7292 (株)村上開明堂 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 | 1,400 | 1,424 | 1,395 | 1,424 | 4,000 | 1,424 |
| 2013-12-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2013-12-26 | 1,352 | 1,382 | 1,352 | 1,382 | 2,000 | 1,382 |
| 2013-12-25 | 1,387 | 1,387 | 1,344 | 1,344 | 20,000 | 1,344 |
| 2013-12-24 | 1,372 | 1,387 | 1,372 | 1,374 | 20,000 | 1,374 |
| 2013-12-20 | 1,395 | 1,395 | 1,385 | 1,385 | 6,000 | 1,385 |
| 2013-12-19 | 1,410 | 1,410 | 1,400 | 1,400 | 21,000 | 1,400 |
| 2013-12-18 | 1,420 | 1,420 | 1,403 | 1,403 | 11,000 | 1,403 |
| 2013-12-17 | 1,415 | 1,415 | 1,390 | 1,400 | 13,000 | 1,400 |
| 2013-12-16 | 1,410 | 1,415 | 1,410 | 1,410 | 10,000 | 1,410 |
| 2013-12-13 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2013-12-12 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 1,410 |
| 2013-12-11 | 1,415 | 1,415 | 1,405 | 1,405 | 13,000 | 1,405 |
| 2013-12-10 | 1,400 | 1,400 | 1,399 | 1,400 | 7,000 | 1,400 |
| 2013-12-09 | 1,402 | 1,402 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2013-12-06 | 1,400 | 1,401 | 1,399 | 1,401 | 15,000 | 1,401 |
| 2013-12-05 | 1,405 | 1,405 | 1,405 | 1,405 | 4,000 | 1,405 |
| 2013-12-04 | 1,410 | 1,410 | 1,410 | 1,410 | 16,000 | 1,410 |
| 2013-12-03 | 1,417 | 1,426 | 1,416 | 1,416 | 9,000 | 1,416 |
| 2013-12-02 | 1,416 | 1,417 | 1,415 | 1,416 | 38,000 | 1,416 |
| 2013-11-29 | 1,420 | 1,421 | 1,416 | 1,416 | 51,000 | 1,416 |
| 2013-11-28 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2013-11-27 | 1,430 | 1,430 | 1,430 | 1,430 | 12,000 | 1,430 |
| 2013-11-26 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2013-11-25 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 1,430 |
| 2013-11-21 | 1,422 | 1,423 | 1,422 | 1,422 | 6,000 | 1,422 |
| 2013-11-20 | 1,419 | 1,422 | 1,419 | 1,422 | 3,000 | 1,422 |
| 2013-11-19 | 1,435 | 1,435 | 1,413 | 1,435 | 10,000 | 1,435 |
| 2013-11-18 | 1,425 | 1,435 | 1,425 | 1,435 | 4,000 | 1,435 |
| 2013-11-15 | 1,425 | 1,425 | 1,405 | 1,425 | 12,000 | 1,425 |
| 2013-11-14 | 1,422 | 1,427 | 1,420 | 1,425 | 18,000 | 1,425 |
| 2013-11-13 | 1,420 | 1,425 | 1,420 | 1,425 | 17,000 | 1,425 |
| 2013-11-12 | 1,450 | 1,450 | 1,449 | 1,450 | 5,000 | 1,450 |
| 2013-11-08 | 1,406 | 1,430 | 1,406 | 1,430 | 3,000 | 1,430 |
| 2013-11-07 | 1,430 | 1,435 | 1,430 | 1,435 | 8,000 | 1,435 |
| 2013-11-06 | 1,410 | 1,420 | 1,400 | 1,420 | 4,000 | 1,420 |
| 2013-11-05 | 1,410 | 1,430 | 1,410 | 1,410 | 7,000 | 1,410 |
| 2013-11-01 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 | 1,400 |
