6908 イリソ電子工業(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 | 4,910 | 4,955 | 4,825 | 4,840 | 65,600 | 2,420 |
| 2013-12-27 | 4,860 | 4,930 | 4,755 | 4,880 | 59,700 | 2,440 |
| 2013-12-26 | 4,670 | 4,890 | 4,670 | 4,860 | 83,800 | 2,430 |
| 2013-12-25 | 4,660 | 4,810 | 4,630 | 4,665 | 125,600 | 2,332.50 |
| 2013-12-24 | 4,630 | 4,780 | 4,610 | 4,725 | 81,700 | 2,362.50 |
| 2013-12-20 | 4,600 | 4,815 | 4,570 | 4,700 | 174,200 | 2,350 |
| 2013-12-19 | 4,500 | 4,685 | 4,495 | 4,640 | 139,700 | 2,320 |
| 2013-12-18 | 4,400 | 4,490 | 4,350 | 4,480 | 47,000 | 2,240 |
| 2013-12-17 | 4,400 | 4,530 | 4,305 | 4,360 | 61,400 | 2,180 |
| 2013-12-16 | 4,430 | 4,535 | 4,345 | 4,435 | 53,900 | 2,217.50 |
| 2013-12-13 | 4,560 | 4,590 | 4,455 | 4,500 | 42,900 | 2,250 |
| 2013-12-12 | 4,540 | 4,630 | 4,520 | 4,550 | 74,400 | 2,275 |
| 2013-12-11 | 4,395 | 4,540 | 4,395 | 4,480 | 98,900 | 2,240 |
| 2013-12-10 | 4,370 | 4,380 | 4,305 | 4,380 | 83,100 | 2,190 |
| 2013-12-09 | 4,415 | 4,455 | 4,365 | 4,410 | 88,300 | 2,205 |
| 2013-12-06 | 4,385 | 4,430 | 4,355 | 4,385 | 96,900 | 2,192.50 |
| 2013-12-05 | 4,400 | 4,515 | 4,390 | 4,430 | 216,800 | 2,215 |
| 2013-12-04 | 4,540 | 4,640 | 4,520 | 4,540 | 106,900 | 2,270 |
| 2013-12-03 | 4,830 | 4,830 | 4,665 | 4,695 | 64,700 | 2,347.50 |
| 2013-12-02 | 4,685 | 4,835 | 4,635 | 4,835 | 79,800 | 2,417.50 |
| 2013-11-29 | 4,450 | 4,700 | 4,440 | 4,685 | 101,100 | 2,342.50 |
| 2013-11-28 | 4,285 | 4,680 | 4,285 | 4,515 | 224,900 | 2,257.50 |
| 2013-11-27 | 4,425 | 4,540 | 4,330 | 4,355 | 96,300 | 2,177.50 |
| 2013-11-26 | 4,150 | 4,530 | 4,145 | 4,530 | 226,500 | 2,265 |
| 2013-11-25 | 4,310 | 4,360 | 4,150 | 4,260 | 85,700 | 2,130 |
| 2013-11-22 | 4,300 | 4,315 | 4,060 | 4,275 | 124,600 | 2,137.50 |
| 2013-11-21 | 4,020 | 4,290 | 4,000 | 4,280 | 152,600 | 2,140 |
| 2013-11-20 | 3,880 | 4,100 | 3,855 | 4,065 | 144,200 | 2,032.50 |
| 2013-11-19 | 3,735 | 4,000 | 3,710 | 3,865 | 86,300 | 1,932.50 |
| 2013-11-18 | 3,765 | 3,780 | 3,720 | 3,755 | 48,000 | 1,877.50 |
| 2013-11-15 | 3,810 | 3,830 | 3,745 | 3,760 | 50,000 | 1,880 |
| 2013-11-14 | 3,860 | 3,860 | 3,770 | 3,795 | 37,000 | 1,897.50 |
| 2013-11-13 | 3,905 | 3,930 | 3,840 | 3,845 | 24,600 | 1,922.50 |
| 2013-11-12 | 3,710 | 3,955 | 3,700 | 3,905 | 90,700 | 1,952.50 |
