6988 日東電工(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 | 4,435 | 4,440 | 4,375 | 4,435 | 1,890,600 | 887 |
| 2013-12-27 | 4,450 | 4,460 | 4,395 | 4,435 | 1,373,900 | 887 |
| 2013-12-26 | 4,435 | 4,445 | 4,405 | 4,445 | 1,824,500 | 889 |
| 2013-12-25 | 4,380 | 4,440 | 4,360 | 4,385 | 1,799,800 | 877 |
| 2013-12-24 | 4,360 | 4,415 | 4,350 | 4,400 | 2,965,400 | 880 |
| 2013-12-20 | 4,275 | 4,365 | 4,275 | 4,360 | 2,507,500 | 872 |
| 2013-12-19 | 4,270 | 4,320 | 4,240 | 4,305 | 3,302,500 | 861 |
| 2013-12-18 | 4,170 | 4,220 | 4,165 | 4,220 | 2,669,400 | 844 |
| 2013-12-17 | 4,150 | 4,215 | 4,140 | 4,200 | 2,284,300 | 840 |
| 2013-12-16 | 4,260 | 4,270 | 4,140 | 4,150 | 3,089,500 | 830 |
| 2013-12-13 | 4,120 | 4,260 | 4,040 | 4,215 | 9,814,500 | 843 |
| 2013-12-12 | 4,340 | 4,400 | 4,170 | 4,180 | 13,206,300 | 836 |
| 2013-12-11 | 5,170 | 5,190 | 5,120 | 5,170 | 947,800 | 1,034 |
| 2013-12-10 | 5,230 | 5,270 | 5,200 | 5,250 | 1,109,700 | 1,050 |
| 2013-12-09 | 5,250 | 5,250 | 5,190 | 5,220 | 1,044,100 | 1,044 |
| 2013-12-06 | 5,010 | 5,170 | 5,000 | 5,130 | 1,449,200 | 1,026 |
| 2013-12-05 | 5,140 | 5,160 | 5,040 | 5,050 | 1,388,700 | 1,010 |
| 2013-12-04 | 5,220 | 5,250 | 5,120 | 5,160 | 1,696,300 | 1,032 |
| 2013-12-03 | 5,360 | 5,370 | 5,290 | 5,330 | 1,105,600 | 1,066 |
| 2013-12-02 | 5,270 | 5,340 | 5,260 | 5,320 | 1,093,800 | 1,064 |
| 2013-11-29 | 5,270 | 5,290 | 5,180 | 5,210 | 1,510,500 | 1,042 |
| 2013-11-28 | 5,340 | 5,340 | 5,220 | 5,280 | 1,688,800 | 1,056 |
| 2013-11-27 | 5,320 | 5,340 | 5,280 | 5,310 | 1,033,900 | 1,062 |
| 2013-11-26 | 5,300 | 5,370 | 5,290 | 5,340 | 981,200 | 1,068 |
| 2013-11-25 | 5,440 | 5,440 | 5,370 | 5,400 | 1,158,800 | 1,080 |
| 2013-11-22 | 5,460 | 5,460 | 5,390 | 5,410 | 1,545,700 | 1,082 |
| 2013-11-21 | 5,380 | 5,440 | 5,350 | 5,420 | 1,257,500 | 1,084 |
| 2013-11-20 | 5,360 | 5,390 | 5,310 | 5,320 | 893,300 | 1,064 |
| 2013-11-19 | 5,310 | 5,340 | 5,270 | 5,310 | 817,100 | 1,062 |
| 2013-11-18 | 5,400 | 5,410 | 5,320 | 5,340 | 1,244,600 | 1,068 |
| 2013-11-15 | 5,360 | 5,400 | 5,330 | 5,370 | 1,803,400 | 1,074 |
| 2013-11-14 | 5,280 | 5,380 | 5,260 | 5,340 | 1,859,200 | 1,068 |
| 2013-11-13 | 5,300 | 5,340 | 5,200 | 5,230 | 1,612,800 | 1,046 |
| 2013-11-12 | 5,220 | 5,350 | 5,200 | 5,350 | 1,802,000 | 1,070 |
| 2013-11-11 | 5,220 | 5,220 | 5,150 | 5,170 | 928,900 | 1,034 |
