6981 (株)村田製作所 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 | 9,340 | 9,360 | 9,280 | 9,340 | 553,000 | 1,037.78 |
| 2013-12-27 | 9,190 | 9,280 | 9,130 | 9,270 | 719,100 | 1,030 |
| 2013-12-26 | 9,040 | 9,200 | 9,000 | 9,190 | 686,700 | 1,021.11 |
| 2013-12-25 | 9,020 | 9,050 | 8,960 | 9,030 | 620,600 | 1,003.33 |
| 2013-12-24 | 9,090 | 9,130 | 9,050 | 9,080 | 1,118,800 | 1,008.89 |
| 2013-12-20 | 9,060 | 9,080 | 9,000 | 9,050 | 706,800 | 1,005.56 |
| 2013-12-19 | 9,100 | 9,160 | 8,980 | 9,060 | 1,301,100 | 1,006.67 |
| 2013-12-18 | 8,870 | 9,010 | 8,870 | 8,990 | 917,800 | 998.89 |
| 2013-12-17 | 8,930 | 8,970 | 8,810 | 8,860 | 743,200 | 984.44 |
| 2013-12-16 | 8,950 | 8,990 | 8,850 | 8,870 | 564,500 | 985.56 |
| 2013-12-13 | 9,010 | 9,060 | 8,920 | 8,950 | 1,320,800 | 994.44 |
| 2013-12-12 | 8,900 | 9,060 | 8,760 | 9,030 | 871,100 | 1,003.33 |
| 2013-12-11 | 9,030 | 9,140 | 8,900 | 9,020 | 1,031,100 | 1,002.22 |
| 2013-12-10 | 8,950 | 9,120 | 8,920 | 9,090 | 1,473,700 | 1,010 |
| 2013-12-09 | 8,830 | 8,950 | 8,830 | 8,940 | 1,107,100 | 993.33 |
| 2013-12-06 | 8,720 | 8,780 | 8,670 | 8,770 | 559,900 | 974.44 |
| 2013-12-05 | 8,700 | 8,820 | 8,660 | 8,700 | 970,500 | 966.67 |
| 2013-12-04 | 8,690 | 8,820 | 8,660 | 8,710 | 874,600 | 967.78 |
| 2013-12-03 | 8,690 | 8,830 | 8,630 | 8,790 | 1,089,600 | 976.67 |
| 2013-12-02 | 8,850 | 8,880 | 8,660 | 8,690 | 872,800 | 965.56 |
| 2013-11-29 | 8,750 | 8,930 | 8,670 | 8,810 | 1,173,900 | 978.89 |
| 2013-11-28 | 8,790 | 8,930 | 8,710 | 8,750 | 1,496,500 | 972.22 |
| 2013-11-27 | 8,600 | 8,800 | 8,590 | 8,730 | 1,227,800 | 970 |
| 2013-11-26 | 8,610 | 8,700 | 8,520 | 8,630 | 927,800 | 958.89 |
| 2013-11-25 | 8,600 | 8,630 | 8,560 | 8,610 | 713,400 | 956.67 |
| 2013-11-22 | 8,500 | 8,570 | 8,450 | 8,520 | 1,443,100 | 946.67 |
| 2013-11-21 | 8,290 | 8,430 | 8,270 | 8,400 | 1,287,400 | 933.33 |
| 2013-11-20 | 8,050 | 8,280 | 8,040 | 8,240 | 1,045,300 | 915.56 |
| 2013-11-19 | 8,080 | 8,100 | 7,980 | 8,070 | 538,900 | 896.67 |
| 2013-11-18 | 8,130 | 8,180 | 8,100 | 8,110 | 624,500 | 901.11 |
| 2013-11-15 | 8,030 | 8,090 | 8,000 | 8,070 | 847,000 | 896.67 |
| 2013-11-14 | 7,930 | 8,020 | 7,910 | 7,950 | 787,000 | 883.33 |
| 2013-11-13 | 7,940 | 7,980 | 7,880 | 7,910 | 501,300 | 878.89 |
| 2013-11-12 | 7,900 | 7,960 | 7,850 | 7,940 | 626,300 | 882.22 |
