7287 日本精機(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 | 1,964 | 2,047 | 1,964 | 2,034 | 117,000 | 2,034 |
| 2013-12-27 | 1,958 | 1,958 | 1,924 | 1,948 | 56,000 | 1,948 |
| 2013-12-26 | 1,848 | 1,929 | 1,848 | 1,929 | 74,000 | 1,929 |
| 2013-12-25 | 1,848 | 1,855 | 1,827 | 1,840 | 157,000 | 1,840 |
| 2013-12-24 | 1,875 | 1,875 | 1,827 | 1,827 | 125,000 | 1,827 |
| 2013-12-20 | 1,902 | 1,919 | 1,865 | 1,875 | 177,000 | 1,875 |
| 2013-12-19 | 1,925 | 1,940 | 1,917 | 1,930 | 101,000 | 1,930 |
| 2013-12-18 | 1,871 | 1,919 | 1,871 | 1,909 | 103,000 | 1,909 |
| 2013-12-17 | 1,871 | 1,898 | 1,871 | 1,876 | 99,000 | 1,876 |
| 2013-12-16 | 1,911 | 1,911 | 1,889 | 1,899 | 89,000 | 1,899 |
| 2013-12-13 | 1,956 | 1,956 | 1,926 | 1,926 | 81,000 | 1,926 |
| 2013-12-12 | 1,984 | 1,989 | 1,917 | 1,956 | 262,000 | 1,956 |
| 2013-12-11 | 1,875 | 1,913 | 1,860 | 1,911 | 185,000 | 1,911 |
| 2013-12-10 | 1,850 | 1,874 | 1,832 | 1,866 | 158,000 | 1,866 |
| 2013-12-09 | 1,800 | 1,835 | 1,800 | 1,829 | 131,000 | 1,829 |
| 2013-12-06 | 1,809 | 1,809 | 1,782 | 1,792 | 74,000 | 1,792 |
| 2013-12-05 | 1,791 | 1,821 | 1,785 | 1,809 | 134,000 | 1,809 |
| 2013-12-04 | 1,806 | 1,806 | 1,774 | 1,781 | 87,000 | 1,781 |
| 2013-12-03 | 1,770 | 1,811 | 1,764 | 1,807 | 153,000 | 1,807 |
| 2013-12-02 | 1,750 | 1,769 | 1,750 | 1,760 | 48,000 | 1,760 |
| 2013-11-29 | 1,740 | 1,767 | 1,734 | 1,745 | 77,000 | 1,745 |
| 2013-11-28 | 1,721 | 1,745 | 1,721 | 1,738 | 87,000 | 1,738 |
| 2013-11-27 | 1,730 | 1,730 | 1,704 | 1,713 | 69,000 | 1,713 |
| 2013-11-26 | 1,728 | 1,750 | 1,708 | 1,736 | 84,000 | 1,736 |
| 2013-11-25 | 1,712 | 1,743 | 1,712 | 1,738 | 105,000 | 1,738 |
| 2013-11-22 | 1,710 | 1,732 | 1,692 | 1,722 | 195,000 | 1,722 |
| 2013-11-21 | 1,630 | 1,680 | 1,625 | 1,679 | 123,000 | 1,679 |
| 2013-11-20 | 1,635 | 1,639 | 1,624 | 1,633 | 45,000 | 1,633 |
| 2013-11-19 | 1,629 | 1,648 | 1,620 | 1,645 | 92,000 | 1,645 |
| 2013-11-18 | 1,600 | 1,626 | 1,600 | 1,626 | 70,000 | 1,626 |
| 2013-11-15 | 1,605 | 1,635 | 1,596 | 1,600 | 73,000 | 1,600 |
| 2013-11-14 | 1,628 | 1,635 | 1,601 | 1,612 | 81,000 | 1,612 |
| 2013-11-13 | 1,604 | 1,638 | 1,604 | 1,632 | 56,000 | 1,632 |
| 2013-11-12 | 1,609 | 1,639 | 1,609 | 1,630 | 41,000 | 1,630 |
