7267 ホンダ 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 | 4,325 | 4,330 | 4,305 | 4,330 | 3,886,600 | 1,443.33 |
| 2013-12-27 | 4,290 | 4,320 | 4,265 | 4,300 | 4,299,100 | 1,433.33 |
| 2013-12-26 | 4,295 | 4,320 | 4,285 | 4,295 | 4,844,000 | 1,431.67 |
| 2013-12-25 | 4,260 | 4,275 | 4,250 | 4,275 | 4,702,300 | 1,425 |
| 2013-12-24 | 4,300 | 4,315 | 4,260 | 4,270 | 5,439,200 | 1,423.33 |
| 2013-12-20 | 4,250 | 4,300 | 4,240 | 4,300 | 6,657,800 | 1,433.33 |
| 2013-12-19 | 4,280 | 4,310 | 4,245 | 4,260 | 8,955,800 | 1,420 |
| 2013-12-18 | 4,090 | 4,220 | 4,080 | 4,215 | 7,199,200 | 1,405 |
| 2013-12-17 | 4,120 | 4,145 | 4,070 | 4,090 | 6,016,100 | 1,363.33 |
| 2013-12-16 | 4,160 | 4,165 | 4,055 | 4,060 | 5,613,100 | 1,353.33 |
| 2013-12-13 | 4,145 | 4,215 | 4,135 | 4,175 | 13,208,000 | 1,391.67 |
| 2013-12-12 | 4,210 | 4,210 | 4,135 | 4,165 | 5,406,100 | 1,388.33 |
| 2013-12-11 | 4,225 | 4,240 | 4,190 | 4,215 | 3,479,300 | 1,405 |
| 2013-12-10 | 4,275 | 4,280 | 4,245 | 4,250 | 4,329,300 | 1,416.67 |
| 2013-12-09 | 4,295 | 4,310 | 4,265 | 4,295 | 4,953,900 | 1,431.67 |
| 2013-12-06 | 4,200 | 4,260 | 4,185 | 4,245 | 9,309,300 | 1,415 |
| 2013-12-05 | 4,220 | 4,250 | 4,180 | 4,195 | 6,185,900 | 1,398.33 |
| 2013-12-04 | 4,240 | 4,260 | 4,220 | 4,230 | 6,770,200 | 1,410 |
| 2013-12-03 | 4,320 | 4,320 | 4,280 | 4,300 | 5,341,400 | 1,433.33 |
| 2013-12-02 | 4,330 | 4,340 | 4,295 | 4,305 | 5,147,900 | 1,435 |
| 2013-11-29 | 4,305 | 4,335 | 4,255 | 4,330 | 6,479,200 | 1,443.33 |
| 2013-11-28 | 4,325 | 4,350 | 4,290 | 4,305 | 6,017,600 | 1,435 |
| 2013-11-27 | 4,260 | 4,280 | 4,225 | 4,240 | 4,664,700 | 1,413.33 |
| 2013-11-26 | 4,305 | 4,340 | 4,275 | 4,280 | 6,746,500 | 1,426.67 |
| 2013-11-25 | 4,340 | 4,385 | 4,295 | 4,365 | 8,584,500 | 1,455 |
| 2013-11-22 | 4,300 | 4,345 | 4,275 | 4,295 | 13,977,200 | 1,431.67 |
| 2013-11-21 | 4,145 | 4,245 | 4,140 | 4,240 | 10,953,500 | 1,413.33 |
| 2013-11-20 | 4,115 | 4,140 | 4,090 | 4,100 | 3,854,400 | 1,366.67 |
| 2013-11-19 | 4,120 | 4,135 | 4,075 | 4,095 | 4,455,400 | 1,365 |
| 2013-11-18 | 4,095 | 4,180 | 4,070 | 4,140 | 7,459,400 | 1,380 |