| 2013-11-11 | 7,940 | 7,950 | 7,860 | 7,930 | 473,800 | 881.11 |
| 2013-11-08 | 7,740 | 7,830 | 7,700 | 7,800 | 444,700 | 866.67 |
| 2013-11-07 | 7,920 | 7,930 | 7,830 | 7,840 | 489,300 | 871.11 |
| 2013-11-06 | 7,860 | 7,970 | 7,830 | 7,950 | 662,400 | 883.33 |
| 2013-11-05 | 7,870 | 7,920 | 7,810 | 7,890 | 644,600 | 876.67 |
| 2013-11-01 | 7,880 | 7,930 | 7,750 | 7,790 | 870,300 | 865.56 |
| 2013-10-31 | 7,810 | 7,900 | 7,810 | 7,870 | 683,600 | 874.44 |
| 2013-10-30 | 7,890 | 7,900 | 7,820 | 7,880 | 688,000 | 875.56 |
| 2013-10-29 | 7,850 | 7,860 | 7,750 | 7,770 | 548,000 | 863.33 |
| 2013-10-28 | 7,810 | 7,930 | 7,780 | 7,900 | 905,700 | 877.78 |
| 2013-10-25 | 8,000 | 8,050 | 7,750 | 7,760 | 2,205,000 | 862.22 |
| 2013-10-24 | 7,550 | 7,610 | 7,440 | 7,590 | 654,300 | 843.33 |
| 2013-10-23 | 7,730 | 7,830 | 7,560 | 7,580 | 1,181,600 | 842.22 |
| 2013-10-22 | 7,710 | 7,850 | 7,700 | 7,840 | 1,597,000 | 871.11 |
| 2013-10-21 | 7,600 | 7,640 | 7,580 | 7,620 | 411,100 | 846.67 |
| 2013-10-18 | 7,570 | 7,610 | 7,540 | 7,580 | 372,900 | 842.22 |
| 2013-10-17 | 7,580 | 7,650 | 7,540 | 7,590 | 521,500 | 843.33 |
| 2013-10-16 | 7,520 | 7,570 | 7,490 | 7,520 | 279,800 | 835.56 |
| 2013-10-15 | 7,600 | 7,600 | 7,470 | 7,510 | 488,400 | 834.44 |
| 2013-10-11 | 7,460 | 7,600 | 7,450 | 7,600 | 921,800 | 844.44 |
| 2013-10-10 | 7,410 | 7,430 | 7,280 | 7,340 | 605,900 | 815.56 |
| 2013-10-09 | 7,230 | 7,410 | 7,210 | 7,400 | 484,500 | 822.22 |
| 2013-10-08 | 7,250 | 7,320 | 7,210 | 7,270 | 543,700 | 807.78 |
| 2013-10-07 | 7,420 | 7,420 | 7,280 | 7,340 | 675,300 | 815.56 |
| 2013-10-04 | 7,210 | 7,490 | 7,200 | 7,420 | 1,041,300 | 824.44 |
| 2013-10-03 | 7,330 | 7,370 | 7,280 | 7,290 | 551,000 | 810 |
| 2013-10-02 | 7,410 | 7,520 | 7,290 | 7,360 | 921,000 | 817.78 |
| 2013-10-01 | 7,490 | 7,500 | 7,380 | 7,390 | 558,200 | 821.11 |
| 2013-09-30 | 7,400 | 7,610 | 7,390 | 7,490 | 791,100 | 832.22 |
| 2013-09-27 | 7,560 | 7,610 | 7,490 | 7,570 | 582,700 | 841.11 |
| 2013-09-26 | 7,480 | 7,580 | 7,330 | 7,580 | 878,800 | 842.22 |
| 2013-09-25 | 7,420 | 7,550 | 7,390 | 7,550 | 1,115,200 | 838.89 |
| 2013-09-24 | 7,350 | 7,500 | 7,340 | 7,410 | 1,324,200 | 823.33 |
| 2013-09-20 | 7,350 | 7,360 | 7,260 | 7,300 | 594,300 | 811.11 |
| 2013-09-19 | 7,270 | 7,330 | 7,220 | 7,330 | 840,100 | 814.44 |