| 2013-11-11 | 1,650 | 1,662 | 1,605 | 1,609 | 80,000 | 1,609 |
| 2013-11-08 | 1,623 | 1,660 | 1,623 | 1,653 | 81,000 | 1,653 |
| 2013-11-07 | 1,684 | 1,684 | 1,628 | 1,628 | 70,000 | 1,628 |
| 2013-11-06 | 1,578 | 1,667 | 1,578 | 1,666 | 240,000 | 1,666 |
| 2013-11-05 | 1,599 | 1,600 | 1,580 | 1,594 | 93,000 | 1,594 |
| 2013-11-01 | 1,600 | 1,600 | 1,561 | 1,564 | 25,000 | 1,564 |
| 2013-10-31 | 1,629 | 1,630 | 1,581 | 1,600 | 95,000 | 1,600 |
| 2013-10-30 | 1,629 | 1,659 | 1,629 | 1,659 | 49,000 | 1,659 |
| 2013-10-29 | 1,616 | 1,644 | 1,605 | 1,618 | 68,000 | 1,618 |
| 2013-10-28 | 1,618 | 1,620 | 1,588 | 1,616 | 27,000 | 1,616 |
| 2013-10-25 | 1,621 | 1,621 | 1,610 | 1,610 | 40,000 | 1,610 |
| 2013-10-24 | 1,616 | 1,634 | 1,605 | 1,621 | 45,000 | 1,621 |
| 2013-10-23 | 1,649 | 1,649 | 1,619 | 1,620 | 37,000 | 1,620 |
| 2013-10-22 | 1,630 | 1,642 | 1,616 | 1,642 | 46,000 | 1,642 |
| 2013-10-21 | 1,633 | 1,633 | 1,611 | 1,611 | 39,000 | 1,611 |
| 2013-10-18 | 1,630 | 1,636 | 1,612 | 1,612 | 29,000 | 1,612 |
| 2013-10-17 | 1,635 | 1,643 | 1,610 | 1,617 | 36,000 | 1,617 |
| 2013-10-16 | 1,605 | 1,631 | 1,603 | 1,603 | 31,000 | 1,603 |
| 2013-10-15 | 1,650 | 1,657 | 1,619 | 1,633 | 49,000 | 1,633 |
| 2013-10-11 | 1,589 | 1,650 | 1,589 | 1,645 | 133,000 | 1,645 |
| 2013-10-10 | 1,590 | 1,599 | 1,585 | 1,599 | 48,000 | 1,599 |
| 2013-10-09 | 1,519 | 1,577 | 1,519 | 1,577 | 32,000 | 1,577 |
| 2013-10-08 | 1,526 | 1,559 | 1,518 | 1,559 | 54,000 | 1,559 |
| 2013-10-07 | 1,529 | 1,536 | 1,501 | 1,536 | 50,000 | 1,536 |
| 2013-10-04 | 1,531 | 1,559 | 1,518 | 1,529 | 63,000 | 1,529 |
| 2013-10-03 | 1,541 | 1,555 | 1,521 | 1,547 | 52,000 | 1,547 |
| 2013-10-02 | 1,568 | 1,569 | 1,518 | 1,532 | 74,000 | 1,532 |
| 2013-10-01 | 1,553 | 1,575 | 1,545 | 1,552 | 67,000 | 1,552 |
| 2013-09-30 | 1,545 | 1,580 | 1,545 | 1,576 | 75,000 | 1,576 |
| 2013-09-27 | 1,548 | 1,579 | 1,548 | 1,570 | 88,000 | 1,570 |
| 2013-09-26 | 1,520 | 1,547 | 1,501 | 1,547 | 28,000 | 1,547 |
| 2013-09-25 | 1,546 | 1,547 | 1,531 | 1,547 | 26,000 | 1,547 |
| 2013-09-24 | 1,520 | 1,546 | 1,515 | 1,546 | 33,000 | 1,546 |
| 2013-09-20 | 1,509 | 1,545 | 1,509 | 1,545 | 67,000 | 1,545 |
| 2013-09-19 | 1,500 | 1,510 | 1,495 | 1,509 | 16,000 | 1,509 |
| 2013-09-18 | 1,482 | 1,500 | 1,482 | 1,500 | 34,000 | 1,500 |