| 2013-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 2013-10-30 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 1,400 |
| 2013-10-29 | 1,400 | 1,400 | 1,387 | 1,390 | 12,000 | 1,390 |
| 2013-10-28 | 1,400 | 1,400 | 1,370 | 1,370 | 9,000 | 1,370 |
| 2013-10-25 | 1,390 | 1,391 | 1,390 | 1,391 | 5,000 | 1,391 |
| 2013-10-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2013-10-23 | 1,392 | 1,392 | 1,390 | 1,390 | 5,000 | 1,390 |
| 2013-10-22 | 1,399 | 1,399 | 1,389 | 1,392 | 6,000 | 1,392 |
| 2013-10-21 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2013-10-18 | 1,371 | 1,380 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2013-10-17 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2013-10-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2013-10-11 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 1,370 |
| 2013-10-10 | 1,355 | 1,360 | 1,339 | 1,339 | 3,000 | 1,339 |
| 2013-10-09 | 1,336 | 1,355 | 1,330 | 1,355 | 7,000 | 1,355 |
| 2013-10-08 | 1,305 | 1,336 | 1,305 | 1,336 | 6,000 | 1,336 |
| 2013-10-07 | 1,350 | 1,350 | 1,335 | 1,335 | 11,000 | 1,335 |
| 2013-10-04 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 1,350 |
| 2013-10-03 | 1,350 | 1,350 | 1,345 | 1,345 | 3,000 | 1,345 |
| 2013-10-02 | 1,345 | 1,345 | 1,345 | 1,345 | 3,000 | 1,345 |
| 2013-10-01 | 1,350 | 1,355 | 1,350 | 1,355 | 6,000 | 1,355 |
| 2013-09-30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2013-09-27 | 1,356 | 1,356 | 1,356 | 1,356 | 6,000 | 1,356 |
| 2013-09-26 | 1,394 | 1,394 | 1,355 | 1,355 | 5,000 | 1,355 |
| 2013-09-25 | 1,355 | 1,355 | 1,355 | 1,355 | 2,000 | 1,355 |
| 2013-09-24 | 1,345 | 1,350 | 1,345 | 1,350 | 3,000 | 1,350 |
| 2013-09-20 | 1,344 | 1,344 | 1,344 | 1,344 | 6,000 | 1,344 |
| 2013-09-19 | 1,330 | 1,344 | 1,330 | 1,344 | 8,000 | 1,344 |
| 2013-09-18 | 1,316 | 1,330 | 1,316 | 1,330 | 6,000 | 1,330 |
| 2013-09-17 | 1,311 | 1,315 | 1,311 | 1,315 | 3,000 | 1,315 |
| 2013-09-13 | 1,305 | 1,306 | 1,305 | 1,305 | 6,000 | 1,305 |
| 2013-09-12 | 1,305 | 1,307 | 1,305 | 1,306 | 9,000 | 1,306 |
| 2013-09-11 | 1,304 | 1,308 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2013-09-10 | 1,304 | 1,304 | 1,301 | 1,303 | 8,000 | 1,303 |
| 2013-09-09 | 1,304 | 1,304 | 1,303 | 1,304 | 3,000 | 1,304 |
| 2013-09-06 | 1,303 | 1,303 | 1,303 | 1,303 | 5,000 | 1,303 |
| 2013-09-05 | 1,308 | 1,310 | 1,308 | 1,310 | 5,000 | 1,310 |
| 2013-09-04 | 1,305 | 1,309 | 1,305 | 1,305 | 6,000 | 1,305 |
| 2013-09-03 | 1,318 | 1,331 | 1,318 | 1,330 | 4,000 | 1,330 |