| 2013-09-18 | 7,150 | 7,270 | 7,110 | 7,220 | 1,164,900 | 802.22 |
| 2013-09-17 | 6,940 | 7,100 | 6,920 | 7,060 | 1,040,600 | 784.44 |
| 2013-09-13 | 6,830 | 6,950 | 6,810 | 6,900 | 1,824,100 | 766.67 |
| 2013-09-12 | 7,030 | 7,030 | 6,710 | 6,820 | 1,735,700 | 757.78 |
| 2013-09-11 | 7,260 | 7,270 | 7,030 | 7,040 | 1,179,100 | 782.22 |
| 2013-09-10 | 7,210 | 7,300 | 7,190 | 7,280 | 612,000 | 808.89 |
| 2013-09-09 | 7,290 | 7,300 | 7,100 | 7,140 | 745,400 | 793.33 |
| 2013-09-06 | 7,090 | 7,130 | 7,020 | 7,080 | 667,300 | 786.67 |
| 2013-09-05 | 7,040 | 7,080 | 6,940 | 7,060 | 629,300 | 784.44 |
| 2013-09-04 | 6,800 | 6,950 | 6,790 | 6,940 | 746,300 | 771.11 |
| 2013-09-03 | 6,830 | 6,840 | 6,750 | 6,830 | 1,000,900 | 758.89 |
| 2013-09-02 | 6,750 | 6,820 | 6,660 | 6,750 | 613,300 | 750 |
| 2013-08-30 | 7,000 | 7,000 | 6,730 | 6,750 | 1,479,800 | 750 |
| 2013-08-29 | 6,980 | 7,070 | 6,950 | 7,040 | 505,300 | 782.22 |
| 2013-08-28 | 6,920 | 7,000 | 6,860 | 6,980 | 981,100 | 775.56 |
| 2013-08-27 | 7,110 | 7,250 | 7,050 | 7,150 | 600,700 | 794.44 |
| 2013-08-26 | 7,110 | 7,150 | 7,020 | 7,140 | 487,700 | 793.33 |
| 2013-08-23 | 7,000 | 7,170 | 6,970 | 7,080 | 795,200 | 786.67 |
| 2013-08-22 | 6,820 | 6,930 | 6,780 | 6,820 | 579,000 | 757.78 |
| 2013-08-21 | 6,860 | 7,000 | 6,830 | 6,860 | 627,500 | 762.22 |
| 2013-08-20 | 6,980 | 7,080 | 6,880 | 6,900 | 653,400 | 766.67 |
| 2013-08-19 | 7,020 | 7,090 | 6,960 | 7,080 | 541,500 | 786.67 |
| 2013-08-16 | 7,070 | 7,140 | 7,020 | 7,090 | 505,600 | 787.78 |
| 2013-08-15 | 7,180 | 7,250 | 7,120 | 7,190 | 486,000 | 798.89 |
| 2013-08-14 | 7,230 | 7,300 | 7,160 | 7,300 | 887,200 | 811.11 |
| 2013-08-13 | 7,020 | 7,110 | 6,970 | 7,100 | 510,500 | 788.89 |
| 2013-08-12 | 6,850 | 6,980 | 6,810 | 6,880 | 325,600 | 764.44 |
| 2013-08-09 | 7,000 | 7,010 | 6,850 | 6,900 | 1,020,100 | 766.67 |
| 2013-08-08 | 7,050 | 7,180 | 6,960 | 6,960 | 720,200 | 773.33 |
| 2013-08-07 | 7,090 | 7,230 | 7,080 | 7,130 | 547,500 | 792.22 |
| 2013-08-06 | 7,180 | 7,280 | 7,080 | 7,260 | 487,200 | 806.67 |
| 2013-08-05 | 7,280 | 7,310 | 7,160 | 7,190 | 662,200 | 798.89 |
| 2013-08-02 | 7,300 | 7,370 | 7,200 | 7,370 | 897,800 | 818.89 |
| 2013-08-01 | 7,040 | 7,270 | 7,020 | 7,220 | 1,639,900 | 802.22 |
