7259 (株)アイシン 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 | 4,240 | 4,280 | 4,235 | 4,270 | 718,200 | 4,270 |
| 2013-12-27 | 4,195 | 4,215 | 4,160 | 4,210 | 815,700 | 4,210 |
| 2013-12-26 | 4,145 | 4,200 | 4,135 | 4,180 | 774,100 | 4,180 |
| 2013-12-25 | 4,105 | 4,150 | 4,090 | 4,125 | 837,500 | 4,125 |
| 2013-12-24 | 4,175 | 4,190 | 4,135 | 4,155 | 1,096,600 | 4,155 |
| 2013-12-20 | 4,160 | 4,175 | 4,125 | 4,175 | 1,194,800 | 4,175 |
| 2013-12-19 | 4,155 | 4,180 | 4,125 | 4,150 | 1,176,100 | 4,150 |
| 2013-12-18 | 4,030 | 4,105 | 4,025 | 4,105 | 984,400 | 4,105 |
| 2013-12-17 | 4,055 | 4,075 | 4,005 | 4,040 | 741,500 | 4,040 |
| 2013-12-16 | 4,080 | 4,095 | 4,000 | 4,010 | 978,100 | 4,010 |
| 2013-12-13 | 4,140 | 4,145 | 4,080 | 4,105 | 1,225,400 | 4,105 |
| 2013-12-12 | 4,110 | 4,170 | 4,095 | 4,140 | 1,217,300 | 4,140 |
| 2013-12-11 | 4,145 | 4,145 | 4,070 | 4,115 | 742,400 | 4,115 |
| 2013-12-10 | 4,200 | 4,215 | 4,165 | 4,180 | 1,137,100 | 4,180 |
| 2013-12-09 | 4,140 | 4,160 | 4,120 | 4,145 | 676,700 | 4,145 |
| 2013-12-06 | 4,025 | 4,090 | 4,000 | 4,075 | 882,300 | 4,075 |
| 2013-12-05 | 4,035 | 4,095 | 4,005 | 4,005 | 831,300 | 4,005 |
| 2013-12-04 | 4,080 | 4,135 | 4,055 | 4,055 | 1,062,200 | 4,055 |
| 2013-12-03 | 4,150 | 4,160 | 4,130 | 4,130 | 734,000 | 4,130 |
| 2013-12-02 | 4,150 | 4,175 | 4,145 | 4,150 | 928,000 | 4,150 |
| 2013-11-29 | 4,150 | 4,155 | 4,100 | 4,120 | 958,600 | 4,120 |
| 2013-11-28 | 4,150 | 4,155 | 4,100 | 4,140 | 954,000 | 4,140 |
| 2013-11-27 | 4,100 | 4,130 | 4,100 | 4,110 | 890,600 | 4,110 |
| 2013-11-26 | 4,150 | 4,165 | 4,100 | 4,120 | 1,272,400 | 4,120 |
| 2013-11-25 | 4,105 | 4,110 | 4,080 | 4,105 | 812,900 | 4,105 |
| 2013-11-22 | 4,100 | 4,125 | 4,040 | 4,075 | 1,136,600 | 4,075 |
| 2013-11-21 | 4,000 | 4,045 | 3,985 | 4,045 | 815,700 | 4,045 |
| 2013-11-20 | 3,980 | 3,995 | 3,960 | 3,975 | 630,100 | 3,975 |
| 2013-11-19 | 4,010 | 4,025 | 3,950 | 3,965 | 806,500 | 3,965 |
| 2013-11-18 | 4,020 | 4,040 | 3,960 | 4,025 | 1,114,900 | 4,025 |
| 2013-11-15 | 3,940 | 4,000 | 3,910 | 3,980 | 1,315,300 | 3,980 |
| 2013-11-14 | 3,895 | 3,900 | 3,830 | 3,875 | 1,387,400 | 3,875 |
| 2013-11-13 | 3,890 | 3,910 | 3,820 | 3,855 | 842,300 | 3,855 |
| 2013-11-12 | 3,855 | 3,890 | 3,840 | 3,880 | 610,600 | 3,880 |
