7607 (株)進和 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 | 1,180 | 1,188 | 1,172 | 1,181 | 10,300 | 1,181 |
| 2013-12-27 | 1,160 | 1,164 | 1,155 | 1,163 | 12,400 | 1,163 |
| 2013-12-26 | 1,113 | 1,152 | 1,112 | 1,142 | 13,900 | 1,142 |
| 2013-12-25 | 1,120 | 1,120 | 1,106 | 1,115 | 26,800 | 1,115 |
| 2013-12-24 | 1,134 | 1,134 | 1,119 | 1,120 | 89,200 | 1,120 |
| 2013-12-20 | 1,135 | 1,142 | 1,110 | 1,118 | 37,300 | 1,118 |
| 2013-12-19 | 1,145 | 1,145 | 1,125 | 1,142 | 22,700 | 1,142 |
| 2013-12-18 | 1,139 | 1,148 | 1,137 | 1,142 | 11,300 | 1,142 |
| 2013-12-17 | 1,135 | 1,148 | 1,128 | 1,139 | 96,800 | 1,139 |
| 2013-12-16 | 1,132 | 1,146 | 1,132 | 1,135 | 6,500 | 1,135 |
| 2013-12-13 | 1,131 | 1,149 | 1,131 | 1,141 | 35,400 | 1,141 |
| 2013-12-12 | 1,150 | 1,150 | 1,130 | 1,146 | 13,300 | 1,146 |
| 2013-12-11 | 1,156 | 1,160 | 1,120 | 1,145 | 20,200 | 1,145 |
| 2013-12-10 | 1,157 | 1,160 | 1,157 | 1,157 | 13,600 | 1,157 |
| 2013-12-09 | 1,166 | 1,168 | 1,150 | 1,158 | 17,500 | 1,158 |
| 2013-12-06 | 1,131 | 1,146 | 1,131 | 1,136 | 23,100 | 1,136 |
| 2013-12-05 | 1,155 | 1,158 | 1,141 | 1,146 | 15,400 | 1,146 |
| 2013-12-04 | 1,157 | 1,164 | 1,155 | 1,155 | 13,700 | 1,155 |
| 2013-12-03 | 1,156 | 1,170 | 1,156 | 1,164 | 7,100 | 1,164 |
| 2013-12-02 | 1,154 | 1,171 | 1,154 | 1,156 | 11,000 | 1,156 |
| 2013-11-29 | 1,164 | 1,164 | 1,151 | 1,159 | 7,900 | 1,159 |
| 2013-11-28 | 1,161 | 1,171 | 1,150 | 1,165 | 17,100 | 1,165 |
| 2013-11-27 | 1,162 | 1,169 | 1,161 | 1,163 | 10,300 | 1,163 |
| 2013-11-26 | 1,160 | 1,167 | 1,160 | 1,165 | 22,400 | 1,165 |
| 2013-11-25 | 1,145 | 1,159 | 1,145 | 1,155 | 10,400 | 1,155 |
| 2013-11-22 | 1,145 | 1,155 | 1,141 | 1,145 | 91,500 | 1,145 |
| 2013-11-21 | 1,135 | 1,148 | 1,135 | 1,146 | 8,700 | 1,146 |
| 2013-11-20 | 1,136 | 1,139 | 1,133 | 1,139 | 9,000 | 1,139 |
| 2013-11-19 | 1,132 | 1,147 | 1,132 | 1,136 | 5,900 | 1,136 |
| 2013-11-18 | 1,147 | 1,148 | 1,135 | 1,136 | 7,800 | 1,136 |
| 2013-11-15 | 1,130 | 1,142 | 1,127 | 1,142 | 15,800 | 1,142 |
| 2013-11-14 | 1,105 | 1,133 | 1,105 | 1,127 | 10,000 | 1,127 |
| 2013-11-13 | 1,120 | 1,133 | 1,108 | 1,121 | 5,200 | 1,121 |
| 2013-11-12 | 1,117 | 1,136 | 1,117 | 1,130 | 6,900 | 1,130 |
| 2013-11-11 | 1,130 | 1,135 | 1,118 | 1,122 | 4,400 | 1,122 |
