7733 オリンパス(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 | 3,320 | 3,340 | 3,305 | 3,330 | 926,000 | 832.50 |
| 2013-12-27 | 3,310 | 3,325 | 3,270 | 3,310 | 1,319,900 | 827.50 |
| 2013-12-26 | 3,305 | 3,340 | 3,290 | 3,315 | 810,000 | 828.75 |
| 2013-12-25 | 3,265 | 3,295 | 3,260 | 3,280 | 1,129,500 | 820 |
| 2013-12-24 | 3,345 | 3,350 | 3,290 | 3,305 | 1,548,400 | 826.25 |
| 2013-12-20 | 3,290 | 3,345 | 3,285 | 3,345 | 1,363,500 | 836.25 |
| 2013-12-19 | 3,390 | 3,390 | 3,310 | 3,320 | 2,160,900 | 830 |
| 2013-12-18 | 3,200 | 3,280 | 3,195 | 3,260 | 1,670,500 | 815 |
| 2013-12-17 | 3,210 | 3,215 | 3,170 | 3,195 | 955,800 | 798.75 |
| 2013-12-16 | 3,260 | 3,265 | 3,155 | 3,180 | 1,277,800 | 795 |
| 2013-12-13 | 3,230 | 3,300 | 3,225 | 3,255 | 3,383,000 | 813.75 |
| 2013-12-12 | 3,250 | 3,260 | 3,210 | 3,220 | 1,225,800 | 805 |
| 2013-12-11 | 3,330 | 3,350 | 3,270 | 3,300 | 1,054,200 | 825 |
| 2013-12-10 | 3,380 | 3,390 | 3,350 | 3,380 | 1,238,200 | 845 |
| 2013-12-09 | 3,330 | 3,370 | 3,300 | 3,355 | 1,427,900 | 838.75 |
| 2013-12-06 | 3,195 | 3,265 | 3,180 | 3,255 | 1,034,100 | 813.75 |
| 2013-12-05 | 3,290 | 3,310 | 3,200 | 3,210 | 1,464,900 | 802.50 |
| 2013-12-04 | 3,300 | 3,325 | 3,255 | 3,280 | 1,429,300 | 820 |
| 2013-12-03 | 3,395 | 3,410 | 3,350 | 3,360 | 1,793,900 | 840 |
| 2013-12-02 | 3,475 | 3,480 | 3,395 | 3,405 | 959,700 | 851.25 |
| 2013-11-29 | 3,480 | 3,485 | 3,410 | 3,445 | 1,075,000 | 861.25 |
| 2013-11-28 | 3,450 | 3,485 | 3,420 | 3,485 | 1,340,800 | 871.25 |
| 2013-11-27 | 3,375 | 3,430 | 3,370 | 3,400 | 900,700 | 850 |
| 2013-11-26 | 3,380 | 3,430 | 3,340 | 3,415 | 1,298,400 | 853.75 |
| 2013-11-25 | 3,395 | 3,450 | 3,370 | 3,435 | 1,356,000 | 858.75 |
| 2013-11-22 | 3,360 | 3,400 | 3,345 | 3,370 | 2,063,200 | 842.50 |
| 2013-11-21 | 3,280 | 3,350 | 3,245 | 3,345 | 1,646,800 | 836.25 |
| 2013-11-20 | 3,280 | 3,295 | 3,215 | 3,255 | 1,282,900 | 813.75 |
| 2013-11-19 | 3,200 | 3,325 | 3,190 | 3,280 | 2,921,600 | 820 |
| 2013-11-18 | 3,185 | 3,190 | 3,140 | 3,185 | 1,305,700 | 796.25 |
| 2013-11-15 | 3,095 | 3,185 | 3,085 | 3,175 | 2,260,200 | 793.75 |
| 2013-11-14 | 3,000 | 3,100 | 2,992 | 3,060 | 2,007,500 | 765 |
| 2013-11-13 | 3,005 | 3,020 | 2,986 | 2,990 | 2,159,800 | 747.50 |
