7276 (株)小糸製作所 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 | 1,971 | 2,013 | 1,955 | 2,007 | 569,000 | 1,003.50 |
| 2013-12-27 | 1,925 | 1,957 | 1,922 | 1,955 | 399,000 | 977.50 |
| 2013-12-26 | 1,927 | 1,938 | 1,913 | 1,931 | 356,000 | 965.50 |
| 2013-12-25 | 1,880 | 1,916 | 1,870 | 1,912 | 597,000 | 956 |
| 2013-12-24 | 1,897 | 1,914 | 1,876 | 1,886 | 471,000 | 943 |
| 2013-12-20 | 1,901 | 1,915 | 1,891 | 1,909 | 615,000 | 954.50 |
| 2013-12-19 | 1,957 | 1,973 | 1,917 | 1,920 | 693,000 | 960 |
| 2013-12-18 | 1,889 | 1,931 | 1,881 | 1,930 | 537,000 | 965 |
| 2013-12-17 | 1,875 | 1,900 | 1,873 | 1,890 | 534,000 | 945 |
| 2013-12-16 | 1,891 | 1,895 | 1,852 | 1,857 | 347,000 | 928.50 |
| 2013-12-13 | 1,904 | 1,922 | 1,879 | 1,890 | 826,000 | 945 |
| 2013-12-12 | 1,906 | 1,912 | 1,879 | 1,909 | 618,000 | 954.50 |
| 2013-12-11 | 1,905 | 1,927 | 1,905 | 1,922 | 290,000 | 961 |
| 2013-12-10 | 1,913 | 1,937 | 1,905 | 1,924 | 445,000 | 962 |
| 2013-12-09 | 1,937 | 1,939 | 1,905 | 1,913 | 382,000 | 956.50 |
| 2013-12-06 | 1,898 | 1,910 | 1,882 | 1,899 | 714,000 | 949.50 |
| 2013-12-05 | 1,924 | 1,931 | 1,892 | 1,918 | 1,045,000 | 959 |
| 2013-12-04 | 1,940 | 1,961 | 1,907 | 1,924 | 488,000 | 962 |
| 2013-12-03 | 1,987 | 1,992 | 1,967 | 1,981 | 374,000 | 990.50 |
| 2013-12-02 | 1,979 | 1,993 | 1,966 | 1,980 | 332,000 | 990 |
| 2013-11-29 | 1,976 | 1,978 | 1,946 | 1,971 | 349,000 | 985.50 |
| 2013-11-28 | 1,975 | 1,984 | 1,955 | 1,976 | 433,000 | 988 |
| 2013-11-27 | 1,975 | 1,989 | 1,964 | 1,966 | 631,000 | 983 |
| 2013-11-26 | 1,917 | 2,002 | 1,917 | 1,982 | 1,179,000 | 991 |
| 2013-11-25 | 1,900 | 1,940 | 1,895 | 1,936 | 932,000 | 968 |
| 2013-11-22 | 1,884 | 1,902 | 1,862 | 1,873 | 725,000 | 936.50 |
| 2013-11-21 | 1,867 | 1,881 | 1,847 | 1,873 | 666,000 | 936.50 |
| 2013-11-20 | 1,870 | 1,881 | 1,853 | 1,872 | 588,000 | 936 |
| 2013-11-19 | 1,874 | 1,886 | 1,866 | 1,875 | 508,000 | 937.50 |
| 2013-11-18 | 1,880 | 1,889 | 1,866 | 1,875 | 477,000 | 937.50 |
| 2013-11-15 | 1,883 | 1,894 | 1,866 | 1,872 | 667,000 | 936 |
| 2013-11-14 | 1,876 | 1,878 | 1,848 | 1,852 | 606,000 | 926 |
| 2013-11-13 | 1,868 | 1,887 | 1,855 | 1,861 | 264,000 | 930.50 |
| 2013-11-12 | 1,861 | 1,885 | 1,856 | 1,867 | 462,000 | 933.50 |
