6960 フクダ電子(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 | 4,270 | 4,295 | 4,270 | 4,295 | 5,100 | 2,147.50 |
| 2013-12-27 | 4,245 | 4,280 | 4,230 | 4,270 | 6,000 | 2,135 |
| 2013-12-26 | 4,145 | 4,250 | 4,145 | 4,250 | 9,300 | 2,125 |
| 2013-12-25 | 4,140 | 4,195 | 4,120 | 4,125 | 17,500 | 2,062.50 |
| 2013-12-24 | 4,195 | 4,200 | 4,120 | 4,120 | 18,400 | 2,060 |
| 2013-12-20 | 4,200 | 4,200 | 4,120 | 4,180 | 15,000 | 2,090 |
| 2013-12-19 | 4,230 | 4,250 | 4,220 | 4,230 | 14,600 | 2,115 |
| 2013-12-18 | 4,245 | 4,250 | 4,220 | 4,250 | 11,400 | 2,125 |
| 2013-12-17 | 4,205 | 4,255 | 4,200 | 4,245 | 20,400 | 2,122.50 |
| 2013-12-16 | 4,255 | 4,265 | 4,205 | 4,210 | 10,500 | 2,105 |
| 2013-12-13 | 4,245 | 4,275 | 4,245 | 4,250 | 12,400 | 2,125 |
| 2013-12-12 | 4,230 | 4,240 | 4,200 | 4,220 | 9,700 | 2,110 |
| 2013-12-11 | 4,200 | 4,245 | 4,200 | 4,240 | 3,400 | 2,120 |
| 2013-12-10 | 4,280 | 4,285 | 4,215 | 4,230 | 7,400 | 2,115 |
| 2013-12-09 | 4,210 | 4,300 | 4,210 | 4,235 | 29,100 | 2,117.50 |
| 2013-12-06 | 4,180 | 4,245 | 4,180 | 4,240 | 7,700 | 2,120 |
| 2013-12-05 | 4,150 | 4,210 | 4,150 | 4,170 | 16,300 | 2,085 |
| 2013-12-04 | 4,155 | 4,185 | 4,140 | 4,185 | 12,100 | 2,092.50 |
| 2013-12-03 | 4,180 | 4,190 | 4,130 | 4,155 | 13,800 | 2,077.50 |
| 2013-12-02 | 4,095 | 4,120 | 4,095 | 4,110 | 6,200 | 2,055 |
| 2013-11-29 | 4,095 | 4,095 | 4,070 | 4,070 | 2,600 | 2,035 |
| 2013-11-28 | 4,125 | 4,125 | 4,055 | 4,070 | 7,900 | 2,035 |
| 2013-11-27 | 4,115 | 4,115 | 4,085 | 4,085 | 3,300 | 2,042.50 |
| 2013-11-26 | 4,155 | 4,155 | 4,100 | 4,115 | 13,200 | 2,057.50 |
| 2013-11-25 | 4,145 | 4,165 | 4,125 | 4,155 | 10,300 | 2,077.50 |
| 2013-11-22 | 4,090 | 4,150 | 4,090 | 4,145 | 6,600 | 2,072.50 |
| 2013-11-21 | 4,080 | 4,120 | 4,065 | 4,100 | 14,000 | 2,050 |
| 2013-11-20 | 4,080 | 4,100 | 4,075 | 4,080 | 4,400 | 2,040 |
| 2013-11-19 | 4,105 | 4,105 | 4,080 | 4,080 | 2,000 | 2,040 |
| 2013-11-18 | 4,145 | 4,150 | 4,090 | 4,090 | 10,800 | 2,045 |
| 2013-11-15 | 4,130 | 4,165 | 4,125 | 4,125 | 9,200 | 2,062.50 |
| 2013-11-14 | 4,085 | 4,145 | 4,085 | 4,140 | 7,300 | 2,070 |
| 2013-11-13 | 4,085 | 4,090 | 4,050 | 4,080 | 6,600 | 2,040 |
| 2013-11-12 | 4,055 | 4,110 | 4,055 | 4,105 | 5,200 | 2,052.50 |