| 2013-11-12 | 2,972 | 3,025 | 2,972 | 3,020 | 3,052,300 | 755 |
| 2013-11-11 | 2,981 | 3,020 | 2,877 | 3,000 | 5,352,200 | 750 |
| 2013-11-08 | 3,050 | 3,100 | 3,040 | 3,070 | 1,103,800 | 767.50 |
| 2013-11-07 | 3,145 | 3,145 | 3,095 | 3,110 | 597,200 | 777.50 |
| 2013-11-06 | 3,065 | 3,145 | 3,065 | 3,135 | 955,200 | 783.75 |
| 2013-11-05 | 3,070 | 3,095 | 3,045 | 3,090 | 801,000 | 772.50 |
| 2013-11-01 | 3,175 | 3,190 | 3,055 | 3,070 | 1,188,800 | 767.50 |
| 2013-10-31 | 3,200 | 3,200 | 3,130 | 3,140 | 1,072,300 | 785 |
| 2013-10-30 | 3,170 | 3,210 | 3,150 | 3,210 | 2,868,100 | 802.50 |
| 2013-10-29 | 3,110 | 3,150 | 3,060 | 3,140 | 1,056,400 | 785 |
| 2013-10-28 | 3,105 | 3,140 | 3,030 | 3,130 | 1,404,900 | 782.50 |
| 2013-10-25 | 3,100 | 3,150 | 3,080 | 3,080 | 1,761,800 | 770 |
| 2013-10-24 | 3,040 | 3,100 | 3,015 | 3,095 | 904,900 | 773.75 |
| 2013-10-23 | 3,135 | 3,145 | 3,045 | 3,050 | 982,000 | 762.50 |
| 2013-10-22 | 3,125 | 3,135 | 3,100 | 3,130 | 446,400 | 782.50 |
| 2013-10-21 | 3,115 | 3,150 | 3,100 | 3,140 | 745,000 | 785 |
| 2013-10-18 | 3,130 | 3,170 | 3,090 | 3,095 | 1,598,000 | 773.75 |
| 2013-10-17 | 3,090 | 3,115 | 3,070 | 3,100 | 910,900 | 775 |
| 2013-10-16 | 3,075 | 3,110 | 3,045 | 3,065 | 882,300 | 766.25 |
| 2013-10-15 | 3,125 | 3,140 | 3,080 | 3,110 | 1,026,700 | 777.50 |
| 2013-10-11 | 3,105 | 3,125 | 3,065 | 3,120 | 2,408,400 | 780 |
| 2013-10-10 | 2,992 | 3,070 | 2,977 | 3,055 | 1,581,600 | 763.75 |
| 2013-10-09 | 2,895 | 2,995 | 2,877 | 2,986 | 2,061,700 | 746.50 |
| 2013-10-08 | 2,891 | 2,951 | 2,861 | 2,928 | 2,396,500 | 732 |
| 2013-10-07 | 2,988 | 2,990 | 2,880 | 2,911 | 2,037,400 | 727.75 |
| 2013-10-04 | 2,986 | 2,990 | 2,901 | 2,979 | 1,978,900 | 744.75 |
| 2013-10-03 | 2,919 | 3,035 | 2,916 | 2,997 | 1,664,200 | 749.25 |
| 2013-10-02 | 2,985 | 3,020 | 2,911 | 2,923 | 2,019,500 | 730.75 |
| 2013-10-01 | 3,015 | 3,045 | 2,999 | 3,000 | 977,700 | 750 |
| 2013-09-30 | 3,005 | 3,045 | 2,983 | 2,983 | 1,043,300 | 745.75 |
| 2013-09-27 | 3,095 | 3,105 | 3,045 | 3,060 | 1,291,600 | 765 |
| 2013-09-26 | 3,070 | 3,115 | 3,040 | 3,110 | 997,600 | 777.50 |
| 2013-09-25 | 3,100 | 3,115 | 3,050 | 3,050 | 992,200 | 762.50 |
| 2013-09-24 | 3,125 | 3,135 | 3,080 | 3,105 | 909,000 | 776.25 |
| 2013-09-20 | 3,165 | 3,165 | 3,100 | 3,155 | 1,686,700 | 788.75 |