| 2013-07-31 | 6,910 | 7,060 | 6,740 | 6,740 | 924,900 | 748.89 |
| 2013-07-30 | 6,820 | 6,990 | 6,810 | 6,910 | 880,500 | 767.78 |
| 2013-07-29 | 6,800 | 6,940 | 6,700 | 6,740 | 1,258,700 | 748.89 |
| 2013-07-26 | 7,310 | 7,330 | 7,090 | 7,100 | 982,000 | 788.89 |
| 2013-07-25 | 7,340 | 7,480 | 7,300 | 7,440 | 1,141,000 | 826.67 |
| 2013-07-24 | 7,240 | 7,340 | 7,200 | 7,300 | 1,372,000 | 811.11 |
| 2013-07-23 | 6,890 | 7,090 | 6,880 | 7,030 | 1,096,100 | 781.11 |
| 2013-07-22 | 7,270 | 7,280 | 6,890 | 6,950 | 1,822,700 | 772.22 |
| 2013-07-19 | 7,480 | 7,480 | 7,140 | 7,190 | 1,869,100 | 798.89 |
| 2013-07-18 | 7,350 | 7,490 | 7,330 | 7,410 | 1,170,000 | 823.33 |
| 2013-07-17 | 7,540 | 7,540 | 7,270 | 7,310 | 1,619,800 | 812.22 |
| 2013-07-16 | 7,820 | 7,840 | 7,440 | 7,540 | 1,813,400 | 837.78 |
| 2013-07-12 | 7,790 | 7,870 | 7,770 | 7,780 | 72,800 | 864.44 |
| 2013-07-11 | 7,990 | 7,990 | 7,770 | 7,800 | 36,500 | 866.67 |
| 2013-07-10 | 7,950 | 7,980 | 7,820 | 7,940 | 63,600 | 882.22 |
| 2013-07-09 | 7,910 | 7,930 | 7,810 | 7,870 | 39,100 | 874.44 |
| 2013-07-08 | 7,980 | 8,000 | 7,790 | 7,790 | 23,800 | 865.56 |
| 2013-07-05 | 7,930 | 7,950 | 7,860 | 7,910 | 27,200 | 878.89 |
| 2013-07-04 | 7,920 | 7,950 | 7,830 | 7,830 | 18,000 | 870 |
| 2013-07-03 | 7,890 | 7,990 | 7,840 | 7,910 | 41,800 | 878.89 |
| 2013-07-02 | 7,720 | 7,850 | 7,670 | 7,850 | 40,200 | 872.22 |
| 2013-07-01 | 7,670 | 7,670 | 7,540 | 7,590 | 36,900 | 843.33 |
| 2013-06-28 | 7,380 | 7,550 | 7,350 | 7,520 | 75,600 | 835.56 |
| 2013-06-27 | 7,110 | 7,200 | 7,050 | 7,200 | 45,300 | 800 |
| 2013-06-26 | 7,310 | 7,340 | 7,060 | 7,100 | 33,000 | 788.89 |
| 2013-06-25 | 7,290 | 7,380 | 7,170 | 7,310 | 28,500 | 812.22 |
| 2013-06-24 | 7,500 | 7,530 | 7,350 | 7,370 | 26,000 | 818.89 |
| 2013-06-21 | 6,950 | 7,390 | 6,940 | 7,340 | 60,600 | 815.56 |
| 2013-06-20 | 7,270 | 7,320 | 7,230 | 7,250 | 52,200 | 805.56 |
| 2013-06-19 | 7,500 | 7,510 | 7,290 | 7,400 | 38,100 | 822.22 |
| 2013-06-18 | 7,380 | 7,450 | 7,230 | 7,250 | 34,000 | 805.56 |
| 2013-06-17 | 7,010 | 7,380 | 7,000 | 7,340 | 31,300 | 815.56 |
| 2013-06-14 | 7,280 | 7,360 | 7,080 | 7,090 | 466,700 | 787.78 |
| 2013-06-13 | 7,450 | 7,500 | 7,160 | 7,160 | 49,300 | 795.56 |
| 2013-06-12 | 7,470 | 7,670 | 7,400 | 7,580 | 69,600 | 842.22 |
| 2013-06-11 | 7,790 | 7,820 | 7,620 | 7,660 | 70,000 | 851.11 |
