7294 (株)ヨロズ 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 | 1,921 | 1,926 | 1,895 | 1,923 | 60,600 | 1,923 |
| 2013-12-27 | 1,900 | 1,922 | 1,872 | 1,921 | 28,400 | 1,921 |
| 2013-12-26 | 1,873 | 1,892 | 1,836 | 1,886 | 40,100 | 1,886 |
| 2013-12-25 | 1,845 | 1,870 | 1,831 | 1,866 | 83,900 | 1,866 |
| 2013-12-24 | 1,849 | 1,863 | 1,836 | 1,844 | 41,800 | 1,844 |
| 2013-12-20 | 1,857 | 1,862 | 1,830 | 1,841 | 68,400 | 1,841 |
| 2013-12-19 | 1,878 | 1,878 | 1,780 | 1,857 | 101,900 | 1,857 |
| 2013-12-18 | 1,823 | 1,872 | 1,819 | 1,868 | 70,400 | 1,868 |
| 2013-12-17 | 1,804 | 1,826 | 1,803 | 1,823 | 44,600 | 1,823 |
| 2013-12-16 | 1,807 | 1,809 | 1,780 | 1,793 | 33,900 | 1,793 |
| 2013-12-13 | 1,780 | 1,815 | 1,770 | 1,802 | 73,000 | 1,802 |
| 2013-12-12 | 1,802 | 1,808 | 1,775 | 1,785 | 72,700 | 1,785 |
| 2013-12-11 | 1,826 | 1,833 | 1,802 | 1,815 | 72,200 | 1,815 |
| 2013-12-10 | 1,860 | 1,860 | 1,842 | 1,849 | 41,300 | 1,849 |
| 2013-12-09 | 1,850 | 1,870 | 1,845 | 1,856 | 19,600 | 1,856 |
| 2013-12-06 | 1,811 | 1,827 | 1,806 | 1,818 | 34,700 | 1,818 |
| 2013-12-05 | 1,849 | 1,860 | 1,810 | 1,810 | 44,100 | 1,810 |
| 2013-12-04 | 1,866 | 1,885 | 1,852 | 1,863 | 83,600 | 1,863 |
| 2013-12-03 | 1,880 | 1,882 | 1,864 | 1,866 | 73,600 | 1,866 |
| 2013-12-02 | 1,852 | 1,885 | 1,852 | 1,884 | 66,900 | 1,884 |
| 2013-11-29 | 1,863 | 1,866 | 1,842 | 1,849 | 24,800 | 1,849 |
| 2013-11-28 | 1,852 | 1,872 | 1,849 | 1,854 | 40,500 | 1,854 |
| 2013-11-27 | 1,869 | 1,884 | 1,852 | 1,854 | 40,300 | 1,854 |
| 2013-11-26 | 1,891 | 1,901 | 1,871 | 1,876 | 56,000 | 1,876 |
| 2013-11-25 | 1,922 | 1,945 | 1,914 | 1,926 | 25,800 | 1,926 |
| 2013-11-22 | 1,927 | 1,945 | 1,911 | 1,915 | 54,100 | 1,915 |
| 2013-11-21 | 1,911 | 1,938 | 1,896 | 1,927 | 55,800 | 1,927 |
| 2013-11-20 | 1,875 | 1,926 | 1,875 | 1,911 | 111,100 | 1,911 |
| 2013-11-19 | 1,889 | 1,905 | 1,865 | 1,868 | 52,400 | 1,868 |
| 2013-11-18 | 1,925 | 1,933 | 1,883 | 1,889 | 72,700 | 1,889 |
| 2013-11-15 | 1,951 | 1,959 | 1,922 | 1,927 | 57,300 | 1,927 |
| 2013-11-14 | 1,929 | 1,965 | 1,925 | 1,951 | 66,500 | 1,951 |
| 2013-11-13 | 1,936 | 1,979 | 1,892 | 1,897 | 105,600 | 1,897 |
| 2013-11-12 | 1,864 | 1,944 | 1,863 | 1,930 | 53,900 | 1,930 |