| 2013-11-08 | 1,113 | 1,125 | 1,113 | 1,117 | 3,600 | 1,117 |
| 2013-11-07 | 1,139 | 1,139 | 1,112 | 1,128 | 3,900 | 1,128 |
| 2013-11-06 | 1,115 | 1,139 | 1,109 | 1,139 | 8,600 | 1,139 |
| 2013-11-05 | 1,120 | 1,122 | 1,107 | 1,115 | 6,600 | 1,115 |
| 2013-11-01 | 1,148 | 1,149 | 1,121 | 1,122 | 3,800 | 1,122 |
| 2013-10-31 | 1,145 | 1,148 | 1,121 | 1,140 | 11,600 | 1,140 |
| 2013-10-30 | 1,134 | 1,150 | 1,131 | 1,145 | 10,800 | 1,145 |
| 2013-10-29 | 1,138 | 1,139 | 1,127 | 1,128 | 6,800 | 1,128 |
| 2013-10-28 | 1,128 | 1,143 | 1,128 | 1,143 | 4,600 | 1,143 |
| 2013-10-25 | 1,140 | 1,151 | 1,120 | 1,126 | 10,300 | 1,126 |
| 2013-10-24 | 1,126 | 1,140 | 1,115 | 1,140 | 8,200 | 1,140 |
| 2013-10-23 | 1,135 | 1,154 | 1,120 | 1,126 | 18,100 | 1,126 |
| 2013-10-22 | 1,120 | 1,137 | 1,120 | 1,135 | 12,900 | 1,135 |
| 2013-10-21 | 1,108 | 1,113 | 1,106 | 1,113 | 7,000 | 1,113 |
| 2013-10-18 | 1,106 | 1,120 | 1,106 | 1,108 | 6,300 | 1,108 |
| 2013-10-17 | 1,105 | 1,113 | 1,098 | 1,102 | 11,100 | 1,102 |
| 2013-10-16 | 1,102 | 1,105 | 1,093 | 1,097 | 20,200 | 1,097 |
| 2013-10-15 | 1,106 | 1,111 | 1,084 | 1,101 | 22,800 | 1,101 |
| 2013-10-11 | 1,079 | 1,098 | 1,079 | 1,095 | 8,600 | 1,095 |
| 2013-10-10 | 1,069 | 1,079 | 1,066 | 1,079 | 8,400 | 1,079 |
| 2013-10-09 | 1,067 | 1,070 | 1,056 | 1,070 | 9,100 | 1,070 |
| 2013-10-08 | 1,067 | 1,074 | 1,055 | 1,067 | 10,600 | 1,067 |
| 2013-10-07 | 1,074 | 1,079 | 1,061 | 1,070 | 11,600 | 1,070 |
| 2013-10-04 | 1,099 | 1,099 | 1,081 | 1,084 | 8,900 | 1,084 |
| 2013-10-03 | 1,114 | 1,114 | 1,088 | 1,102 | 9,000 | 1,102 |
| 2013-10-02 | 1,109 | 1,109 | 1,082 | 1,088 | 11,600 | 1,088 |
| 2013-10-01 | 1,100 | 1,115 | 1,100 | 1,109 | 6,500 | 1,109 |
| 2013-09-30 | 1,092 | 1,118 | 1,073 | 1,107 | 11,300 | 1,107 |
| 2013-09-27 | 1,140 | 1,140 | 1,116 | 1,122 | 6,100 | 1,122 |
| 2013-09-26 | 1,111 | 1,122 | 1,093 | 1,122 | 7,200 | 1,122 |
| 2013-09-25 | 1,117 | 1,120 | 1,110 | 1,114 | 10,900 | 1,114 |
| 2013-09-24 | 1,108 | 1,119 | 1,106 | 1,117 | 9,900 | 1,117 |
| 2013-09-20 | 1,111 | 1,113 | 1,102 | 1,113 | 9,200 | 1,113 |
| 2013-09-19 | 1,094 | 1,111 | 1,094 | 1,111 | 10,500 | 1,111 |
| 2013-09-18 | 1,093 | 1,112 | 1,088 | 1,098 | 8,300 | 1,098 |