| 2013-11-08 | 5,070 | 5,180 | 5,050 | 5,140 | 1,517,500 | 1,028 |
| 2013-11-07 | 5,240 | 5,250 | 5,070 | 5,110 | 1,470,600 | 1,022 |
| 2013-11-06 | 5,020 | 5,280 | 5,010 | 5,230 | 2,140,800 | 1,046 |
| 2013-11-05 | 5,030 | 5,110 | 4,975 | 5,030 | 1,835,600 | 1,006 |
| 2013-11-01 | 5,090 | 5,110 | 4,930 | 5,020 | 3,093,700 | 1,004 |
| 2013-10-31 | 5,180 | 5,240 | 5,120 | 5,130 | 1,402,900 | 1,026 |
| 2013-10-30 | 5,160 | 5,210 | 5,140 | 5,180 | 1,560,300 | 1,036 |
| 2013-10-29 | 5,160 | 5,190 | 5,100 | 5,110 | 2,078,100 | 1,022 |
| 2013-10-28 | 5,190 | 5,240 | 5,140 | 5,180 | 1,639,000 | 1,036 |
| 2013-10-25 | 5,240 | 5,250 | 5,140 | 5,140 | 2,361,700 | 1,028 |
| 2013-10-24 | 5,290 | 5,340 | 5,160 | 5,230 | 3,686,400 | 1,046 |
| 2013-10-23 | 5,500 | 5,510 | 5,300 | 5,300 | 5,529,200 | 1,060 |
| 2013-10-22 | 5,790 | 5,790 | 5,720 | 5,730 | 1,032,100 | 1,146 |
| 2013-10-21 | 5,700 | 5,740 | 5,670 | 5,720 | 929,600 | 1,144 |
| 2013-10-18 | 5,720 | 5,720 | 5,610 | 5,640 | 1,089,900 | 1,128 |
| 2013-10-17 | 5,750 | 5,790 | 5,650 | 5,700 | 1,768,500 | 1,140 |
| 2013-10-16 | 5,620 | 5,690 | 5,610 | 5,660 | 1,382,900 | 1,132 |
| 2013-10-15 | 5,630 | 5,660 | 5,560 | 5,610 | 1,637,000 | 1,122 |
| 2013-10-11 | 5,530 | 5,640 | 5,500 | 5,530 | 3,826,600 | 1,106 |
| 2013-10-10 | 5,700 | 5,710 | 5,470 | 5,500 | 3,845,000 | 1,100 |
| 2013-10-09 | 5,670 | 5,720 | 5,580 | 5,670 | 2,326,700 | 1,134 |
| 2013-10-08 | 5,680 | 5,820 | 5,670 | 5,690 | 2,423,400 | 1,138 |
| 2013-10-07 | 5,890 | 5,900 | 5,680 | 5,740 | 3,468,000 | 1,148 |
| 2013-10-04 | 6,010 | 6,010 | 5,910 | 5,920 | 2,800,400 | 1,184 |
| 2013-10-03 | 6,090 | 6,170 | 6,000 | 6,130 | 2,640,300 | 1,226 |
| 2013-10-02 | 6,270 | 6,370 | 6,060 | 6,080 | 2,966,100 | 1,216 |
| 2013-10-01 | 6,350 | 6,440 | 6,260 | 6,300 | 2,857,200 | 1,260 |
| 2013-09-30 | 6,500 | 6,520 | 6,390 | 6,390 | 3,669,000 | 1,278 |
| 2013-09-27 | 6,570 | 6,640 | 6,490 | 6,600 | 3,483,000 | 1,320 |
| 2013-09-26 | 6,790 | 6,810 | 6,550 | 6,710 | 11,378,700 | 1,342 |
| 2013-09-25 | 6,580 | 7,540 | 6,440 | 7,540 | 22,962,600 | 1,508 |
| 2013-09-24 | 6,410 | 6,580 | 6,410 | 6,540 | 5,422,500 | 1,308 |
| 2013-09-20 | 6,370 | 6,430 | 6,320 | 6,400 | 2,478,200 | 1,280 |
| 2013-09-19 | 6,250 | 6,370 | 6,230 | 6,370 | 2,788,800 | 1,274 |
| 2013-09-18 | 6,080 | 6,230 | 6,010 | 6,180 | 2,657,200 | 1,236 |