| 2013-11-15 | 4,075 | 4,095 | 4,045 | 4,090 | 8,297,300 | 1,363.33 |
| 2013-11-14 | 4,040 | 4,075 | 3,985 | 4,055 | 6,721,300 | 1,351.67 |
| 2013-11-13 | 3,980 | 4,025 | 3,950 | 4,020 | 7,063,800 | 1,340 |
| 2013-11-12 | 3,940 | 4,030 | 3,935 | 4,000 | 8,483,900 | 1,333.33 |
| 2013-11-11 | 3,925 | 3,950 | 3,915 | 3,935 | 4,753,700 | 1,311.67 |
| 2013-11-08 | 3,860 | 3,885 | 3,840 | 3,870 | 3,661,900 | 1,290 |
| 2013-11-07 | 3,950 | 3,950 | 3,870 | 3,900 | 4,218,200 | 1,300 |
| 2013-11-06 | 3,905 | 3,945 | 3,875 | 3,930 | 4,179,400 | 1,310 |
| 2013-11-05 | 3,980 | 3,990 | 3,890 | 3,930 | 4,792,100 | 1,310 |
| 2013-11-01 | 3,965 | 3,975 | 3,900 | 3,930 | 5,821,800 | 1,310 |
| 2013-10-31 | 3,925 | 3,960 | 3,890 | 3,915 | 6,753,100 | 1,305 |
| 2013-10-30 | 3,930 | 3,985 | 3,925 | 3,965 | 11,143,300 | 1,321.67 |
| 2013-10-29 | 3,870 | 3,930 | 3,860 | 3,915 | 4,027,200 | 1,305 |
| 2013-10-28 | 3,865 | 3,930 | 3,845 | 3,905 | 5,103,800 | 1,301.67 |
| 2013-10-25 | 3,890 | 3,905 | 3,810 | 3,830 | 5,513,700 | 1,276.67 |
| 2013-10-24 | 3,870 | 3,890 | 3,840 | 3,875 | 3,906,600 | 1,291.67 |
| 2013-10-23 | 3,970 | 3,970 | 3,840 | 3,850 | 5,680,300 | 1,283.33 |
| 2013-10-22 | 3,960 | 3,990 | 3,935 | 3,960 | 4,656,100 | 1,320 |
| 2013-10-21 | 3,950 | 3,965 | 3,930 | 3,950 | 2,580,900 | 1,316.67 |
| 2013-10-18 | 3,950 | 3,950 | 3,910 | 3,940 | 3,319,500 | 1,313.33 |
| 2013-10-17 | 3,935 | 3,960 | 3,925 | 3,950 | 6,224,600 | 1,316.67 |
| 2013-10-16 | 3,900 | 3,930 | 3,875 | 3,905 | 3,652,300 | 1,301.67 |
| 2013-10-15 | 3,935 | 3,940 | 3,910 | 3,920 | 4,168,300 | 1,306.67 |
| 2013-10-11 | 3,925 | 3,925 | 3,890 | 3,915 | 7,657,000 | 1,305 |
| 2013-10-10 | 3,825 | 3,885 | 3,820 | 3,885 | 5,940,600 | 1,295 |
| 2013-10-09 | 3,690 | 3,805 | 3,685 | 3,790 | 4,661,700 | 1,263.33 |
| 2013-10-08 | 3,680 | 3,740 | 3,680 | 3,720 | 5,363,600 | 1,240 |
| 2013-10-07 | 3,710 | 3,730 | 3,685 | 3,695 | 4,191,800 | 1,231.67 |
| 2013-10-04 | 3,700 | 3,755 | 3,690 | 3,710 | 4,779,100 | 1,236.67 |
| 2013-10-03 | 3,705 | 3,785 | 3,700 | 3,735 | 5,095,900 | 1,245 |
| 2013-10-02 | 3,750 | 3,810 | 3,710 | 3,715 | 6,503,300 | 1,238.33 |