| 2013-11-11 | 1,814 | 1,915 | 1,814 | 1,855 | 133,300 | 1,855 |
| 2013-11-08 | 1,923 | 1,971 | 1,890 | 1,893 | 90,500 | 1,893 |
| 2013-11-07 | 1,895 | 1,961 | 1,895 | 1,921 | 80,700 | 1,921 |
| 2013-11-06 | 1,942 | 1,957 | 1,925 | 1,951 | 24,300 | 1,951 |
| 2013-11-05 | 1,968 | 1,968 | 1,898 | 1,942 | 58,500 | 1,942 |
| 2013-11-01 | 1,947 | 1,959 | 1,924 | 1,949 | 52,200 | 1,949 |
| 2013-10-31 | 1,928 | 1,943 | 1,911 | 1,935 | 21,700 | 1,935 |
| 2013-10-30 | 1,916 | 1,940 | 1,913 | 1,928 | 12,800 | 1,928 |
| 2013-10-29 | 1,938 | 1,938 | 1,893 | 1,901 | 16,300 | 1,901 |
| 2013-10-28 | 1,872 | 1,957 | 1,872 | 1,943 | 40,300 | 1,943 |
| 2013-10-25 | 1,917 | 1,920 | 1,847 | 1,852 | 19,000 | 1,852 |
| 2013-10-24 | 1,899 | 1,928 | 1,889 | 1,916 | 12,500 | 1,916 |
| 2013-10-23 | 1,968 | 1,969 | 1,904 | 1,904 | 19,600 | 1,904 |
| 2013-10-22 | 1,953 | 1,965 | 1,949 | 1,955 | 10,100 | 1,955 |
| 2013-10-21 | 1,951 | 1,970 | 1,943 | 1,949 | 10,000 | 1,949 |
| 2013-10-18 | 1,943 | 1,944 | 1,917 | 1,939 | 16,900 | 1,939 |
| 2013-10-17 | 1,951 | 1,956 | 1,925 | 1,937 | 29,800 | 1,937 |
| 2013-10-16 | 1,948 | 1,958 | 1,934 | 1,951 | 11,600 | 1,951 |
| 2013-10-15 | 1,942 | 1,962 | 1,937 | 1,939 | 17,600 | 1,939 |
| 2013-10-11 | 1,941 | 1,958 | 1,925 | 1,940 | 24,600 | 1,940 |
| 2013-10-10 | 1,912 | 1,926 | 1,905 | 1,924 | 15,200 | 1,924 |
| 2013-10-09 | 1,856 | 1,918 | 1,837 | 1,907 | 44,500 | 1,907 |
| 2013-10-08 | 1,877 | 1,886 | 1,865 | 1,876 | 24,400 | 1,876 |
| 2013-10-07 | 1,894 | 1,895 | 1,861 | 1,879 | 27,200 | 1,879 |
| 2013-10-04 | 1,930 | 1,942 | 1,908 | 1,910 | 24,000 | 1,910 |
| 2013-10-03 | 1,950 | 2,007 | 1,950 | 1,956 | 23,000 | 1,956 |
| 2013-10-02 | 1,987 | 2,002 | 1,955 | 1,974 | 36,100 | 1,974 |
| 2013-10-01 | 1,961 | 1,986 | 1,960 | 1,975 | 34,200 | 1,975 |
| 2013-09-30 | 1,973 | 1,981 | 1,946 | 1,949 | 38,800 | 1,949 |
| 2013-09-27 | 2,015 | 2,024 | 1,999 | 2,003 | 37,700 | 2,003 |
| 2013-09-26 | 1,993 | 2,006 | 1,981 | 2,006 | 29,400 | 2,006 |
| 2013-09-25 | 2,000 | 2,010 | 1,971 | 1,993 | 82,500 | 1,993 |
| 2013-09-24 | 1,992 | 2,022 | 1,992 | 2,012 | 43,900 | 2,012 |
| 2013-09-20 | 2,015 | 2,021 | 2,013 | 2,014 | 33,100 | 2,014 |
| 2013-09-19 | 1,962 | 2,012 | 1,959 | 2,012 | 51,500 | 2,012 |
| 2013-09-18 | 1,978 | 1,994 | 1,957 | 1,962 | 35,400 | 1,962 |
