6965 浜松ホトニクス(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 | 4,100 | 4,210 | 4,095 | 4,205 | 366,200 | 1,051.25 |
| 2013-12-27 | 4,060 | 4,085 | 4,035 | 4,085 | 106,900 | 1,021.25 |
| 2013-12-26 | 4,025 | 4,060 | 4,015 | 4,055 | 147,100 | 1,013.75 |
| 2013-12-25 | 4,025 | 4,040 | 3,970 | 3,990 | 303,400 | 997.50 |
| 2013-12-24 | 4,085 | 4,090 | 4,005 | 4,020 | 364,300 | 1,005 |
| 2013-12-20 | 4,070 | 4,080 | 4,030 | 4,080 | 359,400 | 1,020 |
| 2013-12-19 | 4,045 | 4,075 | 4,040 | 4,075 | 451,500 | 1,018.75 |
| 2013-12-18 | 3,970 | 4,035 | 3,965 | 4,035 | 366,800 | 1,008.75 |
| 2013-12-17 | 3,940 | 3,990 | 3,940 | 3,990 | 233,500 | 997.50 |
| 2013-12-16 | 3,980 | 3,990 | 3,925 | 3,945 | 255,700 | 986.25 |
| 2013-12-13 | 4,000 | 4,035 | 3,980 | 3,980 | 619,900 | 995 |
| 2013-12-12 | 4,070 | 4,070 | 4,010 | 4,035 | 252,700 | 1,008.75 |
| 2013-12-11 | 4,065 | 4,090 | 4,055 | 4,075 | 210,700 | 1,018.75 |
| 2013-12-10 | 4,055 | 4,080 | 4,035 | 4,080 | 245,300 | 1,020 |
| 2013-12-09 | 4,070 | 4,080 | 4,040 | 4,070 | 234,900 | 1,017.50 |
| 2013-12-06 | 4,020 | 4,050 | 3,990 | 4,050 | 185,900 | 1,012.50 |
| 2013-12-05 | 4,040 | 4,065 | 3,990 | 4,020 | 270,700 | 1,005 |
| 2013-12-04 | 4,000 | 4,060 | 3,975 | 4,025 | 232,100 | 1,006.25 |
| 2013-12-03 | 4,045 | 4,065 | 4,020 | 4,060 | 163,900 | 1,015 |
| 2013-12-02 | 4,010 | 4,075 | 4,000 | 4,070 | 306,300 | 1,017.50 |
| 2013-11-29 | 4,025 | 4,045 | 4,000 | 4,040 | 158,000 | 1,010 |
| 2013-11-28 | 4,040 | 4,050 | 4,015 | 4,050 | 104,600 | 1,012.50 |
| 2013-11-27 | 4,015 | 4,050 | 3,990 | 4,035 | 143,200 | 1,008.75 |
| 2013-11-26 | 4,020 | 4,070 | 4,010 | 4,040 | 241,400 | 1,010 |
| 2013-11-25 | 4,075 | 4,090 | 4,055 | 4,070 | 192,300 | 1,017.50 |
| 2013-11-22 | 4,035 | 4,070 | 4,015 | 4,055 | 371,000 | 1,013.75 |
| 2013-11-21 | 3,980 | 4,040 | 3,970 | 4,025 | 292,900 | 1,006.25 |
| 2013-11-20 | 3,970 | 4,000 | 3,960 | 3,980 | 179,800 | 995 |
| 2013-11-19 | 3,970 | 4,010 | 3,960 | 3,975 | 195,000 | 993.75 |
| 2013-11-18 | 4,000 | 4,030 | 3,970 | 4,010 | 623,700 | 1,002.50 |
| 2013-11-15 | 3,940 | 4,010 | 3,925 | 3,990 | 534,100 | 997.50 |
| 2013-11-14 | 3,800 | 3,970 | 3,790 | 3,960 | 946,300 | 990 |
| 2013-11-13 | 3,765 | 3,790 | 3,725 | 3,735 | 188,400 | 933.75 |
| 2013-11-12 | 3,650 | 3,840 | 3,650 | 3,795 | 639,300 | 948.75 |