| 2013-09-17 | 1,098 | 1,098 | 1,087 | 1,093 | 8,500 | 1,093 |
| 2013-09-13 | 1,106 | 1,110 | 1,089 | 1,098 | 21,600 | 1,098 |
| 2013-09-12 | 1,084 | 1,094 | 1,084 | 1,089 | 2,000 | 1,089 |
| 2013-09-11 | 1,099 | 1,099 | 1,084 | 1,087 | 5,700 | 1,087 |
| 2013-09-10 | 1,072 | 1,099 | 1,072 | 1,093 | 10,600 | 1,093 |
| 2013-09-09 | 1,067 | 1,078 | 1,067 | 1,072 | 9,600 | 1,072 |
| 2013-09-06 | 1,060 | 1,069 | 1,060 | 1,067 | 8,500 | 1,067 |
| 2013-09-05 | 1,073 | 1,073 | 1,060 | 1,069 | 8,800 | 1,069 |
| 2013-09-04 | 1,068 | 1,076 | 1,054 | 1,073 | 11,900 | 1,073 |
| 2013-09-03 | 1,046 | 1,070 | 1,046 | 1,065 | 10,400 | 1,065 |
| 2013-09-02 | 1,050 | 1,056 | 1,028 | 1,046 | 14,500 | 1,046 |
| 2013-08-30 | 1,110 | 1,112 | 1,061 | 1,066 | 14,500 | 1,066 |
| 2013-08-29 | 1,128 | 1,128 | 1,106 | 1,109 | 10,200 | 1,109 |
| 2013-08-28 | 1,140 | 1,150 | 1,124 | 1,128 | 22,700 | 1,128 |
| 2013-08-27 | 1,185 | 1,195 | 1,183 | 1,195 | 22,300 | 1,195 |
| 2013-08-26 | 1,199 | 1,199 | 1,187 | 1,190 | 17,200 | 1,190 |
| 2013-08-23 | 1,180 | 1,200 | 1,180 | 1,199 | 13,200 | 1,199 |
| 2013-08-22 | 1,185 | 1,194 | 1,178 | 1,180 | 6,200 | 1,180 |
| 2013-08-21 | 1,192 | 1,197 | 1,185 | 1,185 | 10,700 | 1,185 |
| 2013-08-20 | 1,205 | 1,210 | 1,191 | 1,192 | 10,000 | 1,192 |
| 2013-08-19 | 1,207 | 1,214 | 1,200 | 1,203 | 5,900 | 1,203 |
| 2013-08-16 | 1,205 | 1,216 | 1,205 | 1,207 | 3,500 | 1,207 |
| 2013-08-15 | 1,222 | 1,226 | 1,206 | 1,210 | 5,500 | 1,210 |
| 2013-08-14 | 1,200 | 1,222 | 1,200 | 1,222 | 5,800 | 1,222 |
| 2013-08-13 | 1,190 | 1,200 | 1,189 | 1,200 | 7,400 | 1,200 |
| 2013-08-12 | 1,192 | 1,209 | 1,191 | 1,195 | 2,400 | 1,195 |
| 2013-08-09 | 1,190 | 1,198 | 1,190 | 1,192 | 6,300 | 1,192 |
| 2013-08-08 | 1,211 | 1,212 | 1,198 | 1,198 | 11,300 | 1,198 |
| 2013-08-07 | 1,230 | 1,234 | 1,215 | 1,215 | 9,100 | 1,215 |
| 2013-08-06 | 1,212 | 1,230 | 1,212 | 1,230 | 4,700 | 1,230 |
| 2013-08-05 | 1,230 | 1,230 | 1,200 | 1,212 | 8,100 | 1,212 |
| 2013-08-02 | 1,200 | 1,230 | 1,200 | 1,230 | 6,300 | 1,230 |
| 2013-08-01 | 1,190 | 1,210 | 1,170 | 1,186 | 7,900 | 1,186 |
| 2013-07-31 | 1,218 | 1,219 | 1,195 | 1,195 | 9,400 | 1,195 |
| 2013-07-30 | 1,201 | 1,224 | 1,200 | 1,215 | 4,300 | 1,215 |
| 2013-07-29 | 1,210 | 1,225 | 1,201 | 1,201 | 9,800 | 1,201 |