| 2013-09-17 | 1,994 | 1,995 | 1,973 | 1,983 | 24,900 | 1,983 |
| 2013-09-13 | 1,975 | 2,040 | 1,974 | 1,994 | 94,300 | 1,994 |
| 2013-09-12 | 1,986 | 1,987 | 1,945 | 1,965 | 39,500 | 1,965 |
| 2013-09-11 | 1,995 | 2,000 | 1,975 | 1,987 | 57,600 | 1,987 |
| 2013-09-10 | 1,996 | 1,996 | 1,969 | 1,990 | 48,900 | 1,990 |
| 2013-09-09 | 2,010 | 2,010 | 1,987 | 1,996 | 49,300 | 1,996 |
| 2013-09-06 | 1,980 | 1,980 | 1,940 | 1,955 | 41,200 | 1,955 |
| 2013-09-05 | 1,988 | 1,988 | 1,964 | 1,973 | 31,800 | 1,973 |
| 2013-09-04 | 1,953 | 1,969 | 1,931 | 1,964 | 36,700 | 1,964 |
| 2013-09-03 | 1,948 | 1,983 | 1,948 | 1,977 | 63,500 | 1,977 |
| 2013-09-02 | 1,925 | 1,982 | 1,925 | 1,948 | 59,500 | 1,948 |
| 2013-08-30 | 1,911 | 1,931 | 1,888 | 1,900 | 50,200 | 1,900 |
| 2013-08-29 | 1,909 | 1,926 | 1,893 | 1,901 | 45,500 | 1,901 |
| 2013-08-28 | 1,925 | 1,938 | 1,905 | 1,908 | 76,300 | 1,908 |
| 2013-08-27 | 1,975 | 1,985 | 1,941 | 1,955 | 50,800 | 1,955 |
| 2013-08-26 | 1,984 | 1,988 | 1,960 | 1,975 | 52,300 | 1,975 |
| 2013-08-23 | 1,977 | 2,010 | 1,935 | 1,984 | 134,900 | 1,984 |
| 2013-08-22 | 1,870 | 1,927 | 1,863 | 1,909 | 130,500 | 1,909 |
| 2013-08-21 | 1,832 | 1,875 | 1,832 | 1,866 | 101,600 | 1,866 |
| 2013-08-20 | 1,864 | 1,885 | 1,824 | 1,831 | 89,000 | 1,831 |
| 2013-08-19 | 1,856 | 1,870 | 1,837 | 1,863 | 63,500 | 1,863 |
| 2013-08-16 | 1,826 | 1,855 | 1,818 | 1,841 | 68,900 | 1,841 |
| 2013-08-15 | 1,810 | 1,850 | 1,810 | 1,826 | 28,200 | 1,826 |
| 2013-08-14 | 1,821 | 1,860 | 1,807 | 1,850 | 65,000 | 1,850 |
| 2013-08-13 | 1,790 | 1,833 | 1,788 | 1,816 | 30,500 | 1,816 |
| 2013-08-12 | 1,773 | 1,808 | 1,742 | 1,779 | 29,400 | 1,779 |
| 2013-08-09 | 1,808 | 1,820 | 1,785 | 1,785 | 48,900 | 1,785 |
| 2013-08-08 | 1,796 | 1,873 | 1,796 | 1,836 | 147,200 | 1,836 |
| 2013-08-07 | 1,845 | 1,879 | 1,829 | 1,830 | 88,800 | 1,830 |
| 2013-08-06 | 1,789 | 1,880 | 1,771 | 1,878 | 233,600 | 1,878 |
| 2013-08-05 | 1,722 | 1,779 | 1,713 | 1,770 | 98,700 | 1,770 |
| 2013-08-02 | 1,747 | 1,770 | 1,715 | 1,759 | 83,200 | 1,759 |
| 2013-08-01 | 1,710 | 1,735 | 1,675 | 1,728 | 104,000 | 1,728 |
| 2013-07-31 | 1,694 | 1,747 | 1,680 | 1,701 | 59,800 | 1,701 |
| 2013-07-30 | 1,645 | 1,736 | 1,640 | 1,695 | 72,300 | 1,695 |