| 2013-11-11 | 4,150 | 4,150 | 3,690 | 3,795 | 161,600 | 1,897.50 |
| 2013-11-08 | 4,020 | 4,195 | 4,015 | 4,135 | 101,400 | 2,067.50 |
| 2013-11-07 | 4,020 | 4,090 | 3,980 | 4,070 | 30,300 | 2,035 |
| 2013-11-06 | 3,890 | 4,080 | 3,885 | 4,030 | 37,800 | 2,015 |
| 2013-11-05 | 3,850 | 3,880 | 3,810 | 3,845 | 41,300 | 1,922.50 |
| 2013-11-01 | 3,830 | 3,855 | 3,630 | 3,780 | 43,100 | 1,890 |
| 2013-10-31 | 3,805 | 3,915 | 3,800 | 3,860 | 23,000 | 1,930 |
| 2013-10-30 | 3,980 | 3,995 | 3,785 | 3,865 | 29,400 | 1,932.50 |
| 2013-10-29 | 3,995 | 3,995 | 3,860 | 3,920 | 21,400 | 1,960 |
| 2013-10-28 | 4,105 | 4,105 | 3,945 | 3,980 | 24,300 | 1,990 |
| 2013-10-25 | 4,095 | 4,110 | 4,000 | 4,010 | 26,800 | 2,005 |
| 2013-10-24 | 3,910 | 4,115 | 3,910 | 4,115 | 60,200 | 2,057.50 |
| 2013-10-23 | 3,950 | 3,985 | 3,900 | 3,980 | 46,600 | 1,990 |
| 2013-10-22 | 3,900 | 3,950 | 3,865 | 3,935 | 31,600 | 1,967.50 |
| 2013-10-21 | 3,785 | 3,875 | 3,785 | 3,855 | 20,000 | 1,927.50 |
| 2013-10-18 | 3,755 | 3,870 | 3,755 | 3,780 | 41,600 | 1,890 |
| 2013-10-17 | 3,870 | 3,920 | 3,800 | 3,825 | 21,800 | 1,912.50 |
| 2013-10-16 | 3,860 | 3,910 | 3,810 | 3,885 | 16,800 | 1,942.50 |
| 2013-10-15 | 3,805 | 3,900 | 3,795 | 3,850 | 46,000 | 1,925 |
| 2013-10-11 | 3,925 | 3,945 | 3,785 | 3,805 | 40,700 | 1,902.50 |
| 2013-10-10 | 4,065 | 4,070 | 3,875 | 3,920 | 62,300 | 1,960 |
| 2013-10-09 | 3,905 | 4,080 | 3,900 | 4,060 | 68,900 | 2,030 |
| 2013-10-08 | 3,630 | 3,875 | 3,630 | 3,860 | 64,400 | 1,930 |
| 2013-10-07 | 3,800 | 3,800 | 3,690 | 3,705 | 91,200 | 1,852.50 |
| 2013-10-04 | 3,775 | 3,840 | 3,715 | 3,815 | 75,800 | 1,907.50 |
| 2013-10-03 | 3,735 | 3,790 | 3,650 | 3,705 | 90,100 | 1,852.50 |
| 2013-10-02 | 4,065 | 4,105 | 3,715 | 3,820 | 107,200 | 1,910 |
| 2013-10-01 | 3,935 | 4,235 | 3,935 | 4,065 | 103,800 | 2,032.50 |
| 2013-09-30 | 3,965 | 4,000 | 3,930 | 3,960 | 58,000 | 1,980 |
| 2013-09-27 | 3,940 | 4,000 | 3,935 | 3,990 | 49,500 | 1,995 |
| 2013-09-26 | 3,785 | 3,950 | 3,785 | 3,925 | 70,700 | 1,962.50 |
| 2013-09-25 | 3,725 | 3,925 | 3,715 | 3,855 | 63,500 | 1,927.50 |
| 2013-09-24 | 3,785 | 3,855 | 3,700 | 3,795 | 77,500 | 1,897.50 |
| 2013-09-20 | 3,775 | 3,860 | 3,725 | 3,860 | 69,900 | 1,930 |
| 2013-09-19 | 3,665 | 3,805 | 3,630 | 3,780 | 85,900 | 1,890 |