| 2013-07-26 | 1,207 | 1,240 | 1,207 | 1,210 | 9,600 | 1,210 |
| 2013-07-25 | 1,222 | 1,224 | 1,207 | 1,207 | 8,000 | 1,207 |
| 2013-07-24 | 1,226 | 1,228 | 1,217 | 1,222 | 3,800 | 1,222 |
| 2013-07-23 | 1,200 | 1,230 | 1,200 | 1,229 | 9,300 | 1,229 |
| 2013-07-22 | 1,207 | 1,237 | 1,207 | 1,224 | 5,600 | 1,224 |
| 2013-07-19 | 1,226 | 1,237 | 1,198 | 1,205 | 9,200 | 1,205 |
| 2013-07-18 | 1,215 | 1,235 | 1,215 | 1,224 | 6,900 | 1,224 |
| 2013-07-17 | 1,238 | 1,238 | 1,211 | 1,232 | 6,500 | 1,232 |
| 2013-07-16 | 1,247 | 1,247 | 1,220 | 1,220 | 13,300 | 1,220 |
| 2013-07-12 | 1,230 | 1,239 | 1,222 | 1,238 | 9,200 | 1,238 |
| 2013-07-11 | 1,229 | 1,234 | 1,211 | 1,230 | 4,400 | 1,230 |
| 2013-07-10 | 1,218 | 1,230 | 1,210 | 1,230 | 7,100 | 1,230 |
| 2013-07-09 | 1,224 | 1,224 | 1,207 | 1,219 | 9,000 | 1,219 |
| 2013-07-08 | 1,233 | 1,233 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2013-07-05 | 1,198 | 1,205 | 1,198 | 1,203 | 7,500 | 1,203 |
| 2013-07-04 | 1,190 | 1,194 | 1,185 | 1,193 | 6,500 | 1,193 |
| 2013-07-03 | 1,190 | 1,198 | 1,184 | 1,190 | 6,900 | 1,190 |
| 2013-07-02 | 1,160 | 1,200 | 1,149 | 1,190 | 10,200 | 1,190 |
| 2013-07-01 | 1,146 | 1,150 | 1,100 | 1,150 | 7,800 | 1,150 |
| 2013-06-28 | 1,102 | 1,140 | 1,102 | 1,140 | 9,000 | 1,140 |
| 2013-06-27 | 1,088 | 1,103 | 1,081 | 1,100 | 6,700 | 1,100 |
| 2013-06-26 | 1,092 | 1,119 | 1,083 | 1,087 | 5,500 | 1,087 |
| 2013-06-25 | 1,094 | 1,105 | 1,085 | 1,089 | 10,300 | 1,089 |
| 2013-06-24 | 1,108 | 1,118 | 1,091 | 1,093 | 5,000 | 1,093 |
| 2013-06-21 | 1,080 | 1,093 | 1,060 | 1,090 | 10,200 | 1,090 |
| 2013-06-20 | 1,078 | 1,104 | 1,070 | 1,081 | 9,500 | 1,081 |
| 2013-06-19 | 1,069 | 1,080 | 1,067 | 1,078 | 6,300 | 1,078 |
| 2013-06-18 | 1,062 | 1,074 | 1,062 | 1,067 | 2,900 | 1,067 |
| 2013-06-17 | 1,060 | 1,088 | 1,056 | 1,062 | 7,000 | 1,062 |
| 2013-06-14 | 1,055 | 1,072 | 1,055 | 1,060 | 29,500 | 1,060 |
| 2013-06-13 | 1,076 | 1,100 | 1,061 | 1,072 | 6,100 | 1,072 |
| 2013-06-12 | 1,087 | 1,143 | 1,086 | 1,103 | 3,400 | 1,103 |
| 2013-06-11 | 1,146 | 1,148 | 1,083 | 1,108 | 12,900 | 1,108 |
| 2013-06-10 | 1,060 | 1,116 | 1,060 | 1,116 | 16,400 | 1,116 |
| 2013-06-07 | 1,047 | 1,047 | 1,020 | 1,030 | 17,600 | 1,030 |