| 2013-09-17 | 5,960 | 6,060 | 5,850 | 6,010 | 2,546,900 | 1,202 |
| 2013-09-13 | 5,980 | 6,020 | 5,840 | 5,940 | 5,011,100 | 1,188 |
| 2013-09-12 | 6,150 | 6,180 | 6,010 | 6,080 | 3,569,900 | 1,216 |
| 2013-09-11 | 6,330 | 6,350 | 6,240 | 6,250 | 2,286,700 | 1,250 |
| 2013-09-10 | 6,210 | 6,410 | 6,210 | 6,320 | 3,298,800 | 1,264 |
| 2013-09-09 | 6,320 | 6,430 | 6,190 | 6,240 | 5,289,400 | 1,248 |
| 2013-09-06 | 5,740 | 5,770 | 5,660 | 5,690 | 1,038,400 | 1,138 |
| 2013-09-05 | 5,710 | 5,740 | 5,630 | 5,690 | 1,043,600 | 1,138 |
| 2013-09-04 | 5,460 | 5,700 | 5,450 | 5,700 | 1,922,500 | 1,140 |
| 2013-09-03 | 5,380 | 5,480 | 5,370 | 5,460 | 970,000 | 1,092 |
| 2013-09-02 | 5,250 | 5,340 | 5,240 | 5,290 | 673,600 | 1,058 |
| 2013-08-30 | 5,350 | 5,380 | 5,200 | 5,240 | 1,119,200 | 1,048 |
| 2013-08-29 | 5,420 | 5,530 | 5,290 | 5,340 | 1,206,700 | 1,068 |
| 2013-08-28 | 5,330 | 5,450 | 5,300 | 5,420 | 821,400 | 1,084 |
| 2013-08-27 | 5,450 | 5,650 | 5,440 | 5,490 | 1,521,100 | 1,098 |
| 2013-08-26 | 5,400 | 5,450 | 5,350 | 5,440 | 874,300 | 1,088 |
| 2013-08-23 | 5,410 | 5,440 | 5,350 | 5,400 | 1,429,500 | 1,080 |
| 2013-08-22 | 5,190 | 5,260 | 5,150 | 5,160 | 1,275,400 | 1,032 |
| 2013-08-21 | 5,220 | 5,260 | 5,140 | 5,180 | 1,217,800 | 1,036 |
| 2013-08-20 | 5,400 | 5,410 | 5,190 | 5,190 | 1,698,700 | 1,038 |
| 2013-08-19 | 5,420 | 5,490 | 5,370 | 5,480 | 755,300 | 1,096 |
| 2013-08-16 | 5,420 | 5,470 | 5,340 | 5,420 | 1,456,000 | 1,084 |
| 2013-08-15 | 5,540 | 5,640 | 5,480 | 5,510 | 1,180,200 | 1,102 |
| 2013-08-14 | 5,680 | 5,690 | 5,540 | 5,600 | 807,300 | 1,120 |
| 2013-08-13 | 5,550 | 5,660 | 5,480 | 5,610 | 1,180,100 | 1,122 |
| 2013-08-12 | 5,450 | 5,530 | 5,430 | 5,480 | 560,500 | 1,096 |
| 2013-08-09 | 5,600 | 5,620 | 5,470 | 5,520 | 998,900 | 1,104 |
| 2013-08-08 | 5,620 | 5,650 | 5,510 | 5,520 | 1,066,600 | 1,104 |
| 2013-08-07 | 5,710 | 5,750 | 5,620 | 5,630 | 845,300 | 1,126 |
| 2013-08-06 | 5,830 | 5,860 | 5,750 | 5,860 | 673,000 | 1,172 |
| 2013-08-05 | 5,880 | 5,950 | 5,830 | 5,880 | 1,113,600 | 1,176 |
| 2013-08-02 | 5,910 | 5,990 | 5,860 | 5,990 | 1,174,000 | 1,198 |
| 2013-08-01 | 5,630 | 5,880 | 5,540 | 5,810 | 1,702,300 | 1,162 |
| 2013-07-31 | 5,600 | 5,610 | 5,520 | 5,530 | 1,039,900 | 1,106 |
| 2013-07-30 | 5,570 | 5,650 | 5,460 | 5,590 | 1,449,000 | 1,118 |