| 2013-11-11 | 1,861 | 1,863 | 1,836 | 1,854 | 417,000 | 927 |
| 2013-11-08 | 1,800 | 1,846 | 1,800 | 1,843 | 568,000 | 921.50 |
| 2013-11-07 | 1,845 | 1,858 | 1,810 | 1,825 | 494,000 | 912.50 |
| 2013-11-06 | 1,802 | 1,857 | 1,800 | 1,845 | 808,000 | 922.50 |
| 2013-11-05 | 1,820 | 1,820 | 1,759 | 1,793 | 954,000 | 896.50 |
| 2013-11-01 | 1,794 | 1,806 | 1,762 | 1,774 | 757,000 | 887 |
| 2013-10-31 | 1,817 | 1,825 | 1,780 | 1,785 | 1,216,000 | 892.50 |
| 2013-10-30 | 1,790 | 1,832 | 1,773 | 1,806 | 2,727,000 | 903 |
| 2013-10-29 | 1,908 | 1,934 | 1,883 | 1,910 | 750,000 | 955 |
| 2013-10-28 | 1,908 | 1,908 | 1,872 | 1,904 | 388,000 | 952 |
| 2013-10-25 | 1,889 | 1,889 | 1,846 | 1,851 | 394,000 | 925.50 |
| 2013-10-24 | 1,868 | 1,895 | 1,850 | 1,889 | 413,000 | 944.50 |
| 2013-10-23 | 1,914 | 1,932 | 1,868 | 1,872 | 635,000 | 936 |
| 2013-10-22 | 1,931 | 1,934 | 1,906 | 1,923 | 456,000 | 961.50 |
| 2013-10-21 | 1,947 | 1,971 | 1,923 | 1,931 | 603,000 | 965.50 |
| 2013-10-18 | 1,995 | 1,995 | 1,949 | 1,961 | 461,000 | 980.50 |
| 2013-10-17 | 1,970 | 2,003 | 1,967 | 1,994 | 791,000 | 997 |
| 2013-10-16 | 1,940 | 1,967 | 1,937 | 1,962 | 657,000 | 981 |
| 2013-10-15 | 1,957 | 1,990 | 1,951 | 1,963 | 986,000 | 981.50 |
| 2013-10-11 | 1,943 | 1,999 | 1,903 | 1,973 | 1,989,000 | 986.50 |
| 2013-10-10 | 1,853 | 1,876 | 1,846 | 1,863 | 622,000 | 931.50 |
| 2013-10-09 | 1,792 | 1,843 | 1,784 | 1,838 | 611,000 | 919 |
| 2013-10-08 | 1,757 | 1,827 | 1,757 | 1,821 | 1,329,000 | 910.50 |
| 2013-10-07 | 1,781 | 1,787 | 1,750 | 1,756 | 543,000 | 878 |
| 2013-10-04 | 1,780 | 1,805 | 1,764 | 1,787 | 619,000 | 893.50 |
| 2013-10-03 | 1,800 | 1,821 | 1,794 | 1,799 | 707,000 | 899.50 |
| 2013-10-02 | 1,847 | 1,870 | 1,790 | 1,814 | 1,412,000 | 907 |
| 2013-10-01 | 1,864 | 1,885 | 1,854 | 1,867 | 1,038,000 | 933.50 |
| 2013-09-30 | 1,855 | 1,880 | 1,840 | 1,864 | 843,000 | 932 |
| 2013-09-27 | 1,900 | 1,910 | 1,886 | 1,906 | 1,143,000 | 953 |
| 2013-09-26 | 1,839 | 1,886 | 1,832 | 1,885 | 633,000 | 942.50 |
| 2013-09-25 | 1,865 | 1,891 | 1,855 | 1,858 | 601,000 | 929 |
| 2013-09-24 | 1,865 | 1,898 | 1,852 | 1,855 | 1,077,000 | 927.50 |
| 2013-09-20 | 1,820 | 1,893 | 1,820 | 1,890 | 1,774,000 | 945 |
| 2013-09-19 | 1,783 | 1,822 | 1,783 | 1,802 | 917,000 | 901 |