| 2013-11-11 | 4,080 | 4,145 | 4,050 | 4,050 | 11,000 | 2,025 |
| 2013-11-08 | 4,140 | 4,140 | 4,080 | 4,100 | 5,500 | 2,050 |
| 2013-11-07 | 4,200 | 4,200 | 4,120 | 4,120 | 9,700 | 2,060 |
| 2013-11-06 | 4,215 | 4,240 | 4,130 | 4,170 | 17,700 | 2,085 |
| 2013-11-05 | 4,205 | 4,300 | 4,200 | 4,255 | 5,600 | 2,127.50 |
| 2013-11-01 | 4,220 | 4,235 | 4,190 | 4,210 | 5,300 | 2,105 |
| 2013-10-31 | 4,340 | 4,350 | 4,215 | 4,215 | 18,500 | 2,107.50 |
| 2013-10-30 | 4,330 | 4,380 | 4,305 | 4,350 | 21,000 | 2,175 |
| 2013-10-29 | 4,240 | 4,305 | 4,230 | 4,300 | 15,600 | 2,150 |
| 2013-10-28 | 4,195 | 4,240 | 4,195 | 4,225 | 7,100 | 2,112.50 |
| 2013-10-25 | 4,200 | 4,230 | 4,180 | 4,195 | 8,800 | 2,097.50 |
| 2013-10-24 | 4,205 | 4,235 | 4,180 | 4,200 | 9,500 | 2,100 |
| 2013-10-23 | 4,245 | 4,250 | 4,205 | 4,205 | 13,600 | 2,102.50 |
| 2013-10-22 | 4,225 | 4,250 | 4,220 | 4,225 | 5,500 | 2,112.50 |
| 2013-10-21 | 4,255 | 4,280 | 4,215 | 4,225 | 24,000 | 2,112.50 |
| 2013-10-18 | 4,200 | 4,235 | 4,175 | 4,185 | 25,100 | 2,092.50 |
| 2013-10-17 | 4,195 | 4,200 | 4,165 | 4,165 | 6,900 | 2,082.50 |
| 2013-10-16 | 4,170 | 4,200 | 4,170 | 4,180 | 2,000 | 2,090 |
| 2013-10-15 | 4,155 | 4,220 | 4,155 | 4,220 | 15,200 | 2,110 |
| 2013-10-11 | 4,160 | 4,160 | 4,095 | 4,145 | 10,700 | 2,072.50 |
| 2013-10-10 | 4,120 | 4,175 | 4,090 | 4,115 | 5,400 | 2,057.50 |
| 2013-10-09 | 4,110 | 4,115 | 4,085 | 4,115 | 900 | 2,057.50 |
| 2013-10-08 | 4,050 | 4,110 | 4,050 | 4,070 | 4,500 | 2,035 |
| 2013-10-07 | 4,100 | 4,100 | 4,060 | 4,065 | 5,100 | 2,032.50 |
| 2013-10-04 | 4,110 | 4,110 | 4,070 | 4,100 | 9,000 | 2,050 |
| 2013-10-03 | 4,105 | 4,115 | 4,100 | 4,105 | 3,300 | 2,052.50 |
| 2013-10-02 | 4,150 | 4,150 | 4,100 | 4,105 | 4,000 | 2,052.50 |
| 2013-10-01 | 4,100 | 4,145 | 4,100 | 4,145 | 10,700 | 2,072.50 |
| 2013-09-30 | 4,100 | 4,150 | 4,100 | 4,150 | 13,600 | 2,075 |
| 2013-09-27 | 4,150 | 4,150 | 4,135 | 4,150 | 2,600 | 2,075 |
| 2013-09-26 | 4,130 | 4,150 | 4,100 | 4,150 | 5,200 | 2,075 |
| 2013-09-25 | 4,205 | 4,230 | 4,170 | 4,170 | 10,800 | 2,085 |
| 2013-09-24 | 4,190 | 4,200 | 4,180 | 4,185 | 14,200 | 2,092.50 |
| 2013-09-20 | 4,150 | 4,175 | 4,105 | 4,175 | 8,800 | 2,087.50 |
| 2013-09-19 | 4,170 | 4,180 | 4,130 | 4,140 | 12,600 | 2,070 |
| 2013-09-18 | 4,130 | 4,145 | 4,100 | 4,125 | 10,800 | 2,062.50 |