| 2013-07-29 | 5,630 | 5,670 | 5,550 | 5,550 | 1,282,700 | 1,110 |
| 2013-07-26 | 5,780 | 5,830 | 5,660 | 5,690 | 1,667,900 | 1,138 |
| 2013-07-25 | 5,900 | 6,010 | 5,880 | 5,950 | 1,023,100 | 1,190 |
| 2013-07-24 | 5,800 | 5,900 | 5,800 | 5,870 | 1,139,800 | 1,174 |
| 2013-07-23 | 5,870 | 5,880 | 5,800 | 5,850 | 1,108,500 | 1,170 |
| 2013-07-22 | 6,030 | 6,050 | 5,880 | 5,890 | 1,272,900 | 1,178 |
| 2013-07-19 | 6,060 | 6,080 | 5,870 | 5,960 | 2,137,700 | 1,192 |
| 2013-07-18 | 6,000 | 6,070 | 5,980 | 6,020 | 1,239,200 | 1,204 |
| 2013-07-17 | 5,910 | 5,990 | 5,890 | 5,960 | 1,322,000 | 1,192 |
| 2013-07-16 | 6,100 | 6,130 | 5,960 | 5,990 | 1,364,200 | 1,198 |
| 2013-07-12 | 6,160 | 6,180 | 6,100 | 6,130 | 1,214,200 | 1,226 |
| 2013-07-11 | 6,180 | 6,300 | 6,140 | 6,200 | 1,764,200 | 1,240 |
| 2013-07-10 | 6,190 | 6,300 | 6,190 | 6,250 | 993,800 | 1,250 |
| 2013-07-09 | 6,310 | 6,320 | 6,100 | 6,280 | 1,930,600 | 1,256 |
| 2013-07-08 | 6,590 | 6,590 | 6,440 | 6,440 | 840,700 | 1,288 |
| 2013-07-05 | 6,540 | 6,590 | 6,530 | 6,590 | 833,700 | 1,318 |
| 2013-07-04 | 6,460 | 6,520 | 6,400 | 6,500 | 921,800 | 1,300 |
| 2013-07-03 | 6,470 | 6,500 | 6,400 | 6,450 | 1,081,000 | 1,290 |
| 2013-07-02 | 6,420 | 6,420 | 6,300 | 6,380 | 1,338,700 | 1,276 |
| 2013-07-01 | 6,460 | 6,460 | 6,280 | 6,420 | 902,300 | 1,284 |
| 2013-06-28 | 6,460 | 6,470 | 6,260 | 6,380 | 1,490,200 | 1,276 |
| 2013-06-27 | 6,050 | 6,410 | 6,000 | 6,410 | 3,132,200 | 1,282 |
| 2013-06-26 | 6,070 | 6,090 | 5,870 | 5,950 | 841,400 | 1,190 |
| 2013-06-25 | 6,120 | 6,120 | 5,890 | 5,990 | 1,511,600 | 1,198 |
| 2013-06-24 | 6,160 | 6,200 | 6,040 | 6,090 | 646,500 | 1,218 |
| 2013-06-21 | 5,800 | 6,100 | 5,790 | 6,100 | 1,849,700 | 1,220 |
| 2013-06-20 | 5,920 | 6,040 | 5,860 | 6,020 | 1,440,100 | 1,204 |
| 2013-06-19 | 6,090 | 6,100 | 5,880 | 5,960 | 931,400 | 1,192 |
| 2013-06-18 | 6,010 | 6,050 | 5,850 | 5,940 | 819,100 | 1,188 |
| 2013-06-17 | 5,660 | 5,920 | 5,660 | 5,910 | 915,500 | 1,182 |
| 2013-06-14 | 5,700 | 5,750 | 5,580 | 5,660 | 2,147,300 | 1,132 |
| 2013-06-13 | 5,730 | 5,790 | 5,430 | 5,460 | 1,581,200 | 1,092 |
| 2013-06-12 | 5,680 | 5,880 | 5,650 | 5,830 | 1,031,800 | 1,166 |
| 2013-06-11 | 5,900 | 5,920 | 5,740 | 5,830 | 1,461,600 | 1,166 |
| 2013-06-10 | 5,930 | 5,960 | 5,770 | 5,920 | 1,299,300 | 1,184 |