| 2013-09-18 | 1,771 | 1,803 | 1,763 | 1,788 | 619,000 | 894 |
| 2013-09-17 | 1,781 | 1,799 | 1,761 | 1,777 | 413,000 | 888.50 |
| 2013-09-13 | 1,758 | 1,791 | 1,758 | 1,781 | 509,000 | 890.50 |
| 2013-09-12 | 1,799 | 1,799 | 1,757 | 1,766 | 426,000 | 883 |
| 2013-09-11 | 1,837 | 1,839 | 1,790 | 1,797 | 713,000 | 898.50 |
| 2013-09-10 | 1,833 | 1,836 | 1,795 | 1,814 | 518,000 | 907 |
| 2013-09-09 | 1,838 | 1,853 | 1,809 | 1,833 | 360,000 | 916.50 |
| 2013-09-06 | 1,808 | 1,823 | 1,766 | 1,803 | 559,000 | 901.50 |
| 2013-09-05 | 1,783 | 1,808 | 1,775 | 1,790 | 269,000 | 895 |
| 2013-09-04 | 1,782 | 1,792 | 1,747 | 1,781 | 304,000 | 890.50 |
| 2013-09-03 | 1,761 | 1,797 | 1,761 | 1,786 | 433,000 | 893 |
| 2013-09-02 | 1,749 | 1,758 | 1,725 | 1,746 | 209,000 | 873 |
| 2013-08-30 | 1,778 | 1,788 | 1,735 | 1,739 | 355,000 | 869.50 |
| 2013-08-29 | 1,748 | 1,775 | 1,739 | 1,759 | 313,000 | 879.50 |
| 2013-08-28 | 1,751 | 1,765 | 1,738 | 1,755 | 387,000 | 877.50 |
| 2013-08-27 | 1,810 | 1,825 | 1,793 | 1,802 | 408,000 | 901 |
| 2013-08-26 | 1,847 | 1,848 | 1,797 | 1,812 | 236,000 | 906 |
| 2013-08-23 | 1,824 | 1,869 | 1,815 | 1,843 | 653,000 | 921.50 |
| 2013-08-22 | 1,783 | 1,794 | 1,755 | 1,781 | 333,000 | 890.50 |
| 2013-08-21 | 1,821 | 1,828 | 1,783 | 1,800 | 242,000 | 900 |
| 2013-08-20 | 1,849 | 1,865 | 1,822 | 1,824 | 262,000 | 912 |
| 2013-08-19 | 1,870 | 1,881 | 1,859 | 1,881 | 231,000 | 940.50 |
| 2013-08-16 | 1,860 | 1,881 | 1,840 | 1,870 | 213,000 | 935 |
| 2013-08-15 | 1,877 | 1,889 | 1,857 | 1,863 | 221,000 | 931.50 |
| 2013-08-14 | 1,880 | 1,897 | 1,859 | 1,889 | 240,000 | 944.50 |
| 2013-08-13 | 1,865 | 1,878 | 1,832 | 1,870 | 214,000 | 935 |
| 2013-08-12 | 1,812 | 1,843 | 1,787 | 1,830 | 202,000 | 915 |
| 2013-08-09 | 1,828 | 1,852 | 1,807 | 1,817 | 513,000 | 908.50 |
| 2013-08-08 | 1,863 | 1,890 | 1,823 | 1,827 | 495,000 | 913.50 |
| 2013-08-07 | 1,896 | 1,919 | 1,873 | 1,873 | 316,000 | 936.50 |
| 2013-08-06 | 1,954 | 1,982 | 1,916 | 1,945 | 303,000 | 972.50 |
| 2013-08-05 | 1,980 | 1,980 | 1,921 | 1,951 | 163,000 | 975.50 |
| 2013-08-02 | 1,952 | 1,984 | 1,938 | 1,980 | 296,000 | 990 |
| 2013-08-01 | 1,905 | 1,919 | 1,876 | 1,917 | 331,000 | 958.50 |
| 2013-07-31 | 1,896 | 1,947 | 1,875 | 1,894 | 388,000 | 947 |
| 2013-07-30 | 1,883 | 1,924 | 1,800 | 1,916 | 817,000 | 958 |