| 2013-11-11 | 3,880 | 3,890 | 3,815 | 3,840 | 457,300 | 3,840 |
| 2013-11-08 | 3,800 | 3,850 | 3,800 | 3,825 | 813,600 | 3,825 |
| 2013-11-07 | 3,850 | 3,860 | 3,800 | 3,845 | 794,300 | 3,845 |
| 2013-11-06 | 3,860 | 3,910 | 3,840 | 3,860 | 733,900 | 3,860 |
| 2013-11-05 | 3,930 | 3,935 | 3,810 | 3,865 | 913,300 | 3,865 |
| 2013-11-01 | 3,970 | 3,970 | 3,830 | 3,840 | 2,398,000 | 3,840 |
| 2013-10-31 | 4,180 | 4,195 | 3,925 | 3,975 | 1,750,300 | 3,975 |
| 2013-10-30 | 4,180 | 4,195 | 4,155 | 4,175 | 409,700 | 4,175 |
| 2013-10-29 | 4,125 | 4,170 | 4,110 | 4,130 | 463,700 | 4,130 |
| 2013-10-28 | 4,155 | 4,190 | 4,125 | 4,165 | 512,900 | 4,165 |
| 2013-10-25 | 4,180 | 4,180 | 4,090 | 4,095 | 792,200 | 4,095 |
| 2013-10-24 | 4,155 | 4,240 | 4,140 | 4,230 | 644,700 | 4,230 |
| 2013-10-23 | 4,260 | 4,275 | 4,160 | 4,160 | 607,000 | 4,160 |
| 2013-10-22 | 4,225 | 4,275 | 4,210 | 4,245 | 619,400 | 4,245 |
| 2013-10-21 | 4,240 | 4,285 | 4,195 | 4,210 | 534,000 | 4,210 |
| 2013-10-18 | 4,260 | 4,270 | 4,205 | 4,235 | 619,100 | 4,235 |
| 2013-10-17 | 4,260 | 4,320 | 4,230 | 4,265 | 648,300 | 4,265 |
| 2013-10-16 | 4,255 | 4,275 | 4,200 | 4,220 | 491,200 | 4,220 |
| 2013-10-15 | 4,275 | 4,310 | 4,245 | 4,270 | 522,000 | 4,270 |
| 2013-10-11 | 4,265 | 4,275 | 4,230 | 4,260 | 499,600 | 4,260 |
| 2013-10-10 | 4,190 | 4,210 | 4,145 | 4,210 | 476,700 | 4,210 |
| 2013-10-09 | 4,005 | 4,165 | 3,990 | 4,160 | 669,800 | 4,160 |
| 2013-10-08 | 3,980 | 4,060 | 3,980 | 4,035 | 550,100 | 4,035 |
| 2013-10-07 | 4,050 | 4,075 | 4,000 | 4,010 | 529,100 | 4,010 |
| 2013-10-04 | 4,080 | 4,120 | 4,060 | 4,080 | 502,500 | 4,080 |
| 2013-10-03 | 4,135 | 4,175 | 4,125 | 4,125 | 413,500 | 4,125 |
| 2013-10-02 | 4,225 | 4,225 | 4,105 | 4,130 | 994,000 | 4,130 |
| 2013-10-01 | 4,210 | 4,290 | 4,190 | 4,250 | 1,043,000 | 4,250 |
| 2013-09-30 | 4,260 | 4,265 | 4,185 | 4,185 | 797,400 | 4,185 |
| 2013-09-27 | 4,340 | 4,380 | 4,325 | 4,365 | 923,000 | 4,365 |
| 2013-09-26 | 4,190 | 4,295 | 4,155 | 4,290 | 775,300 | 4,290 |
| 2013-09-25 | 4,285 | 4,285 | 4,235 | 4,245 | 595,400 | 4,245 |
| 2013-09-24 | 4,230 | 4,295 | 4,220 | 4,275 | 892,300 | 4,275 |
| 2013-09-20 | 4,225 | 4,280 | 4,185 | 4,280 | 1,058,800 | 4,280 |
| 2013-09-19 | 4,145 | 4,200 | 4,120 | 4,200 | 757,900 | 4,200 |
| 2013-09-18 | 4,090 | 4,115 | 4,035 | 4,085 | 686,500 | 4,085 |