| 2013-09-19 | 3,050 | 3,175 | 3,030 | 3,150 | 2,542,800 | 787.50 |
| 2013-09-18 | 2,945 | 3,015 | 2,939 | 3,005 | 1,942,600 | 751.25 |
| 2013-09-17 | 2,927 | 2,942 | 2,899 | 2,920 | 1,081,200 | 730 |
| 2013-09-13 | 2,929 | 2,948 | 2,851 | 2,929 | 3,453,500 | 732.25 |
| 2013-09-12 | 2,933 | 2,985 | 2,911 | 2,928 | 1,682,200 | 732 |
| 2013-09-11 | 2,929 | 2,993 | 2,928 | 2,965 | 2,226,200 | 741.25 |
| 2013-09-10 | 2,851 | 2,909 | 2,831 | 2,904 | 1,731,500 | 726 |
| 2013-09-09 | 2,899 | 2,926 | 2,833 | 2,850 | 1,305,700 | 712.50 |
| 2013-09-06 | 2,878 | 2,915 | 2,842 | 2,855 | 1,842,100 | 713.75 |
| 2013-09-05 | 2,819 | 2,880 | 2,815 | 2,860 | 2,645,200 | 715 |
| 2013-09-04 | 2,871 | 2,877 | 2,700 | 2,798 | 6,774,500 | 699.50 |
| 2013-09-03 | 2,871 | 2,883 | 2,845 | 2,880 | 2,288,600 | 720 |
| 2013-09-02 | 2,839 | 2,877 | 2,822 | 2,850 | 1,964,700 | 712.50 |
| 2013-08-30 | 2,902 | 2,914 | 2,806 | 2,838 | 2,682,900 | 709.50 |
| 2013-08-29 | 2,945 | 2,968 | 2,845 | 2,887 | 2,302,000 | 721.75 |
| 2013-08-28 | 2,860 | 2,927 | 2,856 | 2,917 | 1,898,300 | 729.25 |
| 2013-08-27 | 2,950 | 2,970 | 2,933 | 2,945 | 1,867,100 | 736.25 |
| 2013-08-26 | 2,910 | 2,948 | 2,871 | 2,940 | 2,085,300 | 735 |
| 2013-08-23 | 2,875 | 2,918 | 2,854 | 2,897 | 3,245,300 | 724.25 |
| 2013-08-22 | 2,845 | 2,848 | 2,560 | 2,811 | 4,109,500 | 702.75 |
| 2013-08-21 | 2,840 | 2,886 | 2,796 | 2,852 | 1,710,000 | 713 |
| 2013-08-20 | 2,887 | 2,943 | 2,816 | 2,842 | 2,620,900 | 710.50 |
| 2013-08-19 | 2,865 | 2,888 | 2,815 | 2,887 | 1,542,000 | 721.75 |
| 2013-08-16 | 2,800 | 2,893 | 2,796 | 2,874 | 2,098,400 | 718.50 |
| 2013-08-15 | 2,800 | 2,875 | 2,796 | 2,847 | 2,643,900 | 711.75 |
| 2013-08-14 | 2,800 | 2,846 | 2,756 | 2,829 | 3,065,300 | 707.25 |
| 2013-08-13 | 2,855 | 2,858 | 2,704 | 2,759 | 4,679,300 | 689.75 |
| 2013-08-12 | 2,827 | 2,879 | 2,787 | 2,810 | 1,862,400 | 702.50 |
| 2013-08-09 | 2,910 | 2,977 | 2,825 | 2,861 | 3,920,500 | 715.25 |
| 2013-08-08 | 2,990 | 3,010 | 2,875 | 2,923 | 2,187,300 | 730.75 |
| 2013-08-07 | 3,025 | 3,045 | 2,970 | 2,989 | 3,506,100 | 747.25 |
| 2013-08-06 | 3,050 | 3,135 | 3,015 | 3,135 | 2,401,800 | 783.75 |
| 2013-08-05 | 3,100 | 3,140 | 3,060 | 3,080 | 1,230,500 | 770 |
| 2013-08-02 | 3,080 | 3,145 | 3,025 | 3,145 | 2,777,900 | 786.25 |
