7280 (株)ミツバ 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 | 1,672 | 1,730 | 1,663 | 1,709 | 137,600 | 1,709 |
| 2013-12-27 | 1,650 | 1,678 | 1,622 | 1,672 | 134,800 | 1,672 |
| 2013-12-26 | 1,575 | 1,653 | 1,575 | 1,645 | 125,700 | 1,645 |
| 2013-12-25 | 1,576 | 1,615 | 1,572 | 1,609 | 116,900 | 1,609 |
| 2013-12-24 | 1,599 | 1,617 | 1,571 | 1,580 | 151,500 | 1,580 |
| 2013-12-20 | 1,606 | 1,629 | 1,605 | 1,627 | 128,200 | 1,627 |
| 2013-12-19 | 1,608 | 1,637 | 1,595 | 1,621 | 212,200 | 1,621 |
| 2013-12-18 | 1,590 | 1,635 | 1,590 | 1,606 | 236,900 | 1,606 |
| 2013-12-17 | 1,614 | 1,624 | 1,588 | 1,608 | 218,800 | 1,608 |
| 2013-12-16 | 1,682 | 1,682 | 1,594 | 1,613 | 246,900 | 1,613 |
| 2013-12-13 | 1,653 | 1,723 | 1,640 | 1,689 | 248,500 | 1,689 |
| 2013-12-12 | 1,665 | 1,677 | 1,631 | 1,665 | 140,300 | 1,665 |
| 2013-12-11 | 1,721 | 1,721 | 1,664 | 1,710 | 159,700 | 1,710 |
| 2013-12-10 | 1,734 | 1,734 | 1,674 | 1,718 | 175,500 | 1,718 |
| 2013-12-09 | 1,700 | 1,735 | 1,693 | 1,713 | 159,700 | 1,713 |
| 2013-12-06 | 1,632 | 1,677 | 1,632 | 1,654 | 168,100 | 1,654 |
| 2013-12-05 | 1,655 | 1,675 | 1,619 | 1,622 | 198,500 | 1,622 |
| 2013-12-04 | 1,690 | 1,695 | 1,657 | 1,665 | 226,700 | 1,665 |
| 2013-12-03 | 1,775 | 1,780 | 1,711 | 1,714 | 225,300 | 1,714 |
| 2013-12-02 | 1,733 | 1,770 | 1,725 | 1,753 | 249,000 | 1,753 |
| 2013-11-29 | 1,681 | 1,730 | 1,681 | 1,711 | 182,000 | 1,711 |
| 2013-11-28 | 1,727 | 1,727 | 1,678 | 1,708 | 247,800 | 1,708 |
| 2013-11-27 | 1,635 | 1,727 | 1,635 | 1,727 | 328,000 | 1,727 |
| 2013-11-26 | 1,592 | 1,648 | 1,571 | 1,639 | 271,800 | 1,639 |
| 2013-11-25 | 1,649 | 1,668 | 1,603 | 1,627 | 196,300 | 1,627 |
| 2013-11-22 | 1,610 | 1,692 | 1,598 | 1,621 | 325,300 | 1,621 |
| 2013-11-21 | 1,555 | 1,608 | 1,553 | 1,598 | 143,200 | 1,598 |
| 2013-11-20 | 1,591 | 1,600 | 1,552 | 1,575 | 100,900 | 1,575 |
| 2013-11-19 | 1,591 | 1,605 | 1,555 | 1,590 | 112,300 | 1,590 |
| 2013-11-18 | 1,610 | 1,618 | 1,580 | 1,594 | 124,300 | 1,594 |
| 2013-11-15 | 1,600 | 1,627 | 1,587 | 1,596 | 156,900 | 1,596 |
| 2013-11-14 | 1,595 | 1,609 | 1,558 | 1,595 | 164,400 | 1,595 |
| 2013-11-13 | 1,606 | 1,630 | 1,566 | 1,574 | 126,800 | 1,574 |
