6963 ローム(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 | 5,140 | 5,170 | 5,100 | 5,120 | 411,500 | 1,280 |
| 2013-12-27 | 5,030 | 5,110 | 4,990 | 5,100 | 560,800 | 1,275 |
| 2013-12-26 | 4,900 | 5,050 | 4,865 | 5,040 | 660,400 | 1,260 |
| 2013-12-25 | 4,850 | 4,900 | 4,800 | 4,855 | 504,600 | 1,213.75 |
| 2013-12-24 | 4,790 | 4,920 | 4,740 | 4,890 | 1,399,900 | 1,222.50 |
| 2013-12-20 | 4,515 | 4,660 | 4,505 | 4,655 | 1,253,100 | 1,163.75 |
| 2013-12-19 | 4,560 | 4,565 | 4,500 | 4,525 | 729,800 | 1,131.25 |
| 2013-12-18 | 4,420 | 4,520 | 4,415 | 4,505 | 938,200 | 1,126.25 |
| 2013-12-17 | 4,385 | 4,440 | 4,370 | 4,420 | 451,400 | 1,105 |
| 2013-12-16 | 4,345 | 4,380 | 4,300 | 4,325 | 296,300 | 1,081.25 |
| 2013-12-13 | 4,400 | 4,410 | 4,335 | 4,340 | 673,500 | 1,085 |
| 2013-12-12 | 4,310 | 4,415 | 4,285 | 4,410 | 866,200 | 1,102.50 |
| 2013-12-11 | 4,370 | 4,415 | 4,310 | 4,320 | 762,900 | 1,080 |
| 2013-12-10 | 4,470 | 4,500 | 4,405 | 4,420 | 581,900 | 1,105 |
| 2013-12-09 | 4,500 | 4,515 | 4,435 | 4,470 | 652,400 | 1,117.50 |
| 2013-12-06 | 4,425 | 4,425 | 4,370 | 4,405 | 616,800 | 1,101.25 |
| 2013-12-05 | 4,510 | 4,565 | 4,460 | 4,475 | 1,110,400 | 1,118.75 |
| 2013-12-04 | 4,390 | 4,450 | 4,375 | 4,400 | 522,700 | 1,100 |
| 2013-12-03 | 4,450 | 4,455 | 4,400 | 4,430 | 491,700 | 1,107.50 |
| 2013-12-02 | 4,490 | 4,495 | 4,380 | 4,400 | 395,300 | 1,100 |
| 2013-11-29 | 4,405 | 4,495 | 4,395 | 4,450 | 636,300 | 1,112.50 |
| 2013-11-28 | 4,500 | 4,510 | 4,400 | 4,425 | 462,100 | 1,106.25 |
| 2013-11-27 | 4,435 | 4,530 | 4,435 | 4,475 | 602,700 | 1,118.75 |
| 2013-11-26 | 4,435 | 4,475 | 4,405 | 4,430 | 700,600 | 1,107.50 |
| 2013-11-25 | 4,410 | 4,415 | 4,380 | 4,400 | 608,600 | 1,100 |
| 2013-11-22 | 4,350 | 4,485 | 4,340 | 4,440 | 1,059,000 | 1,110 |
| 2013-11-21 | 4,215 | 4,275 | 4,205 | 4,255 | 373,700 | 1,063.75 |
| 2013-11-20 | 4,300 | 4,320 | 4,190 | 4,210 | 522,700 | 1,052.50 |
| 2013-11-19 | 4,260 | 4,340 | 4,235 | 4,325 | 892,700 | 1,081.25 |
| 2013-11-18 | 4,275 | 4,290 | 4,230 | 4,255 | 602,700 | 1,063.75 |
| 2013-11-15 | 4,150 | 4,235 | 4,125 | 4,220 | 837,400 | 1,055 |
| 2013-11-14 | 4,040 | 4,110 | 4,025 | 4,080 | 588,000 | 1,020 |
| 2013-11-13 | 3,970 | 3,990 | 3,935 | 3,975 | 415,800 | 993.75 |
| 2013-11-12 | 3,910 | 3,980 | 3,910 | 3,975 | 414,800 | 993.75 |