| 2013-09-02 | 1,308 | 1,308 | 1,308 | 1,308 | 2,000 | 1,308 |
| 2013-08-29 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 | 1,303 |
| 2013-08-28 | 1,311 | 1,311 | 1,311 | 1,311 | 7,000 | 1,311 |
| 2013-08-27 | 1,335 | 1,360 | 1,335 | 1,359 | 7,000 | 1,359 |
| 2013-08-26 | 1,340 | 1,340 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2013-08-23 | 1,329 | 1,329 | 1,323 | 1,323 | 2,000 | 1,323 |
| 2013-08-22 | 1,312 | 1,312 | 1,300 | 1,310 | 5,000 | 1,310 |
| 2013-08-21 | 1,320 | 1,335 | 1,320 | 1,335 | 2,000 | 1,335 |
| 2013-08-20 | 1,345 | 1,345 | 1,339 | 1,339 | 2,000 | 1,339 |
| 2013-08-19 | 1,380 | 1,380 | 1,333 | 1,333 | 3,000 | 1,333 |
| 2013-08-16 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2013-08-15 | 1,376 | 1,376 | 1,370 | 1,370 | 8,000 | 1,370 |
| 2013-08-14 | 1,351 | 1,368 | 1,346 | 1,367 | 9,000 | 1,367 |
| 2013-08-13 | 1,374 | 1,374 | 1,349 | 1,350 | 17,000 | 1,350 |
| 2013-08-12 | 1,386 | 1,386 | 1,330 | 1,350 | 23,000 | 1,350 |
| 2013-08-09 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 | 1,431 |
| 2013-08-07 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 | 1,451 |
| 2013-08-06 | 1,489 | 1,490 | 1,460 | 1,460 | 6,000 | 1,460 |
| 2013-08-02 | 1,501 | 1,501 | 1,460 | 1,460 | 9,000 | 1,460 |
| 2013-08-01 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2013-07-31 | 1,457 | 1,510 | 1,457 | 1,480 | 16,000 | 1,480 |
| 2013-07-29 | 1,372 | 1,457 | 1,372 | 1,457 | 7,000 | 1,457 |
| 2013-07-26 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 | 1,462 |
| 2013-07-25 | 1,490 | 1,490 | 1,456 | 1,456 | 12,000 | 1,456 |
| 2013-07-24 | 1,510 | 1,510 | 1,472 | 1,472 | 3,000 | 1,472 |
| 2013-07-23 | 1,515 | 1,515 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2013-07-22 | 1,525 | 1,525 | 1,485 | 1,485 | 3,000 | 1,485 |
| 2013-07-19 | 1,499 | 1,499 | 1,460 | 1,460 | 12,000 | 1,460 |
| 2013-07-18 | 1,483 | 1,484 | 1,461 | 1,461 | 7,000 | 1,461 |
| 2013-07-17 | 1,470 | 1,489 | 1,470 | 1,489 | 11,000 | 1,489 |
| 2013-07-16 | 1,438 | 1,442 | 1,432 | 1,432 | 5,000 | 1,432 |
| 2013-07-12 | 1,440 | 1,440 | 1,400 | 1,414 | 11,000 | 1,414 |
| 2013-07-11 | 1,430 | 1,439 | 1,430 | 1,439 | 9,000 | 1,439 |
| 2013-07-10 | 1,420 | 1,429 | 1,420 | 1,420 | 6,000 | 1,420 |
| 2013-07-09 | 1,400 | 1,420 | 1,400 | 1,420 | 9,000 | 1,420 |
| 2013-07-08 | 1,402 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2013-07-05 | 1,365 | 1,408 | 1,365 | 1,400 | 7,000 | 1,400 |
| 2013-07-04 | 1,415 | 1,415 | 1,400 | 1,410 | 6,000 | 1,410 |
| 2013-07-03 | 1,351 | 1,400 | 1,351 | 1,400 | 7,000 | 1,400 |