| 2013-10-01 | 3,740 | 3,815 | 3,730 | 3,770 | 4,210,200 | 1,256.67 |
| 2013-09-30 | 3,775 | 3,790 | 3,720 | 3,735 | 5,249,800 | 1,245 |
| 2013-09-27 | 3,865 | 3,900 | 3,830 | 3,840 | 4,736,000 | 1,280 |
| 2013-09-26 | 3,830 | 3,880 | 3,775 | 3,870 | 4,994,600 | 1,290 |
| 2013-09-25 | 3,845 | 3,855 | 3,825 | 3,835 | 3,873,700 | 1,278.33 |
| 2013-09-24 | 3,830 | 3,880 | 3,825 | 3,840 | 3,632,500 | 1,280 |
| 2013-09-20 | 3,930 | 3,945 | 3,855 | 3,880 | 7,939,700 | 1,293.33 |
| 2013-09-19 | 3,885 | 3,900 | 3,835 | 3,900 | 4,836,400 | 1,300 |
| 2013-09-18 | 3,830 | 3,870 | 3,810 | 3,860 | 6,214,600 | 1,286.67 |
| 2013-09-17 | 3,835 | 3,850 | 3,795 | 3,795 | 3,685,900 | 1,265 |
| 2013-09-13 | 3,840 | 3,870 | 3,800 | 3,815 | 9,142,300 | 1,271.67 |
| 2013-09-12 | 3,855 | 3,890 | 3,825 | 3,845 | 3,301,200 | 1,281.67 |
| 2013-09-11 | 3,885 | 3,910 | 3,845 | 3,860 | 4,648,600 | 1,286.67 |
| 2013-09-10 | 3,845 | 3,870 | 3,830 | 3,865 | 4,425,400 | 1,288.33 |
| 2013-09-09 | 3,895 | 3,895 | 3,815 | 3,835 | 4,689,200 | 1,278.33 |
| 2013-09-06 | 3,790 | 3,820 | 3,765 | 3,785 | 6,810,800 | 1,261.67 |
| 2013-09-05 | 3,740 | 3,795 | 3,735 | 3,760 | 7,415,600 | 1,253.33 |
| 2013-09-04 | 3,620 | 3,680 | 3,605 | 3,675 | 4,835,300 | 1,225 |
| 2013-09-03 | 3,610 | 3,660 | 3,600 | 3,655 | 5,281,500 | 1,218.33 |
| 2013-09-02 | 3,545 | 3,590 | 3,545 | 3,570 | 2,510,700 | 1,190 |
| 2013-08-30 | 3,600 | 3,620 | 3,540 | 3,545 | 6,035,800 | 1,181.67 |
| 2013-08-29 | 3,590 | 3,625 | 3,580 | 3,580 | 4,273,600 | 1,193.33 |
| 2013-08-28 | 3,580 | 3,620 | 3,560 | 3,610 | 5,194,600 | 1,203.33 |
| 2013-08-27 | 3,665 | 3,745 | 3,650 | 3,700 | 3,912,900 | 1,233.33 |
| 2013-08-26 | 3,740 | 3,760 | 3,695 | 3,735 | 2,708,900 | 1,245 |
| 2013-08-23 | 3,715 | 3,785 | 3,705 | 3,730 | 6,277,300 | 1,243.33 |
| 2013-08-22 | 3,620 | 3,695 | 3,565 | 3,640 | 5,346,900 | 1,213.33 |
| 2013-08-21 | 3,610 | 3,660 | 3,580 | 3,615 | 4,093,300 | 1,205 |
| 2013-08-20 | 3,750 | 3,765 | 3,620 | 3,645 | 5,880,200 | 1,215 |
| 2013-08-19 | 3,775 | 3,800 | 3,740 | 3,800 | 3,285,000 | 1,266.67 |
| 2013-08-16 | 3,730 | 3,800 | 3,710 | 3,790 | 4,258,200 | 1,263.33 |
