6971 京セラ(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 | 5,220 | 5,270 | 5,200 | 5,250 | 1,263,700 | 1,312.50 |
| 2013-12-27 | 5,270 | 5,280 | 5,140 | 5,180 | 1,765,300 | 1,295 |
| 2013-12-26 | 5,260 | 5,290 | 5,240 | 5,260 | 1,146,500 | 1,315 |
| 2013-12-25 | 5,200 | 5,270 | 5,200 | 5,230 | 1,567,600 | 1,307.50 |
| 2013-12-24 | 5,310 | 5,310 | 5,230 | 5,240 | 1,846,300 | 1,310 |
| 2013-12-20 | 5,260 | 5,300 | 5,230 | 5,280 | 1,615,900 | 1,320 |
| 2013-12-19 | 5,320 | 5,350 | 5,270 | 5,350 | 2,445,400 | 1,337.50 |
| 2013-12-18 | 5,080 | 5,230 | 5,060 | 5,220 | 2,451,200 | 1,305 |
| 2013-12-17 | 5,160 | 5,160 | 5,030 | 5,050 | 1,427,000 | 1,262.50 |
| 2013-12-16 | 5,160 | 5,170 | 5,030 | 5,070 | 1,336,000 | 1,267.50 |
| 2013-12-13 | 5,100 | 5,180 | 5,060 | 5,130 | 6,187,500 | 1,282.50 |
| 2013-12-12 | 5,200 | 5,200 | 5,100 | 5,140 | 1,832,700 | 1,285 |
| 2013-12-11 | 5,240 | 5,280 | 5,170 | 5,220 | 1,174,000 | 1,305 |
| 2013-12-10 | 5,260 | 5,310 | 5,230 | 5,300 | 1,112,700 | 1,325 |
| 2013-12-09 | 5,270 | 5,300 | 5,230 | 5,300 | 1,513,700 | 1,325 |
| 2013-12-06 | 5,100 | 5,190 | 5,100 | 5,170 | 1,386,900 | 1,292.50 |
| 2013-12-05 | 5,270 | 5,310 | 5,130 | 5,140 | 1,750,100 | 1,285 |
| 2013-12-04 | 5,350 | 5,390 | 5,230 | 5,260 | 1,895,800 | 1,315 |
| 2013-12-03 | 5,470 | 5,500 | 5,410 | 5,470 | 1,696,700 | 1,367.50 |
| 2013-12-02 | 5,440 | 5,490 | 5,390 | 5,450 | 855,700 | 1,362.50 |
| 2013-11-29 | 5,450 | 5,510 | 5,370 | 5,420 | 1,661,000 | 1,355 |
| 2013-11-28 | 5,400 | 5,490 | 5,400 | 5,480 | 1,719,800 | 1,370 |
| 2013-11-27 | 5,310 | 5,390 | 5,290 | 5,380 | 1,122,300 | 1,345 |
| 2013-11-26 | 5,320 | 5,390 | 5,290 | 5,340 | 1,616,800 | 1,335 |
| 2013-11-25 | 5,320 | 5,400 | 5,270 | 5,400 | 1,939,000 | 1,350 |
| 2013-11-22 | 5,310 | 5,330 | 5,210 | 5,260 | 2,309,700 | 1,315 |
| 2013-11-21 | 5,170 | 5,270 | 5,140 | 5,260 | 1,954,200 | 1,315 |
| 2013-11-20 | 5,180 | 5,200 | 5,120 | 5,120 | 1,266,500 | 1,280 |
| 2013-11-19 | 5,100 | 5,150 | 5,070 | 5,140 | 1,014,800 | 1,285 |
| 2013-11-18 | 5,260 | 5,260 | 5,120 | 5,150 | 1,659,500 | 1,287.50 |
| 2013-11-15 | 5,150 | 5,270 | 5,110 | 5,240 | 2,723,500 | 1,310 |
| 2013-11-14 | 5,020 | 5,150 | 5,020 | 5,110 | 2,223,900 | 1,277.50 |
| 2013-11-13 | 4,900 | 5,010 | 4,900 | 4,995 | 1,202,100 | 1,248.75 |
| 2013-11-12 | 4,910 | 4,990 | 4,885 | 4,970 | 1,708,700 | 1,242.50 |
| 2013-11-11 | 4,990 | 4,990 | 4,915 | 4,945 | 1,052,200 | 1,236.25 |