| 2013-07-02 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,349 |
| 2013-06-28 | 1,280 | 1,320 | 1,280 | 1,310 | 5,000 | 1,310 |
| 2013-06-27 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2013-06-25 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 | 1,290 |
| 2013-06-24 | 1,291 | 1,291 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2013-06-21 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2013-06-19 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 | 1,350 |
| 2013-06-18 | 1,290 | 1,310 | 1,290 | 1,310 | 2,000 | 1,310 |
| 2013-06-13 | 1,260 | 1,265 | 1,260 | 1,262 | 7,000 | 1,262 |
| 2013-06-12 | 1,260 | 1,260 | 1,259 | 1,259 | 4,000 | 1,259 |
| 2013-06-11 | 1,343 | 1,345 | 1,307 | 1,307 | 6,000 | 1,307 |
| 2013-06-10 | 1,282 | 1,320 | 1,282 | 1,320 | 17,000 | 1,320 |
| 2013-06-07 | 1,243 | 1,244 | 1,149 | 1,215 | 35,000 | 1,215 |
| 2013-06-06 | 1,368 | 1,368 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2013-06-05 | 1,405 | 1,405 | 1,375 | 1,405 | 8,000 | 1,405 |
| 2013-06-04 | 1,390 | 1,390 | 1,360 | 1,383 | 12,000 | 1,383 |
| 2013-06-03 | 1,467 | 1,467 | 1,390 | 1,390 | 8,000 | 1,390 |
| 2013-05-31 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 1,480 |
| 2013-05-30 | 1,488 | 1,488 | 1,455 | 1,455 | 4,000 | 1,455 |
| 2013-05-29 | 1,431 | 1,500 | 1,431 | 1,500 | 6,000 | 1,500 |
| 2013-05-28 | 1,391 | 1,416 | 1,391 | 1,416 | 5,000 | 1,416 |
| 2013-05-27 | 1,382 | 1,404 | 1,381 | 1,393 | 12,000 | 1,393 |
| 2013-05-24 | 1,510 | 1,519 | 1,422 | 1,450 | 22,000 | 1,450 |
| 2013-05-23 | 1,600 | 1,600 | 1,500 | 1,500 | 52,000 | 1,500 |
| 2013-05-22 | 1,600 | 1,612 | 1,567 | 1,567 | 48,000 | 1,567 |
| 2013-05-21 | 1,567 | 1,570 | 1,546 | 1,550 | 44,000 | 1,550 |
| 2013-05-20 | 1,490 | 1,535 | 1,490 | 1,527 | 66,000 | 1,527 |
| 2013-05-17 | 1,420 | 1,470 | 1,420 | 1,470 | 14,000 | 1,470 |
| 2013-05-16 | 1,482 | 1,499 | 1,411 | 1,430 | 40,000 | 1,430 |
| 2013-05-15 | 1,580 | 1,580 | 1,480 | 1,480 | 96,000 | 1,480 |
| 2013-05-14 | 1,674 | 1,680 | 1,656 | 1,663 | 23,000 | 1,663 |
| 2013-05-13 | 1,650 | 1,680 | 1,650 | 1,663 | 39,000 | 1,663 |
| 2013-05-10 | 1,610 | 1,650 | 1,590 | 1,644 | 21,000 | 1,644 |
| 2013-05-09 | 1,581 | 1,599 | 1,575 | 1,595 | 17,000 | 1,595 |
| 2013-05-08 | 1,600 | 1,615 | 1,570 | 1,581 | 23,000 | 1,581 |
| 2013-05-07 | 1,570 | 1,600 | 1,570 | 1,589 | 34,000 | 1,589 |
| 2013-05-02 | 1,563 | 1,563 | 1,525 | 1,546 | 19,000 | 1,546 |
| 2013-05-01 | 1,599 | 1,600 | 1,584 | 1,584 | 14,000 | 1,584 |