| 2013-11-11 | 3,650 | 3,670 | 3,575 | 3,620 | 204,900 | 905 |
| 2013-11-08 | 3,635 | 3,680 | 3,625 | 3,635 | 199,900 | 908.75 |
| 2013-11-07 | 3,735 | 3,740 | 3,660 | 3,680 | 153,200 | 920 |
| 2013-11-06 | 3,720 | 3,750 | 3,690 | 3,725 | 248,400 | 931.25 |
| 2013-11-05 | 3,675 | 3,720 | 3,650 | 3,710 | 306,200 | 927.50 |
| 2013-11-01 | 3,670 | 3,670 | 3,610 | 3,615 | 282,700 | 903.75 |
| 2013-10-31 | 3,650 | 3,720 | 3,635 | 3,670 | 239,800 | 917.50 |
| 2013-10-30 | 3,635 | 3,685 | 3,625 | 3,665 | 215,000 | 916.25 |
| 2013-10-29 | 3,580 | 3,610 | 3,560 | 3,585 | 155,000 | 896.25 |
| 2013-10-28 | 3,610 | 3,645 | 3,600 | 3,640 | 130,400 | 910 |
| 2013-10-25 | 3,675 | 3,675 | 3,590 | 3,590 | 165,800 | 897.50 |
| 2013-10-24 | 3,600 | 3,685 | 3,570 | 3,670 | 216,400 | 917.50 |
| 2013-10-23 | 3,690 | 3,705 | 3,600 | 3,600 | 216,200 | 900 |
| 2013-10-22 | 3,725 | 3,725 | 3,675 | 3,705 | 125,600 | 926.25 |
| 2013-10-21 | 3,715 | 3,740 | 3,690 | 3,710 | 144,900 | 927.50 |
| 2013-10-18 | 3,710 | 3,720 | 3,695 | 3,705 | 143,400 | 926.25 |
| 2013-10-17 | 3,720 | 3,740 | 3,685 | 3,710 | 168,500 | 927.50 |
| 2013-10-16 | 3,710 | 3,710 | 3,680 | 3,700 | 106,600 | 925 |
| 2013-10-15 | 3,705 | 3,750 | 3,675 | 3,720 | 397,700 | 930 |
| 2013-10-11 | 3,700 | 3,740 | 3,655 | 3,715 | 363,500 | 928.75 |
| 2013-10-10 | 3,585 | 3,590 | 3,510 | 3,580 | 352,100 | 895 |
| 2013-10-09 | 3,515 | 3,620 | 3,495 | 3,585 | 512,600 | 896.25 |
| 2013-10-08 | 3,505 | 3,510 | 3,430 | 3,500 | 330,400 | 875 |
| 2013-10-07 | 3,610 | 3,625 | 3,490 | 3,520 | 396,200 | 880 |
| 2013-10-04 | 3,605 | 3,655 | 3,560 | 3,610 | 339,000 | 902.50 |
| 2013-10-03 | 3,670 | 3,685 | 3,620 | 3,625 | 323,800 | 906.25 |
| 2013-10-02 | 3,720 | 3,740 | 3,660 | 3,680 | 353,400 | 920 |
| 2013-10-01 | 3,720 | 3,770 | 3,695 | 3,760 | 283,000 | 940 |
| 2013-09-30 | 3,695 | 3,740 | 3,685 | 3,695 | 130,600 | 923.75 |
| 2013-09-27 | 3,765 | 3,790 | 3,760 | 3,775 | 184,500 | 943.75 |
| 2013-09-26 | 3,745 | 3,760 | 3,660 | 3,760 | 144,900 | 940 |
| 2013-09-25 | 3,770 | 3,790 | 3,700 | 3,745 | 216,500 | 936.25 |
| 2013-09-24 | 3,715 | 3,770 | 3,690 | 3,755 | 213,600 | 938.75 |
| 2013-09-20 | 3,750 | 3,770 | 3,735 | 3,765 | 162,700 | 941.25 |
| 2013-09-19 | 3,735 | 3,750 | 3,700 | 3,750 | 187,900 | 937.50 |