| 2013-08-01 | 3,000 | 3,045 | 2,974 | 3,040 | 1,816,900 | 760 |
| 2013-07-31 | 2,999 | 3,015 | 2,969 | 2,999 | 2,375,200 | 749.75 |
| 2013-07-30 | 2,853 | 3,030 | 2,851 | 3,015 | 3,666,200 | 753.75 |
| 2013-07-29 | 2,950 | 2,972 | 2,812 | 2,831 | 4,134,700 | 707.75 |
| 2013-07-26 | 3,000 | 3,030 | 2,966 | 3,000 | 7,185,400 | 750 |
| 2013-07-25 | 3,005 | 3,030 | 2,957 | 2,990 | 5,629,400 | 747.50 |
| 2013-07-24 | 3,045 | 3,045 | 2,964 | 2,990 | 2,957,800 | 747.50 |
| 2013-07-23 | 3,010 | 3,060 | 3,010 | 3,045 | 3,011,000 | 761.25 |
| 2013-07-22 | 3,130 | 3,135 | 3,020 | 3,040 | 2,951,000 | 760 |
| 2013-07-19 | 3,020 | 3,190 | 2,990 | 3,065 | 12,144,100 | 766.25 |
| 2013-07-18 | 2,932 | 3,025 | 2,926 | 2,976 | 4,313,000 | 744 |
| 2013-07-17 | 2,951 | 2,975 | 2,905 | 2,926 | 3,358,100 | 731.50 |
| 2013-07-16 | 3,025 | 3,055 | 2,960 | 2,983 | 3,682,400 | 745.75 |
| 2013-07-12 | 3,105 | 3,190 | 2,999 | 3,005 | 4,272,400 | 751.25 |
| 2013-07-11 | 2,998 | 3,130 | 2,976 | 3,065 | 3,816,900 | 766.25 |
| 2013-07-10 | 2,978 | 3,010 | 2,943 | 2,969 | 4,232,900 | 742.25 |
| 2013-07-09 | 2,880 | 2,955 | 2,860 | 2,928 | 8,058,500 | 732 |
| 2013-07-08 | 3,165 | 3,180 | 3,090 | 3,095 | 925,000 | 773.75 |
| 2013-07-05 | 3,125 | 3,125 | 3,085 | 3,125 | 1,094,300 | 781.25 |
| 2013-07-04 | 3,150 | 3,180 | 3,110 | 3,120 | 940,500 | 780 |
| 2013-07-03 | 3,200 | 3,205 | 3,155 | 3,170 | 1,534,400 | 792.50 |
| 2013-07-02 | 3,060 | 3,200 | 3,050 | 3,200 | 2,105,200 | 800 |
| 2013-07-01 | 3,010 | 3,045 | 2,970 | 3,040 | 1,488,900 | 760 |
| 2013-06-28 | 2,999 | 3,045 | 2,983 | 3,015 | 2,233,700 | 753.75 |
| 2013-06-27 | 2,935 | 2,974 | 2,876 | 2,963 | 2,565,400 | 740.75 |
| 2013-06-26 | 3,010 | 3,030 | 2,921 | 2,929 | 2,705,100 | 732.25 |
| 2013-06-25 | 2,983 | 3,055 | 2,883 | 2,982 | 2,997,100 | 745.50 |
| 2013-06-24 | 3,095 | 3,100 | 2,940 | 2,954 | 1,940,600 | 738.50 |
| 2013-06-21 | 2,921 | 3,065 | 2,880 | 3,050 | 2,158,100 | 762.50 |
| 2013-06-20 | 2,972 | 3,035 | 2,966 | 2,971 | 1,752,700 | 742.75 |
| 2013-06-19 | 3,040 | 3,060 | 2,968 | 3,005 | 2,001,400 | 751.25 |
| 2013-06-18 | 2,995 | 3,060 | 2,965 | 3,005 | 1,845,900 | 751.25 |
| 2013-06-17 | 2,941 | 3,035 | 2,925 | 3,010 | 1,883,800 | 752.50 |