| 2013-09-17 | 1,496 | 1,511 | 1,472 | 1,482 | 45,000 | 1,482 |
| 2013-09-13 | 1,464 | 1,479 | 1,449 | 1,471 | 31,000 | 1,471 |
| 2013-09-12 | 1,462 | 1,463 | 1,454 | 1,455 | 15,000 | 1,455 |
| 2013-09-11 | 1,438 | 1,468 | 1,438 | 1,462 | 90,000 | 1,462 |
| 2013-09-10 | 1,430 | 1,460 | 1,420 | 1,440 | 71,000 | 1,440 |
| 2013-09-09 | 1,465 | 1,472 | 1,440 | 1,460 | 60,000 | 1,460 |
| 2013-09-06 | 1,453 | 1,455 | 1,433 | 1,435 | 22,000 | 1,435 |
| 2013-09-05 | 1,454 | 1,454 | 1,426 | 1,432 | 36,000 | 1,432 |
| 2013-09-04 | 1,399 | 1,435 | 1,395 | 1,435 | 87,000 | 1,435 |
| 2013-09-03 | 1,380 | 1,399 | 1,379 | 1,399 | 34,000 | 1,399 |
| 2013-09-02 | 1,341 | 1,363 | 1,341 | 1,353 | 40,000 | 1,353 |
| 2013-08-30 | 1,390 | 1,391 | 1,356 | 1,369 | 81,000 | 1,369 |
| 2013-08-29 | 1,380 | 1,380 | 1,345 | 1,361 | 37,000 | 1,361 |
| 2013-08-28 | 1,383 | 1,383 | 1,339 | 1,350 | 81,000 | 1,350 |
| 2013-08-27 | 1,381 | 1,425 | 1,381 | 1,397 | 60,000 | 1,397 |
| 2013-08-26 | 1,434 | 1,434 | 1,411 | 1,411 | 23,000 | 1,411 |
| 2013-08-23 | 1,411 | 1,448 | 1,411 | 1,434 | 53,000 | 1,434 |
| 2013-08-22 | 1,429 | 1,429 | 1,394 | 1,399 | 50,000 | 1,399 |
| 2013-08-21 | 1,454 | 1,454 | 1,405 | 1,430 | 58,000 | 1,430 |
| 2013-08-20 | 1,495 | 1,499 | 1,460 | 1,462 | 80,000 | 1,462 |
| 2013-08-19 | 1,509 | 1,509 | 1,472 | 1,481 | 60,000 | 1,481 |
| 2013-08-16 | 1,488 | 1,509 | 1,488 | 1,509 | 33,000 | 1,509 |
| 2013-08-15 | 1,517 | 1,517 | 1,474 | 1,490 | 58,000 | 1,490 |
| 2013-08-14 | 1,534 | 1,535 | 1,508 | 1,519 | 26,000 | 1,519 |
| 2013-08-13 | 1,500 | 1,534 | 1,500 | 1,534 | 67,000 | 1,534 |
| 2013-08-12 | 1,506 | 1,512 | 1,484 | 1,500 | 78,000 | 1,500 |
| 2013-08-09 | 1,517 | 1,529 | 1,485 | 1,514 | 59,000 | 1,514 |
| 2013-08-08 | 1,520 | 1,526 | 1,481 | 1,501 | 53,000 | 1,501 |
| 2013-08-07 | 1,530 | 1,540 | 1,510 | 1,521 | 145,000 | 1,521 |
| 2013-08-06 | 1,498 | 1,529 | 1,481 | 1,529 | 175,000 | 1,529 |
| 2013-08-05 | 1,483 | 1,519 | 1,460 | 1,477 | 148,000 | 1,477 |
| 2013-08-02 | 1,429 | 1,485 | 1,424 | 1,485 | 82,000 | 1,485 |
| 2013-08-01 | 1,449 | 1,449 | 1,417 | 1,428 | 71,000 | 1,428 |
| 2013-07-31 | 1,445 | 1,463 | 1,443 | 1,449 | 58,000 | 1,449 |
| 2013-07-30 | 1,422 | 1,464 | 1,422 | 1,463 | 42,000 | 1,463 |