| 2013-06-07 | 5,750 | 5,820 | 5,490 | 5,600 | 2,280,800 | 1,120 |
| 2013-06-06 | 5,900 | 6,000 | 5,810 | 5,850 | 1,273,700 | 1,170 |
| 2013-06-05 | 6,190 | 6,240 | 6,010 | 6,010 | 873,800 | 1,202 |
| 2013-06-04 | 6,070 | 6,260 | 5,980 | 6,240 | 1,105,200 | 1,248 |
| 2013-06-03 | 6,100 | 6,280 | 6,050 | 6,130 | 1,136,900 | 1,226 |
| 2013-05-31 | 6,350 | 6,380 | 6,110 | 6,120 | 1,183,100 | 1,224 |
| 2013-05-30 | 6,400 | 6,470 | 6,240 | 6,300 | 1,095,400 | 1,260 |
| 2013-05-29 | 6,790 | 6,790 | 6,510 | 6,540 | 923,700 | 1,308 |
| 2013-05-28 | 6,310 | 6,670 | 6,270 | 6,620 | 1,446,800 | 1,324 |
| 2013-05-27 | 6,400 | 6,500 | 6,320 | 6,320 | 1,058,100 | 1,264 |
| 2013-05-24 | 6,650 | 6,840 | 6,350 | 6,600 | 1,742,000 | 1,320 |
| 2013-05-23 | 6,960 | 7,070 | 6,550 | 6,550 | 2,180,800 | 1,310 |
| 2013-05-22 | 7,010 | 7,100 | 6,960 | 7,050 | 1,378,500 | 1,410 |
| 2013-05-21 | 7,160 | 7,190 | 7,020 | 7,060 | 1,038,400 | 1,412 |
| 2013-05-20 | 7,100 | 7,190 | 7,020 | 7,150 | 1,065,000 | 1,430 |
| 2013-05-17 | 6,960 | 7,030 | 6,930 | 7,020 | 1,127,200 | 1,404 |
| 2013-05-16 | 6,980 | 7,000 | 6,840 | 6,970 | 1,171,000 | 1,394 |
| 2013-05-15 | 6,830 | 7,030 | 6,830 | 6,920 | 2,281,200 | 1,384 |
| 2013-05-14 | 6,680 | 6,730 | 6,590 | 6,730 | 1,294,200 | 1,346 |
| 2013-05-13 | 6,650 | 6,690 | 6,540 | 6,600 | 1,284,300 | 1,320 |
| 2013-05-10 | 6,570 | 6,600 | 6,440 | 6,520 | 1,519,100 | 1,304 |
| 2013-05-09 | 6,520 | 6,530 | 6,460 | 6,470 | 744,900 | 1,294 |
| 2013-05-08 | 6,550 | 6,550 | 6,440 | 6,490 | 1,331,500 | 1,298 |
| 2013-05-07 | 6,530 | 6,550 | 6,440 | 6,470 | 1,372,600 | 1,294 |
| 2013-05-02 | 6,170 | 6,330 | 6,170 | 6,320 | 2,001,600 | 1,264 |
| 2013-05-01 | 6,320 | 6,370 | 6,100 | 6,170 | 1,791,600 | 1,234 |
| 2013-04-30 | 6,380 | 6,450 | 6,320 | 6,400 | 1,018,200 | 1,280 |
| 2013-04-26 | 6,480 | 6,500 | 6,380 | 6,400 | 1,210,700 | 1,280 |
| 2013-04-25 | 6,660 | 6,670 | 6,530 | 6,540 | 981,500 | 1,308 |
| 2013-04-24 | 6,580 | 6,680 | 6,550 | 6,620 | 1,248,500 | 1,324 |
| 2013-04-23 | 6,500 | 6,530 | 6,430 | 6,480 | 1,222,000 | 1,296 |
| 2013-04-22 | 6,500 | 6,520 | 6,430 | 6,440 | 1,068,100 | 1,288 |
| 2013-04-19 | 6,350 | 6,360 | 6,250 | 6,280 | 1,213,100 | 1,256 |
| 2013-04-18 | 6,410 | 6,460 | 6,340 | 6,370 | 1,384,600 | 1,274 |
| 2013-04-17 | 6,500 | 6,600 | 6,450 | 6,500 | 1,311,100 | 1,300 |