| 2013-08-15 | 3,805 | 3,865 | 3,790 | 3,810 | 3,782,200 | 1,270 |
| 2013-08-14 | 3,810 | 3,860 | 3,805 | 3,855 | 4,839,200 | 1,285 |
| 2013-08-13 | 3,780 | 3,810 | 3,760 | 3,795 | 3,548,900 | 1,265 |
| 2013-08-12 | 3,680 | 3,740 | 3,665 | 3,725 | 3,277,800 | 1,241.67 |
| 2013-08-09 | 3,700 | 3,720 | 3,660 | 3,700 | 5,106,200 | 1,233.33 |
| 2013-08-08 | 3,690 | 3,775 | 3,675 | 3,685 | 4,965,200 | 1,228.33 |
| 2013-08-07 | 3,710 | 3,820 | 3,710 | 3,735 | 5,771,000 | 1,245 |
| 2013-08-06 | 3,700 | 3,795 | 3,655 | 3,795 | 5,639,800 | 1,265 |
| 2013-08-05 | 3,715 | 3,760 | 3,705 | 3,720 | 4,958,900 | 1,240 |
| 2013-08-02 | 3,675 | 3,710 | 3,650 | 3,710 | 7,787,800 | 1,236.67 |
| 2013-08-01 | 3,545 | 3,615 | 3,490 | 3,605 | 12,137,300 | 1,201.67 |
| 2013-07-31 | 3,675 | 3,700 | 3,625 | 3,630 | 5,976,500 | 1,210 |
| 2013-07-30 | 3,660 | 3,730 | 3,655 | 3,710 | 5,150,300 | 1,236.67 |
| 2013-07-29 | 3,685 | 3,745 | 3,665 | 3,675 | 5,471,100 | 1,225 |
| 2013-07-26 | 3,850 | 3,860 | 3,775 | 3,790 | 5,314,300 | 1,263.33 |
| 2013-07-25 | 3,920 | 3,925 | 3,880 | 3,895 | 3,964,400 | 1,298.33 |
| 2013-07-24 | 3,910 | 3,930 | 3,880 | 3,905 | 3,269,700 | 1,301.67 |
| 2013-07-23 | 3,890 | 3,940 | 3,890 | 3,910 | 5,479,300 | 1,303.33 |
| 2013-07-22 | 3,910 | 3,920 | 3,875 | 3,920 | 5,971,900 | 1,306.67 |
| 2013-07-19 | 3,900 | 3,905 | 3,800 | 3,875 | 7,172,800 | 1,291.67 |
| 2013-07-18 | 3,845 | 3,855 | 3,825 | 3,855 | 4,951,100 | 1,285 |
| 2013-07-17 | 3,785 | 3,845 | 3,785 | 3,845 | 4,467,200 | 1,281.67 |
| 2013-07-16 | 3,815 | 3,840 | 3,790 | 3,810 | 4,271,700 | 1,270 |
| 2013-07-12 | 3,770 | 3,825 | 3,765 | 3,805 | 5,668,400 | 1,268.33 |
| 2013-07-11 | 3,770 | 3,810 | 3,740 | 3,790 | 4,798,400 | 1,263.33 |
| 2013-07-10 | 3,855 | 3,865 | 3,780 | 3,810 | 5,119,300 | 1,270 |
| 2013-07-09 | 3,815 | 3,850 | 3,795 | 3,845 | 5,570,200 | 1,281.67 |
| 2013-07-08 | 3,895 | 3,900 | 3,760 | 3,760 | 5,746,300 | 1,253.33 |
| 2013-07-05 | 3,825 | 3,845 | 3,810 | 3,840 | 4,213,800 | 1,280 |
| 2013-07-04 | 3,790 | 3,825 | 3,785 | 3,795 | 2,726,300 | 1,265 |
| 2013-07-03 | 3,850 | 3,865 | 3,800 | 3,815 | 5,303,300 | 1,271.67 |