| 2013-11-11 | 3,925 | 3,940 | 3,880 | 3,905 | 437,400 | 976.25 |
| 2013-11-08 | 3,810 | 3,860 | 3,790 | 3,835 | 686,700 | 958.75 |
| 2013-11-07 | 3,770 | 3,825 | 3,760 | 3,795 | 904,900 | 948.75 |
| 2013-11-06 | 3,850 | 3,885 | 3,730 | 3,740 | 1,185,900 | 935 |
| 2013-11-05 | 3,950 | 3,955 | 3,650 | 3,720 | 1,039,500 | 930 |
| 2013-11-01 | 4,060 | 4,065 | 3,900 | 3,940 | 384,000 | 985 |
| 2013-10-31 | 4,060 | 4,070 | 4,010 | 4,015 | 279,400 | 1,003.75 |
| 2013-10-30 | 4,040 | 4,065 | 4,005 | 4,045 | 777,700 | 1,011.25 |
| 2013-10-29 | 3,990 | 4,035 | 3,975 | 3,995 | 377,300 | 998.75 |
| 2013-10-28 | 4,025 | 4,030 | 3,990 | 4,005 | 343,500 | 1,001.25 |
| 2013-10-25 | 4,025 | 4,030 | 3,975 | 3,980 | 555,400 | 995 |
| 2013-10-24 | 4,070 | 4,070 | 4,010 | 4,040 | 476,700 | 1,010 |
| 2013-10-23 | 4,185 | 4,225 | 4,105 | 4,105 | 320,100 | 1,026.25 |
| 2013-10-22 | 4,150 | 4,195 | 4,095 | 4,180 | 336,600 | 1,045 |
| 2013-10-21 | 4,130 | 4,145 | 4,060 | 4,130 | 482,400 | 1,032.50 |
| 2013-10-18 | 4,085 | 4,110 | 4,060 | 4,080 | 345,200 | 1,020 |
| 2013-10-17 | 4,080 | 4,195 | 4,075 | 4,120 | 870,200 | 1,030 |
| 2013-10-16 | 3,995 | 4,030 | 3,970 | 4,020 | 341,600 | 1,005 |
| 2013-10-15 | 4,070 | 4,075 | 3,995 | 4,005 | 348,200 | 1,001.25 |
| 2013-10-11 | 4,105 | 4,105 | 3,995 | 4,010 | 1,310,600 | 1,002.50 |
| 2013-10-10 | 3,990 | 4,030 | 3,855 | 3,965 | 1,724,900 | 991.25 |
| 2013-10-09 | 4,025 | 4,150 | 4,015 | 4,140 | 492,500 | 1,035 |
| 2013-10-08 | 3,985 | 4,050 | 3,935 | 4,035 | 349,200 | 1,008.75 |
| 2013-10-07 | 4,000 | 4,060 | 3,940 | 3,980 | 633,500 | 995 |
| 2013-10-04 | 3,935 | 4,080 | 3,925 | 4,025 | 643,000 | 1,006.25 |
| 2013-10-03 | 3,990 | 4,025 | 3,965 | 3,980 | 422,600 | 995 |
| 2013-10-02 | 4,020 | 4,065 | 3,925 | 3,950 | 758,200 | 987.50 |
| 2013-10-01 | 4,015 | 4,070 | 4,005 | 4,035 | 327,900 | 1,008.75 |
| 2013-09-30 | 4,050 | 4,080 | 4,020 | 4,030 | 441,000 | 1,007.50 |
| 2013-09-27 | 4,170 | 4,180 | 4,090 | 4,120 | 571,800 | 1,030 |
| 2013-09-26 | 4,075 | 4,170 | 4,040 | 4,165 | 907,700 | 1,041.25 |
| 2013-09-25 | 3,990 | 4,010 | 3,950 | 3,980 | 408,100 | 995 |
| 2013-09-24 | 4,010 | 4,030 | 3,975 | 4,000 | 412,800 | 1,000 |
| 2013-09-20 | 4,055 | 4,085 | 3,970 | 4,035 | 1,017,900 | 1,008.75 |