| 2013-09-17 | 4,040 | 4,100 | 4,015 | 4,070 | 602,600 | 4,070 |
| 2013-09-13 | 3,965 | 4,020 | 3,950 | 4,010 | 842,400 | 4,010 |
| 2013-09-12 | 4,080 | 4,085 | 3,945 | 3,965 | 899,900 | 3,965 |
| 2013-09-11 | 4,100 | 4,120 | 4,075 | 4,110 | 538,800 | 4,110 |
| 2013-09-10 | 4,070 | 4,095 | 4,050 | 4,080 | 544,000 | 4,080 |
| 2013-09-09 | 4,075 | 4,100 | 4,025 | 4,050 | 629,700 | 4,050 |
| 2013-09-06 | 4,015 | 4,020 | 3,960 | 4,005 | 720,700 | 4,005 |
| 2013-09-05 | 3,985 | 4,000 | 3,950 | 3,980 | 480,800 | 3,980 |
| 2013-09-04 | 3,855 | 3,955 | 3,850 | 3,945 | 601,700 | 3,945 |
| 2013-09-03 | 3,915 | 3,940 | 3,870 | 3,890 | 699,900 | 3,890 |
| 2013-09-02 | 3,815 | 3,850 | 3,785 | 3,835 | 474,500 | 3,835 |
| 2013-08-30 | 3,910 | 3,935 | 3,785 | 3,785 | 786,800 | 3,785 |
| 2013-08-29 | 3,835 | 3,870 | 3,795 | 3,860 | 526,500 | 3,860 |
| 2013-08-28 | 3,835 | 3,850 | 3,765 | 3,830 | 568,900 | 3,830 |
| 2013-08-27 | 3,925 | 3,975 | 3,905 | 3,935 | 316,500 | 3,935 |
| 2013-08-26 | 4,000 | 4,020 | 3,905 | 3,950 | 313,300 | 3,950 |
| 2013-08-23 | 3,945 | 4,020 | 3,935 | 3,990 | 684,400 | 3,990 |
| 2013-08-22 | 3,880 | 3,930 | 3,835 | 3,875 | 542,600 | 3,875 |
| 2013-08-21 | 3,875 | 3,965 | 3,845 | 3,915 | 785,300 | 3,915 |
| 2013-08-20 | 3,985 | 4,005 | 3,855 | 3,865 | 635,500 | 3,865 |
| 2013-08-19 | 3,995 | 4,020 | 3,975 | 4,015 | 488,500 | 4,015 |
| 2013-08-16 | 3,930 | 4,000 | 3,925 | 3,975 | 462,200 | 3,975 |
| 2013-08-15 | 3,970 | 4,045 | 3,965 | 4,000 | 425,200 | 4,000 |
| 2013-08-14 | 4,045 | 4,045 | 3,960 | 4,035 | 481,100 | 4,035 |
| 2013-08-13 | 3,960 | 4,000 | 3,950 | 4,000 | 341,800 | 4,000 |
| 2013-08-12 | 3,840 | 3,945 | 3,815 | 3,900 | 420,100 | 3,900 |
| 2013-08-09 | 3,860 | 3,920 | 3,855 | 3,895 | 628,500 | 3,895 |
| 2013-08-08 | 3,905 | 3,955 | 3,835 | 3,855 | 977,900 | 3,855 |
| 2013-08-07 | 4,010 | 4,035 | 3,950 | 3,955 | 700,400 | 3,955 |
| 2013-08-06 | 4,035 | 4,120 | 4,015 | 4,120 | 515,000 | 4,120 |
| 2013-08-05 | 4,105 | 4,105 | 4,035 | 4,065 | 500,900 | 4,065 |
| 2013-08-02 | 4,150 | 4,160 | 4,090 | 4,140 | 711,000 | 4,140 |
| 2013-08-01 | 3,905 | 4,040 | 3,895 | 4,040 | 772,400 | 4,040 |
| 2013-07-31 | 4,000 | 4,145 | 3,890 | 3,890 | 1,511,400 | 3,890 |
| 2013-07-30 | 3,910 | 4,060 | 3,900 | 4,025 | 986,900 | 4,025 |
| 2013-07-29 | 4,000 | 4,005 | 3,865 | 3,880 | 869,700 | 3,880 |