| 2013-11-12 | 1,578 | 1,632 | 1,578 | 1,586 | 232,300 | 1,586 |
| 2013-11-11 | 1,666 | 1,668 | 1,551 | 1,567 | 390,400 | 1,567 |
| 2013-11-08 | 1,592 | 1,671 | 1,591 | 1,666 | 521,000 | 1,666 |
| 2013-11-07 | 1,600 | 1,665 | 1,536 | 1,628 | 1,066,800 | 1,628 |
| 2013-11-06 | 1,360 | 1,410 | 1,325 | 1,381 | 223,900 | 1,381 |
| 2013-11-05 | 1,403 | 1,433 | 1,342 | 1,361 | 216,700 | 1,361 |
| 2013-11-01 | 1,459 | 1,490 | 1,392 | 1,433 | 147,700 | 1,433 |
| 2013-10-31 | 1,483 | 1,505 | 1,459 | 1,459 | 158,700 | 1,459 |
| 2013-10-30 | 1,505 | 1,512 | 1,476 | 1,482 | 194,800 | 1,482 |
| 2013-10-29 | 1,513 | 1,514 | 1,487 | 1,499 | 92,300 | 1,499 |
| 2013-10-28 | 1,532 | 1,555 | 1,510 | 1,524 | 95,400 | 1,524 |
| 2013-10-25 | 1,577 | 1,577 | 1,510 | 1,515 | 153,800 | 1,515 |
| 2013-10-24 | 1,548 | 1,581 | 1,514 | 1,577 | 148,600 | 1,577 |
| 2013-10-23 | 1,590 | 1,590 | 1,543 | 1,558 | 227,900 | 1,558 |
| 2013-10-22 | 1,582 | 1,591 | 1,541 | 1,563 | 141,600 | 1,563 |
| 2013-10-21 | 1,563 | 1,596 | 1,557 | 1,573 | 209,100 | 1,573 |
| 2013-10-18 | 1,530 | 1,569 | 1,528 | 1,562 | 276,600 | 1,562 |
| 2013-10-17 | 1,520 | 1,544 | 1,508 | 1,517 | 201,100 | 1,517 |
| 2013-10-16 | 1,467 | 1,501 | 1,456 | 1,472 | 269,200 | 1,472 |
| 2013-10-15 | 1,527 | 1,529 | 1,460 | 1,470 | 419,000 | 1,470 |
| 2013-10-11 | 1,513 | 1,552 | 1,513 | 1,528 | 370,700 | 1,528 |
| 2013-10-10 | 1,522 | 1,534 | 1,477 | 1,497 | 370,100 | 1,497 |
| 2013-10-09 | 1,487 | 1,537 | 1,487 | 1,535 | 284,900 | 1,535 |
| 2013-10-08 | 1,500 | 1,541 | 1,484 | 1,510 | 435,900 | 1,510 |
| 2013-10-07 | 1,468 | 1,538 | 1,452 | 1,500 | 523,500 | 1,500 |
| 2013-10-04 | 1,470 | 1,600 | 1,469 | 1,588 | 1,375,900 | 1,588 |
| 2013-10-03 | 1,575 | 1,581 | 1,455 | 1,463 | 1,008,800 | 1,463 |
| 2013-10-02 | 1,653 | 1,679 | 1,563 | 1,583 | 803,800 | 1,583 |
| 2013-10-01 | 1,726 | 1,742 | 1,645 | 1,653 | 585,800 | 1,653 |
| 2013-09-30 | 1,719 | 1,792 | 1,718 | 1,756 | 688,000 | 1,756 |
| 2013-09-27 | 1,977 | 1,980 | 1,687 | 1,755 | 2,289,000 | 1,755 |
| 2013-09-26 | 1,961 | 2,004 | 1,937 | 2,002 | 334,000 | 2,002 |
| 2013-09-25 | 1,936 | 1,990 | 1,936 | 1,962 | 400,000 | 1,962 |
| 2013-09-24 | 1,923 | 1,950 | 1,901 | 1,936 | 355,000 | 1,936 |