| 2013-06-06 | 1,089 | 1,100 | 1,070 | 1,080 | 18,100 | 1,080 |
| 2013-06-05 | 1,113 | 1,149 | 1,103 | 1,103 | 14,500 | 1,103 |
| 2013-06-04 | 1,110 | 1,115 | 1,090 | 1,113 | 15,400 | 1,113 |
| 2013-06-03 | 1,157 | 1,167 | 1,118 | 1,118 | 11,000 | 1,118 |
| 2013-05-31 | 1,129 | 1,164 | 1,129 | 1,158 | 5,800 | 1,158 |
| 2013-05-30 | 1,166 | 1,184 | 1,105 | 1,110 | 16,000 | 1,110 |
| 2013-05-29 | 1,221 | 1,221 | 1,167 | 1,178 | 6,500 | 1,178 |
| 2013-05-28 | 1,110 | 1,150 | 1,110 | 1,131 | 11,500 | 1,131 |
| 2013-05-27 | 1,175 | 1,177 | 1,113 | 1,130 | 14,000 | 1,130 |
| 2013-05-24 | 1,201 | 1,240 | 1,180 | 1,200 | 21,700 | 1,200 |
| 2013-05-23 | 1,265 | 1,268 | 1,201 | 1,201 | 17,300 | 1,201 |
| 2013-05-22 | 1,273 | 1,279 | 1,266 | 1,268 | 11,300 | 1,268 |
| 2013-05-21 | 1,274 | 1,279 | 1,259 | 1,273 | 10,600 | 1,273 |
| 2013-05-20 | 1,250 | 1,270 | 1,250 | 1,250 | 14,000 | 1,250 |
| 2013-05-17 | 1,246 | 1,250 | 1,225 | 1,232 | 7,300 | 1,232 |
| 2013-05-16 | 1,225 | 1,240 | 1,218 | 1,229 | 11,500 | 1,229 |
| 2013-05-15 | 1,229 | 1,252 | 1,220 | 1,223 | 13,700 | 1,223 |
| 2013-05-14 | 1,235 | 1,258 | 1,222 | 1,229 | 15,800 | 1,229 |
| 2013-05-13 | 1,244 | 1,258 | 1,231 | 1,235 | 23,000 | 1,235 |
| 2013-05-10 | 1,224 | 1,239 | 1,218 | 1,221 | 18,200 | 1,221 |
| 2013-05-09 | 1,211 | 1,224 | 1,205 | 1,216 | 12,400 | 1,216 |
| 2013-05-08 | 1,216 | 1,224 | 1,205 | 1,208 | 10,700 | 1,208 |
| 2013-05-07 | 1,211 | 1,235 | 1,200 | 1,209 | 19,600 | 1,209 |
| 2013-05-02 | 1,177 | 1,192 | 1,177 | 1,185 | 9,200 | 1,185 |
| 2013-05-01 | 1,181 | 1,190 | 1,173 | 1,174 | 11,400 | 1,174 |
| 2013-04-30 | 1,182 | 1,194 | 1,182 | 1,184 | 8,600 | 1,184 |
| 2013-04-26 | 1,187 | 1,188 | 1,179 | 1,182 | 12,600 | 1,182 |
| 2013-04-25 | 1,174 | 1,185 | 1,174 | 1,183 | 11,300 | 1,183 |
| 2013-04-24 | 1,167 | 1,183 | 1,165 | 1,174 | 10,300 | 1,174 |
| 2013-04-23 | 1,154 | 1,168 | 1,151 | 1,166 | 10,600 | 1,166 |
| 2013-04-22 | 1,140 | 1,180 | 1,140 | 1,160 | 10,400 | 1,160 |
| 2013-04-19 | 1,150 | 1,170 | 1,137 | 1,137 | 15,200 | 1,137 |
| 2013-04-18 | 1,160 | 1,162 | 1,145 | 1,150 | 11,600 | 1,150 |
| 2013-04-17 | 1,165 | 1,188 | 1,162 | 1,169 | 10,900 | 1,169 |
| 2013-04-16 | 1,175 | 1,175 | 1,145 | 1,165 | 12,800 | 1,165 |