| 2013-09-19 | 3,895 | 3,975 | 3,885 | 3,975 | 756,400 | 993.75 |
| 2013-09-18 | 3,780 | 3,860 | 3,720 | 3,810 | 830,500 | 952.50 |
| 2013-09-17 | 3,840 | 3,860 | 3,715 | 3,735 | 769,100 | 933.75 |
| 2013-09-13 | 3,620 | 3,645 | 3,540 | 3,570 | 458,700 | 892.50 |
| 2013-09-12 | 3,640 | 3,650 | 3,550 | 3,580 | 343,900 | 895 |
| 2013-09-11 | 3,645 | 3,695 | 3,620 | 3,640 | 368,700 | 910 |
| 2013-09-10 | 3,650 | 3,660 | 3,615 | 3,620 | 510,200 | 905 |
| 2013-09-09 | 3,750 | 3,755 | 3,610 | 3,650 | 369,200 | 912.50 |
| 2013-09-06 | 3,655 | 3,695 | 3,610 | 3,655 | 547,300 | 913.75 |
| 2013-09-05 | 3,650 | 3,650 | 3,585 | 3,635 | 411,900 | 908.75 |
| 2013-09-04 | 3,515 | 3,655 | 3,500 | 3,645 | 399,900 | 911.25 |
| 2013-09-03 | 3,505 | 3,595 | 3,505 | 3,585 | 367,800 | 896.25 |
| 2013-09-02 | 3,495 | 3,505 | 3,440 | 3,445 | 260,600 | 861.25 |
| 2013-08-30 | 3,565 | 3,585 | 3,450 | 3,470 | 448,900 | 867.50 |
| 2013-08-29 | 3,490 | 3,510 | 3,450 | 3,495 | 304,900 | 873.75 |
| 2013-08-28 | 3,500 | 3,515 | 3,440 | 3,485 | 297,600 | 871.25 |
| 2013-08-27 | 3,600 | 3,665 | 3,580 | 3,595 | 264,100 | 898.75 |
| 2013-08-26 | 3,630 | 3,670 | 3,615 | 3,650 | 333,800 | 912.50 |
| 2013-08-23 | 3,650 | 3,670 | 3,610 | 3,620 | 583,300 | 905 |
| 2013-08-22 | 3,600 | 3,605 | 3,535 | 3,590 | 256,500 | 897.50 |
| 2013-08-21 | 3,585 | 3,670 | 3,540 | 3,590 | 430,200 | 897.50 |
| 2013-08-20 | 3,635 | 3,655 | 3,575 | 3,595 | 427,600 | 898.75 |
| 2013-08-19 | 3,480 | 3,640 | 3,480 | 3,615 | 576,900 | 903.75 |
| 2013-08-16 | 3,500 | 3,560 | 3,450 | 3,460 | 766,200 | 865 |
| 2013-08-15 | 3,605 | 3,660 | 3,575 | 3,590 | 413,800 | 897.50 |
| 2013-08-14 | 3,710 | 3,740 | 3,630 | 3,675 | 812,700 | 918.75 |
| 2013-08-13 | 3,740 | 3,770 | 3,665 | 3,695 | 516,200 | 923.75 |
| 2013-08-12 | 3,725 | 3,740 | 3,670 | 3,685 | 301,900 | 921.25 |
| 2013-08-09 | 3,640 | 3,785 | 3,540 | 3,715 | 840,000 | 928.75 |
| 2013-08-08 | 3,800 | 3,815 | 3,725 | 3,725 | 376,900 | 931.25 |
| 2013-08-07 | 3,955 | 3,955 | 3,790 | 3,790 | 462,200 | 947.50 |
| 2013-08-06 | 3,845 | 3,905 | 3,830 | 3,905 | 370,200 | 976.25 |
| 2013-08-05 | 3,920 | 3,920 | 3,840 | 3,855 | 276,500 | 963.75 |
| 2013-08-02 | 3,950 | 3,965 | 3,890 | 3,930 | 476,100 | 982.50 |
| 2013-08-01 | 3,790 | 3,950 | 3,790 | 3,945 | 379,000 | 986.25 |