| 2013-09-18 | 3,695 | 3,730 | 3,680 | 3,705 | 201,600 | 926.25 |
| 2013-09-17 | 3,645 | 3,695 | 3,640 | 3,660 | 201,600 | 915 |
| 2013-09-13 | 3,595 | 3,665 | 3,560 | 3,635 | 376,000 | 908.75 |
| 2013-09-12 | 3,565 | 3,635 | 3,550 | 3,560 | 344,600 | 890 |
| 2013-09-11 | 3,495 | 3,595 | 3,495 | 3,565 | 391,700 | 891.25 |
| 2013-09-10 | 3,370 | 3,480 | 3,370 | 3,455 | 240,600 | 863.75 |
| 2013-09-09 | 3,335 | 3,375 | 3,315 | 3,350 | 115,000 | 837.50 |
| 2013-09-06 | 3,275 | 3,300 | 3,260 | 3,275 | 149,600 | 818.75 |
| 2013-09-05 | 3,275 | 3,280 | 3,230 | 3,240 | 61,700 | 810 |
| 2013-09-04 | 3,210 | 3,270 | 3,175 | 3,265 | 82,800 | 816.25 |
| 2013-09-03 | 3,255 | 3,280 | 3,230 | 3,265 | 90,700 | 816.25 |
| 2013-09-02 | 3,190 | 3,230 | 3,180 | 3,200 | 84,800 | 800 |
| 2013-08-30 | 3,250 | 3,280 | 3,175 | 3,180 | 180,200 | 795 |
| 2013-08-29 | 3,245 | 3,250 | 3,205 | 3,235 | 114,800 | 808.75 |
| 2013-08-28 | 3,250 | 3,300 | 3,205 | 3,245 | 104,500 | 811.25 |
| 2013-08-27 | 3,300 | 3,345 | 3,290 | 3,295 | 94,500 | 823.75 |
| 2013-08-26 | 3,305 | 3,320 | 3,280 | 3,295 | 58,800 | 823.75 |
| 2013-08-23 | 3,335 | 3,345 | 3,290 | 3,305 | 168,400 | 826.25 |
| 2013-08-22 | 3,235 | 3,275 | 3,230 | 3,245 | 89,000 | 811.25 |
| 2013-08-21 | 3,280 | 3,290 | 3,235 | 3,265 | 99,300 | 816.25 |
| 2013-08-20 | 3,320 | 3,360 | 3,275 | 3,275 | 129,200 | 818.75 |
| 2013-08-19 | 3,275 | 3,320 | 3,275 | 3,320 | 68,900 | 830 |
| 2013-08-16 | 3,265 | 3,305 | 3,250 | 3,265 | 100,500 | 816.25 |
| 2013-08-15 | 3,335 | 3,340 | 3,295 | 3,300 | 102,900 | 825 |
| 2013-08-14 | 3,380 | 3,380 | 3,320 | 3,370 | 92,500 | 842.50 |
| 2013-08-13 | 3,310 | 3,360 | 3,310 | 3,340 | 104,800 | 835 |
| 2013-08-12 | 3,275 | 3,320 | 3,260 | 3,295 | 135,200 | 823.75 |
| 2013-08-09 | 3,320 | 3,325 | 3,260 | 3,280 | 236,100 | 820 |
| 2013-08-08 | 3,380 | 3,440 | 3,315 | 3,320 | 227,400 | 830 |
| 2013-08-07 | 3,480 | 3,535 | 3,365 | 3,375 | 402,000 | 843.75 |
| 2013-08-06 | 3,490 | 3,610 | 3,470 | 3,610 | 211,500 | 902.50 |
| 2013-08-05 | 3,640 | 3,640 | 3,545 | 3,630 | 134,000 | 907.50 |
| 2013-08-02 | 3,550 | 3,645 | 3,550 | 3,645 | 153,200 | 911.25 |
| 2013-08-01 | 3,435 | 3,535 | 3,420 | 3,525 | 160,700 | 881.25 |
| 2013-07-31 | 3,415 | 3,460 | 3,405 | 3,405 | 118,000 | 851.25 |
| 2013-07-30 | 3,450 | 3,460 | 3,405 | 3,445 | 149,100 | 861.25 |