| 2013-09-18 | 3,520 | 3,695 | 3,500 | 3,660 | 106,200 | 1,830 |
| 2013-09-17 | 3,315 | 3,595 | 3,315 | 3,475 | 91,000 | 1,737.50 |
| 2013-09-13 | 3,365 | 3,420 | 3,290 | 3,315 | 41,800 | 1,657.50 |
| 2013-09-12 | 3,395 | 3,400 | 3,270 | 3,300 | 25,900 | 1,650 |
| 2013-09-11 | 3,310 | 3,420 | 3,285 | 3,400 | 61,700 | 1,700 |
| 2013-09-10 | 3,355 | 3,385 | 3,250 | 3,275 | 30,700 | 1,637.50 |
| 2013-09-09 | 3,420 | 3,420 | 3,325 | 3,350 | 42,400 | 1,675 |
| 2013-09-06 | 3,435 | 3,435 | 3,270 | 3,350 | 52,500 | 1,675 |
| 2013-09-05 | 3,360 | 3,400 | 3,290 | 3,400 | 51,600 | 1,700 |
| 2013-09-04 | 3,255 | 3,390 | 3,235 | 3,290 | 48,600 | 1,645 |
| 2013-09-03 | 3,270 | 3,320 | 3,165 | 3,250 | 66,600 | 1,625 |
| 2013-09-02 | 3,210 | 3,460 | 3,200 | 3,270 | 86,700 | 1,635 |
| 2013-08-30 | 3,225 | 3,330 | 3,155 | 3,280 | 89,500 | 1,640 |
| 2013-08-29 | 3,015 | 3,260 | 3,015 | 3,155 | 113,900 | 1,577.50 |
| 2013-08-28 | 2,977 | 3,090 | 2,960 | 2,999 | 66,300 | 1,499.50 |
| 2013-08-27 | 3,000 | 3,100 | 2,999 | 3,035 | 74,700 | 1,517.50 |
| 2013-08-26 | 3,060 | 3,120 | 2,961 | 3,000 | 85,000 | 1,500 |
| 2013-08-23 | 2,840 | 3,020 | 2,807 | 3,000 | 136,300 | 1,500 |
| 2013-08-22 | 2,807 | 2,807 | 2,769 | 2,790 | 22,200 | 1,395 |
| 2013-08-21 | 2,876 | 2,877 | 2,820 | 2,845 | 18,000 | 1,422.50 |
| 2013-08-20 | 2,901 | 2,970 | 2,889 | 2,919 | 27,300 | 1,459.50 |
| 2013-08-19 | 2,960 | 2,960 | 2,877 | 2,900 | 20,100 | 1,450 |
| 2013-08-16 | 2,922 | 2,990 | 2,915 | 2,952 | 19,500 | 1,476 |
| 2013-08-15 | 2,926 | 3,020 | 2,900 | 2,941 | 39,300 | 1,470.50 |
| 2013-08-14 | 2,925 | 2,984 | 2,865 | 2,883 | 37,400 | 1,441.50 |
| 2013-08-13 | 2,959 | 3,020 | 2,891 | 2,925 | 48,500 | 1,462.50 |
| 2013-08-12 | 2,970 | 3,070 | 2,852 | 2,878 | 107,000 | 1,439 |
| 2013-08-09 | 2,735 | 2,821 | 2,732 | 2,820 | 35,500 | 1,410 |
| 2013-08-08 | 2,740 | 2,751 | 2,656 | 2,700 | 18,900 | 1,350 |
| 2013-08-07 | 2,849 | 2,849 | 2,690 | 2,690 | 24,000 | 1,345 |
| 2013-08-06 | 2,791 | 2,877 | 2,791 | 2,850 | 13,600 | 1,425 |
| 2013-08-05 | 2,850 | 2,856 | 2,740 | 2,837 | 13,700 | 1,418.50 |
| 2013-08-02 | 2,797 | 2,847 | 2,779 | 2,847 | 7,500 | 1,423.50 |
| 2013-08-01 | 2,779 | 2,788 | 2,771 | 2,782 | 10,700 | 1,391 |