| 2013-04-16 | 6,390 | 6,480 | 6,370 | 6,410 | 1,737,800 | 1,282 |
| 2013-04-15 | 6,660 | 6,660 | 6,510 | 6,540 | 1,387,700 | 1,308 |
| 2013-04-12 | 6,830 | 6,840 | 6,640 | 6,680 | 1,961,300 | 1,336 |
| 2013-04-11 | 6,500 | 6,900 | 6,480 | 6,890 | 2,758,900 | 1,378 |
| 2013-04-10 | 6,270 | 6,420 | 6,260 | 6,420 | 1,308,200 | 1,284 |
| 2013-04-09 | 6,310 | 6,390 | 6,250 | 6,340 | 1,351,900 | 1,268 |
| 2013-04-08 | 6,310 | 6,430 | 6,240 | 6,290 | 1,672,900 | 1,258 |
| 2013-04-05 | 6,090 | 6,200 | 6,020 | 6,190 | 3,460,300 | 1,238 |
| 2013-04-04 | 5,630 | 6,000 | 5,620 | 5,990 | 3,880,200 | 1,198 |
| 2013-04-03 | 5,640 | 5,680 | 5,600 | 5,650 | 1,003,200 | 1,130 |
| 2013-04-02 | 5,530 | 5,650 | 5,460 | 5,610 | 1,906,400 | 1,122 |
| 2013-04-01 | 5,540 | 5,560 | 5,470 | 5,480 | 1,018,600 | 1,096 |
| 2013-03-29 | 5,650 | 5,660 | 5,510 | 5,570 | 1,444,100 | 1,114 |
| 2013-03-28 | 5,600 | 5,660 | 5,530 | 5,630 | 1,176,200 | 1,126 |
| 2013-03-27 | 5,540 | 5,620 | 5,540 | 5,560 | 849,100 | 1,112 |
| 2013-03-26 | 5,460 | 5,560 | 5,460 | 5,520 | 883,100 | 1,104 |
| 2013-03-25 | 5,700 | 5,700 | 5,540 | 5,550 | 1,027,000 | 1,110 |
| 2013-03-22 | 5,700 | 5,760 | 5,570 | 5,570 | 1,381,800 | 1,114 |
| 2013-03-21 | 5,730 | 5,850 | 5,700 | 5,830 | 1,559,400 | 1,166 |
| 2013-03-19 | 5,480 | 5,660 | 5,470 | 5,660 | 1,730,700 | 1,132 |
| 2013-03-18 | 5,520 | 5,530 | 5,380 | 5,400 | 982,200 | 1,080 |
| 2013-03-15 | 5,560 | 5,570 | 5,490 | 5,560 | 1,427,300 | 1,112 |
| 2013-03-14 | 5,560 | 5,570 | 5,470 | 5,520 | 1,090,100 | 1,104 |
| 2013-03-13 | 5,460 | 5,570 | 5,460 | 5,530 | 913,200 | 1,106 |
| 2013-03-12 | 5,580 | 5,580 | 5,480 | 5,490 | 1,224,200 | 1,098 |
| 2013-03-11 | 5,620 | 5,630 | 5,470 | 5,510 | 1,846,300 | 1,102 |
| 2013-03-08 | 5,570 | 5,590 | 5,490 | 5,590 | 2,303,900 | 1,118 |
| 2013-03-07 | 5,560 | 5,590 | 5,450 | 5,480 | 1,266,900 | 1,096 |
| 2013-03-06 | 5,460 | 5,530 | 5,390 | 5,530 | 1,294,700 | 1,106 |
| 2013-03-05 | 5,520 | 5,530 | 5,400 | 5,410 | 696,300 | 1,082 |
| 2013-03-04 | 5,530 | 5,540 | 5,320 | 5,490 | 1,056,200 | 1,098 |
| 2013-03-01 | 5,420 | 5,510 | 5,400 | 5,470 | 1,033,700 | 1,094 |
| 2013-02-28 | 5,410 | 5,460 | 5,370 | 5,450 | 1,539,600 | 1,090 |
| 2013-02-27 | 5,420 | 5,440 | 5,290 | 5,330 | 1,456,600 | 1,066 |
| 2013-02-26 | 5,210 | 5,470 | 5,200 | 5,370 | 3,089,600 | 1,074 |