| 2013-07-26 | 4,140 | 4,140 | 4,090 | 4,105 | 1,442,100 | 4,105 |
| 2013-07-25 | 4,200 | 4,215 | 4,170 | 4,170 | 770,700 | 4,170 |
| 2013-07-24 | 4,170 | 4,205 | 4,145 | 4,200 | 929,600 | 4,200 |
| 2013-07-23 | 4,110 | 4,180 | 4,100 | 4,165 | 858,100 | 4,165 |
| 2013-07-22 | 4,090 | 4,115 | 4,055 | 4,110 | 750,100 | 4,110 |
| 2013-07-19 | 4,050 | 4,100 | 4,000 | 4,040 | 1,658,600 | 4,040 |
| 2013-07-18 | 4,025 | 4,040 | 3,980 | 4,025 | 763,800 | 4,025 |
| 2013-07-17 | 4,000 | 4,040 | 3,980 | 4,010 | 768,600 | 4,010 |
| 2013-07-16 | 4,030 | 4,050 | 3,995 | 4,010 | 605,000 | 4,010 |
| 2013-07-12 | 3,930 | 4,015 | 3,910 | 4,000 | 1,078,700 | 4,000 |
| 2013-07-11 | 3,890 | 3,920 | 3,840 | 3,895 | 615,700 | 3,895 |
| 2013-07-10 | 3,920 | 3,970 | 3,895 | 3,940 | 647,400 | 3,940 |
| 2013-07-09 | 3,935 | 3,950 | 3,910 | 3,945 | 653,500 | 3,945 |
| 2013-07-08 | 3,925 | 3,930 | 3,830 | 3,835 | 470,700 | 3,835 |
| 2013-07-05 | 3,900 | 3,905 | 3,845 | 3,875 | 614,100 | 3,875 |
| 2013-07-04 | 3,855 | 3,885 | 3,825 | 3,840 | 925,300 | 3,840 |
| 2013-07-03 | 3,970 | 3,970 | 3,890 | 3,915 | 929,500 | 3,915 |
| 2013-07-02 | 3,845 | 3,930 | 3,805 | 3,930 | 900,200 | 3,930 |
| 2013-07-01 | 3,845 | 3,845 | 3,720 | 3,775 | 818,900 | 3,775 |
| 2013-06-28 | 3,750 | 3,850 | 3,725 | 3,795 | 1,278,700 | 3,795 |
| 2013-06-27 | 3,560 | 3,640 | 3,540 | 3,640 | 825,900 | 3,640 |
| 2013-06-26 | 3,590 | 3,610 | 3,480 | 3,520 | 811,600 | 3,520 |
| 2013-06-25 | 3,500 | 3,565 | 3,410 | 3,485 | 1,121,300 | 3,485 |
| 2013-06-24 | 3,645 | 3,660 | 3,465 | 3,485 | 1,091,500 | 3,485 |
| 2013-06-21 | 3,495 | 3,635 | 3,435 | 3,610 | 1,376,100 | 3,610 |
| 2013-06-20 | 3,600 | 3,645 | 3,550 | 3,580 | 863,100 | 3,580 |
| 2013-06-19 | 3,645 | 3,700 | 3,510 | 3,600 | 1,092,400 | 3,600 |
| 2013-06-18 | 3,495 | 3,565 | 3,490 | 3,565 | 924,000 | 3,565 |
| 2013-06-17 | 3,335 | 3,485 | 3,315 | 3,475 | 927,900 | 3,475 |
| 2013-06-14 | 3,455 | 3,480 | 3,365 | 3,380 | 1,391,500 | 3,380 |
| 2013-06-13 | 3,400 | 3,415 | 3,275 | 3,320 | 1,113,100 | 3,320 |
| 2013-06-12 | 3,475 | 3,540 | 3,410 | 3,515 | 994,500 | 3,515 |
| 2013-06-11 | 3,615 | 3,690 | 3,565 | 3,570 | 1,033,100 | 3,570 |
| 2013-06-10 | 3,470 | 3,610 | 3,445 | 3,610 | 911,400 | 3,610 |
| 2013-06-07 | 3,345 | 3,385 | 3,245 | 3,310 | 1,244,500 | 3,310 |