| 2013-06-10 | 7,540 | 7,950 | 7,540 | 7,940 | 45,300 | 882.22 |
| 2013-06-07 | 7,540 | 7,610 | 7,220 | 7,390 | 67,600 | 821.11 |
| 2013-06-06 | 7,750 | 8,040 | 7,750 | 7,750 | 39,400 | 861.11 |
| 2013-06-05 | 8,200 | 8,280 | 7,890 | 7,890 | 70,800 | 876.67 |
| 2013-06-04 | 7,820 | 8,400 | 7,750 | 8,350 | 86,800 | 927.78 |
| 2013-06-03 | 7,810 | 8,100 | 7,790 | 7,860 | 66,600 | 873.33 |
| 2013-05-31 | 8,030 | 8,080 | 7,900 | 7,900 | 56,400 | 877.78 |
| 2013-05-30 | 7,800 | 8,140 | 7,770 | 7,840 | 92,700 | 871.11 |
| 2013-05-29 | 8,290 | 8,390 | 8,000 | 8,030 | 80,000 | 892.22 |
| 2013-05-28 | 7,550 | 8,280 | 7,410 | 8,130 | 99,300 | 903.33 |
| 2013-05-27 | 8,050 | 8,130 | 7,750 | 7,750 | 72,800 | 861.11 |
| 2013-05-24 | 8,300 | 8,570 | 7,920 | 8,190 | 180,300 | 910 |
| 2013-05-23 | 8,740 | 8,800 | 8,110 | 8,110 | 127,600 | 901.11 |
| 2013-05-22 | 8,540 | 8,800 | 8,540 | 8,770 | 71,600 | 974.44 |
| 2013-05-21 | 8,560 | 8,680 | 8,480 | 8,500 | 74,100 | 944.44 |
| 2013-05-20 | 8,680 | 8,750 | 8,600 | 8,710 | 54,100 | 967.78 |
| 2013-05-17 | 8,780 | 8,780 | 8,670 | 8,680 | 54,800 | 964.44 |
| 2013-05-16 | 8,840 | 8,860 | 8,660 | 8,850 | 51,900 | 983.33 |
| 2013-05-15 | 8,520 | 8,720 | 8,520 | 8,650 | 105,500 | 961.11 |
| 2013-05-14 | 8,290 | 8,400 | 8,270 | 8,370 | 33,400 | 930 |
| 2013-05-13 | 8,320 | 8,340 | 8,240 | 8,260 | 52,000 | 917.78 |
| 2013-05-10 | 8,140 | 8,250 | 8,120 | 8,240 | 91,400 | 915.56 |
| 2013-05-09 | 8,110 | 8,110 | 7,940 | 7,940 | 20,800 | 882.22 |
| 2013-05-08 | 8,090 | 8,150 | 8,030 | 8,050 | 58,700 | 894.44 |
| 2013-05-07 | 8,190 | 8,190 | 8,070 | 8,100 | 69,700 | 900 |
| 2013-05-02 | 7,900 | 8,060 | 7,900 | 7,940 | 28,900 | 882.22 |
| 2013-05-01 | 8,110 | 8,150 | 8,000 | 8,000 | 67,400 | 888.89 |
| 2013-04-30 | 7,770 | 7,940 | 7,680 | 7,850 | 52,700 | 872.22 |
| 2013-04-26 | 7,770 | 7,780 | 7,560 | 7,620 | 64,800 | 846.67 |
| 2013-04-25 | 7,790 | 7,820 | 7,680 | 7,680 | 75,700 | 853.33 |
| 2013-04-24 | 7,890 | 7,920 | 7,750 | 7,810 | 93,400 | 867.78 |
| 2013-04-23 | 7,790 | 7,900 | 7,740 | 7,740 | 64,400 | 860 |
| 2013-04-22 | 7,970 | 7,990 | 7,850 | 7,870 | 38,000 | 874.44 |
| 2013-04-19 | 7,940 | 7,970 | 7,780 | 7,790 | 66,600 | 865.56 |
| 2013-04-18 | 8,040 | 8,140 | 7,920 | 7,920 | 72,900 | 880 |