| 2013-09-17 | 4,055 | 4,125 | 4,055 | 4,125 | 14,700 | 2,062.50 |
| 2013-09-13 | 4,010 | 4,080 | 4,000 | 4,065 | 14,500 | 2,032.50 |
| 2013-09-12 | 4,050 | 4,065 | 4,030 | 4,055 | 9,200 | 2,027.50 |
| 2013-09-11 | 4,035 | 4,080 | 4,030 | 4,030 | 11,700 | 2,015 |
| 2013-09-10 | 4,030 | 4,080 | 4,010 | 4,010 | 10,600 | 2,005 |
| 2013-09-09 | 4,090 | 4,100 | 4,030 | 4,030 | 3,800 | 2,015 |
| 2013-09-06 | 4,050 | 4,080 | 4,015 | 4,020 | 7,000 | 2,010 |
| 2013-09-05 | 4,045 | 4,055 | 4,040 | 4,040 | 5,400 | 2,020 |
| 2013-09-04 | 4,035 | 4,070 | 4,010 | 4,070 | 3,900 | 2,035 |
| 2013-09-03 | 4,040 | 4,040 | 3,995 | 4,030 | 7,400 | 2,015 |
| 2013-09-02 | 4,000 | 4,050 | 3,980 | 3,980 | 5,900 | 1,990 |
| 2013-08-30 | 4,035 | 4,055 | 4,010 | 4,055 | 9,000 | 2,027.50 |
| 2013-08-29 | 4,000 | 4,050 | 3,965 | 4,035 | 16,100 | 2,017.50 |
| 2013-08-28 | 3,995 | 4,000 | 3,975 | 3,985 | 6,700 | 1,992.50 |
| 2013-08-27 | 4,110 | 4,110 | 4,005 | 4,010 | 13,600 | 2,005 |
| 2013-08-26 | 4,020 | 4,100 | 4,020 | 4,100 | 11,600 | 2,050 |
| 2013-08-23 | 4,035 | 4,060 | 4,015 | 4,020 | 10,400 | 2,010 |
| 2013-08-22 | 4,000 | 4,050 | 3,945 | 4,015 | 11,300 | 2,007.50 |
| 2013-08-21 | 3,950 | 4,025 | 3,920 | 3,940 | 19,000 | 1,970 |
| 2013-08-20 | 4,085 | 4,100 | 3,945 | 3,960 | 22,000 | 1,980 |
| 2013-08-19 | 3,995 | 4,085 | 3,985 | 4,085 | 14,700 | 2,042.50 |
| 2013-08-16 | 4,045 | 4,045 | 3,955 | 3,980 | 4,900 | 1,990 |
| 2013-08-15 | 4,100 | 4,100 | 3,980 | 3,980 | 7,700 | 1,990 |
| 2013-08-14 | 4,110 | 4,110 | 4,020 | 4,030 | 9,000 | 2,015 |
| 2013-08-13 | 3,970 | 4,130 | 3,970 | 4,110 | 12,400 | 2,055 |
| 2013-08-12 | 4,020 | 4,020 | 3,970 | 3,970 | 8,200 | 1,985 |
| 2013-08-09 | 4,125 | 4,125 | 4,030 | 4,035 | 11,800 | 2,017.50 |
| 2013-08-08 | 4,120 | 4,200 | 4,055 | 4,055 | 15,100 | 2,027.50 |
| 2013-08-07 | 4,085 | 4,190 | 4,085 | 4,160 | 10,000 | 2,080 |
| 2013-08-06 | 4,150 | 4,205 | 4,040 | 4,130 | 33,700 | 2,065 |
| 2013-08-05 | 4,190 | 4,190 | 4,025 | 4,120 | 16,500 | 2,060 |
| 2013-08-02 | 4,190 | 4,240 | 4,150 | 4,190 | 20,500 | 2,095 |
| 2013-08-01 | 4,065 | 4,270 | 4,000 | 4,180 | 49,000 | 2,090 |
| 2013-07-31 | 3,955 | 4,000 | 3,925 | 3,970 | 36,500 | 1,985 |
| 2013-07-30 | 3,860 | 3,975 | 3,855 | 3,955 | 15,700 | 1,977.50 |