| 2013-07-29 | 3,425 | 3,490 | 3,405 | 3,455 | 173,000 | 863.75 |
| 2013-07-26 | 3,580 | 3,585 | 3,515 | 3,525 | 156,000 | 881.25 |
| 2013-07-25 | 3,650 | 3,655 | 3,605 | 3,605 | 104,100 | 901.25 |
| 2013-07-24 | 3,680 | 3,680 | 3,620 | 3,640 | 227,900 | 910 |
| 2013-07-23 | 3,680 | 3,720 | 3,655 | 3,690 | 153,900 | 922.50 |
| 2013-07-22 | 3,695 | 3,710 | 3,650 | 3,685 | 115,800 | 921.25 |
| 2013-07-19 | 3,745 | 3,745 | 3,635 | 3,645 | 209,600 | 911.25 |
| 2013-07-18 | 3,700 | 3,745 | 3,690 | 3,715 | 191,700 | 928.75 |
| 2013-07-17 | 3,695 | 3,725 | 3,685 | 3,695 | 210,000 | 923.75 |
| 2013-07-16 | 3,765 | 3,765 | 3,720 | 3,735 | 88,500 | 933.75 |
| 2013-07-12 | 3,685 | 3,745 | 3,685 | 3,735 | 143,200 | 933.75 |
| 2013-07-11 | 3,700 | 3,705 | 3,635 | 3,675 | 102,700 | 918.75 |
| 2013-07-10 | 3,720 | 3,720 | 3,650 | 3,700 | 211,300 | 925 |
| 2013-07-09 | 3,680 | 3,720 | 3,640 | 3,700 | 189,400 | 925 |
| 2013-07-08 | 3,745 | 3,760 | 3,670 | 3,670 | 132,300 | 917.50 |
| 2013-07-05 | 3,630 | 3,695 | 3,595 | 3,695 | 135,600 | 923.75 |
| 2013-07-04 | 3,600 | 3,655 | 3,585 | 3,635 | 73,700 | 908.75 |
| 2013-07-03 | 3,670 | 3,700 | 3,630 | 3,635 | 168,600 | 908.75 |
| 2013-07-02 | 3,685 | 3,685 | 3,630 | 3,685 | 102,400 | 921.25 |
| 2013-07-01 | 3,625 | 3,650 | 3,580 | 3,650 | 149,200 | 912.50 |
| 2013-06-28 | 3,500 | 3,610 | 3,470 | 3,585 | 193,300 | 896.25 |
| 2013-06-27 | 3,420 | 3,465 | 3,365 | 3,460 | 147,600 | 865 |
| 2013-06-26 | 3,435 | 3,455 | 3,365 | 3,380 | 128,400 | 845 |
| 2013-06-25 | 3,380 | 3,455 | 3,365 | 3,420 | 254,000 | 855 |
| 2013-06-24 | 3,410 | 3,470 | 3,380 | 3,395 | 173,600 | 848.75 |
| 2013-06-21 | 3,250 | 3,385 | 3,235 | 3,365 | 314,500 | 841.25 |
| 2013-06-20 | 3,330 | 3,390 | 3,305 | 3,310 | 157,500 | 827.50 |
| 2013-06-19 | 3,375 | 3,395 | 3,335 | 3,370 | 122,400 | 842.50 |
| 2013-06-18 | 3,375 | 3,375 | 3,290 | 3,310 | 206,600 | 827.50 |
| 2013-06-17 | 3,280 | 3,380 | 3,250 | 3,370 | 165,500 | 842.50 |
| 2013-06-14 | 3,305 | 3,360 | 3,285 | 3,285 | 305,400 | 821.25 |
| 2013-06-13 | 3,395 | 3,395 | 3,230 | 3,235 | 206,900 | 808.75 |
| 2013-06-12 | 3,380 | 3,400 | 3,310 | 3,395 | 208,500 | 848.75 |
| 2013-06-11 | 3,550 | 3,550 | 3,440 | 3,480 | 285,700 | 870 |
| 2013-06-10 | 3,420 | 3,560 | 3,405 | 3,535 | 207,600 | 883.75 |