| 2013-07-29 | 1,678 | 1,685 | 1,623 | 1,646 | 74,500 | 1,646 |
| 2013-07-26 | 1,730 | 1,751 | 1,710 | 1,715 | 68,400 | 1,715 |
| 2013-07-25 | 1,809 | 1,816 | 1,747 | 1,750 | 109,100 | 1,750 |
| 2013-07-24 | 1,756 | 1,812 | 1,756 | 1,803 | 75,100 | 1,803 |
| 2013-07-23 | 1,735 | 1,791 | 1,735 | 1,756 | 88,200 | 1,756 |
| 2013-07-22 | 1,680 | 1,741 | 1,680 | 1,734 | 113,900 | 1,734 |
| 2013-07-19 | 1,616 | 1,687 | 1,614 | 1,675 | 212,700 | 1,675 |
| 2013-07-18 | 1,588 | 1,600 | 1,583 | 1,595 | 97,300 | 1,595 |
| 2013-07-17 | 1,580 | 1,609 | 1,578 | 1,600 | 73,100 | 1,600 |
| 2013-07-16 | 1,613 | 1,625 | 1,575 | 1,585 | 103,800 | 1,585 |
| 2013-07-12 | 1,620 | 1,638 | 1,604 | 1,605 | 69,300 | 1,605 |
| 2013-07-11 | 1,663 | 1,663 | 1,613 | 1,625 | 45,600 | 1,625 |
| 2013-07-10 | 1,689 | 1,697 | 1,665 | 1,671 | 33,400 | 1,671 |
| 2013-07-09 | 1,685 | 1,697 | 1,670 | 1,673 | 29,900 | 1,673 |
| 2013-07-08 | 1,713 | 1,720 | 1,660 | 1,660 | 21,200 | 1,660 |
| 2013-07-05 | 1,679 | 1,698 | 1,676 | 1,697 | 39,800 | 1,697 |
| 2013-07-04 | 1,708 | 1,708 | 1,653 | 1,664 | 48,200 | 1,664 |
| 2013-07-03 | 1,719 | 1,732 | 1,692 | 1,715 | 42,400 | 1,715 |
| 2013-07-02 | 1,685 | 1,719 | 1,654 | 1,719 | 37,500 | 1,719 |
| 2013-07-01 | 1,654 | 1,669 | 1,621 | 1,665 | 33,700 | 1,665 |
| 2013-06-28 | 1,630 | 1,658 | 1,598 | 1,650 | 80,200 | 1,650 |
| 2013-06-27 | 1,598 | 1,612 | 1,566 | 1,612 | 62,100 | 1,612 |
| 2013-06-26 | 1,632 | 1,640 | 1,582 | 1,583 | 38,700 | 1,583 |
| 2013-06-25 | 1,606 | 1,645 | 1,580 | 1,626 | 50,200 | 1,626 |
| 2013-06-24 | 1,667 | 1,667 | 1,599 | 1,622 | 54,900 | 1,622 |
| 2013-06-21 | 1,590 | 1,673 | 1,590 | 1,665 | 53,900 | 1,665 |
| 2013-06-20 | 1,694 | 1,702 | 1,639 | 1,643 | 55,300 | 1,643 |
| 2013-06-19 | 1,665 | 1,712 | 1,647 | 1,694 | 75,900 | 1,694 |
| 2013-06-18 | 1,655 | 1,665 | 1,602 | 1,605 | 40,000 | 1,605 |
| 2013-06-17 | 1,600 | 1,685 | 1,585 | 1,655 | 55,000 | 1,655 |
| 2013-06-14 | 1,657 | 1,660 | 1,580 | 1,596 | 110,500 | 1,596 |
| 2013-06-13 | 1,637 | 1,643 | 1,594 | 1,600 | 106,200 | 1,600 |
| 2013-06-12 | 1,656 | 1,671 | 1,630 | 1,661 | 65,600 | 1,661 |
| 2013-06-11 | 1,727 | 1,765 | 1,704 | 1,712 | 92,700 | 1,712 |
| 2013-06-10 | 1,646 | 1,790 | 1,642 | 1,754 | 127,400 | 1,754 |