| 2013-07-31 | 3,860 | 3,915 | 3,790 | 3,790 | 399,700 | 947.50 |
| 2013-07-30 | 3,820 | 3,935 | 3,800 | 3,915 | 334,000 | 978.75 |
| 2013-07-29 | 3,850 | 3,875 | 3,800 | 3,810 | 493,400 | 952.50 |
| 2013-07-26 | 4,025 | 4,090 | 3,970 | 3,990 | 730,100 | 997.50 |
| 2013-07-25 | 4,235 | 4,235 | 4,125 | 4,165 | 622,200 | 1,041.25 |
| 2013-07-24 | 4,140 | 4,215 | 4,130 | 4,200 | 1,197,800 | 1,050 |
| 2013-07-23 | 3,985 | 4,005 | 3,935 | 3,980 | 485,800 | 995 |
| 2013-07-22 | 4,195 | 4,200 | 3,980 | 3,995 | 468,700 | 998.75 |
| 2013-07-19 | 4,205 | 4,225 | 4,100 | 4,130 | 468,300 | 1,032.50 |
| 2013-07-18 | 4,170 | 4,215 | 4,115 | 4,165 | 425,500 | 1,041.25 |
| 2013-07-17 | 4,160 | 4,190 | 4,130 | 4,170 | 297,700 | 1,042.50 |
| 2013-07-16 | 4,150 | 4,200 | 4,140 | 4,185 | 485,400 | 1,046.25 |
| 2013-07-12 | 4,090 | 4,185 | 4,075 | 4,140 | 43,800 | 1,035 |
| 2013-07-11 | 4,115 | 4,115 | 4,010 | 4,080 | 11,400 | 1,020 |
| 2013-07-10 | 4,185 | 4,185 | 4,145 | 4,170 | 25,000 | 1,042.50 |
| 2013-07-09 | 4,185 | 4,185 | 4,150 | 4,180 | 17,300 | 1,045 |
| 2013-07-08 | 4,225 | 4,245 | 4,120 | 4,120 | 8,200 | 1,030 |
| 2013-07-05 | 4,065 | 4,175 | 4,065 | 4,170 | 13,500 | 1,042.50 |
| 2013-07-04 | 4,060 | 4,120 | 4,020 | 4,020 | 6,800 | 1,005 |
| 2013-07-03 | 4,095 | 4,160 | 4,090 | 4,125 | 20,900 | 1,031.25 |
| 2013-07-02 | 4,065 | 4,090 | 3,980 | 4,050 | 26,300 | 1,012.50 |
| 2013-07-01 | 4,095 | 4,100 | 3,960 | 4,040 | 18,600 | 1,010 |
| 2013-06-28 | 3,975 | 4,090 | 3,975 | 4,025 | 32,000 | 1,006.25 |
| 2013-06-27 | 3,930 | 3,940 | 3,875 | 3,940 | 16,400 | 985 |
| 2013-06-26 | 3,960 | 3,960 | 3,860 | 3,880 | 6,600 | 970 |
| 2013-06-25 | 3,990 | 4,015 | 3,850 | 3,935 | 16,000 | 983.75 |
| 2013-06-24 | 3,990 | 4,030 | 3,990 | 4,005 | 13,700 | 1,001.25 |
| 2013-06-21 | 3,800 | 4,000 | 3,795 | 3,980 | 40,400 | 995 |
| 2013-06-20 | 3,925 | 3,925 | 3,865 | 3,880 | 19,800 | 970 |
| 2013-06-19 | 4,050 | 4,050 | 3,935 | 3,960 | 18,500 | 990 |
| 2013-06-18 | 4,015 | 4,015 | 3,900 | 3,910 | 10,400 | 977.50 |
| 2013-06-17 | 3,825 | 4,015 | 3,820 | 4,000 | 16,400 | 1,000 |
| 2013-06-14 | 3,815 | 3,905 | 3,815 | 3,830 | 230,500 | 957.50 |
| 2013-06-13 | 3,800 | 3,820 | 3,720 | 3,760 | 25,700 | 940 |
| 2013-06-12 | 3,810 | 4,015 | 3,800 | 3,975 | 31,000 | 993.75 |
| 2013-06-11 | 3,920 | 3,985 | 3,860 | 3,860 | 30,400 | 965 |