| 2013-07-29 | 1,888 | 1,888 | 1,813 | 1,844 | 426,000 | 922 |
| 2013-07-26 | 1,960 | 1,962 | 1,910 | 1,921 | 210,000 | 960.50 |
| 2013-07-25 | 2,000 | 2,016 | 1,970 | 1,975 | 237,000 | 987.50 |
| 2013-07-24 | 2,004 | 2,008 | 1,984 | 2,000 | 210,000 | 1,000 |
| 2013-07-23 | 1,975 | 1,998 | 1,960 | 1,991 | 232,000 | 995.50 |
| 2013-07-22 | 1,978 | 1,992 | 1,966 | 1,987 | 133,000 | 993.50 |
| 2013-07-19 | 1,994 | 2,005 | 1,951 | 1,967 | 229,000 | 983.50 |
| 2013-07-18 | 1,983 | 1,995 | 1,965 | 1,990 | 155,000 | 995 |
| 2013-07-17 | 1,976 | 1,993 | 1,973 | 1,983 | 112,000 | 991.50 |
| 2013-07-16 | 1,978 | 1,995 | 1,956 | 1,977 | 169,000 | 988.50 |
| 2013-07-12 | 1,954 | 1,978 | 1,950 | 1,958 | 181,000 | 979 |
| 2013-07-11 | 1,973 | 1,981 | 1,929 | 1,955 | 223,000 | 977.50 |
| 2013-07-10 | 1,980 | 2,003 | 1,966 | 1,993 | 345,000 | 996.50 |
| 2013-07-09 | 1,980 | 1,984 | 1,946 | 1,970 | 263,000 | 985 |
| 2013-07-08 | 2,019 | 2,020 | 1,954 | 1,954 | 236,000 | 977 |
| 2013-07-05 | 1,947 | 1,986 | 1,947 | 1,980 | 220,000 | 990 |
| 2013-07-04 | 1,956 | 1,973 | 1,923 | 1,930 | 224,000 | 965 |
| 2013-07-03 | 1,941 | 1,978 | 1,924 | 1,976 | 455,000 | 988 |
| 2013-07-02 | 1,931 | 1,943 | 1,912 | 1,941 | 463,000 | 970.50 |
| 2013-07-01 | 1,901 | 1,931 | 1,881 | 1,906 | 308,000 | 953 |
| 2013-06-28 | 1,856 | 1,914 | 1,856 | 1,895 | 343,000 | 947.50 |
| 2013-06-27 | 1,832 | 1,855 | 1,810 | 1,852 | 303,000 | 926 |
| 2013-06-26 | 1,849 | 1,849 | 1,774 | 1,780 | 314,000 | 890 |
| 2013-06-25 | 1,836 | 1,866 | 1,785 | 1,814 | 567,000 | 907 |
| 2013-06-24 | 1,890 | 1,890 | 1,819 | 1,835 | 434,000 | 917.50 |
| 2013-06-21 | 1,817 | 1,876 | 1,777 | 1,859 | 903,000 | 929.50 |
| 2013-06-20 | 1,833 | 1,875 | 1,802 | 1,857 | 777,000 | 928.50 |
| 2013-06-19 | 1,845 | 1,866 | 1,790 | 1,822 | 234,000 | 911 |
| 2013-06-18 | 1,806 | 1,842 | 1,782 | 1,792 | 456,000 | 896 |
| 2013-06-17 | 1,696 | 1,785 | 1,694 | 1,777 | 222,000 | 888.50 |
| 2013-06-14 | 1,762 | 1,781 | 1,712 | 1,713 | 559,000 | 856.50 |
| 2013-06-13 | 1,760 | 1,765 | 1,704 | 1,722 | 471,000 | 861 |
| 2013-06-12 | 1,765 | 1,789 | 1,728 | 1,783 | 476,000 | 891.50 |
| 2013-06-11 | 1,790 | 1,831 | 1,771 | 1,785 | 605,000 | 892.50 |
| 2013-06-10 | 1,728 | 1,820 | 1,719 | 1,820 | 822,000 | 910 |