| 2013-06-14 | 3,000 | 3,085 | 2,978 | 2,989 | 4,065,600 | 747.25 |
| 2013-06-13 | 3,090 | 3,115 | 2,894 | 2,969 | 5,244,200 | 742.25 |
| 2013-06-12 | 3,290 | 3,375 | 3,160 | 3,195 | 4,269,000 | 798.75 |
| 2013-06-11 | 3,270 | 3,420 | 3,085 | 3,315 | 4,514,300 | 828.75 |
| 2013-06-10 | 3,100 | 3,200 | 3,070 | 3,200 | 1,526,100 | 800 |
| 2013-06-07 | 2,857 | 3,095 | 2,854 | 3,025 | 2,873,000 | 756.25 |
| 2013-06-06 | 3,025 | 3,120 | 2,913 | 2,936 | 3,226,700 | 734 |
| 2013-06-05 | 3,200 | 3,245 | 3,045 | 3,045 | 2,304,500 | 761.25 |
| 2013-06-04 | 3,000 | 3,250 | 2,986 | 3,235 | 2,757,600 | 808.75 |
| 2013-06-03 | 3,020 | 3,090 | 2,984 | 3,035 | 2,490,100 | 758.75 |
| 2013-05-31 | 3,115 | 3,150 | 3,055 | 3,080 | 1,801,200 | 770 |
| 2013-05-30 | 3,135 | 3,170 | 3,050 | 3,050 | 2,134,500 | 762.50 |
| 2013-05-29 | 3,250 | 3,250 | 3,150 | 3,195 | 1,672,300 | 798.75 |
| 2013-05-28 | 3,020 | 3,190 | 3,010 | 3,180 | 1,546,400 | 795 |
| 2013-05-27 | 3,100 | 3,160 | 3,010 | 3,115 | 1,949,300 | 778.75 |
| 2013-05-24 | 3,300 | 3,350 | 3,045 | 3,240 | 3,890,100 | 810 |
| 2013-05-23 | 3,525 | 3,570 | 3,150 | 3,150 | 4,826,500 | 787.50 |
| 2013-05-22 | 3,245 | 3,495 | 3,240 | 3,455 | 4,487,200 | 863.75 |
| 2013-05-21 | 3,150 | 3,195 | 3,140 | 3,185 | 1,388,000 | 796.25 |
| 2013-05-20 | 3,245 | 3,245 | 3,130 | 3,180 | 1,941,900 | 795 |
| 2013-05-17 | 3,145 | 3,240 | 3,110 | 3,185 | 4,210,500 | 796.25 |
| 2013-05-16 | 3,005 | 3,215 | 2,965 | 3,215 | 10,031,500 | 803.75 |
| 2013-05-15 | 2,668 | 2,730 | 2,651 | 2,715 | 2,570,400 | 678.75 |
| 2013-05-14 | 2,667 | 2,678 | 2,596 | 2,599 | 2,484,200 | 649.75 |
| 2013-05-13 | 2,750 | 2,750 | 2,655 | 2,660 | 1,959,200 | 665 |
| 2013-05-10 | 2,748 | 2,758 | 2,700 | 2,707 | 2,182,200 | 676.75 |
| 2013-05-09 | 2,741 | 2,744 | 2,656 | 2,658 | 1,629,000 | 664.50 |
| 2013-05-08 | 2,616 | 2,738 | 2,615 | 2,731 | 2,675,000 | 682.75 |
| 2013-05-07 | 2,590 | 2,609 | 2,550 | 2,601 | 2,129,100 | 650.25 |
| 2013-05-02 | 2,474 | 2,527 | 2,452 | 2,513 | 1,741,000 | 628.25 |
| 2013-05-01 | 2,435 | 2,476 | 2,435 | 2,463 | 1,389,900 | 615.75 |
| 2013-04-30 | 2,458 | 2,473 | 2,435 | 2,445 | 1,632,500 | 611.25 |
| 2013-04-26 | 2,499 | 2,502 | 2,449 | 2,482 | 1,611,000 | 620.50 |
| 2013-04-25 | 2,505 | 2,522 | 2,460 | 2,509 | 1,794,100 | 627.25 |
