6961 (株)エンプラス 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 | 7,230 | 7,260 | 7,160 | 7,220 | 104,000 | 7,220 |
| 2013-12-27 | 7,210 | 7,250 | 7,070 | 7,230 | 113,800 | 7,230 |
| 2013-12-26 | 7,270 | 7,290 | 7,170 | 7,250 | 83,300 | 7,250 |
| 2013-12-25 | 7,130 | 7,270 | 7,130 | 7,210 | 168,700 | 7,210 |
| 2013-12-24 | 7,280 | 7,320 | 7,150 | 7,190 | 142,600 | 7,190 |
| 2013-12-20 | 7,220 | 7,320 | 7,190 | 7,270 | 259,800 | 7,270 |
| 2013-12-19 | 7,190 | 7,340 | 7,110 | 7,250 | 505,700 | 7,250 |
| 2013-12-18 | 6,870 | 7,170 | 6,850 | 7,150 | 281,400 | 7,150 |
| 2013-12-17 | 6,800 | 6,870 | 6,780 | 6,870 | 76,600 | 6,870 |
| 2013-12-16 | 6,970 | 6,980 | 6,750 | 6,800 | 100,600 | 6,800 |
| 2013-12-13 | 6,940 | 7,000 | 6,840 | 6,940 | 139,100 | 6,940 |
| 2013-12-12 | 6,720 | 6,890 | 6,650 | 6,870 | 102,600 | 6,870 |
| 2013-12-11 | 6,860 | 6,860 | 6,710 | 6,790 | 82,200 | 6,790 |
| 2013-12-10 | 6,920 | 6,980 | 6,810 | 6,900 | 114,700 | 6,900 |
| 2013-12-09 | 7,030 | 7,030 | 6,900 | 6,960 | 124,500 | 6,960 |
| 2013-12-06 | 6,860 | 6,970 | 6,780 | 6,870 | 109,900 | 6,870 |
| 2013-12-05 | 6,910 | 7,080 | 6,880 | 6,910 | 223,800 | 6,910 |
| 2013-12-04 | 6,760 | 6,970 | 6,700 | 6,900 | 200,900 | 6,900 |
| 2013-12-03 | 7,110 | 7,120 | 6,830 | 6,850 | 291,600 | 6,850 |
| 2013-12-02 | 7,050 | 7,300 | 6,930 | 7,040 | 507,400 | 7,040 |
| 2013-11-29 | 6,500 | 6,760 | 6,500 | 6,750 | 374,300 | 6,750 |
| 2013-11-28 | 6,420 | 6,550 | 6,340 | 6,530 | 187,800 | 6,530 |
| 2013-11-27 | 6,440 | 6,520 | 6,290 | 6,320 | 178,600 | 6,320 |
| 2013-11-26 | 6,190 | 6,500 | 6,160 | 6,500 | 339,000 | 6,500 |
| 2013-11-25 | 6,020 | 6,210 | 6,010 | 6,200 | 193,000 | 6,200 |
| 2013-11-22 | 6,060 | 6,080 | 5,950 | 5,960 | 192,400 | 5,960 |
| 2013-11-21 | 6,120 | 6,130 | 6,000 | 6,020 | 134,400 | 6,020 |
| 2013-11-20 | 6,110 | 6,170 | 6,080 | 6,120 | 63,100 | 6,120 |
| 2013-11-19 | 6,070 | 6,120 | 6,050 | 6,110 | 80,900 | 6,110 |
| 2013-11-18 | 6,200 | 6,220 | 6,080 | 6,130 | 96,700 | 6,130 |
| 2013-11-15 | 6,250 | 6,250 | 6,100 | 6,150 | 110,400 | 6,150 |
| 2013-11-14 | 6,150 | 6,230 | 6,120 | 6,160 | 117,200 | 6,160 |
| 2013-11-13 | 6,070 | 6,160 | 6,000 | 6,140 | 138,500 | 6,140 |
| 2013-11-12 | 5,810 | 6,090 | 5,750 | 6,070 | 234,400 | 6,070 |