| 2013-07-29 | 3,930 | 3,940 | 3,880 | 3,895 | 12,300 | 1,947.50 |
| 2013-07-26 | 3,920 | 3,950 | 3,920 | 3,925 | 18,900 | 1,962.50 |
| 2013-07-25 | 3,920 | 3,970 | 3,920 | 3,920 | 25,500 | 1,960 |
| 2013-07-24 | 3,900 | 3,950 | 3,885 | 3,920 | 16,000 | 1,960 |
| 2013-07-23 | 3,870 | 3,950 | 3,870 | 3,925 | 15,600 | 1,962.50 |
| 2013-07-22 | 3,850 | 3,900 | 3,845 | 3,900 | 10,000 | 1,950 |
| 2013-07-19 | 3,920 | 3,930 | 3,890 | 3,900 | 15,700 | 1,950 |
| 2013-07-18 | 3,900 | 3,950 | 3,900 | 3,910 | 13,700 | 1,955 |
| 2013-07-17 | 3,875 | 3,890 | 3,860 | 3,890 | 7,800 | 1,945 |
| 2013-07-16 | 3,850 | 3,950 | 3,830 | 3,875 | 7,000 | 1,937.50 |
| 2013-07-12 | 3,825 | 3,880 | 3,800 | 3,840 | 5,500 | 1,920 |
| 2013-07-11 | 3,850 | 3,850 | 3,800 | 3,825 | 3,500 | 1,912.50 |
| 2013-07-10 | 3,920 | 3,920 | 3,845 | 3,850 | 4,300 | 1,925 |
| 2013-07-09 | 3,880 | 3,920 | 3,870 | 3,920 | 4,500 | 1,960 |
| 2013-07-08 | 3,900 | 3,930 | 3,870 | 3,870 | 5,100 | 1,935 |
| 2013-07-05 | 3,785 | 3,940 | 3,785 | 3,915 | 4,900 | 1,957.50 |
| 2013-07-04 | 3,925 | 3,950 | 3,835 | 3,835 | 27,000 | 1,917.50 |
| 2013-07-03 | 3,800 | 3,900 | 3,795 | 3,885 | 11,600 | 1,942.50 |
| 2013-07-02 | 3,740 | 3,770 | 3,705 | 3,770 | 6,000 | 1,885 |
| 2013-07-01 | 3,635 | 3,675 | 3,600 | 3,670 | 7,500 | 1,835 |
| 2013-06-28 | 3,590 | 3,655 | 3,590 | 3,640 | 8,800 | 1,820 |
| 2013-06-27 | 3,555 | 3,625 | 3,555 | 3,600 | 14,900 | 1,800 |
| 2013-06-26 | 3,655 | 3,700 | 3,615 | 3,625 | 6,400 | 1,812.50 |
| 2013-06-25 | 3,705 | 3,725 | 3,635 | 3,650 | 6,700 | 1,825 |
| 2013-06-24 | 3,775 | 3,780 | 3,675 | 3,705 | 7,600 | 1,852.50 |
| 2013-06-21 | 3,800 | 3,800 | 3,750 | 3,755 | 4,300 | 1,877.50 |
| 2013-06-20 | 3,820 | 3,870 | 3,800 | 3,800 | 8,100 | 1,900 |
| 2013-06-19 | 3,830 | 3,895 | 3,820 | 3,820 | 3,100 | 1,910 |
| 2013-06-18 | 3,750 | 3,850 | 3,730 | 3,800 | 17,900 | 1,900 |
| 2013-06-17 | 3,705 | 3,740 | 3,700 | 3,725 | 7,200 | 1,862.50 |
| 2013-06-14 | 3,700 | 3,705 | 3,620 | 3,700 | 27,100 | 1,850 |
| 2013-06-13 | 3,770 | 3,770 | 3,590 | 3,700 | 2,600 | 1,850 |
| 2013-06-12 | 3,585 | 3,700 | 3,515 | 3,700 | 3,400 | 1,850 |
| 2013-06-11 | 3,695 | 3,795 | 3,675 | 3,725 | 13,500 | 1,862.50 |
| 2013-06-10 | 3,650 | 3,700 | 3,580 | 3,695 | 5,000 | 1,847.50 |