| 2013-07-29 | 1,461 | 1,461 | 1,417 | 1,422 | 61,000 | 1,422 |
| 2013-07-26 | 1,470 | 1,492 | 1,460 | 1,492 | 115,000 | 1,492 |
| 2013-07-25 | 1,480 | 1,504 | 1,480 | 1,488 | 56,000 | 1,488 |
| 2013-07-24 | 1,497 | 1,500 | 1,469 | 1,489 | 54,000 | 1,489 |
| 2013-07-23 | 1,493 | 1,493 | 1,482 | 1,491 | 68,000 | 1,491 |
| 2013-07-22 | 1,483 | 1,495 | 1,474 | 1,495 | 107,000 | 1,495 |
| 2013-07-19 | 1,496 | 1,505 | 1,484 | 1,505 | 127,000 | 1,505 |
| 2013-07-18 | 1,495 | 1,514 | 1,464 | 1,496 | 79,000 | 1,496 |
| 2013-07-17 | 1,515 | 1,515 | 1,501 | 1,513 | 109,000 | 1,513 |
| 2013-07-16 | 1,470 | 1,512 | 1,470 | 1,505 | 121,000 | 1,505 |
| 2013-07-12 | 1,479 | 1,491 | 1,453 | 1,472 | 120,000 | 1,472 |
| 2013-07-11 | 1,460 | 1,488 | 1,457 | 1,479 | 223,000 | 1,479 |
| 2013-07-10 | 1,445 | 1,468 | 1,434 | 1,444 | 94,000 | 1,444 |
| 2013-07-09 | 1,418 | 1,445 | 1,407 | 1,433 | 152,000 | 1,433 |
| 2013-07-08 | 1,395 | 1,436 | 1,395 | 1,417 | 109,000 | 1,417 |
| 2013-07-05 | 1,393 | 1,410 | 1,388 | 1,395 | 85,000 | 1,395 |
| 2013-07-04 | 1,398 | 1,409 | 1,375 | 1,380 | 134,000 | 1,380 |
| 2013-07-03 | 1,335 | 1,406 | 1,320 | 1,402 | 157,000 | 1,402 |
| 2013-07-02 | 1,302 | 1,320 | 1,298 | 1,320 | 361,000 | 1,320 |
| 2013-07-01 | 1,308 | 1,310 | 1,282 | 1,290 | 104,000 | 1,290 |
| 2013-06-28 | 1,244 | 1,281 | 1,244 | 1,281 | 79,000 | 1,281 |
| 2013-06-27 | 1,243 | 1,260 | 1,217 | 1,244 | 62,000 | 1,244 |
| 2013-06-26 | 1,249 | 1,267 | 1,224 | 1,243 | 202,000 | 1,243 |
| 2013-06-25 | 1,247 | 1,280 | 1,226 | 1,237 | 48,000 | 1,237 |
| 2013-06-24 | 1,283 | 1,294 | 1,264 | 1,266 | 50,000 | 1,266 |
| 2013-06-21 | 1,242 | 1,296 | 1,232 | 1,285 | 171,000 | 1,285 |
| 2013-06-20 | 1,190 | 1,301 | 1,170 | 1,272 | 510,000 | 1,272 |
| 2013-06-19 | 1,185 | 1,194 | 1,165 | 1,183 | 414,000 | 1,183 |
| 2013-06-18 | 1,149 | 1,150 | 1,140 | 1,150 | 29,000 | 1,150 |
| 2013-06-17 | 1,104 | 1,149 | 1,104 | 1,149 | 25,000 | 1,149 |
| 2013-06-14 | 1,165 | 1,178 | 1,125 | 1,134 | 51,000 | 1,134 |
| 2013-06-13 | 1,198 | 1,198 | 1,157 | 1,157 | 240,000 | 1,157 |
| 2013-06-12 | 1,194 | 1,199 | 1,170 | 1,198 | 33,000 | 1,198 |
| 2013-06-11 | 1,225 | 1,225 | 1,205 | 1,210 | 53,000 | 1,210 |
| 2013-06-10 | 1,244 | 1,269 | 1,193 | 1,195 | 77,000 | 1,195 |