| 2013-11-08 | 4,840 | 4,890 | 4,840 | 4,870 | 1,173,000 | 1,217.50 |
| 2013-11-07 | 4,970 | 4,970 | 4,895 | 4,920 | 1,067,900 | 1,230 |
| 2013-11-06 | 4,850 | 4,985 | 4,850 | 4,935 | 985,600 | 1,233.75 |
| 2013-11-05 | 4,980 | 5,020 | 4,840 | 4,870 | 1,156,300 | 1,217.50 |
| 2013-11-01 | 5,100 | 5,100 | 4,880 | 4,910 | 1,505,900 | 1,227.50 |
| 2013-10-31 | 5,100 | 5,120 | 5,040 | 5,080 | 1,302,400 | 1,270 |
| 2013-10-30 | 5,070 | 5,110 | 5,020 | 5,110 | 2,019,700 | 1,277.50 |
| 2013-10-29 | 4,890 | 5,000 | 4,855 | 4,980 | 1,733,700 | 1,245 |
| 2013-10-28 | 4,880 | 4,945 | 4,830 | 4,940 | 1,299,900 | 1,235 |
| 2013-10-25 | 4,930 | 4,960 | 4,785 | 4,805 | 2,593,100 | 1,201.25 |
| 2013-10-24 | 4,945 | 4,990 | 4,910 | 4,980 | 1,532,600 | 1,245 |
| 2013-10-23 | 5,190 | 5,190 | 5,000 | 5,000 | 1,645,400 | 1,250 |
| 2013-10-22 | 5,140 | 5,170 | 5,100 | 5,150 | 1,002,400 | 1,287.50 |
| 2013-10-21 | 5,110 | 5,140 | 5,070 | 5,110 | 1,106,000 | 1,277.50 |
| 2013-10-18 | 5,100 | 5,110 | 5,030 | 5,070 | 1,219,500 | 1,267.50 |
| 2013-10-17 | 5,100 | 5,110 | 5,040 | 5,100 | 1,199,000 | 1,275 |
| 2013-10-16 | 5,000 | 5,030 | 4,980 | 5,020 | 1,029,500 | 1,255 |
| 2013-10-15 | 5,070 | 5,080 | 4,960 | 4,975 | 1,366,400 | 1,243.75 |
| 2013-10-11 | 5,020 | 5,090 | 4,990 | 5,040 | 3,092,400 | 1,260 |
| 2013-10-10 | 4,830 | 4,920 | 4,830 | 4,915 | 1,600,100 | 1,228.75 |
| 2013-10-09 | 4,770 | 4,825 | 4,735 | 4,815 | 1,849,100 | 1,203.75 |
| 2013-10-08 | 4,740 | 4,790 | 4,670 | 4,770 | 2,279,000 | 1,192.50 |
| 2013-10-07 | 4,840 | 4,855 | 4,740 | 4,755 | 1,968,200 | 1,188.75 |
| 2013-10-04 | 4,810 | 4,920 | 4,785 | 4,845 | 2,311,700 | 1,211.25 |
| 2013-10-03 | 4,945 | 4,950 | 4,830 | 4,840 | 3,327,400 | 1,210 |
| 2013-10-02 | 5,210 | 5,210 | 4,960 | 4,975 | 3,031,100 | 1,243.75 |
| 2013-10-01 | 5,280 | 5,320 | 5,230 | 5,250 | 1,353,500 | 1,312.50 |
| 2013-09-30 | 5,210 | 5,300 | 5,200 | 5,210 | 1,539,300 | 1,302.50 |
| 2013-09-27 | 5,460 | 5,470 | 5,350 | 5,360 | 1,746,500 | 1,340 |
| 2013-09-26 | 5,220 | 5,500 | 5,210 | 5,500 | 1,600,700 | 1,375 |
| 2013-09-25 | 10,840 | 10,890 | 10,680 | 10,680 | 1,104,100 | 1,335 |
| 2013-09-24 | 10,750 | 10,870 | 10,720 | 10,770 | 810,500 | 1,346.25 |
| 2013-09-20 | 11,060 | 11,070 | 10,850 | 10,920 | 1,011,900 | 1,365 |
| 2013-09-19 | 10,980 | 11,090 | 10,870 | 11,080 | 788,000 | 1,385 |
| 2013-09-18 | 10,860 | 10,960 | 10,800 | 10,870 | 684,100 | 1,358.75 |