| 2013-06-07 | 3,365 | 3,425 | 3,285 | 3,360 | 384,500 | 840 |
| 2013-06-06 | 3,385 | 3,475 | 3,375 | 3,410 | 362,800 | 852.50 |
| 2013-06-05 | 3,475 | 3,520 | 3,385 | 3,385 | 278,600 | 846.25 |
| 2013-06-04 | 3,335 | 3,470 | 3,335 | 3,450 | 331,800 | 862.50 |
| 2013-06-03 | 3,355 | 3,380 | 3,310 | 3,330 | 290,100 | 832.50 |
| 2013-05-31 | 3,480 | 3,495 | 3,380 | 3,400 | 307,400 | 850 |
| 2013-05-30 | 3,450 | 3,525 | 3,405 | 3,420 | 276,500 | 855 |
| 2013-05-29 | 3,615 | 3,640 | 3,545 | 3,560 | 348,500 | 890 |
| 2013-05-28 | 3,420 | 3,580 | 3,410 | 3,550 | 409,300 | 887.50 |
| 2013-05-27 | 3,490 | 3,490 | 3,385 | 3,420 | 290,700 | 855 |
| 2013-05-24 | 3,600 | 3,650 | 3,400 | 3,495 | 608,700 | 873.75 |
| 2013-05-23 | 3,820 | 3,865 | 3,600 | 3,615 | 484,900 | 903.75 |
| 2013-05-22 | 3,850 | 3,875 | 3,815 | 3,845 | 285,200 | 961.25 |
| 2013-05-21 | 3,820 | 3,880 | 3,780 | 3,845 | 305,400 | 961.25 |
| 2013-05-20 | 3,915 | 3,930 | 3,835 | 3,835 | 294,000 | 958.75 |
| 2013-05-17 | 3,890 | 3,940 | 3,860 | 3,920 | 212,400 | 980 |
| 2013-05-16 | 3,940 | 3,995 | 3,885 | 3,900 | 363,400 | 975 |
| 2013-05-15 | 3,875 | 3,945 | 3,870 | 3,915 | 328,500 | 978.75 |
| 2013-05-14 | 3,800 | 3,850 | 3,750 | 3,805 | 668,900 | 951.25 |
| 2013-05-13 | 3,980 | 4,030 | 3,970 | 4,000 | 230,200 | 1,000 |
| 2013-05-10 | 3,980 | 4,030 | 3,965 | 3,990 | 293,400 | 997.50 |
| 2013-05-09 | 3,960 | 3,985 | 3,905 | 3,910 | 277,000 | 977.50 |
| 2013-05-08 | 3,950 | 4,005 | 3,940 | 3,945 | 399,900 | 986.25 |
| 2013-05-07 | 3,995 | 4,050 | 3,960 | 3,970 | 375,400 | 992.50 |
| 2013-05-02 | 3,960 | 3,985 | 3,940 | 3,960 | 160,800 | 990 |
| 2013-05-01 | 4,010 | 4,015 | 3,935 | 3,980 | 404,900 | 995 |
| 2013-04-30 | 3,975 | 4,110 | 3,965 | 4,005 | 441,800 | 1,001.25 |
| 2013-04-26 | 3,970 | 3,985 | 3,920 | 3,930 | 186,100 | 982.50 |
| 2013-04-25 | 3,980 | 3,985 | 3,910 | 3,970 | 228,900 | 992.50 |
| 2013-04-24 | 3,950 | 3,980 | 3,905 | 3,970 | 353,700 | 992.50 |
| 2013-04-23 | 3,910 | 3,965 | 3,895 | 3,945 | 172,700 | 986.25 |
| 2013-04-22 | 3,900 | 3,970 | 3,890 | 3,955 | 265,500 | 988.75 |
| 2013-04-19 | 3,830 | 3,860 | 3,810 | 3,840 | 106,900 | 960 |
| 2013-04-18 | 3,850 | 3,880 | 3,800 | 3,815 | 162,500 | 953.75 |
| 2013-04-17 | 3,845 | 3,910 | 3,845 | 3,890 | 194,700 | 972.50 |