| 2013-09-20 | 1,947 | 1,964 | 1,930 | 1,959 | 241,000 | 1,959 |
| 2013-09-19 | 1,941 | 1,962 | 1,912 | 1,948 | 276,000 | 1,948 |
| 2013-09-18 | 1,950 | 1,984 | 1,914 | 1,918 | 156,000 | 1,918 |
| 2013-09-17 | 1,935 | 1,989 | 1,928 | 1,953 | 305,000 | 1,953 |
| 2013-09-13 | 1,857 | 1,977 | 1,842 | 1,952 | 529,000 | 1,952 |
| 2013-09-12 | 1,840 | 1,899 | 1,823 | 1,869 | 514,000 | 1,869 |
| 2013-09-11 | 1,826 | 1,885 | 1,819 | 1,862 | 428,000 | 1,862 |
| 2013-09-10 | 1,836 | 1,837 | 1,788 | 1,797 | 301,000 | 1,797 |
| 2013-09-09 | 1,780 | 1,845 | 1,764 | 1,835 | 821,000 | 1,835 |
| 2013-09-06 | 1,705 | 1,762 | 1,661 | 1,734 | 515,000 | 1,734 |
| 2013-09-05 | 1,731 | 1,748 | 1,713 | 1,719 | 375,000 | 1,719 |
| 2013-09-04 | 1,651 | 1,720 | 1,648 | 1,707 | 529,000 | 1,707 |
| 2013-09-03 | 1,654 | 1,692 | 1,645 | 1,681 | 344,000 | 1,681 |
| 2013-09-02 | 1,580 | 1,654 | 1,580 | 1,634 | 322,000 | 1,634 |
| 2013-08-30 | 1,637 | 1,661 | 1,571 | 1,580 | 315,000 | 1,580 |
| 2013-08-29 | 1,541 | 1,650 | 1,541 | 1,637 | 608,000 | 1,637 |
| 2013-08-28 | 1,596 | 1,613 | 1,567 | 1,581 | 390,000 | 1,581 |
| 2013-08-27 | 1,681 | 1,705 | 1,656 | 1,662 | 470,000 | 1,662 |
| 2013-08-26 | 1,680 | 1,706 | 1,658 | 1,681 | 319,000 | 1,681 |
| 2013-08-23 | 1,627 | 1,682 | 1,627 | 1,649 | 333,000 | 1,649 |
| 2013-08-22 | 1,642 | 1,668 | 1,589 | 1,598 | 672,000 | 1,598 |
| 2013-08-21 | 1,647 | 1,692 | 1,636 | 1,672 | 486,000 | 1,672 |
| 2013-08-20 | 1,718 | 1,724 | 1,627 | 1,630 | 461,000 | 1,630 |
| 2013-08-19 | 1,780 | 1,782 | 1,703 | 1,714 | 367,000 | 1,714 |
| 2013-08-16 | 1,727 | 1,785 | 1,692 | 1,776 | 351,000 | 1,776 |
| 2013-08-15 | 1,719 | 1,777 | 1,709 | 1,745 | 486,000 | 1,745 |
| 2013-08-14 | 1,723 | 1,735 | 1,675 | 1,728 | 439,000 | 1,728 |
| 2013-08-13 | 1,614 | 1,738 | 1,601 | 1,723 | 1,132,000 | 1,723 |
| 2013-08-12 | 1,636 | 1,636 | 1,571 | 1,576 | 523,000 | 1,576 |
| 2013-08-09 | 1,697 | 1,703 | 1,603 | 1,614 | 650,000 | 1,614 |
| 2013-08-08 | 1,677 | 1,785 | 1,639 | 1,727 | 1,081,000 | 1,727 |
| 2013-08-07 | 1,666 | 1,674 | 1,627 | 1,637 | 644,000 | 1,637 |
| 2013-08-06 | 1,692 | 1,697 | 1,639 | 1,687 | 591,000 | 1,687 |
| 2013-08-05 | 1,703 | 1,740 | 1,680 | 1,712 | 451,000 | 1,712 |