| 2013-04-17 | 7,990 | 8,140 | 7,970 | 8,110 | 63,900 | 901.11 |
| 2013-04-16 | 7,740 | 7,980 | 7,740 | 7,820 | 85,000 | 868.89 |
| 2013-04-15 | 8,050 | 8,090 | 7,870 | 7,890 | 48,900 | 876.67 |
| 2013-04-12 | 7,990 | 8,190 | 7,980 | 8,070 | 152,200 | 896.67 |
| 2013-04-11 | 7,780 | 7,990 | 7,770 | 7,990 | 110,800 | 887.78 |
| 2013-04-10 | 7,500 | 7,650 | 7,480 | 7,630 | 68,400 | 847.78 |
| 2013-04-09 | 7,300 | 7,500 | 7,230 | 7,480 | 125,700 | 831.11 |
| 2013-04-08 | 7,210 | 7,320 | 7,140 | 7,200 | 155,100 | 800 |
| 2013-04-05 | 7,160 | 7,170 | 7,040 | 7,100 | 168,600 | 788.89 |
| 2013-04-04 | 6,580 | 6,800 | 6,510 | 6,780 | 66,600 | 753.33 |
| 2013-04-03 | 6,530 | 6,760 | 6,470 | 6,680 | 60,300 | 742.22 |
| 2013-04-02 | 6,630 | 6,700 | 6,480 | 6,550 | 71,000 | 727.78 |
| 2013-04-01 | 7,000 | 7,020 | 6,720 | 6,730 | 46,300 | 747.78 |
| 2013-03-29 | 7,070 | 7,070 | 6,970 | 6,970 | 66,900 | 774.44 |
| 2013-03-28 | 7,000 | 7,080 | 7,000 | 7,050 | 38,900 | 783.33 |
| 2013-03-27 | 6,940 | 7,070 | 6,910 | 7,040 | 61,300 | 782.22 |
| 2013-03-26 | 6,770 | 6,930 | 6,770 | 6,890 | 72,700 | 765.56 |
| 2013-03-25 | 6,980 | 6,980 | 6,830 | 6,830 | 79,400 | 758.89 |
| 2013-03-22 | 7,000 | 7,000 | 6,840 | 6,840 | 73,300 | 760 |
| 2013-03-21 | 7,070 | 7,090 | 7,010 | 7,020 | 84,300 | 780 |
| 2013-03-19 | 6,920 | 6,940 | 6,840 | 6,890 | 59,600 | 765.56 |
| 2013-03-18 | 6,910 | 6,930 | 6,770 | 6,770 | 101,900 | 752.22 |
| 2013-03-15 | 7,000 | 7,130 | 6,990 | 7,090 | 72,700 | 787.78 |
| 2013-03-14 | 6,760 | 6,960 | 6,760 | 6,930 | 49,700 | 770 |
| 2013-03-13 | 6,570 | 6,780 | 6,540 | 6,740 | 50,800 | 748.89 |
| 2013-03-12 | 6,620 | 6,640 | 6,540 | 6,540 | 66,000 | 726.67 |
| 2013-03-11 | 6,450 | 6,620 | 6,430 | 6,590 | 60,400 | 732.22 |
| 2013-03-08 | 6,400 | 6,420 | 6,350 | 6,350 | 508,200 | 705.56 |
| 2013-03-07 | 6,500 | 6,500 | 6,380 | 6,380 | 29,900 | 708.89 |
| 2013-03-06 | 6,350 | 6,440 | 6,340 | 6,440 | 35,400 | 715.56 |
| 2013-03-05 | 6,240 | 6,240 | 6,180 | 6,180 | 21,200 | 686.67 |
| 2013-03-04 | 6,160 | 6,240 | 6,160 | 6,200 | 23,200 | 688.89 |
| 2013-03-01 | 5,950 | 6,120 | 5,950 | 6,100 | 55,700 | 677.78 |
| 2013-02-28 | 5,850 | 6,020 | 5,840 | 6,020 | 40,300 | 668.89 |
| 2013-02-27 | 5,810 | 5,830 | 5,690 | 5,690 | 29,300 | 632.22 |
| 2013-02-26 | 5,870 | 5,950 | 5,820 | 5,820 | 37,200 | 646.67 |