| 2013-06-10 | 3,735 | 3,910 | 3,665 | 3,895 | 17,900 | 973.75 |
| 2013-06-07 | 3,610 | 3,745 | 3,570 | 3,665 | 31,400 | 916.25 |
| 2013-06-06 | 3,590 | 3,805 | 3,590 | 3,680 | 24,700 | 920 |
| 2013-06-05 | 3,810 | 3,895 | 3,660 | 3,660 | 18,500 | 915 |
| 2013-06-04 | 3,580 | 3,855 | 3,580 | 3,840 | 40,200 | 960 |
| 2013-06-03 | 3,750 | 3,760 | 3,610 | 3,610 | 30,400 | 902.50 |
| 2013-05-31 | 3,865 | 3,900 | 3,750 | 3,750 | 27,800 | 937.50 |
| 2013-05-30 | 3,800 | 3,925 | 3,790 | 3,810 | 45,000 | 952.50 |
| 2013-05-29 | 4,060 | 4,075 | 3,940 | 3,940 | 28,300 | 985 |
| 2013-05-28 | 3,800 | 3,990 | 3,800 | 3,920 | 37,000 | 980 |
| 2013-05-27 | 3,930 | 3,980 | 3,835 | 3,835 | 25,200 | 958.75 |
| 2013-05-24 | 4,070 | 4,235 | 3,910 | 4,105 | 61,000 | 1,026.25 |
| 2013-05-23 | 4,535 | 4,580 | 4,070 | 4,070 | 56,600 | 1,017.50 |
| 2013-05-22 | 4,320 | 4,570 | 4,320 | 4,515 | 37,300 | 1,128.75 |
| 2013-05-21 | 4,155 | 4,320 | 4,155 | 4,310 | 25,900 | 1,077.50 |
| 2013-05-20 | 4,150 | 4,220 | 4,125 | 4,190 | 19,500 | 1,047.50 |
| 2013-05-17 | 4,100 | 4,100 | 4,035 | 4,065 | 20,500 | 1,016.25 |
| 2013-05-16 | 4,080 | 4,105 | 4,000 | 4,105 | 26,400 | 1,026.25 |
| 2013-05-15 | 3,915 | 4,080 | 3,915 | 4,010 | 49,000 | 1,002.50 |
| 2013-05-14 | 3,775 | 3,845 | 3,750 | 3,795 | 12,500 | 948.75 |
| 2013-05-13 | 3,765 | 3,770 | 3,700 | 3,725 | 27,800 | 931.25 |
| 2013-05-10 | 3,825 | 3,845 | 3,635 | 3,695 | 43,600 | 923.75 |
| 2013-05-09 | 3,725 | 3,860 | 3,505 | 3,605 | 33,700 | 901.25 |
| 2013-05-08 | 3,665 | 3,730 | 3,630 | 3,710 | 36,500 | 927.50 |
| 2013-05-07 | 3,685 | 3,685 | 3,620 | 3,660 | 40,300 | 915 |
| 2013-05-02 | 3,375 | 3,400 | 3,350 | 3,355 | 8,400 | 838.75 |
| 2013-05-01 | 3,425 | 3,430 | 3,385 | 3,390 | 11,800 | 847.50 |
| 2013-04-30 | 3,555 | 3,555 | 3,425 | 3,425 | 27,000 | 856.25 |
| 2013-04-26 | 3,595 | 3,605 | 3,560 | 3,560 | 15,400 | 890 |
| 2013-04-25 | 3,530 | 3,580 | 3,520 | 3,545 | 29,600 | 886.25 |
| 2013-04-24 | 3,465 | 3,510 | 3,465 | 3,500 | 22,500 | 875 |
| 2013-04-23 | 3,395 | 3,445 | 3,395 | 3,425 | 12,900 | 856.25 |
| 2013-04-22 | 3,430 | 3,470 | 3,425 | 3,430 | 12,500 | 857.50 |
| 2013-04-19 | 3,370 | 3,400 | 3,370 | 3,380 | 19,100 | 845 |
| 2013-04-18 | 3,460 | 3,460 | 3,380 | 3,380 | 19,800 | 845 |