| 2013-07-31 | 2,795 | 2,795 | 2,727 | 2,779 | 8,800 | 1,389.50 |
| 2013-07-30 | 2,728 | 2,795 | 2,703 | 2,794 | 12,800 | 1,397 |
| 2013-07-29 | 2,717 | 2,718 | 2,686 | 2,689 | 13,700 | 1,344.50 |
| 2013-07-26 | 2,735 | 2,779 | 2,721 | 2,748 | 18,800 | 1,374 |
| 2013-07-25 | 2,745 | 2,780 | 2,714 | 2,770 | 11,700 | 1,385 |
| 2013-07-24 | 2,800 | 2,800 | 2,742 | 2,744 | 13,900 | 1,372 |
| 2013-07-23 | 2,784 | 2,800 | 2,784 | 2,795 | 10,200 | 1,397.50 |
| 2013-07-22 | 2,736 | 2,800 | 2,655 | 2,783 | 20,800 | 1,391.50 |
| 2013-07-19 | 2,816 | 2,820 | 2,740 | 2,742 | 30,200 | 1,371 |
| 2013-07-18 | 2,827 | 2,827 | 2,740 | 2,740 | 21,700 | 1,370 |
| 2013-07-17 | 2,884 | 2,884 | 2,812 | 2,827 | 35,100 | 1,413.50 |
| 2013-07-16 | 2,770 | 2,870 | 2,770 | 2,861 | 28,700 | 1,430.50 |
| 2013-07-12 | 2,755 | 2,780 | 2,755 | 2,780 | 26,500 | 1,390 |
| 2013-07-11 | 2,770 | 2,795 | 2,755 | 2,780 | 44,000 | 1,390 |
| 2013-07-10 | 2,706 | 2,810 | 2,703 | 2,786 | 45,300 | 1,393 |
| 2013-07-09 | 2,720 | 2,728 | 2,689 | 2,706 | 15,500 | 1,353 |
| 2013-07-08 | 2,746 | 2,770 | 2,671 | 2,695 | 16,000 | 1,347.50 |
| 2013-07-05 | 2,688 | 2,758 | 2,640 | 2,746 | 13,800 | 1,373 |
| 2013-07-04 | 2,770 | 2,770 | 2,641 | 2,669 | 21,000 | 1,334.50 |
| 2013-07-03 | 2,718 | 2,783 | 2,717 | 2,780 | 31,900 | 1,390 |
| 2013-07-02 | 2,610 | 2,747 | 2,610 | 2,740 | 43,500 | 1,370 |
| 2013-07-01 | 2,589 | 2,591 | 2,524 | 2,580 | 9,300 | 1,290 |
| 2013-06-28 | 2,460 | 2,596 | 2,460 | 2,589 | 35,800 | 1,294.50 |
| 2013-06-27 | 2,407 | 2,440 | 2,350 | 2,439 | 20,400 | 1,219.50 |
| 2013-06-26 | 2,480 | 2,480 | 2,339 | 2,357 | 17,100 | 1,178.50 |
| 2013-06-25 | 2,490 | 2,500 | 2,351 | 2,430 | 17,900 | 1,215 |
| 2013-06-24 | 2,500 | 2,534 | 2,467 | 2,500 | 25,000 | 1,250 |
| 2013-06-21 | 2,450 | 2,589 | 2,449 | 2,549 | 29,600 | 1,274.50 |
| 2013-06-20 | 2,540 | 2,572 | 2,535 | 2,550 | 20,500 | 1,275 |
| 2013-06-19 | 2,561 | 2,592 | 2,459 | 2,566 | 61,400 | 1,283 |
| 2013-06-18 | 2,600 | 2,600 | 2,485 | 2,561 | 23,500 | 1,280.50 |
| 2013-06-17 | 2,555 | 2,612 | 2,555 | 2,565 | 22,100 | 1,282.50 |
| 2013-06-14 | 2,553 | 2,599 | 2,511 | 2,555 | 29,100 | 1,277.50 |
| 2013-06-13 | 2,507 | 2,539 | 2,465 | 2,490 | 29,900 | 1,245 |
| 2013-06-12 | 2,467 | 2,545 | 2,467 | 2,507 | 28,700 | 1,253.50 |