| 2013-09-17 | 10,730 | 10,860 | 10,730 | 10,810 | 443,200 | 1,351.25 |
| 2013-09-13 | 10,670 | 10,820 | 10,610 | 10,800 | 2,324,700 | 1,350 |
| 2013-09-12 | 10,720 | 10,780 | 10,670 | 10,730 | 531,300 | 1,341.25 |
| 2013-09-11 | 10,860 | 10,900 | 10,750 | 10,760 | 608,800 | 1,345 |
| 2013-09-10 | 10,780 | 10,870 | 10,710 | 10,820 | 737,300 | 1,352.50 |
| 2013-09-09 | 10,750 | 10,750 | 10,540 | 10,660 | 698,900 | 1,332.50 |
| 2013-09-06 | 10,540 | 10,550 | 10,360 | 10,380 | 822,400 | 1,297.50 |
| 2013-09-05 | 10,660 | 10,700 | 10,520 | 10,560 | 994,400 | 1,320 |
| 2013-09-04 | 10,400 | 10,630 | 10,350 | 10,620 | 676,900 | 1,327.50 |
| 2013-09-03 | 10,260 | 10,470 | 10,220 | 10,460 | 810,800 | 1,307.50 |
| 2013-09-02 | 10,200 | 10,250 | 10,050 | 10,170 | 657,200 | 1,271.25 |
| 2013-08-30 | 10,210 | 10,270 | 10,010 | 10,080 | 1,097,200 | 1,260 |
| 2013-08-29 | 10,000 | 10,140 | 9,940 | 10,110 | 1,385,800 | 1,263.75 |
| 2013-08-28 | 9,680 | 9,880 | 9,650 | 9,860 | 792,500 | 1,232.50 |
| 2013-08-27 | 9,900 | 9,940 | 9,830 | 9,910 | 757,600 | 1,238.75 |
| 2013-08-26 | 9,800 | 9,930 | 9,770 | 9,860 | 641,300 | 1,232.50 |
| 2013-08-23 | 9,730 | 9,840 | 9,680 | 9,770 | 726,000 | 1,221.25 |
| 2013-08-22 | 9,500 | 9,610 | 9,400 | 9,580 | 577,600 | 1,197.50 |
| 2013-08-21 | 9,570 | 9,640 | 9,420 | 9,600 | 576,200 | 1,200 |
| 2013-08-20 | 9,650 | 9,730 | 9,460 | 9,550 | 863,200 | 1,193.75 |
| 2013-08-19 | 9,600 | 9,750 | 9,530 | 9,750 | 481,300 | 1,218.75 |
| 2013-08-16 | 9,460 | 9,640 | 9,460 | 9,600 | 554,900 | 1,200 |
| 2013-08-15 | 9,700 | 9,780 | 9,570 | 9,610 | 759,500 | 1,201.25 |
| 2013-08-14 | 9,750 | 9,880 | 9,600 | 9,870 | 799,500 | 1,233.75 |
| 2013-08-13 | 9,680 | 9,740 | 9,540 | 9,740 | 646,900 | 1,217.50 |
| 2013-08-12 | 9,470 | 9,610 | 9,410 | 9,510 | 510,900 | 1,188.75 |
| 2013-08-09 | 9,540 | 9,640 | 9,450 | 9,540 | 1,233,400 | 1,192.50 |
| 2013-08-08 | 9,740 | 9,880 | 9,530 | 9,560 | 1,038,600 | 1,195 |
| 2013-08-07 | 9,910 | 10,040 | 9,790 | 9,800 | 1,046,500 | 1,225 |
| 2013-08-06 | 10,000 | 10,180 | 9,910 | 10,180 | 791,500 | 1,272.50 |
| 2013-08-05 | 10,000 | 10,120 | 9,960 | 10,040 | 612,800 | 1,255 |
| 2013-08-02 | 9,950 | 10,160 | 9,830 | 10,160 | 1,930,500 | 1,270 |
| 2013-08-01 | 9,990 | 10,350 | 9,900 | 10,350 | 726,500 | 1,293.75 |
| 2013-07-31 | 9,950 | 10,150 | 9,920 | 9,950 | 872,000 | 1,243.75 |
| 2013-07-30 | 9,950 | 10,270 | 9,920 | 10,240 | 920,900 | 1,280 |