| 2013-06-07 | 1,602 | 1,656 | 1,586 | 1,607 | 151,900 | 1,607 |
| 2013-06-06 | 1,658 | 1,682 | 1,624 | 1,633 | 126,500 | 1,633 |
| 2013-06-05 | 1,710 | 1,762 | 1,701 | 1,711 | 69,100 | 1,711 |
| 2013-06-04 | 1,673 | 1,739 | 1,636 | 1,729 | 143,800 | 1,729 |
| 2013-06-03 | 1,707 | 1,758 | 1,673 | 1,686 | 136,300 | 1,686 |
| 2013-05-31 | 1,709 | 1,742 | 1,701 | 1,730 | 82,000 | 1,730 |
| 2013-05-30 | 1,716 | 1,739 | 1,688 | 1,707 | 77,200 | 1,707 |
| 2013-05-29 | 1,760 | 1,788 | 1,736 | 1,756 | 52,000 | 1,756 |
| 2013-05-28 | 1,690 | 1,769 | 1,688 | 1,734 | 72,700 | 1,734 |
| 2013-05-27 | 1,711 | 1,763 | 1,690 | 1,721 | 126,900 | 1,721 |
| 2013-05-24 | 1,738 | 1,789 | 1,711 | 1,766 | 118,200 | 1,766 |
| 2013-05-23 | 1,800 | 1,838 | 1,738 | 1,738 | 124,500 | 1,738 |
| 2013-05-22 | 1,811 | 1,846 | 1,789 | 1,802 | 136,800 | 1,802 |
| 2013-05-21 | 1,840 | 1,856 | 1,823 | 1,842 | 60,100 | 1,842 |
| 2013-05-20 | 1,786 | 1,873 | 1,786 | 1,844 | 127,400 | 1,844 |
| 2013-05-17 | 1,785 | 1,789 | 1,742 | 1,770 | 286,900 | 1,770 |
| 2013-05-16 | 1,836 | 1,850 | 1,733 | 1,800 | 80,300 | 1,800 |
| 2013-05-15 | 1,850 | 1,902 | 1,822 | 1,830 | 144,100 | 1,830 |
| 2013-05-14 | 1,805 | 1,874 | 1,788 | 1,838 | 200,800 | 1,838 |
| 2013-05-13 | 1,698 | 1,809 | 1,695 | 1,791 | 195,500 | 1,791 |
| 2013-05-10 | 1,660 | 1,700 | 1,625 | 1,683 | 256,100 | 1,683 |
| 2013-05-09 | 1,714 | 1,714 | 1,661 | 1,700 | 42,600 | 1,700 |
| 2013-05-08 | 1,692 | 1,725 | 1,684 | 1,686 | 47,800 | 1,686 |
| 2013-05-07 | 1,650 | 1,700 | 1,650 | 1,687 | 54,000 | 1,687 |
| 2013-05-02 | 1,617 | 1,634 | 1,607 | 1,628 | 32,700 | 1,628 |
| 2013-05-01 | 1,625 | 1,625 | 1,601 | 1,616 | 27,700 | 1,616 |
| 2013-04-30 | 1,658 | 1,680 | 1,623 | 1,625 | 38,400 | 1,625 |
| 2013-04-26 | 1,694 | 1,694 | 1,638 | 1,643 | 47,600 | 1,643 |
| 2013-04-25 | 1,671 | 1,691 | 1,666 | 1,691 | 42,200 | 1,691 |
| 2013-04-24 | 1,681 | 1,684 | 1,650 | 1,674 | 68,400 | 1,674 |
| 2013-04-23 | 1,690 | 1,690 | 1,647 | 1,650 | 41,000 | 1,650 |
| 2013-04-22 | 1,674 | 1,694 | 1,661 | 1,690 | 79,400 | 1,690 |
| 2013-04-19 | 1,601 | 1,641 | 1,585 | 1,634 | 49,700 | 1,634 |
| 2013-04-18 | 1,632 | 1,635 | 1,591 | 1,601 | 74,900 | 1,601 |
| 2013-04-17 | 1,610 | 1,642 | 1,601 | 1,631 | 65,100 | 1,631 |