| 2013-06-11 | 2,750 | 2,750 | 2,470 | 2,508 | 54,900 | 1,254 |
| 2013-06-10 | 2,616 | 2,670 | 2,550 | 2,650 | 46,100 | 1,325 |
| 2013-06-07 | 2,301 | 2,393 | 2,262 | 2,316 | 57,500 | 1,158 |
| 2013-06-06 | 2,500 | 2,500 | 2,339 | 2,350 | 117,800 | 1,175 |
| 2013-06-05 | 2,780 | 2,800 | 2,470 | 2,593 | 70,800 | 1,296.50 |
| 2013-06-04 | 2,750 | 2,795 | 2,685 | 2,774 | 30,800 | 1,387 |
| 2013-06-03 | 2,780 | 2,931 | 2,750 | 2,750 | 34,700 | 1,375 |
| 2013-05-31 | 2,950 | 2,995 | 2,825 | 2,825 | 47,000 | 1,412.50 |
| 2013-05-30 | 2,940 | 2,960 | 2,840 | 2,865 | 57,500 | 1,432.50 |
| 2013-05-29 | 2,700 | 2,948 | 2,700 | 2,948 | 101,500 | 1,474 |
| 2013-05-28 | 2,890 | 3,170 | 2,789 | 2,789 | 127,800 | 1,394.50 |
| 2013-05-27 | 2,690 | 2,897 | 2,675 | 2,788 | 77,300 | 1,394 |
| 2013-05-24 | 2,850 | 3,000 | 2,800 | 2,890 | 204,700 | 1,445 |
| 2013-05-23 | 2,600 | 2,880 | 2,596 | 2,780 | 137,700 | 1,390 |
| 2013-05-22 | 2,560 | 2,690 | 2,545 | 2,680 | 110,100 | 1,340 |
| 2013-05-21 | 2,333 | 2,399 | 2,292 | 2,396 | 36,900 | 1,198 |
| 2013-05-20 | 2,375 | 2,388 | 2,299 | 2,333 | 32,300 | 1,166.50 |
| 2013-05-17 | 2,200 | 2,414 | 2,198 | 2,351 | 40,300 | 1,175.50 |
| 2013-05-16 | 2,230 | 2,299 | 2,051 | 2,290 | 65,900 | 1,145 |
| 2013-05-15 | 2,530 | 2,540 | 1,986 | 2,294 | 79,500 | 1,147 |
| 2013-05-14 | 2,402 | 2,500 | 2,389 | 2,484 | 25,900 | 1,242 |
| 2013-05-13 | 2,500 | 2,541 | 2,397 | 2,397 | 45,200 | 1,198.50 |
| 2013-05-10 | 2,303 | 2,430 | 2,276 | 2,390 | 85,100 | 1,195 |
| 2013-05-09 | 2,400 | 2,400 | 2,348 | 2,348 | 40,500 | 1,174 |
| 2013-05-08 | 2,407 | 2,410 | 2,300 | 2,350 | 45,600 | 1,175 |
| 2013-05-07 | 2,430 | 2,463 | 2,380 | 2,410 | 45,800 | 1,205 |
| 2013-05-02 | 2,258 | 2,475 | 2,258 | 2,420 | 44,900 | 1,210 |
| 2013-05-01 | 2,200 | 2,298 | 2,195 | 2,258 | 16,600 | 1,129 |
| 2013-04-30 | 2,193 | 2,310 | 2,177 | 2,193 | 36,000 | 1,096.50 |
| 2013-04-26 | 2,162 | 2,190 | 2,147 | 2,173 | 21,900 | 1,086.50 |
| 2013-04-25 | 2,150 | 2,170 | 2,148 | 2,162 | 18,900 | 1,081 |
| 2013-04-24 | 2,125 | 2,198 | 2,125 | 2,160 | 14,700 | 1,080 |
| 2013-04-23 | 1,990 | 2,120 | 1,988 | 2,120 | 38,000 | 1,060 |
| 2013-04-22 | 1,973 | 2,020 | 1,970 | 1,990 | 29,400 | 995 |
| 2013-04-19 | 1,960 | 1,962 | 1,940 | 1,960 | 13,000 | 980 |
| 2013-04-18 | 1,947 | 1,950 | 1,932 | 1,947 | 16,000 | 973.50 |