| 2013-07-29 | 10,180 | 10,230 | 10,070 | 10,070 | 704,400 | 1,258.75 |
| 2013-07-26 | 10,720 | 10,730 | 10,380 | 10,390 | 1,108,200 | 1,298.75 |
| 2013-07-25 | 11,000 | 11,140 | 10,910 | 10,950 | 602,600 | 1,368.75 |
| 2013-07-24 | 10,880 | 11,040 | 10,840 | 10,970 | 515,000 | 1,371.25 |
| 2013-07-23 | 10,810 | 11,060 | 10,720 | 10,970 | 564,700 | 1,371.25 |
| 2013-07-22 | 11,250 | 11,250 | 10,710 | 10,910 | 867,000 | 1,363.75 |
| 2013-07-19 | 11,430 | 11,460 | 10,920 | 11,000 | 1,126,800 | 1,375 |
| 2013-07-18 | 11,200 | 11,390 | 11,150 | 11,380 | 800,300 | 1,422.50 |
| 2013-07-17 | 11,050 | 11,200 | 11,010 | 11,200 | 615,000 | 1,400 |
| 2013-07-16 | 11,100 | 11,170 | 11,010 | 11,170 | 761,600 | 1,396.25 |
| 2013-07-12 | 10,770 | 11,040 | 10,750 | 10,960 | 1,369,300 | 1,370 |
| 2013-07-11 | 10,620 | 10,800 | 10,600 | 10,760 | 508,500 | 1,345 |
| 2013-07-10 | 10,800 | 10,930 | 10,730 | 10,810 | 787,000 | 1,351.25 |
| 2013-07-09 | 10,500 | 10,770 | 10,500 | 10,770 | 613,500 | 1,346.25 |
| 2013-07-08 | 10,740 | 10,780 | 10,450 | 10,450 | 476,800 | 1,306.25 |
| 2013-07-05 | 10,350 | 10,590 | 10,350 | 10,580 | 649,400 | 1,322.50 |
| 2013-07-04 | 10,180 | 10,370 | 10,170 | 10,280 | 313,800 | 1,285 |
| 2013-07-03 | 10,320 | 10,380 | 10,230 | 10,270 | 564,300 | 1,283.75 |
| 2013-07-02 | 10,270 | 10,380 | 10,200 | 10,320 | 584,900 | 1,290 |
| 2013-07-01 | 10,090 | 10,170 | 9,940 | 10,170 | 536,300 | 1,271.25 |
| 2013-06-28 | 9,900 | 10,110 | 9,840 | 10,100 | 918,100 | 1,262.50 |
| 2013-06-27 | 9,730 | 9,820 | 9,600 | 9,760 | 713,800 | 1,220 |
| 2013-06-26 | 9,920 | 9,950 | 9,610 | 9,640 | 864,100 | 1,205 |
| 2013-06-25 | 9,550 | 9,840 | 9,480 | 9,660 | 934,700 | 1,207.50 |
| 2013-06-24 | 10,070 | 10,100 | 9,590 | 9,620 | 719,100 | 1,202.50 |
| 2013-06-21 | 9,420 | 10,050 | 9,420 | 9,930 | 1,171,700 | 1,241.25 |
| 2013-06-20 | 9,820 | 9,820 | 9,560 | 9,570 | 1,208,200 | 1,196.25 |
| 2013-06-19 | 9,840 | 9,930 | 9,730 | 9,900 | 965,800 | 1,237.50 |
| 2013-06-18 | 9,500 | 9,660 | 9,430 | 9,620 | 945,300 | 1,202.50 |
| 2013-06-17 | 9,100 | 9,520 | 9,050 | 9,500 | 895,000 | 1,187.50 |
| 2013-06-14 | 9,090 | 9,380 | 9,010 | 9,250 | 2,988,500 | 1,156.25 |
| 2013-06-13 | 9,430 | 9,470 | 8,980 | 9,000 | 1,482,700 | 1,125 |
| 2013-06-12 | 9,540 | 9,710 | 9,470 | 9,690 | 825,300 | 1,211.25 |
| 2013-06-11 | 9,940 | 9,950 | 9,670 | 9,680 | 773,700 | 1,210 |