| 2013-06-07 | 3,530 | 3,635 | 3,405 | 3,510 | 16,200 | 1,755 |
| 2013-06-06 | 3,750 | 3,750 | 3,610 | 3,650 | 11,300 | 1,825 |
| 2013-06-05 | 3,900 | 3,950 | 3,815 | 3,815 | 7,200 | 1,907.50 |
| 2013-06-04 | 3,880 | 3,900 | 3,815 | 3,900 | 19,300 | 1,950 |
| 2013-06-03 | 3,950 | 3,950 | 3,855 | 3,880 | 9,100 | 1,940 |
| 2013-05-31 | 3,980 | 4,005 | 3,905 | 3,965 | 5,800 | 1,982.50 |
| 2013-05-30 | 3,935 | 4,015 | 3,865 | 3,910 | 14,800 | 1,955 |
| 2013-05-29 | 3,855 | 3,965 | 3,830 | 3,965 | 5,900 | 1,982.50 |
| 2013-05-28 | 3,770 | 3,870 | 3,770 | 3,855 | 6,000 | 1,927.50 |
| 2013-05-27 | 3,905 | 3,905 | 3,755 | 3,840 | 8,400 | 1,920 |
| 2013-05-24 | 3,905 | 4,050 | 3,895 | 3,905 | 15,700 | 1,952.50 |
| 2013-05-23 | 4,010 | 4,090 | 3,800 | 3,880 | 26,200 | 1,940 |
| 2013-05-22 | 4,145 | 4,170 | 4,100 | 4,100 | 13,000 | 2,050 |
| 2013-05-21 | 4,200 | 4,200 | 4,150 | 4,180 | 18,600 | 2,090 |
| 2013-05-20 | 4,145 | 4,190 | 4,100 | 4,185 | 17,500 | 2,092.50 |
| 2013-05-17 | 3,955 | 4,120 | 3,950 | 4,075 | 16,800 | 2,037.50 |
| 2013-05-16 | 4,150 | 4,150 | 4,010 | 4,025 | 24,700 | 2,012.50 |
| 2013-05-15 | 4,100 | 4,190 | 4,050 | 4,150 | 47,800 | 2,075 |
| 2013-05-14 | 4,100 | 4,100 | 4,055 | 4,095 | 19,500 | 2,047.50 |
| 2013-05-13 | 3,990 | 4,280 | 3,970 | 4,100 | 42,000 | 2,050 |
| 2013-05-10 | 3,910 | 3,980 | 3,850 | 3,920 | 43,600 | 1,960 |
| 2013-05-09 | 3,810 | 3,845 | 3,700 | 3,700 | 16,800 | 1,850 |
| 2013-05-08 | 3,820 | 3,880 | 3,820 | 3,845 | 11,500 | 1,922.50 |
| 2013-05-07 | 3,880 | 3,890 | 3,820 | 3,845 | 6,500 | 1,922.50 |
| 2013-05-02 | 3,795 | 3,830 | 3,725 | 3,830 | 4,700 | 1,915 |
| 2013-05-01 | 3,860 | 3,860 | 3,790 | 3,830 | 7,800 | 1,915 |
| 2013-04-30 | 3,650 | 3,895 | 3,610 | 3,790 | 13,800 | 1,895 |
| 2013-04-26 | 3,715 | 3,740 | 3,695 | 3,715 | 5,500 | 1,857.50 |
| 2013-04-25 | 3,865 | 3,885 | 3,760 | 3,760 | 11,600 | 1,880 |
| 2013-04-24 | 3,930 | 3,935 | 3,840 | 3,865 | 18,000 | 1,932.50 |
| 2013-04-23 | 3,690 | 3,860 | 3,650 | 3,860 | 21,100 | 1,930 |
| 2013-04-22 | 3,545 | 3,695 | 3,545 | 3,670 | 16,600 | 1,835 |
| 2013-04-19 | 3,580 | 3,595 | 3,515 | 3,590 | 6,400 | 1,795 |
| 2013-04-18 | 3,590 | 3,600 | 3,565 | 3,580 | 8,000 | 1,790 |
| 2013-04-17 | 3,545 | 3,580 | 3,535 | 3,580 | 11,000 | 1,790 |