| 2013-04-17 | 1,945 | 1,949 | 1,924 | 1,925 | 14,600 | 962.50 |
| 2013-04-16 | 1,825 | 1,910 | 1,820 | 1,908 | 31,900 | 954 |
| 2013-04-15 | 1,870 | 1,870 | 1,848 | 1,867 | 7,600 | 933.50 |
| 2013-04-12 | 1,830 | 1,887 | 1,816 | 1,855 | 19,700 | 927.50 |
| 2013-04-11 | 1,859 | 1,866 | 1,828 | 1,850 | 20,300 | 925 |
| 2013-04-10 | 1,825 | 1,867 | 1,825 | 1,860 | 19,400 | 930 |
| 2013-04-09 | 1,836 | 1,847 | 1,813 | 1,830 | 33,900 | 915 |
| 2013-04-08 | 1,841 | 1,875 | 1,812 | 1,830 | 16,000 | 915 |
| 2013-04-05 | 1,825 | 1,875 | 1,800 | 1,801 | 46,000 | 900.50 |
| 2013-04-04 | 1,822 | 1,830 | 1,766 | 1,804 | 38,000 | 902 |
| 2013-04-03 | 1,780 | 1,840 | 1,777 | 1,830 | 41,300 | 915 |
| 2013-04-02 | 1,841 | 1,896 | 1,695 | 1,769 | 39,400 | 884.50 |
| 2013-04-01 | 1,908 | 1,908 | 1,870 | 1,872 | 26,300 | 936 |
| 2013-03-29 | 1,883 | 1,950 | 1,872 | 1,910 | 21,100 | 955 |
| 2013-03-28 | 1,934 | 1,934 | 1,871 | 1,923 | 32,400 | 961.50 |
| 2013-03-27 | 1,860 | 1,985 | 1,860 | 1,952 | 35,100 | 976 |
| 2013-03-26 | 1,830 | 1,885 | 1,821 | 1,860 | 26,100 | 930 |
| 2013-03-25 | 1,881 | 1,900 | 1,806 | 1,846 | 51,800 | 923 |
| 2013-03-22 | 1,880 | 1,940 | 1,880 | 1,918 | 17,900 | 959 |
| 2013-03-21 | 1,890 | 1,940 | 1,890 | 1,918 | 13,000 | 959 |
| 2013-03-19 | 1,858 | 1,902 | 1,831 | 1,885 | 23,700 | 942.50 |
| 2013-03-18 | 1,805 | 1,863 | 1,785 | 1,863 | 18,300 | 931.50 |
| 2013-03-15 | 1,798 | 1,832 | 1,798 | 1,811 | 21,400 | 905.50 |
| 2013-03-14 | 1,717 | 1,768 | 1,717 | 1,768 | 11,800 | 884 |
| 2013-03-13 | 1,700 | 1,735 | 1,700 | 1,717 | 11,100 | 858.50 |
| 2013-03-12 | 1,740 | 1,745 | 1,732 | 1,737 | 9,600 | 868.50 |
| 2013-03-11 | 1,700 | 1,750 | 1,700 | 1,744 | 24,800 | 872 |
| 2013-03-08 | 1,638 | 1,675 | 1,638 | 1,673 | 27,900 | 836.50 |
| 2013-03-07 | 1,649 | 1,650 | 1,631 | 1,638 | 32,000 | 819 |
| 2013-03-06 | 1,629 | 1,650 | 1,612 | 1,645 | 23,500 | 822.50 |
| 2013-03-05 | 1,650 | 1,655 | 1,628 | 1,628 | 10,800 | 814 |
| 2013-03-04 | 1,640 | 1,666 | 1,615 | 1,640 | 14,700 | 820 |
| 2013-03-01 | 1,634 | 1,640 | 1,582 | 1,640 | 14,000 | 820 |
| 2013-02-28 | 1,650 | 1,659 | 1,632 | 1,634 | 13,100 | 817 |
| 2013-02-27 | 1,655 | 1,655 | 1,590 | 1,630 | 25,700 | 815 |
| 2013-02-26 | 1,603 | 1,652 | 1,588 | 1,635 | 29,900 | 817.50 |