| 2013-06-06 | 3,435 | 3,535 | 3,410 | 3,415 | 2,028,800 | 3,415 |
| 2013-06-05 | 3,570 | 3,640 | 3,505 | 3,505 | 996,200 | 3,505 |
| 2013-06-04 | 3,505 | 3,585 | 3,410 | 3,565 | 1,443,400 | 3,565 |
| 2013-06-03 | 3,620 | 3,705 | 3,580 | 3,585 | 893,500 | 3,585 |
| 2013-05-31 | 3,785 | 3,815 | 3,720 | 3,740 | 1,106,200 | 3,740 |
| 2013-05-30 | 3,700 | 3,810 | 3,680 | 3,755 | 1,217,800 | 3,755 |
| 2013-05-29 | 3,965 | 3,970 | 3,825 | 3,865 | 1,168,600 | 3,865 |
| 2013-05-28 | 3,600 | 3,845 | 3,570 | 3,820 | 1,248,600 | 3,820 |
| 2013-05-27 | 3,760 | 3,780 | 3,615 | 3,615 | 1,403,000 | 3,615 |
| 2013-05-24 | 3,940 | 4,000 | 3,650 | 3,815 | 2,302,100 | 3,815 |
| 2013-05-23 | 4,100 | 4,245 | 3,915 | 3,925 | 2,707,500 | 3,925 |
| 2013-05-22 | 4,070 | 4,090 | 4,005 | 4,035 | 993,200 | 4,035 |
| 2013-05-21 | 4,000 | 4,080 | 3,990 | 4,055 | 737,900 | 4,055 |
| 2013-05-20 | 3,960 | 4,020 | 3,930 | 4,000 | 1,288,000 | 4,000 |
| 2013-05-17 | 3,865 | 3,955 | 3,840 | 3,940 | 930,200 | 3,940 |
| 2013-05-16 | 3,940 | 3,960 | 3,840 | 3,885 | 1,670,900 | 3,885 |
| 2013-05-15 | 3,890 | 3,975 | 3,885 | 3,945 | 1,512,100 | 3,945 |
| 2013-05-14 | 3,850 | 3,850 | 3,795 | 3,810 | 1,084,400 | 3,810 |
| 2013-05-13 | 3,820 | 3,855 | 3,795 | 3,815 | 1,209,600 | 3,815 |
| 2013-05-10 | 3,655 | 3,775 | 3,630 | 3,760 | 1,970,700 | 3,760 |
| 2013-05-09 | 3,615 | 3,630 | 3,550 | 3,550 | 1,154,600 | 3,550 |
| 2013-05-08 | 3,635 | 3,675 | 3,580 | 3,595 | 1,262,500 | 3,595 |
| 2013-05-07 | 3,595 | 3,640 | 3,570 | 3,640 | 1,610,800 | 3,640 |
| 2013-05-02 | 3,450 | 3,510 | 3,435 | 3,455 | 1,369,500 | 3,455 |
| 2013-05-01 | 3,505 | 3,520 | 3,475 | 3,480 | 1,899,900 | 3,480 |
| 2013-04-30 | 3,620 | 3,625 | 3,480 | 3,515 | 2,843,200 | 3,515 |
| 2013-04-26 | 3,830 | 3,865 | 3,585 | 3,670 | 3,119,900 | 3,670 |
| 2013-04-25 | 3,800 | 3,850 | 3,790 | 3,790 | 1,010,000 | 3,790 |
| 2013-04-24 | 3,770 | 3,795 | 3,760 | 3,785 | 878,600 | 3,785 |
| 2013-04-23 | 3,730 | 3,775 | 3,685 | 3,700 | 763,800 | 3,700 |
| 2013-04-22 | 3,800 | 3,810 | 3,750 | 3,755 | 706,900 | 3,755 |
| 2013-04-19 | 3,725 | 3,740 | 3,655 | 3,715 | 706,600 | 3,715 |
| 2013-04-18 | 3,730 | 3,730 | 3,670 | 3,690 | 880,600 | 3,690 |
| 2013-04-17 | 3,715 | 3,765 | 3,710 | 3,755 | 672,500 | 3,755 |
| 2013-04-16 | 3,660 | 3,730 | 3,650 | 3,700 | 983,800 | 3,700 |