| 2013-06-10 | 9,660 | 9,930 | 9,530 | 9,930 | 658,600 | 1,241.25 |
| 2013-06-07 | 9,460 | 9,510 | 9,080 | 9,360 | 1,567,400 | 1,170 |
| 2013-06-06 | 9,640 | 9,960 | 9,570 | 9,680 | 1,199,500 | 1,210 |
| 2013-06-05 | 10,140 | 10,190 | 9,610 | 9,630 | 1,058,400 | 1,203.75 |
| 2013-06-04 | 9,860 | 10,110 | 9,850 | 10,020 | 930,100 | 1,252.50 |
| 2013-06-03 | 10,040 | 10,190 | 9,890 | 9,970 | 1,226,500 | 1,246.25 |
| 2013-05-31 | 9,990 | 10,120 | 9,890 | 10,100 | 1,485,800 | 1,262.50 |
| 2013-05-30 | 9,950 | 10,230 | 9,830 | 9,840 | 1,712,500 | 1,230 |
| 2013-05-29 | 10,640 | 10,690 | 10,350 | 10,430 | 1,113,200 | 1,303.75 |
| 2013-05-28 | 9,980 | 10,470 | 9,910 | 10,360 | 1,137,900 | 1,295 |
| 2013-05-27 | 10,410 | 10,500 | 9,990 | 10,080 | 1,059,000 | 1,260 |
| 2013-05-24 | 10,600 | 11,000 | 9,940 | 10,400 | 2,569,000 | 1,300 |
| 2013-05-23 | 11,600 | 11,760 | 10,020 | 10,020 | 2,088,500 | 1,252.50 |
| 2013-05-22 | 11,110 | 11,670 | 11,110 | 11,590 | 1,471,500 | 1,448.75 |
| 2013-05-21 | 10,700 | 11,050 | 10,700 | 11,050 | 638,200 | 1,381.25 |
| 2013-05-20 | 10,660 | 10,820 | 10,600 | 10,820 | 790,000 | 1,352.50 |
| 2013-05-17 | 10,640 | 10,690 | 10,390 | 10,610 | 1,052,300 | 1,326.25 |
| 2013-05-16 | 10,540 | 10,670 | 10,490 | 10,670 | 1,098,100 | 1,333.75 |
| 2013-05-15 | 10,390 | 10,650 | 10,370 | 10,610 | 926,500 | 1,326.25 |
| 2013-05-14 | 10,230 | 10,320 | 10,160 | 10,190 | 455,900 | 1,273.75 |
| 2013-05-13 | 10,200 | 10,400 | 10,180 | 10,220 | 606,400 | 1,277.50 |
| 2013-05-10 | 10,170 | 10,180 | 10,070 | 10,160 | 1,011,400 | 1,270 |
| 2013-05-09 | 10,080 | 10,090 | 9,870 | 9,880 | 445,200 | 1,235 |
| 2013-05-08 | 9,980 | 10,100 | 9,930 | 10,030 | 647,800 | 1,253.75 |
| 2013-05-07 | 10,060 | 10,090 | 9,910 | 9,980 | 860,900 | 1,247.50 |
| 2013-05-02 | 9,700 | 9,800 | 9,590 | 9,640 | 643,600 | 1,205 |
| 2013-05-01 | 9,900 | 9,900 | 9,750 | 9,780 | 591,100 | 1,222.50 |
| 2013-04-30 | 10,000 | 10,120 | 9,870 | 9,910 | 966,900 | 1,238.75 |
| 2013-04-26 | 9,990 | 10,050 | 9,830 | 9,930 | 1,362,000 | 1,241.25 |
| 2013-04-25 | 9,800 | 9,850 | 9,740 | 9,800 | 772,000 | 1,225 |
| 2013-04-24 | 9,350 | 9,730 | 9,310 | 9,710 | 1,431,300 | 1,213.75 |
| 2013-04-23 | 9,230 | 9,290 | 9,180 | 9,180 | 597,400 | 1,147.50 |
| 2013-04-22 | 9,340 | 9,350 | 9,280 | 9,340 | 626,300 | 1,167.50 |
| 2013-04-19 | 9,000 | 9,120 | 8,970 | 9,090 | 719,500 | 1,136.25 |
| 2013-04-18 | 9,190 | 9,190 | 9,020 | 9,040 | 789,400 | 1,130 |