| 2013-07-02 | 3,790 | 3,800 | 3,745 | 3,800 | 5,201,500 | 1,266.67 |
| 2013-07-01 | 3,740 | 3,745 | 3,640 | 3,700 | 5,228,000 | 1,233.33 |
| 2013-06-28 | 3,655 | 3,740 | 3,650 | 3,685 | 7,349,600 | 1,228.33 |
| 2013-06-27 | 3,585 | 3,615 | 3,550 | 3,605 | 5,329,200 | 1,201.67 |
| 2013-06-26 | 3,530 | 3,550 | 3,455 | 3,495 | 5,468,400 | 1,165 |
| 2013-06-25 | 3,515 | 3,540 | 3,430 | 3,500 | 6,163,800 | 1,166.67 |
| 2013-06-24 | 3,595 | 3,610 | 3,470 | 3,500 | 5,156,000 | 1,166.67 |
| 2013-06-21 | 3,420 | 3,600 | 3,405 | 3,580 | 7,731,400 | 1,193.33 |
| 2013-06-20 | 3,565 | 3,580 | 3,500 | 3,510 | 5,393,000 | 1,170 |
| 2013-06-19 | 3,575 | 3,590 | 3,525 | 3,565 | 4,455,500 | 1,188.33 |
| 2013-06-18 | 3,495 | 3,530 | 3,460 | 3,495 | 4,071,000 | 1,165 |
| 2013-06-17 | 3,395 | 3,500 | 3,360 | 3,495 | 5,185,900 | 1,165 |
| 2013-06-14 | 3,465 | 3,530 | 3,405 | 3,445 | 13,732,300 | 1,148.33 |
| 2013-06-13 | 3,495 | 3,515 | 3,395 | 3,420 | 9,736,000 | 1,140 |
| 2013-06-12 | 3,510 | 3,605 | 3,495 | 3,575 | 6,467,100 | 1,191.67 |
| 2013-06-11 | 3,695 | 3,710 | 3,605 | 3,635 | 6,813,800 | 1,211.67 |
| 2013-06-10 | 3,630 | 3,655 | 3,590 | 3,655 | 7,828,400 | 1,218.33 |
| 2013-06-07 | 3,565 | 3,570 | 3,435 | 3,495 | 12,508,200 | 1,165 |
| 2013-06-06 | 3,645 | 3,720 | 3,635 | 3,635 | 10,213,100 | 1,211.67 |
| 2013-06-05 | 3,770 | 3,815 | 3,665 | 3,670 | 7,925,500 | 1,223.33 |
| 2013-06-04 | 3,650 | 3,780 | 3,625 | 3,765 | 8,964,500 | 1,255 |
| 2013-06-03 | 3,845 | 3,845 | 3,720 | 3,735 | 7,595,100 | 1,245 |
| 2013-05-31 | 3,940 | 3,940 | 3,830 | 3,830 | 8,107,400 | 1,276.67 |
| 2013-05-30 | 3,885 | 3,930 | 3,850 | 3,875 | 9,393,800 | 1,291.67 |
| 2013-05-29 | 4,160 | 4,165 | 3,985 | 4,010 | 7,549,600 | 1,336.67 |
| 2013-05-28 | 3,850 | 4,075 | 3,825 | 4,035 | 8,013,600 | 1,345 |
| 2013-05-27 | 3,925 | 3,990 | 3,860 | 3,885 | 8,693,800 | 1,295 |
| 2013-05-24 | 4,130 | 4,200 | 3,880 | 4,060 | 12,874,800 | 1,353.33 |
| 2013-05-23 | 4,320 | 4,405 | 4,030 | 4,030 | 17,932,800 | 1,343.33 |
| 2013-05-22 | 4,300 | 4,320 | 4,240 | 4,250 | 5,959,000 | 1,416.67 |
| 2013-05-21 | 4,240 | 4,305 | 4,240 | 4,260 | 5,605,000 | 1,420 |