| 2013-08-02 | 1,693 | 1,712 | 1,671 | 1,701 | 486,000 | 1,701 |
| 2013-08-01 | 1,625 | 1,693 | 1,599 | 1,685 | 399,000 | 1,685 |
| 2013-07-31 | 1,637 | 1,703 | 1,606 | 1,606 | 731,000 | 1,606 |
| 2013-07-30 | 1,576 | 1,700 | 1,575 | 1,693 | 687,000 | 1,693 |
| 2013-07-29 | 1,603 | 1,621 | 1,560 | 1,560 | 564,000 | 1,560 |
| 2013-07-26 | 1,710 | 1,720 | 1,665 | 1,666 | 703,000 | 1,666 |
| 2013-07-25 | 1,730 | 1,756 | 1,718 | 1,720 | 725,000 | 1,720 |
| 2013-07-24 | 1,765 | 1,768 | 1,740 | 1,745 | 569,000 | 1,745 |
| 2013-07-23 | 1,741 | 1,780 | 1,717 | 1,768 | 636,000 | 1,768 |
| 2013-07-22 | 1,700 | 1,783 | 1,675 | 1,772 | 836,000 | 1,772 |
| 2013-07-19 | 1,721 | 1,742 | 1,672 | 1,688 | 684,000 | 1,688 |
| 2013-07-18 | 1,732 | 1,739 | 1,692 | 1,717 | 677,000 | 1,717 |
| 2013-07-17 | 1,705 | 1,765 | 1,703 | 1,750 | 377,000 | 1,750 |
| 2013-07-16 | 1,733 | 1,785 | 1,706 | 1,731 | 614,000 | 1,731 |
| 2013-07-12 | 1,788 | 1,803 | 1,715 | 1,730 | 482,000 | 1,730 |
| 2013-07-11 | 1,731 | 1,818 | 1,720 | 1,803 | 916,000 | 1,803 |
| 2013-07-10 | 1,698 | 1,815 | 1,689 | 1,798 | 1,071,000 | 1,798 |
| 2013-07-09 | 1,560 | 1,696 | 1,550 | 1,676 | 904,000 | 1,676 |
| 2013-07-08 | 1,565 | 1,579 | 1,538 | 1,541 | 351,000 | 1,541 |
| 2013-07-05 | 1,522 | 1,562 | 1,522 | 1,552 | 288,000 | 1,552 |
| 2013-07-04 | 1,585 | 1,589 | 1,529 | 1,535 | 468,000 | 1,535 |
| 2013-07-03 | 1,580 | 1,622 | 1,541 | 1,601 | 466,000 | 1,601 |
| 2013-07-02 | 1,579 | 1,600 | 1,539 | 1,590 | 479,000 | 1,590 |
| 2013-07-01 | 1,548 | 1,576 | 1,507 | 1,567 | 370,000 | 1,567 |
| 2013-06-28 | 1,514 | 1,570 | 1,491 | 1,542 | 769,000 | 1,542 |
| 2013-06-27 | 1,435 | 1,500 | 1,399 | 1,496 | 456,000 | 1,496 |
| 2013-06-26 | 1,469 | 1,488 | 1,407 | 1,428 | 436,000 | 1,428 |
| 2013-06-25 | 1,503 | 1,503 | 1,431 | 1,469 | 415,000 | 1,469 |
| 2013-06-24 | 1,593 | 1,593 | 1,495 | 1,503 | 407,000 | 1,503 |
| 2013-06-21 | 1,465 | 1,573 | 1,432 | 1,546 | 441,000 | 1,546 |
| 2013-06-20 | 1,572 | 1,577 | 1,532 | 1,541 | 141,000 | 1,541 |
| 2013-06-19 | 1,588 | 1,600 | 1,531 | 1,572 | 543,000 | 1,572 |
| 2013-06-18 | 1,560 | 1,645 | 1,532 | 1,548 | 580,000 | 1,548 |
| 2013-06-17 | 1,469 | 1,562 | 1,455 | 1,553 | 394,000 | 1,553 |