| 2013-06-07 | 1,259 | 1,259 | 1,148 | 1,185 | 71,000 | 1,185 |
| 2013-06-06 | 1,278 | 1,282 | 1,242 | 1,266 | 66,000 | 1,266 |
| 2013-06-05 | 1,315 | 1,315 | 1,270 | 1,308 | 49,000 | 1,308 |
| 2013-06-04 | 1,282 | 1,314 | 1,269 | 1,314 | 31,000 | 1,314 |
| 2013-06-03 | 1,334 | 1,342 | 1,313 | 1,314 | 52,000 | 1,314 |
| 2013-05-31 | 1,341 | 1,364 | 1,337 | 1,364 | 74,000 | 1,364 |
| 2013-05-30 | 1,329 | 1,339 | 1,308 | 1,315 | 56,000 | 1,315 |
| 2013-05-29 | 1,337 | 1,355 | 1,322 | 1,337 | 61,000 | 1,337 |
| 2013-05-28 | 1,268 | 1,316 | 1,265 | 1,314 | 29,000 | 1,314 |
| 2013-05-27 | 1,327 | 1,348 | 1,300 | 1,305 | 69,000 | 1,305 |
| 2013-05-24 | 1,388 | 1,388 | 1,286 | 1,378 | 187,000 | 1,378 |
| 2013-05-23 | 1,423 | 1,432 | 1,352 | 1,376 | 127,000 | 1,376 |
| 2013-05-22 | 1,461 | 1,470 | 1,420 | 1,423 | 66,000 | 1,423 |
| 2013-05-21 | 1,438 | 1,443 | 1,421 | 1,440 | 60,000 | 1,440 |
| 2013-05-20 | 1,447 | 1,447 | 1,405 | 1,438 | 85,000 | 1,438 |
| 2013-05-17 | 1,361 | 1,401 | 1,361 | 1,387 | 49,000 | 1,387 |
| 2013-05-16 | 1,468 | 1,480 | 1,365 | 1,380 | 120,000 | 1,380 |
| 2013-05-15 | 1,410 | 1,499 | 1,399 | 1,464 | 264,000 | 1,464 |
| 2013-05-14 | 1,400 | 1,417 | 1,302 | 1,352 | 282,000 | 1,352 |
| 2013-05-13 | 1,351 | 1,388 | 1,351 | 1,388 | 104,000 | 1,388 |
| 2013-05-10 | 1,302 | 1,330 | 1,302 | 1,313 | 82,000 | 1,313 |
| 2013-05-09 | 1,273 | 1,289 | 1,267 | 1,289 | 52,000 | 1,289 |
| 2013-05-08 | 1,258 | 1,289 | 1,254 | 1,280 | 39,000 | 1,280 |
| 2013-05-07 | 1,291 | 1,291 | 1,249 | 1,249 | 99,000 | 1,249 |
| 2013-05-02 | 1,230 | 1,245 | 1,227 | 1,231 | 58,000 | 1,231 |
| 2013-05-01 | 1,285 | 1,285 | 1,225 | 1,227 | 65,000 | 1,227 |
| 2013-04-30 | 1,301 | 1,301 | 1,285 | 1,285 | 55,000 | 1,285 |
| 2013-04-26 | 1,292 | 1,318 | 1,292 | 1,304 | 50,000 | 1,304 |
| 2013-04-25 | 1,288 | 1,299 | 1,261 | 1,285 | 78,000 | 1,285 |
| 2013-04-24 | 1,280 | 1,288 | 1,273 | 1,288 | 24,000 | 1,288 |
| 2013-04-23 | 1,270 | 1,278 | 1,265 | 1,268 | 52,000 | 1,268 |
| 2013-04-22 | 1,236 | 1,260 | 1,236 | 1,258 | 55,000 | 1,258 |
| 2013-04-19 | 1,233 | 1,237 | 1,230 | 1,232 | 11,000 | 1,232 |
| 2013-04-18 | 1,229 | 1,235 | 1,198 | 1,227 | 32,000 | 1,227 |
| 2013-04-17 | 1,200 | 1,237 | 1,196 | 1,216 | 32,000 | 1,216 |