| 2013-05-20 | 4,250 | 4,285 | 4,240 | 4,275 | 6,464,500 | 1,425 |
| 2013-05-17 | 4,160 | 4,195 | 4,130 | 4,180 | 7,550,400 | 1,393.33 |
| 2013-05-16 | 4,220 | 4,230 | 4,130 | 4,175 | 7,960,300 | 1,391.67 |
| 2013-05-15 | 4,130 | 4,190 | 4,130 | 4,185 | 8,162,000 | 1,395 |
| 2013-05-14 | 4,140 | 4,140 | 4,065 | 4,070 | 4,254,400 | 1,356.67 |
| 2013-05-13 | 4,105 | 4,135 | 4,080 | 4,115 | 6,391,700 | 1,371.67 |
| 2013-05-10 | 4,050 | 4,070 | 4,010 | 4,055 | 9,112,800 | 1,351.67 |
| 2013-05-09 | 4,005 | 4,010 | 3,925 | 3,930 | 5,171,500 | 1,310 |
| 2013-05-08 | 3,995 | 4,010 | 3,960 | 3,980 | 7,273,600 | 1,326.67 |
| 2013-05-07 | 3,960 | 3,975 | 3,940 | 3,970 | 7,696,000 | 1,323.33 |
| 2013-05-02 | 3,800 | 3,855 | 3,800 | 3,820 | 4,711,700 | 1,273.33 |
| 2013-05-01 | 3,890 | 3,895 | 3,820 | 3,820 | 5,034,800 | 1,273.33 |
| 2013-04-30 | 3,960 | 3,965 | 3,860 | 3,875 | 10,160,700 | 1,291.67 |
| 2013-04-26 | 4,040 | 4,060 | 3,990 | 4,010 | 7,664,000 | 1,336.67 |
| 2013-04-25 | 3,980 | 4,020 | 3,980 | 4,000 | 9,252,300 | 1,333.33 |
| 2013-04-24 | 3,945 | 3,955 | 3,920 | 3,950 | 5,337,100 | 1,316.67 |
| 2013-04-23 | 3,925 | 3,940 | 3,865 | 3,875 | 4,310,900 | 1,291.67 |
| 2013-04-22 | 3,945 | 3,965 | 3,905 | 3,915 | 5,786,900 | 1,305 |
| 2013-04-19 | 3,850 | 3,860 | 3,800 | 3,850 | 4,840,700 | 1,283.33 |
| 2013-04-18 | 3,880 | 3,895 | 3,840 | 3,860 | 5,522,300 | 1,286.67 |
| 2013-04-17 | 3,875 | 3,930 | 3,860 | 3,910 | 5,737,800 | 1,303.33 |
| 2013-04-16 | 3,765 | 3,870 | 3,750 | 3,820 | 7,794,600 | 1,273.33 |
| 2013-04-15 | 3,895 | 3,945 | 3,870 | 3,885 | 5,849,800 | 1,295 |
| 2013-04-12 | 3,990 | 3,990 | 3,900 | 3,955 | 9,101,900 | 1,318.33 |
| 2013-04-11 | 3,870 | 3,985 | 3,860 | 3,945 | 12,176,200 | 1,315 |
| 2013-04-10 | 3,800 | 3,840 | 3,785 | 3,825 | 7,486,800 | 1,275 |
| 2013-04-09 | 3,850 | 3,855 | 3,765 | 3,790 | 8,242,800 | 1,263.33 |
| 2013-04-08 | 3,795 | 3,810 | 3,745 | 3,805 | 12,535,000 | 1,268.33 |
| 2013-04-05 | 3,805 | 3,815 | 3,635 | 3,670 | 14,573,900 | 1,223.33 |
| 2013-04-04 | 3,435 | 3,645 | 3,420 | 3,645 | 10,247,800 | 1,215 |