| 2013-04-16 | 1,579 | 1,608 | 1,569 | 1,592 | 89,300 | 1,592 |
| 2013-04-15 | 1,663 | 1,663 | 1,603 | 1,619 | 81,100 | 1,619 |
| 2013-04-12 | 1,620 | 1,687 | 1,583 | 1,669 | 184,000 | 1,669 |
| 2013-04-11 | 1,644 | 1,653 | 1,588 | 1,600 | 99,600 | 1,600 |
| 2013-04-10 | 1,628 | 1,644 | 1,605 | 1,618 | 49,300 | 1,618 |
| 2013-04-09 | 1,700 | 1,709 | 1,618 | 1,625 | 77,200 | 1,625 |
| 2013-04-08 | 1,670 | 1,705 | 1,644 | 1,687 | 122,200 | 1,687 |
| 2013-04-05 | 1,639 | 1,661 | 1,585 | 1,602 | 98,100 | 1,602 |
| 2013-04-04 | 1,510 | 1,578 | 1,497 | 1,576 | 71,200 | 1,576 |
| 2013-04-03 | 1,481 | 1,558 | 1,481 | 1,543 | 69,300 | 1,543 |
| 2013-04-02 | 1,455 | 1,514 | 1,451 | 1,472 | 96,800 | 1,472 |
| 2013-04-01 | 1,620 | 1,629 | 1,521 | 1,525 | 64,700 | 1,525 |
| 2013-03-29 | 1,663 | 1,664 | 1,609 | 1,619 | 47,200 | 1,619 |
| 2013-03-28 | 1,673 | 1,693 | 1,657 | 1,664 | 51,400 | 1,664 |
| 2013-03-27 | 1,624 | 1,710 | 1,624 | 1,673 | 133,900 | 1,673 |
| 2013-03-26 | 1,629 | 1,658 | 1,609 | 1,640 | 67,700 | 1,640 |
| 2013-03-25 | 1,630 | 1,670 | 1,598 | 1,641 | 95,800 | 1,641 |
| 2013-03-22 | 1,679 | 1,679 | 1,630 | 1,632 | 80,400 | 1,632 |
| 2013-03-21 | 1,661 | 1,727 | 1,658 | 1,686 | 140,800 | 1,686 |
| 2013-03-19 | 1,563 | 1,700 | 1,555 | 1,628 | 124,100 | 1,628 |
| 2013-03-18 | 1,575 | 1,600 | 1,536 | 1,542 | 93,800 | 1,542 |
| 2013-03-15 | 1,545 | 1,601 | 1,545 | 1,601 | 110,900 | 1,601 |
| 2013-03-14 | 1,537 | 1,551 | 1,512 | 1,533 | 88,100 | 1,533 |
| 2013-03-13 | 1,516 | 1,555 | 1,516 | 1,549 | 55,200 | 1,549 |
| 2013-03-12 | 1,562 | 1,569 | 1,531 | 1,531 | 84,600 | 1,531 |
| 2013-03-11 | 1,568 | 1,577 | 1,547 | 1,561 | 64,700 | 1,561 |
| 2013-03-08 | 1,544 | 1,565 | 1,533 | 1,546 | 100,400 | 1,546 |
| 2013-03-07 | 1,540 | 1,554 | 1,520 | 1,536 | 66,300 | 1,536 |
| 2013-03-06 | 1,514 | 1,539 | 1,514 | 1,537 | 54,200 | 1,537 |
| 2013-03-05 | 1,513 | 1,530 | 1,488 | 1,496 | 44,300 | 1,496 |
| 2013-03-04 | 1,475 | 1,544 | 1,472 | 1,511 | 128,400 | 1,511 |
| 2013-03-01 | 1,462 | 1,465 | 1,438 | 1,460 | 55,900 | 1,460 |
| 2013-02-28 | 1,440 | 1,472 | 1,440 | 1,461 | 60,300 | 1,461 |
| 2013-02-27 | 1,447 | 1,448 | 1,416 | 1,422 | 123,000 | 1,422 |
| 2013-02-26 | 1,455 | 1,455 | 1,430 | 1,449 | 53,400 | 1,449 |
| 2013-02-25 | 1,480 | 1,498 | 1,462 | 1,467 | 62,900 | 1,467 |