| 2013-04-17 | 3,430 | 3,485 | 3,430 | 3,455 | 39,200 | 863.75 |
| 2013-04-16 | 3,445 | 3,495 | 3,400 | 3,400 | 47,500 | 850 |
| 2013-04-15 | 3,540 | 3,540 | 3,500 | 3,515 | 8,200 | 878.75 |
| 2013-04-12 | 3,605 | 3,605 | 3,530 | 3,540 | 40,700 | 885 |
| 2013-04-11 | 3,615 | 3,720 | 3,560 | 3,565 | 46,900 | 891.25 |
| 2013-04-10 | 3,325 | 3,495 | 3,325 | 3,495 | 40,000 | 873.75 |
| 2013-04-09 | 3,290 | 3,290 | 3,210 | 3,275 | 30,000 | 818.75 |
| 2013-04-08 | 3,360 | 3,380 | 3,210 | 3,230 | 99,300 | 807.50 |
| 2013-04-05 | 3,400 | 3,415 | 3,145 | 3,185 | 70,200 | 796.25 |
| 2013-04-04 | 3,120 | 3,265 | 3,080 | 3,245 | 34,100 | 811.25 |
| 2013-04-03 | 3,150 | 3,165 | 3,055 | 3,120 | 27,400 | 780 |
| 2013-04-02 | 3,220 | 3,240 | 3,150 | 3,155 | 22,100 | 788.75 |
| 2013-04-01 | 3,485 | 3,485 | 3,290 | 3,290 | 21,300 | 822.50 |
| 2013-03-29 | 3,330 | 3,425 | 3,320 | 3,415 | 34,300 | 853.75 |
| 2013-03-28 | 3,440 | 3,450 | 3,320 | 3,325 | 15,900 | 831.25 |
| 2013-03-27 | 3,345 | 3,435 | 3,345 | 3,425 | 25,300 | 856.25 |
| 2013-03-26 | 3,395 | 3,395 | 3,315 | 3,325 | 33,300 | 831.25 |
| 2013-03-25 | 3,500 | 3,515 | 3,380 | 3,385 | 49,300 | 846.25 |
| 2013-03-22 | 3,510 | 3,545 | 3,425 | 3,425 | 30,800 | 856.25 |
| 2013-03-21 | 3,600 | 3,635 | 3,530 | 3,530 | 35,000 | 882.50 |
| 2013-03-19 | 3,615 | 3,630 | 3,550 | 3,555 | 25,500 | 888.75 |
| 2013-03-18 | 3,655 | 3,670 | 3,595 | 3,595 | 19,300 | 898.75 |
| 2013-03-15 | 3,580 | 3,725 | 3,565 | 3,705 | 22,500 | 926.25 |
| 2013-03-14 | 3,590 | 3,595 | 3,510 | 3,515 | 14,300 | 878.75 |
| 2013-03-13 | 3,575 | 3,605 | 3,550 | 3,560 | 15,700 | 890 |
| 2013-03-12 | 3,645 | 3,725 | 3,615 | 3,615 | 29,300 | 903.75 |
| 2013-03-11 | 3,540 | 3,590 | 3,520 | 3,575 | 21,700 | 893.75 |
| 2013-03-08 | 3,485 | 3,520 | 3,485 | 3,500 | 249,700 | 875 |
| 2013-03-07 | 3,490 | 3,510 | 3,475 | 3,480 | 9,200 | 870 |
| 2013-03-06 | 3,445 | 3,475 | 3,445 | 3,465 | 7,900 | 866.25 |
| 2013-03-05 | 3,370 | 3,390 | 3,340 | 3,340 | 5,400 | 835 |
| 2013-03-04 | 3,335 | 3,400 | 3,330 | 3,370 | 9,800 | 842.50 |
| 2013-03-01 | 3,265 | 3,355 | 3,265 | 3,330 | 8,500 | 832.50 |
| 2013-02-28 | 3,255 | 3,335 | 3,255 | 3,325 | 11,700 | 831.25 |
| 2013-02-27 | 3,325 | 3,330 | 3,240 | 3,245 | 14,900 | 811.25 |
| 2013-02-26 | 3,350 | 3,425 | 3,335 | 3,345 | 8,300 | 836.25 |