| 2013-04-03 | 3,435 | 3,530 | 3,390 | 3,525 | 7,975,700 | 1,175 |
| 2013-04-02 | 3,420 | 3,425 | 3,350 | 3,370 | 7,298,400 | 1,123.33 |
| 2013-04-01 | 3,550 | 3,580 | 3,455 | 3,460 | 6,015,500 | 1,153.33 |
| 2013-03-29 | 3,610 | 3,615 | 3,545 | 3,555 | 5,222,800 | 1,185 |
| 2013-03-28 | 3,630 | 3,645 | 3,530 | 3,600 | 6,551,800 | 1,200 |
| 2013-03-27 | 3,650 | 3,670 | 3,625 | 3,660 | 4,128,800 | 1,220 |
| 2013-03-26 | 3,655 | 3,680 | 3,630 | 3,640 | 5,982,400 | 1,213.33 |
| 2013-03-25 | 3,700 | 3,715 | 3,670 | 3,675 | 5,416,200 | 1,225 |
| 2013-03-22 | 3,720 | 3,730 | 3,660 | 3,670 | 5,506,200 | 1,223.33 |
| 2013-03-21 | 3,810 | 3,815 | 3,760 | 3,770 | 6,273,400 | 1,256.67 |
| 2013-03-19 | 3,760 | 3,800 | 3,740 | 3,780 | 4,437,900 | 1,260 |
| 2013-03-18 | 3,750 | 3,760 | 3,690 | 3,690 | 5,901,400 | 1,230 |
| 2013-03-15 | 3,780 | 3,830 | 3,770 | 3,820 | 13,809,000 | 1,273.33 |
| 2013-03-14 | 3,780 | 3,780 | 3,700 | 3,725 | 5,321,200 | 1,241.67 |
| 2013-03-13 | 3,690 | 3,765 | 3,685 | 3,740 | 5,863,300 | 1,246.67 |
| 2013-03-12 | 3,820 | 3,825 | 3,715 | 3,730 | 6,626,600 | 1,243.33 |
| 2013-03-11 | 3,750 | 3,780 | 3,705 | 3,755 | 6,763,700 | 1,251.67 |
| 2013-03-08 | 3,600 | 3,665 | 3,595 | 3,660 | 18,078,700 | 1,220 |
| 2013-03-07 | 3,580 | 3,600 | 3,555 | 3,565 | 5,881,600 | 1,188.33 |
| 2013-03-06 | 3,540 | 3,560 | 3,525 | 3,545 | 5,765,400 | 1,181.67 |
| 2013-03-05 | 3,525 | 3,530 | 3,465 | 3,475 | 4,283,100 | 1,158.33 |
| 2013-03-04 | 3,490 | 3,505 | 3,450 | 3,475 | 4,884,500 | 1,158.33 |
| 2013-03-01 | 3,440 | 3,465 | 3,425 | 3,465 | 3,879,500 | 1,155 |
| 2013-02-28 | 3,400 | 3,455 | 3,375 | 3,455 | 8,076,600 | 1,151.67 |
| 2013-02-27 | 3,425 | 3,440 | 3,330 | 3,330 | 6,694,500 | 1,110 |
| 2013-02-26 | 3,400 | 3,475 | 3,390 | 3,415 | 7,854,300 | 1,138.33 |
| 2013-02-25 | 3,530 | 3,555 | 3,510 | 3,525 | 5,781,000 | 1,175 |
| 2013-02-22 | 3,430 | 3,480 | 3,405 | 3,470 | 6,376,000 | 1,156.67 |
| 2013-02-21 | 3,500 | 3,505 | 3,450 | 3,475 | 4,515,400 | 1,158.33 |
| 2013-02-20 | 3,540 | 3,550 | 3,480 | 3,500 | 6,186,200 | 1,166.67 |
| 2013-02-19 | 3,475 | 3,530 | 3,470 | 3,490 | 4,652,100 | 1,163.33 |