| 2013-11-11 | 5,950 | 5,990 | 5,800 | 5,860 | 128,700 | 5,860 |
| 2013-11-08 | 5,900 | 6,040 | 5,900 | 5,930 | 162,500 | 5,930 |
| 2013-11-07 | 6,120 | 6,160 | 5,980 | 6,000 | 191,100 | 6,000 |
| 2013-11-06 | 6,080 | 6,160 | 6,000 | 6,140 | 123,800 | 6,140 |
| 2013-11-05 | 6,200 | 6,230 | 5,950 | 6,080 | 194,400 | 6,080 |
| 2013-11-01 | 6,310 | 6,320 | 5,980 | 6,130 | 399,600 | 6,130 |
| 2013-10-31 | 6,120 | 6,490 | 6,080 | 6,450 | 784,000 | 6,450 |
| 2013-10-30 | 6,240 | 6,240 | 5,600 | 5,950 | 650,400 | 5,950 |
| 2013-10-29 | 6,360 | 6,360 | 6,210 | 6,300 | 153,800 | 6,300 |
| 2013-10-28 | 6,450 | 6,470 | 6,240 | 6,400 | 397,200 | 6,400 |
| 2013-10-25 | 6,560 | 6,600 | 6,290 | 6,350 | 382,000 | 6,350 |
| 2013-10-24 | 6,240 | 6,480 | 6,190 | 6,470 | 569,400 | 6,470 |
| 2013-10-23 | 6,050 | 6,260 | 6,000 | 6,140 | 499,100 | 6,140 |
| 2013-10-22 | 5,820 | 5,900 | 5,770 | 5,880 | 119,800 | 5,880 |
| 2013-10-21 | 5,850 | 5,870 | 5,760 | 5,800 | 149,400 | 5,800 |
| 2013-10-18 | 5,900 | 5,940 | 5,760 | 5,790 | 152,600 | 5,790 |
| 2013-10-17 | 5,920 | 5,940 | 5,780 | 5,870 | 115,900 | 5,870 |
| 2013-10-16 | 5,800 | 5,850 | 5,680 | 5,790 | 180,700 | 5,790 |
| 2013-10-15 | 6,050 | 6,060 | 5,810 | 5,870 | 197,000 | 5,870 |
| 2013-10-11 | 6,030 | 6,100 | 5,940 | 5,990 | 195,900 | 5,990 |
| 2013-10-10 | 6,000 | 6,140 | 5,860 | 5,910 | 314,700 | 5,910 |
| 2013-10-09 | 5,670 | 5,960 | 5,610 | 5,960 | 376,600 | 5,960 |
| 2013-10-08 | 5,630 | 5,780 | 5,510 | 5,690 | 341,800 | 5,690 |
| 2013-10-07 | 5,690 | 5,820 | 5,630 | 5,670 | 254,400 | 5,670 |
| 2013-10-04 | 5,580 | 5,700 | 5,500 | 5,620 | 403,100 | 5,620 |
| 2013-10-03 | 5,810 | 5,870 | 5,440 | 5,510 | 544,000 | 5,510 |
| 2013-10-02 | 6,000 | 6,000 | 5,680 | 5,730 | 561,500 | 5,730 |
| 2013-10-01 | 6,210 | 6,210 | 5,860 | 6,060 | 448,000 | 6,060 |
| 2013-09-30 | 6,300 | 6,410 | 6,220 | 6,220 | 247,900 | 6,220 |
| 2013-09-27 | 6,530 | 6,670 | 6,260 | 6,450 | 365,400 | 6,450 |
| 2013-09-26 | 6,570 | 6,840 | 6,430 | 6,530 | 833,300 | 6,530 |
| 2013-09-25 | 7,380 | 7,390 | 6,390 | 6,390 | 981,500 | 6,390 |
| 2013-09-24 | 7,980 | 8,040 | 7,680 | 7,890 | 275,300 | 7,890 |
| 2013-09-20 | 7,780 | 7,900 | 7,740 | 7,830 | 225,900 | 7,830 |
| 2013-09-19 | 7,700 | 7,750 | 7,540 | 7,680 | 182,800 | 7,680 |