| 2013-06-07 | 1,706 | 1,741 | 1,631 | 1,680 | 1,307,000 | 840 |
| 2013-06-06 | 1,821 | 1,849 | 1,757 | 1,766 | 741,000 | 883 |
| 2013-06-05 | 1,849 | 1,933 | 1,813 | 1,877 | 1,164,000 | 938.50 |
| 2013-06-04 | 1,788 | 1,834 | 1,724 | 1,829 | 553,000 | 914.50 |
| 2013-06-03 | 1,818 | 1,819 | 1,787 | 1,789 | 293,000 | 894.50 |
| 2013-05-31 | 1,879 | 1,910 | 1,847 | 1,877 | 500,000 | 938.50 |
| 2013-05-30 | 1,882 | 1,923 | 1,858 | 1,872 | 507,000 | 936 |
| 2013-05-29 | 2,000 | 2,000 | 1,919 | 1,924 | 534,000 | 962 |
| 2013-05-28 | 1,851 | 1,946 | 1,851 | 1,936 | 586,000 | 968 |
| 2013-05-27 | 1,940 | 1,963 | 1,870 | 1,893 | 562,000 | 946.50 |
| 2013-05-24 | 2,001 | 2,044 | 1,892 | 1,980 | 801,000 | 990 |
| 2013-05-23 | 2,126 | 2,195 | 1,914 | 1,961 | 1,068,000 | 980.50 |
| 2013-05-22 | 2,147 | 2,163 | 2,106 | 2,124 | 319,000 | 1,062 |
| 2013-05-21 | 2,136 | 2,166 | 2,117 | 2,136 | 354,000 | 1,068 |
| 2013-05-20 | 2,124 | 2,147 | 2,112 | 2,135 | 325,000 | 1,067.50 |
| 2013-05-17 | 2,074 | 2,130 | 2,047 | 2,107 | 348,000 | 1,053.50 |
| 2013-05-16 | 2,147 | 2,147 | 2,060 | 2,113 | 644,000 | 1,056.50 |
| 2013-05-15 | 2,091 | 2,166 | 2,081 | 2,109 | 704,000 | 1,054.50 |
| 2013-05-14 | 2,030 | 2,078 | 2,019 | 2,041 | 666,000 | 1,020.50 |
| 2013-05-13 | 1,999 | 2,009 | 1,984 | 2,003 | 322,000 | 1,001.50 |
| 2013-05-10 | 1,927 | 1,988 | 1,924 | 1,977 | 626,000 | 988.50 |
| 2013-05-09 | 1,906 | 1,916 | 1,852 | 1,887 | 684,000 | 943.50 |
| 2013-05-08 | 1,911 | 1,925 | 1,877 | 1,883 | 563,000 | 941.50 |
| 2013-05-07 | 1,860 | 1,900 | 1,857 | 1,896 | 780,000 | 948 |
| 2013-05-02 | 1,840 | 1,840 | 1,790 | 1,803 | 597,000 | 901.50 |
| 2013-05-01 | 1,889 | 1,889 | 1,839 | 1,843 | 460,000 | 921.50 |
| 2013-04-30 | 1,942 | 1,944 | 1,872 | 1,882 | 873,000 | 941 |
| 2013-04-26 | 1,899 | 1,930 | 1,871 | 1,903 | 962,000 | 951.50 |
| 2013-04-25 | 1,866 | 1,880 | 1,851 | 1,871 | 526,000 | 935.50 |
| 2013-04-24 | 1,866 | 1,888 | 1,854 | 1,879 | 903,000 | 939.50 |
| 2013-04-23 | 1,844 | 1,848 | 1,817 | 1,842 | 544,000 | 921 |
| 2013-04-22 | 1,834 | 1,852 | 1,803 | 1,808 | 779,000 | 904 |
| 2013-04-19 | 1,793 | 1,797 | 1,768 | 1,794 | 512,000 | 897 |
| 2013-04-18 | 1,818 | 1,824 | 1,790 | 1,804 | 568,000 | 902 |
| 2013-04-17 | 1,811 | 1,857 | 1,811 | 1,845 | 1,028,000 | 922.50 |