| 2013-02-25 | 6,040 | 6,100 | 6,000 | 6,000 | 29,100 | 666.67 |
| 2013-02-22 | 5,840 | 5,990 | 5,840 | 5,970 | 36,900 | 663.33 |
| 2013-02-21 | 6,010 | 6,010 | 5,930 | 5,940 | 47,400 | 660 |
| 2013-02-20 | 6,020 | 6,100 | 6,020 | 6,100 | 24,200 | 677.78 |
| 2013-02-19 | 5,980 | 6,060 | 5,960 | 5,980 | 33,800 | 664.44 |
| 2013-02-18 | 5,960 | 6,040 | 5,940 | 6,020 | 27,600 | 668.89 |
| 2013-02-15 | 5,780 | 5,930 | 5,720 | 5,860 | 43,600 | 651.11 |
| 2013-02-14 | 5,890 | 5,910 | 5,810 | 5,820 | 32,600 | 646.67 |
| 2013-02-13 | 5,960 | 6,020 | 5,890 | 5,890 | 21,600 | 654.44 |
| 2013-02-12 | 6,110 | 6,120 | 5,960 | 5,960 | 27,500 | 662.22 |
| 2013-02-08 | 6,050 | 6,100 | 5,970 | 5,970 | 51,300 | 663.33 |
| 2013-02-07 | 6,040 | 6,160 | 6,040 | 6,060 | 51,600 | 673.33 |
| 2013-02-06 | 5,870 | 6,130 | 5,870 | 6,070 | 59,200 | 674.44 |
| 2013-02-05 | 5,630 | 5,820 | 5,610 | 5,770 | 47,200 | 641.11 |
| 2013-02-04 | 5,620 | 5,800 | 5,540 | 5,760 | 40,400 | 640 |
| 2013-02-01 | 5,670 | 5,670 | 5,580 | 5,590 | 24,600 | 621.11 |
| 2013-01-31 | 5,530 | 5,630 | 5,460 | 5,600 | 23,200 | 622.22 |
| 2013-01-30 | 5,480 | 5,560 | 5,470 | 5,530 | 37,500 | 614.44 |
| 2013-01-29 | 5,380 | 5,450 | 5,370 | 5,410 | 9,200 | 601.11 |
| 2013-01-28 | 5,480 | 5,480 | 5,370 | 5,370 | 38,300 | 596.67 |
| 2013-01-25 | 5,490 | 5,500 | 5,400 | 5,460 | 22,700 | 606.67 |
| 2013-01-24 | 5,130 | 5,430 | 5,070 | 5,400 | 56,500 | 600 |
| 2013-01-23 | 5,270 | 5,330 | 5,210 | 5,230 | 38,800 | 581.11 |
| 2013-01-22 | 5,380 | 5,440 | 5,320 | 5,350 | 18,200 | 594.44 |
| 2013-01-21 | 5,410 | 5,430 | 5,390 | 5,390 | 17,600 | 598.89 |
| 2013-01-18 | 5,350 | 5,440 | 5,350 | 5,400 | 46,000 | 600 |
| 2013-01-17 | 5,240 | 5,290 | 5,170 | 5,250 | 30,300 | 583.33 |
| 2013-01-16 | 5,270 | 5,300 | 5,200 | 5,210 | 16,400 | 578.89 |
| 2013-01-15 | 5,200 | 5,270 | 5,120 | 5,270 | 72,800 | 585.56 |
| 2013-01-11 | 5,210 | 5,260 | 5,200 | 5,250 | 27,900 | 583.33 |
| 2013-01-10 | 4,985 | 5,140 | 4,985 | 5,130 | 52,400 | 570 |
| 2013-01-09 | 4,845 | 4,980 | 4,830 | 4,920 | 44,300 | 546.67 |
| 2013-01-08 | 4,985 | 4,995 | 4,860 | 4,870 | 46,700 | 541.11 |
| 2013-01-07 | 5,300 | 5,300 | 4,990 | 5,010 | 59,400 | 556.67 |
| 2013-01-04 | 5,280 | 5,280 | 5,180 | 5,240 | 74,100 | 582.22 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