| 2013-04-15 | 3,720 | 3,770 | 3,700 | 3,730 | 605,800 | 3,730 |
| 2013-04-12 | 3,830 | 3,830 | 3,755 | 3,785 | 797,400 | 3,785 |
| 2013-04-11 | 3,700 | 3,830 | 3,690 | 3,825 | 1,629,200 | 3,825 |
| 2013-04-10 | 3,600 | 3,690 | 3,595 | 3,640 | 1,229,100 | 3,640 |
| 2013-04-09 | 3,670 | 3,675 | 3,570 | 3,610 | 1,017,100 | 3,610 |
| 2013-04-08 | 3,630 | 3,665 | 3,575 | 3,630 | 1,138,000 | 3,630 |
| 2013-04-05 | 3,585 | 3,615 | 3,515 | 3,545 | 1,846,800 | 3,545 |
| 2013-04-04 | 3,200 | 3,430 | 3,180 | 3,430 | 1,654,700 | 3,430 |
| 2013-04-03 | 3,205 | 3,255 | 3,195 | 3,250 | 1,005,600 | 3,250 |
| 2013-04-02 | 3,230 | 3,250 | 3,130 | 3,160 | 1,388,000 | 3,160 |
| 2013-04-01 | 3,420 | 3,420 | 3,260 | 3,265 | 1,016,000 | 3,265 |
| 2013-03-29 | 3,490 | 3,490 | 3,415 | 3,450 | 926,200 | 3,450 |
| 2013-03-28 | 3,495 | 3,495 | 3,415 | 3,445 | 907,000 | 3,445 |
| 2013-03-27 | 3,450 | 3,475 | 3,430 | 3,465 | 1,085,000 | 3,465 |
| 2013-03-26 | 3,380 | 3,425 | 3,365 | 3,405 | 1,238,500 | 3,405 |
| 2013-03-25 | 3,475 | 3,475 | 3,410 | 3,410 | 1,080,500 | 3,410 |
| 2013-03-22 | 3,450 | 3,470 | 3,370 | 3,370 | 1,814,300 | 3,370 |
| 2013-03-21 | 3,640 | 3,645 | 3,525 | 3,540 | 1,178,400 | 3,540 |
| 2013-03-19 | 3,520 | 3,625 | 3,520 | 3,615 | 1,178,200 | 3,615 |
| 2013-03-18 | 3,485 | 3,515 | 3,465 | 3,485 | 899,200 | 3,485 |
| 2013-03-15 | 3,500 | 3,565 | 3,485 | 3,565 | 1,806,600 | 3,565 |
| 2013-03-14 | 3,500 | 3,505 | 3,425 | 3,480 | 895,400 | 3,480 |
| 2013-03-13 | 3,455 | 3,510 | 3,450 | 3,475 | 805,700 | 3,475 |
| 2013-03-12 | 3,550 | 3,555 | 3,480 | 3,485 | 781,900 | 3,485 |
| 2013-03-11 | 3,585 | 3,590 | 3,500 | 3,525 | 881,300 | 3,525 |
| 2013-03-08 | 3,495 | 3,555 | 3,490 | 3,520 | 1,643,200 | 3,520 |
| 2013-03-07 | 3,405 | 3,480 | 3,395 | 3,460 | 1,502,000 | 3,460 |
| 2013-03-06 | 3,390 | 3,395 | 3,335 | 3,375 | 967,000 | 3,375 |
| 2013-03-05 | 3,390 | 3,405 | 3,350 | 3,350 | 807,900 | 3,350 |
| 2013-03-04 | 3,390 | 3,435 | 3,355 | 3,380 | 865,200 | 3,380 |
| 2013-03-01 | 3,320 | 3,380 | 3,290 | 3,370 | 1,367,800 | 3,370 |
| 2013-02-28 | 3,285 | 3,355 | 3,260 | 3,355 | 1,350,600 | 3,355 |
| 2013-02-27 | 3,260 | 3,275 | 3,200 | 3,200 | 861,700 | 3,200 |
| 2013-02-26 | 3,240 | 3,310 | 3,225 | 3,260 | 1,088,100 | 3,260 |
| 2013-02-25 | 3,345 | 3,350 | 3,280 | 3,310 | 1,082,900 | 3,310 |