| 2013-04-16 | 1,758 | 1,793 | 1,751 | 1,780 | 995,000 | 890 |
| 2013-04-15 | 1,836 | 1,865 | 1,794 | 1,794 | 1,076,000 | 897 |
| 2013-04-12 | 1,867 | 1,904 | 1,850 | 1,868 | 1,358,000 | 934 |
| 2013-04-11 | 1,801 | 1,876 | 1,801 | 1,864 | 1,447,000 | 932 |
| 2013-04-10 | 1,681 | 1,772 | 1,681 | 1,770 | 1,190,000 | 885 |
| 2013-04-09 | 1,680 | 1,717 | 1,667 | 1,673 | 791,000 | 836.50 |
| 2013-04-08 | 1,657 | 1,680 | 1,633 | 1,651 | 490,000 | 825.50 |
| 2013-04-05 | 1,670 | 1,670 | 1,610 | 1,622 | 527,000 | 811 |
| 2013-04-04 | 1,527 | 1,599 | 1,501 | 1,599 | 386,000 | 799.50 |
| 2013-04-03 | 1,530 | 1,555 | 1,530 | 1,548 | 452,000 | 774 |
| 2013-04-02 | 1,560 | 1,561 | 1,505 | 1,522 | 452,000 | 761 |
| 2013-04-01 | 1,643 | 1,643 | 1,569 | 1,570 | 343,000 | 785 |
| 2013-03-29 | 1,625 | 1,643 | 1,604 | 1,638 | 391,000 | 819 |
| 2013-03-28 | 1,627 | 1,630 | 1,596 | 1,615 | 187,000 | 807.50 |
| 2013-03-27 | 1,605 | 1,633 | 1,591 | 1,627 | 459,000 | 813.50 |
| 2013-03-26 | 1,572 | 1,620 | 1,572 | 1,615 | 575,000 | 807.50 |
| 2013-03-25 | 1,608 | 1,626 | 1,581 | 1,592 | 642,000 | 796 |
| 2013-03-22 | 1,638 | 1,651 | 1,603 | 1,606 | 477,000 | 803 |
| 2013-03-21 | 1,667 | 1,690 | 1,645 | 1,657 | 532,000 | 828.50 |
| 2013-03-19 | 1,655 | 1,668 | 1,646 | 1,650 | 406,000 | 825 |
| 2013-03-18 | 1,649 | 1,660 | 1,624 | 1,649 | 566,000 | 824.50 |
| 2013-03-15 | 1,649 | 1,658 | 1,636 | 1,658 | 673,000 | 829 |
| 2013-03-14 | 1,607 | 1,643 | 1,607 | 1,638 | 425,000 | 819 |
| 2013-03-13 | 1,622 | 1,641 | 1,596 | 1,604 | 552,000 | 802 |
| 2013-03-12 | 1,630 | 1,645 | 1,608 | 1,622 | 881,000 | 811 |
| 2013-03-11 | 1,600 | 1,613 | 1,596 | 1,604 | 589,000 | 802 |
| 2013-03-08 | 1,554 | 1,580 | 1,554 | 1,570 | 775,000 | 785 |
| 2013-03-07 | 1,540 | 1,556 | 1,522 | 1,533 | 319,000 | 766.50 |
| 2013-03-06 | 1,537 | 1,547 | 1,528 | 1,537 | 445,000 | 768.50 |
| 2013-03-05 | 1,523 | 1,546 | 1,510 | 1,519 | 656,000 | 759.50 |
| 2013-03-04 | 1,527 | 1,527 | 1,483 | 1,489 | 558,000 | 744.50 |
| 2013-03-01 | 1,519 | 1,530 | 1,493 | 1,499 | 673,000 | 749.50 |
| 2013-02-28 | 1,474 | 1,518 | 1,469 | 1,511 | 1,135,000 | 755.50 |
| 2013-02-27 | 1,436 | 1,462 | 1,429 | 1,444 | 794,000 | 722 |
| 2013-02-26 | 1,426 | 1,465 | 1,421 | 1,428 | 704,000 | 714 |