| 2013-09-18 | 7,400 | 7,580 | 7,390 | 7,540 | 225,300 | 7,540 |
| 2013-09-17 | 7,300 | 7,430 | 7,170 | 7,250 | 261,800 | 7,250 |
| 2013-09-13 | 7,000 | 7,190 | 6,880 | 6,970 | 302,900 | 6,970 |
| 2013-09-12 | 7,000 | 7,020 | 6,860 | 6,900 | 167,900 | 6,900 |
| 2013-09-11 | 7,010 | 7,050 | 6,970 | 7,000 | 172,400 | 7,000 |
| 2013-09-10 | 6,820 | 6,970 | 6,820 | 6,860 | 188,700 | 6,860 |
| 2013-09-09 | 7,150 | 7,160 | 6,800 | 6,830 | 246,400 | 6,830 |
| 2013-09-06 | 7,080 | 7,180 | 6,850 | 6,900 | 247,400 | 6,900 |
| 2013-09-05 | 6,960 | 7,190 | 6,960 | 7,040 | 266,000 | 7,040 |
| 2013-09-04 | 6,700 | 7,170 | 6,680 | 6,950 | 359,200 | 6,950 |
| 2013-09-03 | 6,710 | 6,990 | 6,470 | 6,750 | 514,900 | 6,750 |
| 2013-09-02 | 7,030 | 7,100 | 6,420 | 6,510 | 622,400 | 6,510 |
| 2013-08-30 | 7,250 | 7,320 | 7,110 | 7,240 | 107,800 | 7,240 |
| 2013-08-29 | 7,120 | 7,230 | 6,960 | 7,200 | 216,500 | 7,200 |
| 2013-08-28 | 7,060 | 7,180 | 7,020 | 7,080 | 162,300 | 7,080 |
| 2013-08-27 | 7,500 | 7,530 | 7,270 | 7,300 | 152,600 | 7,300 |
| 2013-08-26 | 7,640 | 7,770 | 7,560 | 7,600 | 105,200 | 7,600 |
| 2013-08-23 | 7,830 | 7,850 | 7,510 | 7,640 | 130,500 | 7,640 |
| 2013-08-22 | 7,680 | 7,870 | 7,660 | 7,730 | 75,600 | 7,730 |
| 2013-08-21 | 7,810 | 7,950 | 7,680 | 7,790 | 104,300 | 7,790 |
| 2013-08-20 | 8,090 | 8,090 | 7,800 | 7,800 | 129,600 | 7,800 |
| 2013-08-19 | 8,190 | 8,200 | 8,020 | 8,090 | 65,000 | 8,090 |
| 2013-08-16 | 8,000 | 8,200 | 7,930 | 8,100 | 158,600 | 8,100 |
| 2013-08-15 | 8,000 | 8,100 | 7,950 | 8,070 | 118,700 | 8,070 |
| 2013-08-14 | 8,000 | 8,400 | 7,990 | 8,260 | 289,400 | 8,260 |
| 2013-08-13 | 8,050 | 8,110 | 7,740 | 7,900 | 185,200 | 7,900 |
| 2013-08-12 | 7,970 | 8,050 | 7,840 | 7,900 | 125,000 | 7,900 |
| 2013-08-09 | 8,200 | 8,400 | 7,980 | 8,050 | 404,800 | 8,050 |
| 2013-08-08 | 8,660 | 8,870 | 8,130 | 8,220 | 336,000 | 8,220 |
| 2013-08-07 | 8,880 | 8,940 | 8,580 | 8,660 | 197,400 | 8,660 |
| 2013-08-06 | 8,900 | 9,160 | 8,730 | 9,030 | 407,200 | 9,030 |
| 2013-08-05 | 8,310 | 9,470 | 8,250 | 9,050 | 508,700 | 9,050 |
| 2013-08-02 | 7,930 | 8,870 | 7,930 | 8,400 | 480,000 | 8,400 |
| 2013-08-01 | 8,120 | 8,160 | 7,730 | 7,820 | 343,400 | 7,820 |
| 2013-07-31 | 8,500 | 8,900 | 7,720 | 7,850 | 586,200 | 7,850 |