| 2013-04-16 | 3,780 | 3,845 | 3,760 | 3,825 | 182,000 | 956.25 |
| 2013-04-15 | 3,900 | 3,925 | 3,825 | 3,850 | 209,600 | 962.50 |
| 2013-04-12 | 3,895 | 3,965 | 3,885 | 3,955 | 392,200 | 988.75 |
| 2013-04-11 | 3,850 | 3,910 | 3,825 | 3,890 | 317,300 | 972.50 |
| 2013-04-10 | 3,760 | 3,845 | 3,740 | 3,845 | 363,100 | 961.25 |
| 2013-04-09 | 3,800 | 3,800 | 3,715 | 3,750 | 228,400 | 937.50 |
| 2013-04-08 | 3,780 | 3,820 | 3,675 | 3,735 | 298,500 | 933.75 |
| 2013-04-05 | 3,745 | 3,765 | 3,650 | 3,675 | 221,800 | 918.75 |
| 2013-04-04 | 3,525 | 3,620 | 3,425 | 3,620 | 314,900 | 905 |
| 2013-04-03 | 3,580 | 3,600 | 3,545 | 3,600 | 160,600 | 900 |
| 2013-04-02 | 3,560 | 3,575 | 3,505 | 3,555 | 162,200 | 888.75 |
| 2013-04-01 | 3,785 | 3,785 | 3,630 | 3,630 | 130,000 | 907.50 |
| 2013-03-29 | 3,720 | 3,790 | 3,720 | 3,790 | 222,900 | 947.50 |
| 2013-03-28 | 3,770 | 3,770 | 3,695 | 3,715 | 96,300 | 928.75 |
| 2013-03-27 | 3,680 | 3,750 | 3,680 | 3,750 | 117,800 | 937.50 |
| 2013-03-26 | 3,690 | 3,745 | 3,685 | 3,695 | 148,500 | 923.75 |
| 2013-03-25 | 3,730 | 3,775 | 3,670 | 3,725 | 255,900 | 931.25 |
| 2013-03-22 | 3,750 | 3,770 | 3,690 | 3,690 | 159,300 | 922.50 |
| 2013-03-21 | 3,785 | 3,830 | 3,785 | 3,795 | 218,600 | 948.75 |
| 2013-03-19 | 3,685 | 3,760 | 3,685 | 3,740 | 167,100 | 935 |
| 2013-03-18 | 3,705 | 3,710 | 3,660 | 3,665 | 201,200 | 916.25 |
| 2013-03-15 | 3,750 | 3,800 | 3,730 | 3,775 | 312,900 | 943.75 |
| 2013-03-14 | 3,700 | 3,750 | 3,695 | 3,740 | 343,300 | 935 |
| 2013-03-13 | 3,665 | 3,700 | 3,655 | 3,655 | 260,900 | 913.75 |
| 2013-03-12 | 3,715 | 3,735 | 3,690 | 3,710 | 230,900 | 927.50 |
| 2013-03-11 | 3,700 | 3,730 | 3,675 | 3,700 | 267,100 | 925 |
| 2013-03-08 | 3,640 | 3,695 | 3,640 | 3,685 | 531,800 | 921.25 |
| 2013-03-07 | 3,730 | 3,745 | 3,710 | 3,710 | 176,700 | 927.50 |
| 2013-03-06 | 3,690 | 3,730 | 3,690 | 3,730 | 258,200 | 932.50 |
| 2013-03-05 | 3,655 | 3,710 | 3,650 | 3,685 | 288,800 | 921.25 |
| 2013-03-04 | 3,650 | 3,685 | 3,610 | 3,635 | 341,600 | 908.75 |
| 2013-03-01 | 3,655 | 3,665 | 3,615 | 3,635 | 200,400 | 908.75 |
| 2013-02-28 | 3,615 | 3,690 | 3,615 | 3,680 | 213,400 | 920 |
| 2013-02-27 | 3,620 | 3,635 | 3,545 | 3,545 | 217,400 | 886.25 |
| 2013-02-26 | 3,625 | 3,680 | 3,615 | 3,655 | 228,900 | 913.75 |
| 2013-02-25 | 3,680 | 3,740 | 3,665 | 3,695 | 196,300 | 923.75 |