| 2013-02-25 | 3,485 | 3,535 | 3,435 | 3,440 | 12,800 | 860 |
| 2013-02-22 | 3,305 | 3,435 | 3,300 | 3,425 | 21,300 | 856.25 |
| 2013-02-21 | 3,450 | 3,455 | 3,350 | 3,350 | 18,300 | 837.50 |
| 2013-02-20 | 3,305 | 3,320 | 3,285 | 3,295 | 8,500 | 823.75 |
| 2013-02-19 | 3,240 | 3,305 | 3,240 | 3,250 | 15,300 | 812.50 |
| 2013-02-18 | 3,290 | 3,325 | 3,290 | 3,325 | 9,300 | 831.25 |
| 2013-02-15 | 3,210 | 3,260 | 3,190 | 3,215 | 17,300 | 803.75 |
| 2013-02-14 | 3,280 | 3,300 | 3,255 | 3,255 | 9,300 | 813.75 |
| 2013-02-13 | 3,295 | 3,315 | 3,245 | 3,280 | 10,700 | 820 |
| 2013-02-12 | 3,470 | 3,480 | 3,375 | 3,375 | 10,900 | 843.75 |
| 2013-02-08 | 3,460 | 3,470 | 3,410 | 3,440 | 17,300 | 860 |
| 2013-02-07 | 3,350 | 3,555 | 3,350 | 3,475 | 20,100 | 868.75 |
| 2013-02-06 | 3,195 | 3,410 | 3,195 | 3,375 | 20,800 | 843.75 |
| 2013-02-05 | 3,070 | 3,140 | 3,070 | 3,125 | 7,100 | 781.25 |
| 2013-02-04 | 3,080 | 3,180 | 3,070 | 3,170 | 13,800 | 792.50 |
| 2013-02-01 | 3,050 | 3,085 | 2,990 | 3,025 | 9,500 | 756.25 |
| 2013-01-31 | 3,100 | 3,145 | 2,990 | 3,055 | 14,300 | 763.75 |
| 2013-01-30 | 3,120 | 3,140 | 3,070 | 3,115 | 12,900 | 778.75 |
| 2013-01-29 | 3,070 | 3,115 | 3,065 | 3,080 | 5,600 | 770 |
| 2013-01-28 | 3,045 | 3,080 | 3,005 | 3,065 | 15,300 | 766.25 |
| 2013-01-25 | 3,030 | 3,035 | 2,974 | 3,015 | 8,900 | 753.75 |
| 2013-01-24 | 2,858 | 2,951 | 2,858 | 2,939 | 10,800 | 734.75 |
| 2013-01-23 | 2,970 | 2,970 | 2,875 | 2,906 | 11,500 | 726.50 |
| 2013-01-22 | 2,990 | 2,998 | 2,938 | 2,984 | 6,300 | 746 |
| 2013-01-21 | 3,035 | 3,035 | 2,987 | 2,987 | 7,100 | 746.75 |
| 2013-01-18 | 2,890 | 3,000 | 2,881 | 2,990 | 18,000 | 747.50 |
| 2013-01-17 | 2,804 | 2,804 | 2,729 | 2,790 | 14,300 | 697.50 |
| 2013-01-16 | 2,910 | 2,910 | 2,802 | 2,812 | 12,900 | 703 |
| 2013-01-15 | 2,945 | 2,950 | 2,895 | 2,934 | 13,000 | 733.50 |
| 2013-01-11 | 2,921 | 2,945 | 2,885 | 2,918 | 7,700 | 729.50 |
| 2013-01-10 | 2,836 | 2,933 | 2,835 | 2,927 | 13,400 | 731.75 |
| 2013-01-09 | 2,850 | 2,880 | 2,796 | 2,826 | 17,300 | 706.50 |
| 2013-01-08 | 2,991 | 2,991 | 2,875 | 2,900 | 11,700 | 725 |
| 2013-01-07 | 2,995 | 3,015 | 2,970 | 2,976 | 8,500 | 744 |
| 2013-01-04 | 2,934 | 3,005 | 2,901 | 2,994 | 37,800 | 748.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