| 2013-04-15 | 1,195 | 1,199 | 1,169 | 1,175 | 17,000 | 1,175 |
| 2013-04-12 | 1,200 | 1,235 | 1,180 | 1,182 | 29,600 | 1,182 |
| 2013-04-11 | 1,175 | 1,190 | 1,151 | 1,185 | 16,700 | 1,185 |
| 2013-04-10 | 1,147 | 1,173 | 1,145 | 1,165 | 12,800 | 1,165 |
| 2013-04-09 | 1,150 | 1,164 | 1,139 | 1,152 | 11,400 | 1,152 |
| 2013-04-08 | 1,124 | 1,144 | 1,101 | 1,144 | 29,900 | 1,144 |
| 2013-04-05 | 1,075 | 1,096 | 1,075 | 1,094 | 26,400 | 1,094 |
| 2013-04-04 | 1,057 | 1,069 | 1,036 | 1,067 | 8,300 | 1,067 |
| 2013-04-03 | 1,030 | 1,061 | 1,029 | 1,057 | 7,000 | 1,057 |
| 2013-04-02 | 1,030 | 1,043 | 1,025 | 1,034 | 10,900 | 1,034 |
| 2013-04-01 | 1,072 | 1,090 | 1,046 | 1,048 | 10,300 | 1,048 |
| 2013-03-29 | 1,080 | 1,082 | 1,072 | 1,072 | 9,500 | 1,072 |
| 2013-03-28 | 1,089 | 1,090 | 1,073 | 1,081 | 7,300 | 1,081 |
| 2013-03-27 | 1,081 | 1,090 | 1,081 | 1,087 | 6,400 | 1,087 |
| 2013-03-26 | 1,080 | 1,085 | 1,074 | 1,081 | 12,800 | 1,081 |
| 2013-03-25 | 1,099 | 1,099 | 1,081 | 1,081 | 19,900 | 1,081 |
| 2013-03-22 | 1,081 | 1,100 | 1,080 | 1,082 | 8,600 | 1,082 |
| 2013-03-21 | 1,080 | 1,100 | 1,075 | 1,086 | 11,500 | 1,086 |
| 2013-03-19 | 1,077 | 1,100 | 1,062 | 1,072 | 10,100 | 1,072 |
| 2013-03-18 | 1,055 | 1,080 | 1,055 | 1,068 | 4,100 | 1,068 |
| 2013-03-15 | 1,052 | 1,065 | 1,050 | 1,057 | 12,100 | 1,057 |
| 2013-03-14 | 1,060 | 1,060 | 1,050 | 1,052 | 9,800 | 1,052 |
| 2013-03-13 | 1,061 | 1,066 | 1,060 | 1,061 | 5,000 | 1,061 |
| 2013-03-12 | 1,090 | 1,091 | 1,066 | 1,066 | 13,300 | 1,066 |
| 2013-03-11 | 1,100 | 1,100 | 1,085 | 1,091 | 8,200 | 1,091 |
| 2013-03-08 | 1,090 | 1,090 | 1,080 | 1,081 | 29,300 | 1,081 |
| 2013-03-07 | 1,079 | 1,079 | 1,058 | 1,060 | 5,500 | 1,060 |
| 2013-03-06 | 1,060 | 1,066 | 1,058 | 1,063 | 5,300 | 1,063 |
| 2013-03-05 | 1,050 | 1,070 | 1,050 | 1,053 | 5,700 | 1,053 |
| 2013-03-04 | 1,042 | 1,072 | 1,040 | 1,061 | 14,900 | 1,061 |
| 2013-03-01 | 1,035 | 1,054 | 1,035 | 1,049 | 5,200 | 1,049 |
| 2013-02-28 | 1,023 | 1,070 | 1,023 | 1,065 | 5,400 | 1,065 |
| 2013-02-27 | 1,027 | 1,046 | 1,016 | 1,022 | 7,300 | 1,022 |
| 2013-02-26 | 1,046 | 1,051 | 1,014 | 1,048 | 7,200 | 1,048 |
| 2013-02-25 | 1,060 | 1,083 | 1,060 | 1,073 | 11,400 | 1,073 |
| 2013-02-22 | 1,066 | 1,066 | 1,049 | 1,057 | 8,500 | 1,057 |