| 2013-04-16 | 1,190 | 1,205 | 1,172 | 1,195 | 94,000 | 1,195 |
| 2013-04-15 | 1,271 | 1,277 | 1,198 | 1,211 | 90,000 | 1,211 |
| 2013-04-12 | 1,280 | 1,280 | 1,260 | 1,272 | 81,000 | 1,272 |
| 2013-04-11 | 1,280 | 1,299 | 1,272 | 1,280 | 145,000 | 1,280 |
| 2013-04-10 | 1,260 | 1,275 | 1,260 | 1,270 | 39,000 | 1,270 |
| 2013-04-09 | 1,277 | 1,277 | 1,254 | 1,259 | 65,000 | 1,259 |
| 2013-04-08 | 1,228 | 1,253 | 1,201 | 1,253 | 65,000 | 1,253 |
| 2013-04-05 | 1,187 | 1,235 | 1,170 | 1,187 | 131,000 | 1,187 |
| 2013-04-04 | 1,180 | 1,197 | 1,156 | 1,180 | 59,000 | 1,180 |
| 2013-04-03 | 1,186 | 1,230 | 1,178 | 1,180 | 107,000 | 1,180 |
| 2013-04-02 | 1,205 | 1,210 | 1,152 | 1,210 | 63,000 | 1,210 |
| 2013-04-01 | 1,255 | 1,255 | 1,182 | 1,190 | 99,000 | 1,190 |
| 2013-03-29 | 1,282 | 1,282 | 1,240 | 1,249 | 111,000 | 1,249 |
| 2013-03-28 | 1,304 | 1,306 | 1,266 | 1,283 | 216,000 | 1,283 |
| 2013-03-27 | 1,237 | 1,372 | 1,214 | 1,284 | 198,000 | 1,284 |
| 2013-03-26 | 1,239 | 1,240 | 1,214 | 1,214 | 46,000 | 1,214 |
| 2013-03-25 | 1,237 | 1,263 | 1,235 | 1,240 | 18,000 | 1,240 |
| 2013-03-22 | 1,221 | 1,251 | 1,219 | 1,237 | 57,000 | 1,237 |
| 2013-03-21 | 1,212 | 1,270 | 1,212 | 1,228 | 143,000 | 1,228 |
| 2013-03-19 | 1,227 | 1,238 | 1,212 | 1,212 | 49,000 | 1,212 |
| 2013-03-18 | 1,245 | 1,245 | 1,200 | 1,228 | 81,000 | 1,228 |
| 2013-03-15 | 1,263 | 1,265 | 1,236 | 1,255 | 167,000 | 1,255 |
| 2013-03-14 | 1,241 | 1,267 | 1,232 | 1,253 | 119,000 | 1,253 |
| 2013-03-13 | 1,277 | 1,277 | 1,223 | 1,241 | 92,000 | 1,241 |
| 2013-03-12 | 1,260 | 1,265 | 1,229 | 1,263 | 93,000 | 1,263 |
| 2013-03-11 | 1,265 | 1,265 | 1,236 | 1,257 | 149,000 | 1,257 |
| 2013-03-08 | 1,240 | 1,265 | 1,240 | 1,259 | 36,000 | 1,259 |
| 2013-03-07 | 1,279 | 1,293 | 1,231 | 1,236 | 118,000 | 1,236 |
| 2013-03-06 | 1,288 | 1,295 | 1,240 | 1,261 | 105,000 | 1,261 |
| 2013-03-05 | 1,316 | 1,316 | 1,285 | 1,297 | 25,000 | 1,297 |
| 2013-03-04 | 1,336 | 1,336 | 1,300 | 1,310 | 59,000 | 1,310 |
| 2013-03-01 | 1,299 | 1,320 | 1,299 | 1,306 | 92,000 | 1,306 |
| 2013-02-28 | 1,314 | 1,314 | 1,290 | 1,291 | 101,000 | 1,291 |
| 2013-02-27 | 1,298 | 1,317 | 1,276 | 1,313 | 116,000 | 1,313 |
| 2013-02-26 | 1,276 | 1,299 | 1,271 | 1,299 | 99,000 | 1,299 |