| 2013-02-25 | 1,586 | 1,649 | 1,571 | 1,603 | 54,200 | 801.50 |
| 2013-02-22 | 1,592 | 1,618 | 1,511 | 1,527 | 46,600 | 763.50 |
| 2013-02-21 | 1,527 | 1,580 | 1,511 | 1,578 | 24,800 | 789 |
| 2013-02-20 | 1,520 | 1,530 | 1,514 | 1,529 | 15,700 | 764.50 |
| 2013-02-19 | 1,500 | 1,520 | 1,500 | 1,519 | 13,500 | 759.50 |
| 2013-02-18 | 1,526 | 1,526 | 1,498 | 1,506 | 7,100 | 753 |
| 2013-02-15 | 1,501 | 1,510 | 1,486 | 1,486 | 23,000 | 743 |
| 2013-02-14 | 1,476 | 1,539 | 1,470 | 1,538 | 28,000 | 769 |
| 2013-02-13 | 1,489 | 1,497 | 1,459 | 1,478 | 18,300 | 739 |
| 2013-02-12 | 1,500 | 1,513 | 1,463 | 1,480 | 40,400 | 740 |
| 2013-02-08 | 1,480 | 1,480 | 1,436 | 1,457 | 15,600 | 728.50 |
| 2013-02-07 | 1,450 | 1,492 | 1,450 | 1,471 | 27,700 | 735.50 |
| 2013-02-06 | 1,453 | 1,472 | 1,433 | 1,460 | 34,600 | 730 |
| 2013-02-05 | 1,445 | 1,455 | 1,430 | 1,444 | 19,800 | 722 |
| 2013-02-04 | 1,463 | 1,470 | 1,441 | 1,470 | 28,700 | 735 |
| 2013-02-01 | 1,480 | 1,495 | 1,456 | 1,456 | 26,400 | 728 |
| 2013-01-31 | 1,483 | 1,490 | 1,471 | 1,480 | 11,000 | 740 |
| 2013-01-30 | 1,476 | 1,494 | 1,463 | 1,493 | 6,600 | 746.50 |
| 2013-01-29 | 1,461 | 1,499 | 1,461 | 1,472 | 6,800 | 736 |
| 2013-01-28 | 1,502 | 1,502 | 1,462 | 1,482 | 8,400 | 741 |
| 2013-01-25 | 1,496 | 1,500 | 1,474 | 1,492 | 12,600 | 746 |
| 2013-01-24 | 1,472 | 1,472 | 1,450 | 1,458 | 12,400 | 729 |
| 2013-01-23 | 1,480 | 1,485 | 1,467 | 1,472 | 13,100 | 736 |
| 2013-01-22 | 1,506 | 1,506 | 1,466 | 1,496 | 8,700 | 748 |
| 2013-01-21 | 1,463 | 1,508 | 1,458 | 1,501 | 15,000 | 750.50 |
| 2013-01-18 | 1,450 | 1,495 | 1,450 | 1,490 | 28,900 | 745 |
| 2013-01-17 | 1,421 | 1,450 | 1,420 | 1,437 | 20,600 | 718.50 |
| 2013-01-16 | 1,470 | 1,475 | 1,423 | 1,441 | 32,800 | 720.50 |
| 2013-01-15 | 1,472 | 1,472 | 1,440 | 1,440 | 20,100 | 720 |
| 2013-01-11 | 1,410 | 1,450 | 1,410 | 1,414 | 34,100 | 707 |
| 2013-01-10 | 1,357 | 1,450 | 1,357 | 1,440 | 31,400 | 720 |
| 2013-01-09 | 1,350 | 1,378 | 1,340 | 1,371 | 13,100 | 685.50 |
| 2013-01-08 | 1,399 | 1,399 | 1,350 | 1,350 | 18,500 | 675 |
| 2013-01-07 | 1,415 | 1,419 | 1,398 | 1,403 | 17,400 | 701.50 |
| 2013-01-04 | 1,381 | 1,398 | 1,380 | 1,398 | 19,000 | 699 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