| 2013-02-22 | 3,220 | 3,285 | 3,170 | 3,275 | 1,284,400 | 3,275 |
| 2013-02-21 | 3,265 | 3,285 | 3,225 | 3,280 | 1,146,300 | 3,280 |
| 2013-02-20 | 3,305 | 3,335 | 3,225 | 3,290 | 2,022,300 | 3,290 |
| 2013-02-19 | 3,255 | 3,300 | 3,220 | 3,250 | 1,506,100 | 3,250 |
| 2013-02-18 | 3,355 | 3,400 | 3,280 | 3,295 | 1,195,300 | 3,295 |
| 2013-02-15 | 3,315 | 3,330 | 3,215 | 3,280 | 1,083,400 | 3,280 |
| 2013-02-14 | 3,350 | 3,395 | 3,280 | 3,315 | 1,839,300 | 3,315 |
| 2013-02-13 | 3,420 | 3,445 | 3,290 | 3,320 | 1,966,300 | 3,320 |
| 2013-02-12 | 3,465 | 3,570 | 3,445 | 3,490 | 2,047,500 | 3,490 |
| 2013-02-08 | 3,470 | 3,480 | 3,345 | 3,355 | 1,913,500 | 3,355 |
| 2013-02-07 | 3,370 | 3,465 | 3,360 | 3,455 | 1,726,900 | 3,455 |
| 2013-02-06 | 3,345 | 3,375 | 3,300 | 3,345 | 1,631,300 | 3,345 |
| 2013-02-05 | 3,155 | 3,235 | 3,150 | 3,185 | 1,698,000 | 3,185 |
| 2013-02-04 | 3,190 | 3,235 | 3,150 | 3,220 | 2,160,600 | 3,220 |
| 2013-02-01 | 3,045 | 3,105 | 2,945 | 3,040 | 2,166,000 | 3,040 |
| 2013-01-31 | 2,999 | 3,025 | 2,952 | 2,988 | 1,631,700 | 2,988 |
| 2013-01-30 | 2,901 | 2,970 | 2,899 | 2,963 | 1,650,100 | 2,963 |
| 2013-01-29 | 2,833 | 2,893 | 2,807 | 2,885 | 1,123,800 | 2,885 |
| 2013-01-28 | 2,875 | 2,885 | 2,829 | 2,832 | 1,152,000 | 2,832 |
| 2013-01-25 | 2,820 | 2,860 | 2,813 | 2,853 | 1,379,300 | 2,853 |
| 2013-01-24 | 2,708 | 2,767 | 2,690 | 2,758 | 966,600 | 2,758 |
| 2013-01-23 | 2,721 | 2,749 | 2,701 | 2,707 | 970,200 | 2,707 |
| 2013-01-22 | 2,824 | 2,840 | 2,757 | 2,774 | 1,229,100 | 2,774 |
| 2013-01-21 | 2,850 | 2,850 | 2,806 | 2,824 | 1,435,100 | 2,824 |
| 2013-01-18 | 2,789 | 2,814 | 2,768 | 2,805 | 2,468,600 | 2,805 |
| 2013-01-17 | 2,734 | 2,773 | 2,683 | 2,739 | 1,586,800 | 2,739 |
| 2013-01-16 | 2,827 | 2,828 | 2,721 | 2,726 | 1,440,600 | 2,726 |
| 2013-01-15 | 2,835 | 2,857 | 2,804 | 2,826 | 1,693,000 | 2,826 |
| 2013-01-11 | 2,811 | 2,822 | 2,772 | 2,818 | 1,209,500 | 2,818 |
| 2013-01-10 | 2,749 | 2,771 | 2,716 | 2,754 | 1,132,600 | 2,754 |
| 2013-01-09 | 2,660 | 2,735 | 2,633 | 2,714 | 1,658,500 | 2,714 |
| 2013-01-08 | 2,772 | 2,784 | 2,711 | 2,717 | 1,158,700 | 2,717 |
| 2013-01-07 | 2,830 | 2,833 | 2,758 | 2,769 | 1,312,100 | 2,769 |
| 2013-01-04 | 2,804 | 2,810 | 2,736 | 2,783 | 1,459,600 | 2,783 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