| 2013-04-17 | 9,150 | 9,290 | 9,100 | 9,220 | 781,600 | 1,152.50 |
| 2013-04-16 | 8,800 | 9,090 | 8,760 | 9,050 | 994,200 | 1,131.25 |
| 2013-04-15 | 9,120 | 9,130 | 8,880 | 8,930 | 827,900 | 1,116.25 |
| 2013-04-12 | 9,340 | 9,350 | 9,080 | 9,120 | 1,950,400 | 1,140 |
| 2013-04-11 | 9,210 | 9,300 | 9,160 | 9,240 | 1,413,000 | 1,155 |
| 2013-04-10 | 9,060 | 9,250 | 9,040 | 9,110 | 1,536,800 | 1,138.75 |
| 2013-04-09 | 8,980 | 9,070 | 8,900 | 8,970 | 956,200 | 1,121.25 |
| 2013-04-08 | 9,000 | 9,040 | 8,810 | 8,830 | 886,000 | 1,103.75 |
| 2013-04-05 | 9,000 | 9,080 | 8,770 | 8,770 | 1,684,500 | 1,096.25 |
| 2013-04-04 | 8,440 | 8,770 | 8,350 | 8,760 | 1,129,000 | 1,095 |
| 2013-04-03 | 8,630 | 8,630 | 8,490 | 8,590 | 813,800 | 1,073.75 |
| 2013-04-02 | 8,790 | 8,790 | 8,470 | 8,650 | 1,058,700 | 1,081.25 |
| 2013-04-01 | 8,810 | 8,870 | 8,750 | 8,780 | 1,018,500 | 1,097.50 |
| 2013-03-29 | 8,710 | 8,880 | 8,700 | 8,810 | 679,400 | 1,101.25 |
| 2013-03-28 | 8,710 | 8,790 | 8,550 | 8,590 | 1,434,800 | 1,073.75 |
| 2013-03-27 | 8,850 | 8,950 | 8,790 | 8,850 | 634,600 | 1,106.25 |
| 2013-03-26 | 9,040 | 9,060 | 8,900 | 8,910 | 743,600 | 1,113.75 |
| 2013-03-25 | 9,050 | 9,130 | 8,970 | 9,100 | 898,700 | 1,137.50 |
| 2013-03-22 | 8,900 | 8,960 | 8,860 | 8,870 | 911,000 | 1,108.75 |
| 2013-03-21 | 8,950 | 9,100 | 8,910 | 9,020 | 852,600 | 1,127.50 |
| 2013-03-19 | 8,710 | 8,770 | 8,710 | 8,750 | 487,000 | 1,093.75 |
| 2013-03-18 | 8,720 | 8,790 | 8,570 | 8,580 | 734,300 | 1,072.50 |
| 2013-03-15 | 8,790 | 8,950 | 8,770 | 8,870 | 1,211,400 | 1,108.75 |
| 2013-03-14 | 8,730 | 8,780 | 8,620 | 8,710 | 744,800 | 1,088.75 |
| 2013-03-13 | 8,600 | 8,730 | 8,580 | 8,630 | 765,400 | 1,078.75 |
| 2013-03-12 | 8,490 | 8,920 | 8,490 | 8,730 | 1,784,600 | 1,091.25 |
| 2013-03-11 | 8,290 | 8,420 | 8,260 | 8,380 | 984,900 | 1,047.50 |
| 2013-03-08 | 8,230 | 8,330 | 8,200 | 8,280 | 4,223,100 | 1,035 |
| 2013-03-07 | 8,090 | 8,200 | 8,060 | 8,140 | 948,200 | 1,017.50 |
| 2013-03-06 | 8,030 | 8,070 | 7,940 | 7,970 | 827,500 | 996.25 |
| 2013-03-05 | 7,990 | 8,000 | 7,930 | 7,980 | 508,300 | 997.50 |
| 2013-03-04 | 8,040 | 8,050 | 7,910 | 7,960 | 680,000 | 995 |
| 2013-03-01 | 7,940 | 8,000 | 7,900 | 7,950 | 576,700 | 993.75 |
| 2013-02-28 | 8,010 | 8,060 | 7,970 | 8,060 | 900,000 | 1,007.50 |
| 2013-02-27 | 8,100 | 8,100 | 7,870 | 7,880 | 928,500 | 985 |
| 2013-02-26 | 8,040 | 8,180 | 8,040 | 8,100 | 881,500 | 1,012.50 |