| 2013-07-30 | 7,050 | 8,510 | 7,030 | 8,170 | 514,700 | 8,170 |
| 2013-07-29 | 7,100 | 7,100 | 6,860 | 7,010 | 119,100 | 7,010 |
| 2013-07-26 | 7,510 | 7,600 | 7,230 | 7,230 | 93,300 | 7,230 |
| 2013-07-25 | 7,710 | 7,720 | 7,430 | 7,500 | 62,200 | 7,500 |
| 2013-07-24 | 7,470 | 7,800 | 7,420 | 7,620 | 122,800 | 7,620 |
| 2013-07-23 | 7,480 | 7,560 | 7,360 | 7,540 | 113,300 | 7,540 |
| 2013-07-22 | 7,600 | 7,700 | 7,330 | 7,480 | 63,200 | 7,480 |
| 2013-07-19 | 7,740 | 7,850 | 7,480 | 7,510 | 126,800 | 7,510 |
| 2013-07-18 | 8,000 | 8,000 | 7,620 | 7,700 | 127,500 | 7,700 |
| 2013-07-17 | 7,810 | 7,990 | 7,800 | 7,980 | 91,500 | 7,980 |
| 2013-07-16 | 7,750 | 7,920 | 7,750 | 7,910 | 50,800 | 7,910 |
| 2013-07-12 | 7,680 | 7,750 | 7,670 | 7,730 | 42,800 | 7,730 |
| 2013-07-11 | 7,740 | 7,820 | 7,640 | 7,740 | 54,900 | 7,740 |
| 2013-07-10 | 7,880 | 7,960 | 7,770 | 7,840 | 65,600 | 7,840 |
| 2013-07-09 | 7,900 | 7,970 | 7,860 | 7,900 | 105,000 | 7,900 |
| 2013-07-08 | 7,600 | 7,960 | 7,600 | 7,900 | 130,200 | 7,900 |
| 2013-07-05 | 7,630 | 7,690 | 7,540 | 7,570 | 43,300 | 7,570 |
| 2013-07-04 | 7,530 | 7,640 | 7,530 | 7,590 | 90,500 | 7,590 |
| 2013-07-03 | 7,670 | 7,700 | 7,580 | 7,630 | 77,000 | 7,630 |
| 2013-07-02 | 7,630 | 7,700 | 7,500 | 7,660 | 142,400 | 7,660 |
| 2013-07-01 | 7,340 | 7,580 | 7,300 | 7,570 | 174,000 | 7,570 |
| 2013-06-28 | 7,340 | 7,490 | 7,080 | 7,340 | 310,600 | 7,340 |
| 2013-06-27 | 6,780 | 7,200 | 6,730 | 7,050 | 468,500 | 7,050 |
| 2013-06-26 | 6,700 | 6,760 | 6,450 | 6,520 | 108,000 | 6,520 |
| 2013-06-25 | 6,660 | 6,830 | 6,420 | 6,610 | 161,600 | 6,610 |
| 2013-06-24 | 6,640 | 6,850 | 6,600 | 6,630 | 111,200 | 6,630 |
| 2013-06-21 | 6,480 | 6,670 | 6,230 | 6,620 | 127,000 | 6,620 |
| 2013-06-20 | 6,530 | 6,650 | 6,370 | 6,570 | 81,400 | 6,570 |
| 2013-06-19 | 6,570 | 6,660 | 6,400 | 6,530 | 108,000 | 6,530 |
| 2013-06-18 | 6,300 | 6,550 | 6,300 | 6,360 | 123,000 | 6,360 |
| 2013-06-17 | 6,170 | 6,390 | 6,120 | 6,240 | 131,300 | 6,240 |
| 2013-06-14 | 6,180 | 6,300 | 6,100 | 6,170 | 104,700 | 6,170 |
| 2013-06-13 | 6,130 | 6,180 | 5,960 | 5,990 | 91,400 | 5,990 |
| 2013-06-12 | 5,910 | 6,220 | 5,850 | 6,160 | 80,200 | 6,160 |
| 2013-06-11 | 6,260 | 6,300 | 5,810 | 6,150 | 157,300 | 6,150 |
| 2013-06-10 | 6,050 | 6,340 | 6,040 | 6,260 | 97,700 | 6,260 |