| 2013-04-24 | 2,499 | 2,525 | 2,465 | 2,470 | 2,307,900 | 617.50 |
| 2013-04-23 | 2,468 | 2,497 | 2,441 | 2,453 | 2,820,200 | 613.25 |
| 2013-04-22 | 2,433 | 2,470 | 2,430 | 2,458 | 2,658,900 | 614.50 |
| 2013-04-19 | 2,341 | 2,375 | 2,296 | 2,333 | 1,690,100 | 583.25 |
| 2013-04-18 | 2,370 | 2,396 | 2,336 | 2,340 | 1,640,100 | 585 |
| 2013-04-17 | 2,387 | 2,443 | 2,373 | 2,387 | 2,134,600 | 596.75 |
| 2013-04-16 | 2,233 | 2,367 | 2,233 | 2,333 | 2,260,300 | 583.25 |
| 2013-04-15 | 2,282 | 2,320 | 2,266 | 2,283 | 1,401,700 | 570.75 |
| 2013-04-12 | 2,390 | 2,390 | 2,314 | 2,332 | 2,383,900 | 583 |
| 2013-04-11 | 2,400 | 2,400 | 2,335 | 2,382 | 2,555,000 | 595.50 |
| 2013-04-10 | 2,368 | 2,398 | 2,351 | 2,374 | 2,885,600 | 593.50 |
| 2013-04-09 | 2,345 | 2,368 | 2,320 | 2,363 | 2,520,100 | 590.75 |
| 2013-04-08 | 2,378 | 2,382 | 2,295 | 2,298 | 2,157,000 | 574.50 |
| 2013-04-05 | 2,330 | 2,386 | 2,256 | 2,278 | 3,663,600 | 569.50 |
| 2013-04-04 | 2,072 | 2,238 | 2,046 | 2,236 | 2,057,400 | 559 |
| 2013-04-03 | 2,107 | 2,144 | 2,058 | 2,144 | 1,652,700 | 536 |
| 2013-04-02 | 2,129 | 2,140 | 2,040 | 2,107 | 1,824,300 | 526.75 |
| 2013-04-01 | 2,212 | 2,212 | 2,135 | 2,142 | 1,671,800 | 535.50 |
| 2013-03-29 | 2,225 | 2,253 | 2,207 | 2,211 | 973,500 | 552.75 |
| 2013-03-28 | 2,260 | 2,268 | 2,217 | 2,224 | 1,591,200 | 556 |
| 2013-03-27 | 2,278 | 2,296 | 2,250 | 2,272 | 1,011,600 | 568 |
| 2013-03-26 | 2,220 | 2,304 | 2,215 | 2,260 | 1,482,600 | 565 |
| 2013-03-25 | 2,237 | 2,270 | 2,231 | 2,259 | 1,078,700 | 564.75 |
| 2013-03-22 | 2,253 | 2,261 | 2,222 | 2,222 | 1,472,700 | 555.50 |
| 2013-03-21 | 2,295 | 2,305 | 2,264 | 2,296 | 1,474,700 | 574 |
| 2013-03-19 | 2,264 | 2,267 | 2,223 | 2,252 | 1,494,400 | 563 |
| 2013-03-18 | 2,301 | 2,301 | 2,213 | 2,214 | 1,955,400 | 553.50 |
| 2013-03-15 | 2,320 | 2,325 | 2,280 | 2,325 | 2,000,800 | 581.25 |
| 2013-03-14 | 2,305 | 2,327 | 2,291 | 2,312 | 1,715,600 | 578 |
| 2013-03-13 | 2,300 | 2,354 | 2,289 | 2,289 | 1,931,800 | 572.25 |
| 2013-03-12 | 2,403 | 2,422 | 2,340 | 2,356 | 3,349,300 | 589 |
| 2013-03-11 | 2,327 | 2,377 | 2,301 | 2,371 | 2,758,400 | 592.75 |
| 2013-03-08 | 2,260 | 2,320 | 2,216 | 2,304 | 8,019,800 | 576 |
| 2013-03-07 | 2,140 | 2,236 | 2,139 | 2,210 | 4,807,300 | 552.50 |