| 2013-06-14 | 1,496 | 1,510 | 1,450 | 1,469 | 445,000 | 1,469 |
| 2013-06-13 | 1,383 | 1,435 | 1,350 | 1,406 | 459,000 | 1,406 |
| 2013-06-12 | 1,402 | 1,443 | 1,374 | 1,442 | 354,000 | 1,442 |
| 2013-06-11 | 1,396 | 1,475 | 1,371 | 1,460 | 552,000 | 1,460 |
| 2013-06-10 | 1,350 | 1,400 | 1,330 | 1,396 | 388,000 | 1,396 |
| 2013-06-07 | 1,284 | 1,306 | 1,187 | 1,244 | 608,000 | 1,244 |
| 2013-06-06 | 1,381 | 1,423 | 1,311 | 1,325 | 504,000 | 1,325 |
| 2013-06-05 | 1,424 | 1,498 | 1,396 | 1,432 | 654,000 | 1,432 |
| 2013-06-04 | 1,255 | 1,427 | 1,241 | 1,414 | 868,000 | 1,414 |
| 2013-06-03 | 1,353 | 1,353 | 1,274 | 1,277 | 405,000 | 1,277 |
| 2013-05-31 | 1,373 | 1,407 | 1,341 | 1,353 | 468,000 | 1,353 |
| 2013-05-30 | 1,330 | 1,411 | 1,330 | 1,364 | 501,000 | 1,364 |
| 2013-05-29 | 1,407 | 1,447 | 1,359 | 1,420 | 303,000 | 1,420 |
| 2013-05-28 | 1,300 | 1,398 | 1,297 | 1,384 | 353,000 | 1,384 |
| 2013-05-27 | 1,352 | 1,367 | 1,293 | 1,311 | 175,000 | 1,311 |
| 2013-05-24 | 1,384 | 1,430 | 1,323 | 1,396 | 219,000 | 1,396 |
| 2013-05-23 | 1,488 | 1,558 | 1,360 | 1,373 | 1,165,000 | 1,373 |
| 2013-05-22 | 1,476 | 1,521 | 1,437 | 1,508 | 886,000 | 1,508 |
| 2013-05-21 | 1,480 | 1,495 | 1,455 | 1,473 | 618,000 | 1,473 |
| 2013-05-20 | 1,499 | 1,512 | 1,463 | 1,483 | 642,000 | 1,483 |
| 2013-05-17 | 1,388 | 1,493 | 1,372 | 1,487 | 741,000 | 1,487 |
| 2013-05-16 | 1,399 | 1,437 | 1,323 | 1,418 | 998,000 | 1,418 |
| 2013-05-15 | 1,492 | 1,510 | 1,424 | 1,429 | 861,000 | 1,429 |
| 2013-05-14 | 1,500 | 1,500 | 1,456 | 1,462 | 461,000 | 1,462 |
| 2013-05-13 | 1,484 | 1,544 | 1,484 | 1,494 | 745,000 | 1,494 |
| 2013-05-10 | 1,375 | 1,525 | 1,375 | 1,457 | 909,000 | 1,457 |
| 2013-05-09 | 1,263 | 1,266 | 1,218 | 1,225 | 403,000 | 1,225 |
| 2013-05-08 | 1,276 | 1,276 | 1,227 | 1,233 | 530,000 | 1,233 |
| 2013-05-07 | 1,189 | 1,251 | 1,189 | 1,246 | 575,000 | 1,246 |
| 2013-05-02 | 1,181 | 1,203 | 1,149 | 1,153 | 310,000 | 1,153 |
| 2013-05-01 | 1,168 | 1,239 | 1,157 | 1,211 | 364,000 | 1,211 |
| 2013-04-30 | 1,190 | 1,195 | 1,154 | 1,156 | 256,000 | 1,156 |
| 2013-04-26 | 1,266 | 1,278 | 1,201 | 1,205 | 495,000 | 1,205 |