| 2013-06-07 | 5,780 | 5,940 | 5,570 | 5,830 | 144,100 | 5,830 |
| 2013-06-06 | 6,020 | 6,140 | 5,830 | 5,920 | 146,200 | 5,920 |
| 2013-06-05 | 6,300 | 6,350 | 6,110 | 6,190 | 133,600 | 6,190 |
| 2013-06-04 | 6,200 | 6,390 | 6,080 | 6,370 | 139,200 | 6,370 |
| 2013-06-03 | 6,150 | 6,490 | 6,100 | 6,300 | 98,000 | 6,300 |
| 2013-05-31 | 6,420 | 6,900 | 6,150 | 6,210 | 173,300 | 6,210 |
| 2013-05-30 | 6,160 | 6,430 | 6,080 | 6,300 | 175,900 | 6,300 |
| 2013-05-29 | 6,030 | 6,840 | 5,970 | 6,560 | 310,300 | 6,560 |
| 2013-05-28 | 5,900 | 6,030 | 5,700 | 5,930 | 181,300 | 5,930 |
| 2013-05-27 | 6,070 | 6,100 | 5,570 | 5,920 | 231,200 | 5,920 |
| 2013-05-24 | 6,290 | 6,550 | 6,080 | 6,380 | 160,700 | 6,380 |
| 2013-05-23 | 6,900 | 6,950 | 6,250 | 6,270 | 149,200 | 6,270 |
| 2013-05-22 | 7,040 | 7,040 | 6,840 | 6,930 | 93,000 | 6,930 |
| 2013-05-21 | 7,220 | 7,220 | 6,900 | 6,940 | 117,500 | 6,940 |
| 2013-05-20 | 7,330 | 7,360 | 7,190 | 7,310 | 74,300 | 7,310 |
| 2013-05-17 | 6,700 | 7,490 | 6,700 | 7,320 | 145,100 | 7,320 |
| 2013-05-16 | 6,860 | 7,040 | 6,600 | 6,850 | 182,900 | 6,850 |
| 2013-05-15 | 7,150 | 7,230 | 7,010 | 7,040 | 217,500 | 7,040 |
| 2013-05-14 | 7,330 | 7,350 | 7,200 | 7,300 | 119,200 | 7,300 |
| 2013-05-13 | 7,360 | 7,460 | 7,340 | 7,370 | 150,500 | 7,370 |
| 2013-05-10 | 7,000 | 7,350 | 6,970 | 7,230 | 174,800 | 7,230 |
| 2013-05-09 | 7,190 | 7,300 | 7,100 | 7,100 | 270,600 | 7,100 |
| 2013-05-08 | 7,500 | 7,830 | 7,250 | 7,350 | 282,800 | 7,350 |
| 2013-05-07 | 7,030 | 7,390 | 7,030 | 7,350 | 205,400 | 7,350 |
| 2013-05-02 | 6,660 | 7,040 | 6,340 | 7,000 | 262,300 | 7,000 |
| 2013-05-01 | 6,270 | 6,660 | 6,220 | 6,660 | 293,800 | 6,660 |
| 2013-04-30 | 5,820 | 5,900 | 5,660 | 5,660 | 126,500 | 5,660 |
| 2013-04-26 | 5,890 | 5,890 | 5,710 | 5,770 | 77,700 | 5,770 |
| 2013-04-25 | 5,900 | 5,970 | 5,820 | 5,890 | 84,300 | 5,890 |
| 2013-04-24 | 5,790 | 6,050 | 5,680 | 5,880 | 160,900 | 5,880 |
| 2013-04-23 | 5,730 | 5,760 | 5,570 | 5,690 | 89,500 | 5,690 |
| 2013-04-22 | 5,430 | 5,790 | 5,430 | 5,730 | 144,400 | 5,730 |
| 2013-04-19 | 5,200 | 5,500 | 5,170 | 5,330 | 72,800 | 5,330 |
| 2013-04-18 | 5,040 | 5,220 | 5,020 | 5,120 | 57,100 | 5,120 |
| 2013-04-17 | 5,130 | 5,150 | 5,080 | 5,130 | 41,400 | 5,130 |
