 1,740,500 | 783.75 |
| 2013-01-15 | 3,250 | 3,315 | 3,195 | 3,215 | 3,071,500 | 803.75 |
| 2013-01-11 | 3,175 | 3,195 | 3,145 | 3,180 | 2,754,000 | 795 |
| 2013-01-10 | 3,045 | 3,110 | 3,045 | 3,095 | 1,358,800 | 773.75 |
| 2013-01-09 | 2,948 | 3,060 | 2,937 | 3,030 | 1,742,300 | 757.50 |
| 2013-01-08 | 3,065 | 3,070 | 2,989 | 3,010 | 1,501,900 | 752.50 |
| 2013-01-07 | 3,100 | 3,120 | 3,060 | 3,075 | 1,727,700 | 768.75 |
| 2013-01-04 | 3,090 | 3,095 | 3,045 | 3,085 | 1,889,100 | 771.25 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