| 2013-02-25 | 1,469 | 1,479 | 1,460 | 1,475 | 473,000 | 737.50 |
| 2013-02-22 | 1,460 | 1,468 | 1,422 | 1,441 | 990,000 | 720.50 |
| 2013-02-21 | 1,488 | 1,492 | 1,463 | 1,483 | 565,000 | 741.50 |
| 2013-02-20 | 1,468 | 1,498 | 1,468 | 1,487 | 739,000 | 743.50 |
| 2013-02-19 | 1,484 | 1,496 | 1,445 | 1,456 | 999,000 | 728 |
| 2013-02-18 | 1,488 | 1,506 | 1,480 | 1,488 | 631,000 | 744 |
| 2013-02-15 | 1,472 | 1,473 | 1,433 | 1,467 | 727,000 | 733.50 |
| 2013-02-14 | 1,480 | 1,499 | 1,462 | 1,473 | 665,000 | 736.50 |
| 2013-02-13 | 1,538 | 1,542 | 1,483 | 1,493 | 572,000 | 746.50 |
| 2013-02-12 | 1,550 | 1,559 | 1,522 | 1,527 | 577,000 | 763.50 |
| 2013-02-08 | 1,548 | 1,548 | 1,521 | 1,531 | 350,000 | 765.50 |
| 2013-02-07 | 1,563 | 1,579 | 1,551 | 1,565 | 657,000 | 782.50 |
| 2013-02-06 | 1,550 | 1,566 | 1,535 | 1,550 | 563,000 | 775 |
| 2013-02-05 | 1,532 | 1,532 | 1,496 | 1,508 | 693,000 | 754 |
| 2013-02-04 | 1,524 | 1,537 | 1,501 | 1,535 | 699,000 | 767.50 |
| 2013-02-01 | 1,543 | 1,546 | 1,496 | 1,502 | 882,000 | 751 |
| 2013-01-31 | 1,505 | 1,556 | 1,496 | 1,523 | 1,306,000 | 761.50 |
| 2013-01-30 | 1,413 | 1,495 | 1,400 | 1,494 | 1,369,000 | 747 |
| 2013-01-29 | 1,364 | 1,383 | 1,342 | 1,355 | 727,000 | 677.50 |
| 2013-01-28 | 1,400 | 1,400 | 1,369 | 1,372 | 462,000 | 686 |
| 2013-01-25 | 1,378 | 1,387 | 1,371 | 1,384 | 537,000 | 692 |
| 2013-01-24 | 1,320 | 1,359 | 1,314 | 1,351 | 459,000 | 675.50 |
| 2013-01-23 | 1,328 | 1,345 | 1,315 | 1,319 | 747,000 | 659.50 |
| 2013-01-22 | 1,319 | 1,366 | 1,310 | 1,328 | 883,000 | 664 |
| 2013-01-21 | 1,336 | 1,336 | 1,306 | 1,311 | 445,000 | 655.50 |
| 2013-01-18 | 1,298 | 1,332 | 1,291 | 1,328 | 740,000 | 664 |
| 2013-01-17 | 1,243 | 1,283 | 1,235 | 1,259 | 580,000 | 629.50 |
| 2013-01-16 | 1,289 | 1,294 | 1,240 | 1,244 | 621,000 | 622 |
| 2013-01-15 | 1,318 | 1,321 | 1,290 | 1,300 | 397,000 | 650 |
| 2013-01-11 | 1,294 | 1,314 | 1,283 | 1,311 | 476,000 | 655.50 |
| 2013-01-10 | 1,250 | 1,280 | 1,249 | 1,268 | 398,000 | 634 |
| 2013-01-09 | 1,221 | 1,259 | 1,215 | 1,243 | 735,000 | 621.50 |
| 2013-01-08 | 1,275 | 1,288 | 1,243 | 1,250 | 409,000 | 625 |
| 2013-01-07 | 1,326 | 1,334 | 1,287 | 1,293 | 334,000 | 646.50 |
| 2013-01-04 | 1,335 | 1,335 | 1,296 | 1,322 | 487,000 | 661 |
分割・併合履歴 ： [2022-09-29]1株→2株