| 2013-04-30 | 1,594 | 1,602 | 1,551 | 1,595 | 18,000 | 1,595 |
| 2013-04-26 | 1,612 | 1,612 | 1,556 | 1,595 | 22,000 | 1,595 |
| 2013-04-25 | 1,637 | 1,646 | 1,625 | 1,630 | 23,000 | 1,630 |
| 2013-04-24 | 1,525 | 1,618 | 1,525 | 1,610 | 37,000 | 1,610 |
| 2013-04-23 | 1,480 | 1,550 | 1,470 | 1,521 | 50,000 | 1,521 |
| 2013-04-22 | 1,480 | 1,494 | 1,450 | 1,450 | 32,000 | 1,450 |
| 2013-04-19 | 1,450 | 1,470 | 1,450 | 1,450 | 8,000 | 1,450 |
| 2013-04-18 | 1,426 | 1,463 | 1,426 | 1,440 | 33,000 | 1,440 |
| 2013-04-17 | 1,420 | 1,420 | 1,412 | 1,412 | 12,000 | 1,412 |
| 2013-04-16 | 1,410 | 1,410 | 1,370 | 1,400 | 19,000 | 1,400 |
| 2013-04-15 | 1,444 | 1,444 | 1,415 | 1,432 | 26,000 | 1,432 |
| 2013-04-12 | 1,400 | 1,423 | 1,400 | 1,420 | 48,000 | 1,420 |
| 2013-04-11 | 1,391 | 1,395 | 1,376 | 1,390 | 28,000 | 1,390 |
| 2013-04-10 | 1,354 | 1,369 | 1,340 | 1,369 | 10,000 | 1,369 |
| 2013-04-09 | 1,355 | 1,365 | 1,330 | 1,337 | 17,000 | 1,337 |
| 2013-04-08 | 1,349 | 1,359 | 1,324 | 1,328 | 22,000 | 1,328 |
| 2013-04-05 | 1,330 | 1,352 | 1,322 | 1,324 | 20,000 | 1,324 |
| 2013-04-04 | 1,276 | 1,276 | 1,276 | 1,276 | 3,000 | 1,276 |
| 2013-04-03 | 1,273 | 1,280 | 1,250 | 1,280 | 13,000 | 1,280 |
| 2013-04-02 | 1,250 | 1,250 | 1,200 | 1,220 | 13,000 | 1,220 |
| 2013-04-01 | 1,340 | 1,340 | 1,250 | 1,265 | 23,000 | 1,265 |
| 2013-03-29 | 1,360 | 1,360 | 1,340 | 1,350 | 10,000 | 1,350 |
| 2013-03-28 | 1,379 | 1,379 | 1,340 | 1,340 | 14,000 | 1,340 |
| 2013-03-27 | 1,380 | 1,380 | 1,373 | 1,373 | 9,000 | 1,373 |
| 2013-03-26 | 1,388 | 1,388 | 1,375 | 1,385 | 10,000 | 1,385 |
| 2013-03-25 | 1,380 | 1,390 | 1,380 | 1,390 | 12,000 | 1,390 |
| 2013-03-22 | 1,377 | 1,379 | 1,368 | 1,378 | 23,000 | 1,378 |
| 2013-03-21 | 1,356 | 1,370 | 1,353 | 1,362 | 46,000 | 1,362 |
| 2013-03-19 | 1,339 | 1,356 | 1,335 | 1,356 | 26,000 | 1,356 |
| 2013-03-18 | 1,340 | 1,340 | 1,330 | 1,335 | 12,000 | 1,335 |
| 2013-03-15 | 1,350 | 1,351 | 1,345 | 1,345 | 17,000 | 1,345 |
| 2013-03-14 | 1,361 | 1,361 | 1,350 | 1,350 | 6,000 | 1,350 |
| 2013-03-12 | 1,379 | 1,379 | 1,369 | 1,369 | 6,000 | 1,369 |
| 2013-03-11 | 1,394 | 1,394 | 1,367 | 1,369 | 17,000 | 1,369 |
| 2013-03-08 | 1,343 | 1,366 | 1,343 | 1,365 | 10,000 | 1,365 |
| 2013-03-07 | 1,350 | 1,350 | 1,339 | 1,339 | 15,000 | 1,339 |
| 2013-03-06 | 1,336 | 1,349 | 1,336 | 1,347 | 24,000 | 1,347 |
| 2013-03-05 | 1,319 | 1,320 | 1,318 | 1,318 | 4,000 | 1,318 |
| 2013-03-04 | 1,305 | 1,306 | 1,289 | 1,289 | 27,000 | 1,289 |
| 2013-03-01 | 1,288 | 1,312 | 1,288 | 1,300 | 15,000 | 1,300 |