| 2013-02-25 | 1,292 | 1,300 | 1,271 | 1,280 | 37,000 | 1,280 |
| 2013-02-22 | 1,249 | 1,296 | 1,232 | 1,290 | 96,000 | 1,290 |
| 2013-02-21 | 1,221 | 1,260 | 1,221 | 1,254 | 74,000 | 1,254 |
| 2013-02-20 | 1,201 | 1,248 | 1,201 | 1,237 | 110,000 | 1,237 |
| 2013-02-19 | 1,220 | 1,220 | 1,200 | 1,200 | 84,000 | 1,200 |
| 2013-02-18 | 1,200 | 1,225 | 1,200 | 1,220 | 63,000 | 1,220 |
| 2013-02-15 | 1,145 | 1,200 | 1,145 | 1,200 | 102,000 | 1,200 |
| 2013-02-14 | 1,160 | 1,178 | 1,131 | 1,175 | 127,000 | 1,175 |
| 2013-02-13 | 1,219 | 1,221 | 1,160 | 1,160 | 69,000 | 1,160 |
| 2013-02-12 | 1,227 | 1,263 | 1,208 | 1,208 | 119,000 | 1,208 |
| 2013-02-08 | 1,209 | 1,235 | 1,173 | 1,173 | 120,000 | 1,173 |
| 2013-02-07 | 1,265 | 1,339 | 1,190 | 1,215 | 218,000 | 1,215 |
| 2013-02-06 | 1,149 | 1,240 | 1,149 | 1,223 | 262,000 | 1,223 |
| 2013-02-05 | 1,157 | 1,157 | 1,135 | 1,135 | 34,000 | 1,135 |
| 2013-02-04 | 1,096 | 1,180 | 1,096 | 1,165 | 122,000 | 1,165 |
| 2013-02-01 | 1,089 | 1,097 | 1,063 | 1,084 | 59,000 | 1,084 |
| 2013-01-31 | 1,054 | 1,095 | 1,054 | 1,087 | 41,000 | 1,087 |
| 2013-01-30 | 1,008 | 1,079 | 1,008 | 1,079 | 77,000 | 1,079 |
| 2013-01-29 | 1,017 | 1,036 | 1,015 | 1,015 | 22,000 | 1,015 |
| 2013-01-28 | 1,043 | 1,043 | 1,027 | 1,035 | 39,000 | 1,035 |
| 2013-01-25 | 1,026 | 1,050 | 1,026 | 1,043 | 147,000 | 1,043 |
| 2013-01-24 | 1,038 | 1,043 | 1,038 | 1,041 | 63,000 | 1,041 |
| 2013-01-23 | 1,020 | 1,035 | 1,000 | 1,035 | 48,000 | 1,035 |
| 2013-01-22 | 1,040 | 1,042 | 1,020 | 1,033 | 32,000 | 1,033 |
| 2013-01-21 | 1,029 | 1,033 | 995 | 1,031 | 26,000 | 1,031 |
| 2013-01-18 | 999 | 1,033 | 999 | 1,026 | 26,000 | 1,026 |
| 2013-01-17 | 972 | 995 | 972 | 984 | 21,000 | 984 |
| 2013-01-16 | 1,018 | 1,018 | 967 | 968 | 34,000 | 968 |
| 2013-01-15 | 1,043 | 1,060 | 1,022 | 1,031 | 86,000 | 1,031 |
| 2013-01-11 | 979 | 1,008 | 979 | 995 | 104,000 | 995 |
| 2013-01-10 | 949 | 965 | 949 | 950 | 41,000 | 950 |
| 2013-01-09 | 900 | 921 | 886 | 921 | 85,000 | 921 |
| 2013-01-08 | 951 | 951 | 906 | 906 | 50,000 | 906 |
| 2013-01-07 | 967 | 985 | 950 | 951 | 83,000 | 951 |
| 2013-01-04 | 946 | 975 | 946 | 952 | 46,000 | 952 |
分割・併合履歴 ： [2000-06-27]1株→1.5株 [1996-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.2株