| 2013-02-22 | 1,436 | 1,468 | 1,416 | 1,462 | 54,500 | 1,462 |
| 2013-02-21 | 1,472 | 1,489 | 1,447 | 1,458 | 79,700 | 1,458 |
| 2013-02-20 | 1,461 | 1,530 | 1,458 | 1,472 | 70,800 | 1,472 |
| 2013-02-19 | 1,469 | 1,469 | 1,435 | 1,447 | 41,600 | 1,447 |
| 2013-02-18 | 1,456 | 1,478 | 1,441 | 1,452 | 31,500 | 1,452 |
| 2013-02-15 | 1,441 | 1,450 | 1,404 | 1,428 | 81,700 | 1,428 |
| 2013-02-14 | 1,466 | 1,468 | 1,395 | 1,431 | 92,900 | 1,431 |
| 2013-02-13 | 1,498 | 1,521 | 1,450 | 1,457 | 100,500 | 1,457 |
| 2013-02-12 | 1,534 | 1,550 | 1,497 | 1,498 | 73,800 | 1,498 |
| 2013-02-08 | 1,554 | 1,558 | 1,498 | 1,508 | 157,000 | 1,508 |
| 2013-02-07 | 1,530 | 1,600 | 1,525 | 1,555 | 119,000 | 1,555 |
| 2013-02-06 | 1,500 | 1,606 | 1,494 | 1,561 | 303,900 | 1,561 |
| 2013-02-05 | 1,410 | 1,480 | 1,391 | 1,403 | 98,800 | 1,403 |
| 2013-02-04 | 1,363 | 1,425 | 1,363 | 1,419 | 101,200 | 1,419 |
| 2013-02-01 | 1,319 | 1,359 | 1,316 | 1,333 | 96,300 | 1,333 |
| 2013-01-31 | 1,320 | 1,341 | 1,297 | 1,314 | 68,300 | 1,314 |
| 2013-01-30 | 1,314 | 1,332 | 1,308 | 1,322 | 71,800 | 1,322 |
| 2013-01-29 | 1,282 | 1,309 | 1,279 | 1,305 | 60,400 | 1,305 |
| 2013-01-28 | 1,319 | 1,320 | 1,283 | 1,285 | 63,300 | 1,285 |
| 2013-01-25 | 1,299 | 1,306 | 1,291 | 1,303 | 71,600 | 1,303 |
| 2013-01-24 | 1,272 | 1,304 | 1,263 | 1,279 | 78,900 | 1,279 |
| 2013-01-23 | 1,278 | 1,292 | 1,273 | 1,275 | 95,600 | 1,275 |
| 2013-01-22 | 1,319 | 1,319 | 1,282 | 1,289 | 98,900 | 1,289 |
| 2013-01-21 | 1,330 | 1,332 | 1,302 | 1,319 | 33,200 | 1,319 |
| 2013-01-18 | 1,319 | 1,322 | 1,304 | 1,316 | 54,700 | 1,316 |
| 2013-01-17 | 1,277 | 1,300 | 1,274 | 1,293 | 96,800 | 1,293 |
| 2013-01-16 | 1,282 | 1,287 | 1,271 | 1,277 | 86,300 | 1,277 |
| 2013-01-15 | 1,295 | 1,303 | 1,273 | 1,286 | 121,800 | 1,286 |
| 2013-01-11 | 1,305 | 1,311 | 1,274 | 1,287 | 81,800 | 1,287 |
| 2013-01-10 | 1,270 | 1,296 | 1,270 | 1,283 | 89,800 | 1,283 |
| 2013-01-09 | 1,261 | 1,296 | 1,259 | 1,270 | 130,300 | 1,270 |
| 2013-01-08 | 1,308 | 1,309 | 1,278 | 1,283 | 95,500 | 1,283 |
| 2013-01-07 | 1,355 | 1,378 | 1,318 | 1,324 | 81,400 | 1,324 |
| 2013-01-04 | 1,310 | 1,341 | 1,308 | 1,341 | 130,000 | 1,341 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