| 2013-02-21 | 1,073 | 1,078 | 1,065 | 1,074 | 7,100 | 1,074 |
| 2013-02-20 | 1,053 | 1,074 | 1,053 | 1,074 | 4,900 | 1,074 |
| 2013-02-19 | 1,033 | 1,061 | 1,033 | 1,053 | 5,100 | 1,053 |
| 2013-02-18 | 1,010 | 1,065 | 1,010 | 1,063 | 6,500 | 1,063 |
| 2013-02-15 | 1,055 | 1,062 | 1,011 | 1,022 | 7,300 | 1,022 |
| 2013-02-14 | 1,064 | 1,067 | 1,050 | 1,055 | 7,200 | 1,055 |
| 2013-02-13 | 1,090 | 1,090 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2013-02-12 | 1,072 | 1,109 | 1,072 | 1,093 | 10,200 | 1,093 |
| 2013-02-08 | 1,093 | 1,093 | 1,088 | 1,088 | 8,100 | 1,088 |
| 2013-02-07 | 1,098 | 1,098 | 1,091 | 1,093 | 8,400 | 1,093 |
| 2013-02-06 | 1,086 | 1,107 | 1,086 | 1,098 | 8,900 | 1,098 |
| 2013-02-05 | 1,095 | 1,096 | 1,084 | 1,085 | 7,100 | 1,085 |
| 2013-02-04 | 1,124 | 1,125 | 1,097 | 1,097 | 8,200 | 1,097 |
| 2013-02-01 | 1,097 | 1,127 | 1,090 | 1,100 | 7,000 | 1,100 |
| 2013-01-31 | 1,111 | 1,127 | 1,096 | 1,100 | 6,000 | 1,100 |
| 2013-01-30 | 1,109 | 1,128 | 1,096 | 1,115 | 6,700 | 1,115 |
| 2013-01-29 | 1,090 | 1,120 | 1,088 | 1,109 | 8,200 | 1,109 |
| 2013-01-28 | 1,120 | 1,120 | 1,090 | 1,090 | 9,500 | 1,090 |
| 2013-01-25 | 1,077 | 1,100 | 1,077 | 1,096 | 10,600 | 1,096 |
| 2013-01-24 | 1,070 | 1,089 | 1,060 | 1,077 | 3,400 | 1,077 |
| 2013-01-23 | 1,069 | 1,095 | 1,069 | 1,090 | 3,000 | 1,090 |
| 2013-01-22 | 1,099 | 1,100 | 1,080 | 1,099 | 4,700 | 1,099 |
| 2013-01-21 | 1,080 | 1,100 | 1,080 | 1,100 | 9,300 | 1,100 |
| 2013-01-18 | 1,064 | 1,100 | 1,063 | 1,066 | 14,800 | 1,066 |
| 2013-01-17 | 1,022 | 1,060 | 1,022 | 1,050 | 8,700 | 1,050 |
| 2013-01-16 | 1,055 | 1,060 | 1,050 | 1,050 | 18,300 | 1,050 |
| 2013-01-15 | 1,016 | 1,046 | 1,016 | 1,041 | 17,800 | 1,041 |
| 2013-01-11 | 1,004 | 1,020 | 998 | 1,011 | 8,400 | 1,011 |
| 2013-01-10 | 997 | 1,004 | 996 | 1,004 | 5,400 | 1,004 |
| 2013-01-09 | 998 | 1,004 | 988 | 997 | 4,600 | 997 |
| 2013-01-08 | 998 | 1,002 | 998 | 998 | 2,900 | 998 |
| 2013-01-07 | 1,000 | 1,005 | 998 | 1,004 | 14,100 | 1,004 |
| 2013-01-04 | 955 | 985 | 955 | 982 | 10,800 | 982 |
分割・併合履歴 ： [2007-08-28]1株→1.1株 [2006-08-28]1株→1.1株 [2005-08-26]1株→1.1株 [2004-08-26]1株→1.1株 [2003-08-26]1株→1.1株 [2002-08-27]1株→1.1株 [2001-08-28]1株→1.1株 [2000-08-28]1株→1.1株