| 2013-02-25 | 5,340 | 5,350 | 5,260 | 5,270 | 1,001,300 | 1,054 |
| 2013-02-22 | 5,150 | 5,240 | 5,110 | 5,230 | 1,561,100 | 1,046 |
| 2013-02-21 | 5,250 | 5,270 | 5,160 | 5,200 | 1,466,300 | 1,040 |
| 2013-02-20 | 5,390 | 5,400 | 5,290 | 5,330 | 1,259,600 | 1,066 |
| 2013-02-19 | 5,320 | 5,340 | 5,290 | 5,320 | 684,500 | 1,064 |
| 2013-02-18 | 5,390 | 5,440 | 5,330 | 5,370 | 1,227,900 | 1,074 |
| 2013-02-15 | 5,290 | 5,340 | 5,210 | 5,270 | 1,873,400 | 1,054 |
| 2013-02-14 | 5,460 | 5,490 | 5,360 | 5,370 | 2,071,800 | 1,074 |
| 2013-02-13 | 5,500 | 5,600 | 5,450 | 5,480 | 1,714,200 | 1,096 |
| 2013-02-12 | 5,770 | 5,790 | 5,670 | 5,680 | 1,183,100 | 1,136 |
| 2013-02-08 | 5,680 | 5,790 | 5,610 | 5,670 | 1,339,100 | 1,134 |
| 2013-02-07 | 5,790 | 5,930 | 5,650 | 5,730 | 2,019,100 | 1,146 |
| 2013-02-06 | 5,640 | 5,900 | 5,640 | 5,880 | 1,910,900 | 1,176 |
| 2013-02-05 | 5,350 | 5,580 | 5,320 | 5,550 | 1,891,400 | 1,110 |
| 2013-02-04 | 5,410 | 5,490 | 5,380 | 5,490 | 1,454,700 | 1,098 |
| 2013-02-01 | 5,410 | 5,480 | 5,330 | 5,390 | 2,242,800 | 1,078 |
| 2013-01-31 | 5,200 | 5,250 | 5,150 | 5,160 | 1,643,700 | 1,032 |
| 2013-01-30 | 5,060 | 5,220 | 5,040 | 5,190 | 1,734,800 | 1,038 |
| 2013-01-29 | 4,910 | 5,040 | 4,910 | 5,020 | 1,204,800 | 1,004 |
| 2013-01-28 | 4,985 | 4,990 | 4,925 | 4,930 | 1,050,900 | 986 |
| 2013-01-25 | 4,900 | 4,970 | 4,890 | 4,965 | 1,494,200 | 993 |
| 2013-01-24 | 4,690 | 4,845 | 4,675 | 4,805 | 1,615,000 | 961 |
| 2013-01-23 | 4,825 | 4,860 | 4,730 | 4,730 | 1,227,500 | 946 |
| 2013-01-22 | 4,845 | 4,910 | 4,815 | 4,865 | 1,147,000 | 973 |
| 2013-01-21 | 4,830 | 4,900 | 4,810 | 4,840 | 970,000 | 968 |
| 2013-01-18 | 4,780 | 4,870 | 4,775 | 4,870 | 2,114,100 | 974 |
| 2013-01-17 | 4,605 | 4,675 | 4,565 | 4,645 | 1,969,300 | 929 |
| 2013-01-16 | 4,535 | 4,620 | 4,525 | 4,555 | 1,859,100 | 911 |
| 2013-01-15 | 4,440 | 4,530 | 4,410 | 4,530 | 1,446,800 | 906 |
| 2013-01-11 | 4,530 | 4,545 | 4,480 | 4,510 | 912,100 | 902 |
| 2013-01-10 | 4,420 | 4,510 | 4,420 | 4,490 | 1,560,400 | 898 |
| 2013-01-09 | 4,295 | 4,445 | 4,290 | 4,405 | 1,256,700 | 881 |
| 2013-01-08 | 4,415 | 4,415 | 4,300 | 4,320 | 994,700 | 864 |
| 2013-01-07 | 4,500 | 4,500 | 4,385 | 4,415 | 1,160,000 | 883 |
| 2013-01-04 | 4,390 | 4,500 | 4,335 | 4,500 | 2,153,600 | 900 |
分割・併合履歴 ： [2024-09-27]1株→5株