| 2013-04-16 | 3,370 | 3,490 | 3,365 | 3,480 | 4,900 | 1,740 |
| 2013-04-15 | 3,475 | 3,530 | 3,475 | 3,500 | 13,500 | 1,750 |
| 2013-04-12 | 3,500 | 3,500 | 3,455 | 3,475 | 4,000 | 1,737.50 |
| 2013-04-11 | 3,500 | 3,500 | 3,450 | 3,460 | 7,900 | 1,730 |
| 2013-04-10 | 3,500 | 3,500 | 3,450 | 3,495 | 3,400 | 1,747.50 |
| 2013-04-09 | 3,500 | 3,560 | 3,470 | 3,470 | 6,900 | 1,735 |
| 2013-04-08 | 3,480 | 3,495 | 3,410 | 3,495 | 10,400 | 1,747.50 |
| 2013-04-05 | 3,420 | 3,420 | 3,355 | 3,355 | 7,700 | 1,677.50 |
| 2013-04-04 | 3,230 | 3,275 | 3,180 | 3,275 | 4,300 | 1,637.50 |
| 2013-04-03 | 3,350 | 3,370 | 3,270 | 3,330 | 3,500 | 1,665 |
| 2013-04-02 | 3,130 | 3,290 | 3,040 | 3,290 | 7,700 | 1,645 |
| 2013-04-01 | 3,470 | 3,470 | 3,130 | 3,200 | 5,700 | 1,600 |
| 2013-03-29 | 3,500 | 3,500 | 3,335 | 3,400 | 5,800 | 1,700 |
| 2013-03-28 | 3,445 | 3,500 | 3,395 | 3,500 | 7,800 | 1,750 |
| 2013-03-27 | 3,470 | 3,500 | 3,390 | 3,450 | 1,300 | 1,725 |
| 2013-03-26 | 3,590 | 3,590 | 3,495 | 3,525 | 7,900 | 1,762.50 |
| 2013-03-25 | 3,580 | 3,590 | 3,535 | 3,590 | 5,600 | 1,795 |
| 2013-03-22 | 3,525 | 3,595 | 3,450 | 3,480 | 13,600 | 1,740 |
| 2013-03-21 | 3,550 | 3,570 | 3,530 | 3,535 | 29,200 | 1,767.50 |
| 2013-03-19 | 3,520 | 3,525 | 3,470 | 3,520 | 11,900 | 1,760 |
| 2013-03-18 | 3,490 | 3,550 | 3,470 | 3,500 | 15,000 | 1,750 |
| 2013-03-15 | 3,410 | 3,475 | 3,395 | 3,470 | 17,100 | 1,735 |
| 2013-03-14 | 3,350 | 3,375 | 3,350 | 3,350 | 18,700 | 1,675 |
| 2013-03-13 | 3,290 | 3,315 | 3,280 | 3,280 | 13,200 | 1,640 |
| 2013-03-12 | 3,250 | 3,275 | 3,250 | 3,270 | 14,000 | 1,635 |
| 2013-03-11 | 3,230 | 3,260 | 3,215 | 3,245 | 38,200 | 1,622.50 |
| 2013-03-08 | 3,220 | 3,240 | 3,220 | 3,225 | 21,300 | 1,612.50 |
| 2013-03-07 | 3,220 | 3,240 | 3,200 | 3,220 | 16,500 | 1,610 |
| 2013-03-06 | 3,165 | 3,235 | 3,165 | 3,210 | 8,600 | 1,605 |
| 2013-03-05 | 3,180 | 3,210 | 3,180 | 3,190 | 7,800 | 1,595 |
| 2013-03-04 | 3,100 | 3,185 | 3,100 | 3,100 | 11,900 | 1,550 |
| 2013-03-01 | 3,110 | 3,125 | 3,070 | 3,100 | 6,700 | 1,550 |
| 2013-02-28 | 3,040 | 3,110 | 3,040 | 3,110 | 23,400 | 1,555 |
| 2013-02-27 | 3,065 | 3,090 | 3,040 | 3,085 | 2,100 | 1,542.50 |
| 2013-02-26 | 3,050 | 3,100 | 3,045 | 3,065 | 7,500 | 1,532.50 |
| 2013-02-25 | 3,030 | 3,065 | 3,030 | 3,050 | 4,600 | 1,525 |