| 2013-02-25 | 8,340 | 8,340 | 8,210 | 8,340 | 711,800 | 1,042.50 |
| 2013-02-22 | 8,090 | 8,200 | 8,010 | 8,190 | 692,900 | 1,023.75 |
| 2013-02-21 | 8,210 | 8,240 | 8,120 | 8,140 | 740,800 | 1,017.50 |
| 2013-02-20 | 8,350 | 8,380 | 8,260 | 8,260 | 673,800 | 1,032.50 |
| 2013-02-19 | 8,280 | 8,340 | 8,230 | 8,260 | 787,700 | 1,032.50 |
| 2013-02-18 | 8,390 | 8,460 | 8,340 | 8,390 | 716,500 | 1,048.75 |
| 2013-02-15 | 8,260 | 8,370 | 8,190 | 8,260 | 1,041,900 | 1,032.50 |
| 2013-02-14 | 8,150 | 8,320 | 8,100 | 8,300 | 904,000 | 1,037.50 |
| 2013-02-13 | 8,220 | 8,300 | 8,220 | 8,270 | 686,900 | 1,033.75 |
| 2013-02-12 | 8,230 | 8,290 | 8,190 | 8,220 | 791,800 | 1,027.50 |
| 2013-02-08 | 8,070 | 8,140 | 8,010 | 8,030 | 1,631,500 | 1,003.75 |
| 2013-02-07 | 8,250 | 8,320 | 8,190 | 8,250 | 779,700 | 1,031.25 |
| 2013-02-06 | 8,200 | 8,380 | 8,130 | 8,360 | 1,469,700 | 1,045 |
| 2013-02-05 | 7,990 | 8,090 | 7,970 | 7,970 | 682,800 | 996.25 |
| 2013-02-04 | 8,050 | 8,170 | 8,030 | 8,100 | 639,400 | 1,012.50 |
| 2013-02-01 | 8,170 | 8,190 | 8,060 | 8,120 | 998,400 | 1,015 |
| 2013-01-31 | 8,150 | 8,290 | 8,150 | 8,270 | 854,400 | 1,033.75 |
| 2013-01-30 | 8,060 | 8,260 | 8,050 | 8,260 | 685,100 | 1,032.50 |
| 2013-01-29 | 8,020 | 8,140 | 8,010 | 8,100 | 664,000 | 1,012.50 |
| 2013-01-28 | 8,260 | 8,290 | 8,150 | 8,160 | 613,900 | 1,020 |
| 2013-01-25 | 8,280 | 8,280 | 8,130 | 8,230 | 621,500 | 1,028.75 |
| 2013-01-24 | 7,870 | 8,180 | 7,830 | 8,130 | 905,000 | 1,016.25 |
| 2013-01-23 | 8,110 | 8,110 | 7,900 | 7,900 | 937,000 | 987.50 |
| 2013-01-22 | 8,270 | 8,390 | 8,140 | 8,220 | 982,200 | 1,027.50 |
| 2013-01-21 | 8,440 | 8,480 | 8,280 | 8,280 | 861,300 | 1,035 |
| 2013-01-18 | 8,200 | 8,380 | 8,180 | 8,370 | 1,356,300 | 1,046.25 |
| 2013-01-17 | 8,080 | 8,100 | 7,870 | 8,000 | 1,076,200 | 1,000 |
| 2013-01-16 | 8,110 | 8,110 | 7,990 | 8,010 | 718,500 | 1,001.25 |
| 2013-01-15 | 8,070 | 8,140 | 8,010 | 8,120 | 1,051,200 | 1,015 |
| 2013-01-11 | 8,010 | 8,060 | 7,960 | 7,960 | 1,540,600 | 995 |
| 2013-01-10 | 7,960 | 7,970 | 7,890 | 7,900 | 480,300 | 987.50 |
| 2013-01-09 | 7,750 | 7,930 | 7,730 | 7,890 | 502,300 | 986.25 |
| 2013-01-08 | 7,870 | 7,930 | 7,820 | 7,860 | 470,900 | 982.50 |
| 2013-01-07 | 8,140 | 8,140 | 7,920 | 7,920 | 606,200 | 990 |
| 2013-01-04 | 8,150 | 8,150 | 8,040 | 8,060 | 757,900 | 1,007.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