| 2013-04-25 | 1,171 | 1,273 | 1,166 | 1,266 | 576,000 | 1,266 |
| 2013-04-24 | 1,175 | 1,187 | 1,130 | 1,158 | 427,000 | 1,158 |
| 2013-04-23 | 1,160 | 1,175 | 1,146 | 1,169 | 366,000 | 1,169 |
| 2013-04-22 | 1,124 | 1,168 | 1,122 | 1,160 | 409,000 | 1,160 |
| 2013-04-19 | 1,114 | 1,114 | 1,066 | 1,092 | 331,000 | 1,092 |
| 2013-04-18 | 1,115 | 1,120 | 1,085 | 1,103 | 445,000 | 1,103 |
| 2013-04-17 | 1,047 | 1,129 | 1,047 | 1,117 | 397,000 | 1,117 |
| 2013-04-16 | 1,040 | 1,087 | 1,036 | 1,047 | 475,000 | 1,047 |
| 2013-04-15 | 1,101 | 1,102 | 1,044 | 1,046 | 468,000 | 1,046 |
| 2013-04-12 | 1,095 | 1,128 | 1,082 | 1,101 | 765,000 | 1,101 |
| 2013-04-11 | 1,059 | 1,077 | 1,033 | 1,072 | 525,000 | 1,072 |
| 2013-04-10 | 1,047 | 1,068 | 1,024 | 1,065 | 437,000 | 1,065 |
| 2013-04-09 | 1,051 | 1,070 | 1,014 | 1,025 | 632,000 | 1,025 |
| 2013-04-08 | 1,046 | 1,072 | 1,004 | 1,041 | 595,000 | 1,041 |
| 2013-04-05 | 1,040 | 1,046 | 992 | 1,027 | 454,000 | 1,027 |
| 2013-04-04 | 944 | 999 | 921 | 995 | 427,000 | 995 |
| 2013-04-03 | 927 | 969 | 914 | 964 | 148,000 | 964 |
| 2013-04-02 | 900 | 931 | 845 | 899 | 227,000 | 899 |
| 2013-04-01 | 961 | 970 | 909 | 909 | 145,000 | 909 |
| 2013-03-29 | 1,014 | 1,027 | 959 | 962 | 394,000 | 962 |
| 2013-03-28 | 1,162 | 1,163 | 985 | 1,013 | 671,000 | 1,013 |
| 2013-03-27 | 1,021 | 1,107 | 1,021 | 1,102 | 295,000 | 1,102 |
| 2013-03-26 | 984 | 1,024 | 984 | 1,023 | 171,000 | 1,023 |
| 2013-03-25 | 949 | 996 | 945 | 983 | 238,000 | 983 |
| 2013-03-22 | 941 | 960 | 940 | 940 | 121,000 | 940 |
| 2013-03-21 | 963 | 980 | 936 | 956 | 241,000 | 956 |
| 2013-03-19 | 948 | 969 | 948 | 957 | 123,000 | 957 |
| 2013-03-18 | 962 | 962 | 928 | 945 | 114,000 | 945 |
| 2013-03-15 | 919 | 968 | 918 | 965 | 214,000 | 965 |
| 2013-03-14 | 903 | 908 | 886 | 898 | 149,000 | 898 |
| 2013-03-13 | 893 | 909 | 893 | 902 | 91,000 | 902 |
| 2013-03-12 | 888 | 894 | 859 | 880 | 195,000 | 880 |
| 2013-03-11 | 864 | 916 | 864 | 896 | 128,000 | 896 |
| 2013-03-08 | 801 | 874 | 801 | 863 | 183,000 | 863 |
| 2013-03-07 | 815 | 820 | 802 | 812 | 67,000 | 812 |
| 2013-03-06 | 792 | 814 | 792 | 812 | 63,000 | 812 |
| 2013-03-05 | 787 | 795 | 787 | 792 | 43,000 | 792 |