| 2013-02-28 | 1,300 | 1,320 | 1,300 | 1,312 | 15,000 | 1,312 |
| 2013-02-27 | 1,300 | 1,300 | 1,285 | 1,285 | 8,000 | 1,285 |
| 2013-02-26 | 1,301 | 1,313 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2013-02-25 | 1,320 | 1,320 | 1,312 | 1,315 | 21,000 | 1,315 |
| 2013-02-22 | 1,331 | 1,331 | 1,312 | 1,312 | 5,000 | 1,312 |
| 2013-02-21 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 | 1,332 |
| 2013-02-20 | 1,350 | 1,355 | 1,335 | 1,355 | 11,000 | 1,355 |
| 2013-02-19 | 1,345 | 1,345 | 1,331 | 1,340 | 11,000 | 1,340 |
| 2013-02-18 | 1,335 | 1,365 | 1,331 | 1,345 | 13,000 | 1,345 |
| 2013-02-15 | 1,355 | 1,355 | 1,310 | 1,335 | 17,000 | 1,335 |
| 2013-02-14 | 1,335 | 1,350 | 1,335 | 1,341 | 6,000 | 1,341 |
| 2013-02-13 | 1,420 | 1,420 | 1,323 | 1,331 | 29,000 | 1,331 |
| 2013-02-12 | 1,520 | 1,520 | 1,410 | 1,420 | 49,000 | 1,420 |
| 2013-02-08 | 1,474 | 1,525 | 1,470 | 1,525 | 38,000 | 1,525 |
| 2013-02-07 | 1,448 | 1,474 | 1,440 | 1,471 | 26,000 | 1,471 |
| 2013-02-06 | 1,362 | 1,430 | 1,362 | 1,430 | 23,000 | 1,430 |
| 2013-02-05 | 1,310 | 1,340 | 1,300 | 1,332 | 16,000 | 1,332 |
| 2013-02-04 | 1,245 | 1,313 | 1,241 | 1,313 | 30,000 | 1,313 |
| 2013-02-01 | 1,240 | 1,245 | 1,210 | 1,235 | 19,000 | 1,235 |
| 2013-01-31 | 1,230 | 1,235 | 1,230 | 1,235 | 5,000 | 1,235 |
| 2013-01-30 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 1,230 |
| 2013-01-29 | 1,195 | 1,210 | 1,195 | 1,210 | 16,000 | 1,210 |
| 2013-01-28 | 1,203 | 1,205 | 1,188 | 1,188 | 20,000 | 1,188 |
| 2013-01-25 | 1,180 | 1,190 | 1,180 | 1,190 | 16,000 | 1,190 |
| 2013-01-24 | 1,169 | 1,171 | 1,166 | 1,171 | 4,000 | 1,171 |
| 2013-01-23 | 1,180 | 1,185 | 1,170 | 1,170 | 8,000 | 1,170 |
| 2013-01-22 | 1,185 | 1,185 | 1,185 | 1,185 | 3,000 | 1,185 |
| 2013-01-21 | 1,198 | 1,198 | 1,175 | 1,181 | 7,000 | 1,181 |
| 2013-01-18 | 1,175 | 1,180 | 1,171 | 1,180 | 11,000 | 1,180 |
| 2013-01-17 | 1,174 | 1,177 | 1,173 | 1,174 | 5,000 | 1,174 |
| 2013-01-16 | 1,214 | 1,214 | 1,181 | 1,199 | 10,000 | 1,199 |
| 2013-01-15 | 1,229 | 1,229 | 1,213 | 1,214 | 13,000 | 1,214 |
| 2013-01-11 | 1,200 | 1,215 | 1,200 | 1,202 | 13,000 | 1,202 |
| 2013-01-10 | 1,195 | 1,210 | 1,195 | 1,200 | 8,000 | 1,200 |
| 2013-01-09 | 1,198 | 1,200 | 1,172 | 1,190 | 15,000 | 1,190 |
| 2013-01-08 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 | 1,200 |
| 2013-01-07 | 1,185 | 1,200 | 1,173 | 1,200 | 20,000 | 1,200 |
| 2013-01-04 | 1,180 | 1,180 | 1,163 | 1,180 | 19,000 | 1,180 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