| 2013-04-16 | 5,030 | 5,130 | 5,020 | 5,070 | 56,800 | 5,070 |
| 2013-04-15 | 5,100 | 5,170 | 4,900 | 5,130 | 59,700 | 5,130 |
| 2013-04-12 | 5,120 | 5,260 | 5,080 | 5,150 | 71,600 | 5,150 |
| 2013-04-11 | 5,210 | 5,280 | 5,150 | 5,180 | 67,900 | 5,180 |
| 2013-04-10 | 5,330 | 5,430 | 5,150 | 5,210 | 66,300 | 5,210 |
| 2013-04-09 | 5,150 | 5,590 | 5,130 | 5,330 | 174,900 | 5,330 |
| 2013-04-08 | 5,030 | 5,230 | 5,030 | 5,120 | 78,200 | 5,120 |
| 2013-04-05 | 5,270 | 5,480 | 4,970 | 5,030 | 148,700 | 5,030 |
| 2013-04-04 | 5,000 | 5,180 | 4,930 | 5,160 | 190,100 | 5,160 |
| 2013-04-03 | 4,685 | 5,180 | 4,680 | 5,100 | 325,500 | 5,100 |
| 2013-04-02 | 4,420 | 4,490 | 4,270 | 4,475 | 126,100 | 4,475 |
| 2013-04-01 | 4,545 | 4,675 | 4,505 | 4,540 | 140,400 | 4,540 |
| 2013-03-29 | 4,265 | 4,540 | 4,265 | 4,505 | 184,500 | 4,505 |
| 2013-03-28 | 4,070 | 4,685 | 4,055 | 4,335 | 273,200 | 4,335 |
| 2013-03-27 | 3,950 | 4,030 | 3,950 | 3,985 | 46,400 | 3,985 |
| 2013-03-26 | 3,980 | 3,995 | 3,910 | 3,965 | 64,000 | 3,965 |
| 2013-03-25 | 4,000 | 4,120 | 3,945 | 3,945 | 87,900 | 3,945 |
| 2013-03-22 | 3,965 | 4,055 | 3,935 | 4,020 | 144,400 | 4,020 |
| 2013-03-21 | 3,795 | 3,975 | 3,795 | 3,965 | 116,800 | 3,965 |
| 2013-03-19 | 3,740 | 3,805 | 3,730 | 3,755 | 52,600 | 3,755 |
| 2013-03-18 | 3,770 | 3,785 | 3,720 | 3,750 | 56,300 | 3,750 |
| 2013-03-15 | 3,725 | 3,810 | 3,705 | 3,770 | 77,300 | 3,770 |
| 2013-03-14 | 3,635 | 3,750 | 3,625 | 3,730 | 56,000 | 3,730 |
| 2013-03-13 | 3,725 | 3,725 | 3,605 | 3,615 | 110,500 | 3,615 |
| 2013-03-12 | 3,790 | 3,860 | 3,675 | 3,690 | 92,500 | 3,690 |
| 2013-03-11 | 3,920 | 3,920 | 3,760 | 3,790 | 77,800 | 3,790 |
| 2013-03-08 | 3,795 | 3,870 | 3,770 | 3,865 | 86,800 | 3,865 |
| 2013-03-07 | 3,725 | 3,830 | 3,690 | 3,705 | 93,300 | 3,705 |
| 2013-03-06 | 3,830 | 3,860 | 3,735 | 3,760 | 85,500 | 3,760 |
| 2013-03-05 | 3,905 | 3,940 | 3,790 | 3,800 | 84,100 | 3,800 |
| 2013-03-04 | 3,950 | 3,970 | 3,850 | 3,945 | 57,900 | 3,945 |
| 2013-03-01 | 3,990 | 3,990 | 3,910 | 3,920 | 70,900 | 3,920 |
| 2013-02-28 | 3,885 | 4,015 | 3,865 | 3,995 | 54,200 | 3,995 |
| 2013-02-27 | 3,975 | 4,005 | 3,910 | 3,915 | 43,500 | 3,915 |
| 2013-02-26 | 3,940 | 4,050 | 3,940 | 4,035 | 96,500 | 4,035 |