| 2013-03-04 | 788 | 806 | 787 | 787 | 43,000 | 787 |
| 2013-03-01 | 795 | 800 | 782 | 784 | 43,000 | 784 |
| 2013-02-28 | 771 | 807 | 771 | 807 | 72,000 | 807 |
| 2013-02-27 | 800 | 802 | 763 | 766 | 95,000 | 766 |
| 2013-02-26 | 805 | 838 | 789 | 800 | 125,000 | 800 |
| 2013-02-25 | 784 | 820 | 784 | 819 | 131,000 | 819 |
| 2013-02-22 | 763 | 789 | 755 | 784 | 108,000 | 784 |
| 2013-02-21 | 768 | 789 | 761 | 777 | 103,000 | 777 |
| 2013-02-20 | 747 | 767 | 745 | 765 | 51,000 | 765 |
| 2013-02-19 | 762 | 762 | 744 | 747 | 39,000 | 747 |
| 2013-02-18 | 745 | 769 | 740 | 764 | 77,000 | 764 |
| 2013-02-15 | 716 | 741 | 697 | 734 | 101,000 | 734 |
| 2013-02-14 | 734 | 749 | 712 | 716 | 78,000 | 716 |
| 2013-02-13 | 764 | 764 | 705 | 734 | 178,000 | 734 |
| 2013-02-12 | 799 | 800 | 759 | 770 | 227,000 | 770 |
| 2013-02-08 | 730 | 808 | 725 | 804 | 734,000 | 804 |
| 2013-02-07 | 715 | 715 | 715 | 715 | 48,000 | 715 |
| 2013-02-06 | 609 | 620 | 608 | 615 | 86,000 | 615 |
| 2013-02-05 | 595 | 598 | 590 | 598 | 33,000 | 598 |
| 2013-02-04 | 591 | 606 | 587 | 600 | 80,000 | 600 |
| 2013-02-01 | 585 | 589 | 584 | 585 | 50,000 | 585 |
| 2013-01-31 | 581 | 586 | 570 | 582 | 83,000 | 582 |
| 2013-01-30 | 583 | 589 | 576 | 581 | 58,000 | 581 |
| 2013-01-29 | 588 | 590 | 583 | 583 | 62,000 | 583 |
| 2013-01-28 | 595 | 595 | 585 | 595 | 170,000 | 595 |
| 2013-01-25 | 568 | 588 | 568 | 587 | 139,000 | 587 |
| 2013-01-24 | 551 | 567 | 546 | 567 | 87,000 | 567 |
| 2013-01-23 | 567 | 567 | 551 | 554 | 75,000 | 554 |
| 2013-01-22 | 583 | 587 | 564 | 566 | 142,000 | 566 |
| 2013-01-21 | 604 | 604 | 587 | 592 | 65,000 | 592 |
| 2013-01-18 | 612 | 612 | 602 | 607 | 47,000 | 607 |
| 2013-01-17 | 607 | 608 | 593 | 606 | 86,000 | 606 |
| 2013-01-16 | 618 | 618 | 601 | 602 | 31,000 | 602 |
| 2013-01-15 | 621 | 623 | 610 | 622 | 126,000 | 622 |
| 2013-01-11 | 615 | 622 | 615 | 621 | 45,000 | 621 |
| 2013-01-10 | 604 | 608 | 601 | 608 | 56,000 | 608 |
| 2013-01-09 | 602 | 602 | 588 | 596 | 84,000 | 596 |
| 2013-01-08 | 614 | 628 | 612 | 612 | 21,000 | 612 |
| 2013-01-07 | 655 | 655 | 610 | 614 | 70,000 | 614 |
| 2013-01-04 | 625 | 657 | 625 | 654 | 28,000 | 654 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