| 2013-02-22 | 3,620 | 3,660 | 3,590 | 3,650 | 257,300 | 912.50 |
| 2013-02-21 | 3,675 | 3,690 | 3,630 | 3,660 | 256,800 | 915 |
| 2013-02-20 | 3,620 | 3,700 | 3,620 | 3,680 | 214,700 | 920 |
| 2013-02-19 | 3,555 | 3,635 | 3,555 | 3,585 | 202,200 | 896.25 |
| 2013-02-18 | 3,550 | 3,595 | 3,540 | 3,590 | 281,300 | 897.50 |
| 2013-02-15 | 3,475 | 3,585 | 3,470 | 3,570 | 507,200 | 892.50 |
| 2013-02-14 | 3,530 | 3,550 | 3,520 | 3,525 | 258,100 | 881.25 |
| 2013-02-13 | 3,495 | 3,550 | 3,460 | 3,525 | 254,200 | 881.25 |
| 2013-02-12 | 3,490 | 3,545 | 3,490 | 3,505 | 266,100 | 876.25 |
| 2013-02-08 | 3,460 | 3,460 | 3,270 | 3,415 | 306,100 | 853.75 |
| 2013-02-07 | 3,450 | 3,510 | 3,445 | 3,495 | 219,600 | 873.75 |
| 2013-02-06 | 3,370 | 3,480 | 3,320 | 3,465 | 381,800 | 866.25 |
| 2013-02-05 | 3,405 | 3,405 | 3,290 | 3,300 | 362,600 | 825 |
| 2013-02-04 | 3,480 | 3,500 | 3,460 | 3,490 | 142,500 | 872.50 |
| 2013-02-01 | 3,500 | 3,510 | 3,465 | 3,490 | 107,300 | 872.50 |
| 2013-01-31 | 3,470 | 3,500 | 3,445 | 3,495 | 211,500 | 873.75 |
| 2013-01-30 | 3,400 | 3,510 | 3,385 | 3,510 | 345,800 | 877.50 |
| 2013-01-29 | 3,385 | 3,390 | 3,355 | 3,385 | 224,800 | 846.25 |
| 2013-01-28 | 3,330 | 3,400 | 3,300 | 3,380 | 257,700 | 845 |
| 2013-01-25 | 3,295 | 3,330 | 3,285 | 3,330 | 339,300 | 832.50 |
| 2013-01-24 | 3,195 | 3,290 | 3,175 | 3,265 | 178,200 | 816.25 |
| 2013-01-23 | 3,210 | 3,255 | 3,195 | 3,215 | 161,500 | 803.75 |
| 2013-01-22 | 3,235 | 3,290 | 3,220 | 3,250 | 299,900 | 812.50 |
| 2013-01-21 | 3,210 | 3,210 | 3,170 | 3,190 | 213,800 | 797.50 |
| 2013-01-18 | 3,190 | 3,220 | 3,170 | 3,195 | 249,300 | 798.75 |
| 2013-01-17 | 3,180 | 3,195 | 3,105 | 3,150 | 255,300 | 787.50 |
| 2013-01-16 | 3,220 | 3,225 | 3,150 | 3,150 | 307,400 | 787.50 |
| 2013-01-15 | 3,285 | 3,295 | 3,210 | 3,255 | 358,200 | 813.75 |
| 2013-01-11 | 3,260 | 3,290 | 3,250 | 3,275 | 162,700 | 818.75 |
| 2013-01-10 | 3,200 | 3,230 | 3,175 | 3,215 | 109,300 | 803.75 |
| 2013-01-09 | 3,145 | 3,195 | 3,125 | 3,180 | 152,800 | 795 |
| 2013-01-08 | 3,205 | 3,215 | 3,160 | 3,175 | 183,500 | 793.75 |
| 2013-01-07 | 3,290 | 3,290 | 3,205 | 3,215 | 147,600 | 803.75 |
| 2013-01-04 | 3,260 | 3,315 | 3,215 | 3,245 | 270,400 | 811.25 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