| 2013-02-25 | 4,025 | 4,065 | 3,905 | 3,940 | 101,100 | 3,940 |
| 2013-02-22 | 3,975 | 4,040 | 3,915 | 4,025 | 141,400 | 4,025 |
| 2013-02-21 | 3,855 | 3,990 | 3,830 | 3,975 | 152,200 | 3,975 |
| 2013-02-20 | 3,850 | 3,915 | 3,825 | 3,910 | 112,000 | 3,910 |
| 2013-02-19 | 3,670 | 3,835 | 3,625 | 3,820 | 170,000 | 3,820 |
| 2013-02-18 | 3,625 | 3,715 | 3,625 | 3,650 | 81,800 | 3,650 |
| 2013-02-15 | 3,565 | 3,590 | 3,465 | 3,570 | 92,800 | 3,570 |
| 2013-02-14 | 3,480 | 3,580 | 3,480 | 3,525 | 48,100 | 3,525 |
| 2013-02-13 | 3,590 | 3,590 | 3,470 | 3,515 | 69,200 | 3,515 |
| 2013-02-12 | 3,620 | 3,705 | 3,590 | 3,590 | 78,800 | 3,590 |
| 2013-02-08 | 3,790 | 3,790 | 3,600 | 3,630 | 123,800 | 3,630 |
| 2013-02-07 | 3,905 | 3,915 | 3,775 | 3,815 | 60,100 | 3,815 |
| 2013-02-06 | 3,945 | 3,965 | 3,885 | 3,930 | 61,200 | 3,930 |
| 2013-02-05 | 3,960 | 3,990 | 3,890 | 3,920 | 47,600 | 3,920 |
| 2013-02-04 | 4,060 | 4,075 | 3,965 | 3,985 | 58,200 | 3,985 |
| 2013-02-01 | 4,050 | 4,070 | 3,985 | 4,055 | 87,800 | 4,055 |
| 2013-01-31 | 4,000 | 4,065 | 3,825 | 4,040 | 130,600 | 4,040 |
| 2013-01-30 | 3,780 | 3,990 | 3,760 | 3,955 | 135,800 | 3,955 |
| 2013-01-29 | 3,935 | 3,935 | 3,785 | 3,835 | 72,700 | 3,835 |
| 2013-01-28 | 3,970 | 3,980 | 3,835 | 3,905 | 46,500 | 3,905 |
| 2013-01-25 | 3,920 | 3,960 | 3,740 | 3,940 | 159,600 | 3,940 |
| 2013-01-24 | 3,685 | 3,920 | 3,680 | 3,920 | 153,400 | 3,920 |
| 2013-01-23 | 3,565 | 3,720 | 3,565 | 3,660 | 98,200 | 3,660 |
| 2013-01-22 | 3,530 | 3,670 | 3,465 | 3,650 | 113,700 | 3,650 |
| 2013-01-21 | 3,600 | 3,625 | 3,560 | 3,580 | 71,300 | 3,580 |
| 2013-01-18 | 3,650 | 3,715 | 3,615 | 3,625 | 66,700 | 3,625 |
| 2013-01-17 | 3,630 | 3,715 | 3,510 | 3,615 | 93,700 | 3,615 |
| 2013-01-16 | 3,780 | 3,790 | 3,395 | 3,640 | 68,900 | 3,640 |
| 2013-01-15 | 3,725 | 3,820 | 3,725 | 3,785 | 58,800 | 3,785 |
| 2013-01-11 | 3,760 | 3,765 | 3,690 | 3,740 | 40,100 | 3,740 |
| 2013-01-10 | 3,790 | 3,790 | 3,725 | 3,745 | 38,100 | 3,745 |
| 2013-01-09 | 3,665 | 3,820 | 3,655 | 3,805 | 75,800 | 3,805 |
| 2013-01-08 | 3,735 | 3,805 | 3,670 | 3,700 | 82,100 | 3,700 |
| 2013-01-07 | 3,910 | 3,935 | 3,765 | 3,775 | 69,400 | 3,775 |
| 2013-01-04 | 3,915 | 3,990 | 3,915 | 3,915 | 79,200 | 3,915 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株