| 2013-02-18 | 3,520 | 3,560 | 3,500 | 3,505 | 6,329,100 | 1,168.33 |
| 2013-02-15 | 3,470 | 3,475 | 3,350 | 3,455 | 8,411,700 | 1,151.67 |
| 2013-02-14 | 3,550 | 3,550 | 3,500 | 3,510 | 6,419,400 | 1,170 |
| 2013-02-13 | 3,535 | 3,580 | 3,500 | 3,515 | 6,594,300 | 1,171.67 |
| 2013-02-12 | 3,605 | 3,620 | 3,545 | 3,545 | 6,511,700 | 1,181.67 |
| 2013-02-08 | 3,530 | 3,565 | 3,520 | 3,530 | 8,619,900 | 1,176.67 |
| 2013-02-07 | 3,580 | 3,605 | 3,560 | 3,580 | 6,999,800 | 1,193.33 |
| 2013-02-06 | 3,580 | 3,615 | 3,550 | 3,580 | 10,239,800 | 1,193.33 |
| 2013-02-05 | 3,500 | 3,525 | 3,460 | 3,465 | 7,574,600 | 1,155 |
| 2013-02-04 | 3,570 | 3,575 | 3,535 | 3,550 | 6,748,500 | 1,183.33 |
| 2013-02-01 | 3,540 | 3,580 | 3,470 | 3,515 | 10,890,400 | 1,171.67 |
| 2013-01-31 | 3,480 | 3,510 | 3,465 | 3,505 | 6,786,400 | 1,168.33 |
| 2013-01-30 | 3,385 | 3,485 | 3,380 | 3,475 | 7,768,100 | 1,158.33 |
| 2013-01-29 | 3,385 | 3,450 | 3,380 | 3,430 | 5,634,600 | 1,143.33 |
| 2013-01-28 | 3,465 | 3,470 | 3,395 | 3,400 | 5,626,600 | 1,133.33 |
| 2013-01-25 | 3,420 | 3,420 | 3,385 | 3,420 | 7,945,200 | 1,140 |
| 2013-01-24 | 3,260 | 3,360 | 3,250 | 3,350 | 6,981,500 | 1,116.67 |
| 2013-01-23 | 3,290 | 3,345 | 3,275 | 3,285 | 6,050,500 | 1,095 |
| 2013-01-22 | 3,405 | 3,420 | 3,310 | 3,340 | 10,015,900 | 1,113.33 |
| 2013-01-21 | 3,445 | 3,450 | 3,390 | 3,420 | 5,183,300 | 1,140 |
| 2013-01-18 | 3,450 | 3,475 | 3,420 | 3,440 | 9,866,700 | 1,146.67 |
| 2013-01-17 | 3,340 | 3,390 | 3,255 | 3,335 | 9,499,900 | 1,111.67 |
| 2013-01-16 | 3,355 | 3,355 | 3,280 | 3,280 | 7,063,200 | 1,093.33 |
| 2013-01-15 | 3,410 | 3,440 | 3,360 | 3,380 | 8,249,700 | 1,126.67 |
| 2013-01-11 | 3,400 | 3,430 | 3,350 | 3,380 | 8,105,600 | 1,126.67 |
| 2013-01-10 | 3,295 | 3,365 | 3,280 | 3,330 | 7,202,400 | 1,110 |
| 2013-01-09 | 3,105 | 3,280 | 3,100 | 3,250 | 8,148,700 | 1,083.33 |
| 2013-01-08 | 3,235 | 3,265 | 3,180 | 3,200 | 7,344,200 | 1,066.67 |
| 2013-01-07 | 3,315 | 3,325 | 3,210 | 3,230 | 8,076,600 | 1,076.67 |
| 2013-01-04 | 3,330 | 3,335 | 3,250 | 3,270 | 10,188,200 | 1,090 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