| 2013-02-22 | 3,015 | 3,070 | 3,000 | 3,030 | 5,900 | 1,515 |
| 2013-02-21 | 3,045 | 3,090 | 3,045 | 3,080 | 8,100 | 1,540 |
| 2013-02-20 | 2,999 | 3,045 | 2,971 | 3,045 | 17,200 | 1,522.50 |
| 2013-02-19 | 3,050 | 3,050 | 2,992 | 2,995 | 18,100 | 1,497.50 |
| 2013-02-18 | 3,080 | 3,080 | 3,055 | 3,055 | 5,700 | 1,527.50 |
| 2013-02-15 | 3,070 | 3,080 | 2,980 | 3,080 | 10,500 | 1,540 |
| 2013-02-14 | 3,080 | 3,110 | 3,070 | 3,085 | 10,300 | 1,542.50 |
| 2013-02-13 | 3,100 | 3,100 | 3,050 | 3,055 | 7,100 | 1,527.50 |
| 2013-02-12 | 3,115 | 3,115 | 3,095 | 3,100 | 6,100 | 1,550 |
| 2013-02-08 | 3,135 | 3,135 | 3,080 | 3,085 | 3,900 | 1,542.50 |
| 2013-02-07 | 3,125 | 3,130 | 3,080 | 3,100 | 8,300 | 1,550 |
| 2013-02-06 | 3,100 | 3,125 | 3,090 | 3,100 | 18,600 | 1,550 |
| 2013-02-05 | 3,070 | 3,100 | 3,060 | 3,080 | 2,000 | 1,540 |
| 2013-02-04 | 3,090 | 3,100 | 3,055 | 3,070 | 14,500 | 1,535 |
| 2013-02-01 | 3,130 | 3,150 | 3,055 | 3,065 | 22,100 | 1,532.50 |
| 2013-01-31 | 3,075 | 3,130 | 3,075 | 3,130 | 5,500 | 1,565 |
| 2013-01-30 | 3,090 | 3,125 | 3,080 | 3,115 | 8,300 | 1,557.50 |
| 2013-01-29 | 3,090 | 3,090 | 3,025 | 3,060 | 16,500 | 1,530 |
| 2013-01-28 | 3,130 | 3,130 | 3,050 | 3,095 | 7,900 | 1,547.50 |
| 2013-01-25 | 3,120 | 3,120 | 3,050 | 3,110 | 13,400 | 1,555 |
| 2013-01-24 | 3,075 | 3,110 | 3,055 | 3,100 | 5,000 | 1,550 |
| 2013-01-23 | 3,065 | 3,130 | 3,060 | 3,105 | 3,500 | 1,552.50 |
| 2013-01-22 | 3,145 | 3,145 | 3,100 | 3,130 | 3,700 | 1,565 |
| 2013-01-21 | 3,090 | 3,150 | 3,050 | 3,150 | 7,900 | 1,575 |
| 2013-01-18 | 3,135 | 3,155 | 3,000 | 3,090 | 12,900 | 1,545 |
| 2013-01-17 | 3,150 | 3,155 | 3,090 | 3,125 | 32,700 | 1,562.50 |
| 2013-01-16 | 3,100 | 3,120 | 3,025 | 3,090 | 40,000 | 1,545 |
| 2013-01-15 | 2,850 | 3,025 | 2,850 | 3,005 | 57,900 | 1,502.50 |
| 2013-01-11 | 2,825 | 2,828 | 2,800 | 2,805 | 24,800 | 1,402.50 |
| 2013-01-10 | 2,785 | 2,800 | 2,784 | 2,800 | 8,100 | 1,400 |
| 2013-01-09 | 2,789 | 2,800 | 2,770 | 2,790 | 10,000 | 1,395 |
| 2013-01-08 | 2,798 | 2,816 | 2,793 | 2,795 | 14,900 | 1,397.50 |
| 2013-01-07 | 2,800 | 2,800 | 2,756 | 2,776 | 11,300 | 1,388 |
| 2013-01-04 | 2,728 | 2,728 | 2,710 | 2,724 | 5,100 | 1,362 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