| 2013-03-06 | 2,037 | 2,096 | 2,030 | 2,094 | 1,746,200 | 523.50 |
| 2013-03-05 | 2,043 | 2,043 | 2,014 | 2,035 | 1,017,600 | 508.75 |
| 2013-03-04 | 2,070 | 2,078 | 2,025 | 2,029 | 1,161,600 | 507.25 |
| 2013-03-01 | 2,020 | 2,069 | 2,017 | 2,066 | 1,019,600 | 516.50 |
| 2013-02-28 | 1,980 | 2,063 | 1,962 | 2,033 | 3,714,700 | 508.25 |
| 2013-02-27 | 2,013 | 2,030 | 1,974 | 1,974 | 1,409,600 | 493.50 |
| 2013-02-26 | 2,030 | 2,048 | 2,005 | 2,005 | 2,196,300 | 501.25 |
| 2013-02-25 | 2,080 | 2,094 | 2,053 | 2,075 | 1,347,400 | 518.75 |
| 2013-02-22 | 2,000 | 2,024 | 1,991 | 2,013 | 1,799,400 | 503.25 |
| 2013-02-21 | 2,040 | 2,062 | 2,010 | 2,019 | 1,223,200 | 504.75 |
| 2013-02-20 | 2,066 | 2,084 | 2,053 | 2,060 | 1,549,000 | 515 |
| 2013-02-19 | 2,018 | 2,061 | 2,001 | 2,044 | 1,474,900 | 511 |
| 2013-02-18 | 2,000 | 2,022 | 1,980 | 2,017 | 1,827,700 | 504.25 |
| 2013-02-15 | 1,990 | 1,993 | 1,930 | 1,966 | 2,848,700 | 491.50 |
| 2013-02-14 | 2,010 | 2,055 | 2,002 | 2,016 | 2,155,100 | 504 |
| 2013-02-13 | 2,030 | 2,064 | 1,966 | 2,020 | 4,001,900 | 505 |
| 2013-02-12 | 2,165 | 2,188 | 2,061 | 2,077 | 3,130,700 | 519.25 |
| 2013-02-08 | 2,096 | 2,169 | 2,096 | 2,109 | 2,569,200 | 527.25 |
| 2013-02-07 | 2,166 | 2,172 | 2,130 | 2,146 | 2,285,500 | 536.50 |
| 2013-02-06 | 2,191 | 2,195 | 2,151 | 2,173 | 3,284,000 | 543.25 |
| 2013-02-05 | 2,104 | 2,140 | 2,086 | 2,091 | 2,118,800 | 522.75 |
| 2013-02-04 | 2,056 | 2,145 | 2,055 | 2,136 | 2,798,900 | 534 |
| 2013-02-01 | 2,040 | 2,050 | 2,025 | 2,042 | 1,806,300 | 510.50 |
| 2013-01-31 | 2,013 | 2,048 | 1,986 | 2,027 | 2,915,100 | 506.75 |
| 2013-01-30 | 1,950 | 2,015 | 1,950 | 2,014 | 2,923,700 | 503.50 |
| 2013-01-29 | 1,960 | 1,998 | 1,941 | 1,945 | 2,471,700 | 486.25 |
| 2013-01-28 | 2,010 | 2,010 | 1,972 | 1,982 | 1,541,400 | 495.50 |
| 2013-01-25 | 2,000 | 2,004 | 1,976 | 1,989 | 2,275,900 | 497.25 |
| 2013-01-24 | 1,964 | 1,986 | 1,949 | 1,973 | 2,077,100 | 493.25 |
| 2013-01-23 | 2,050 | 2,050 | 1,980 | 1,986 | 4,117,300 | 496.50 |
| 2013-01-22 | 1,942 | 2,005 | 1,914 | 1,985 | 7,516,200 | 496.25 |
| 2013-01-21 | 1,875 | 1,879 | 1,834 | 1,862 | 1,651,300 | 465.50 |
| 2013-01-18 | 1,930 | 1,943 | 1,886 | 1,898 | 2,423,000 | 474.50 |
| 2013-01-17 | 1,912 | 1,915 | 1,830 | 1,874 | 2,510,400 | 468.50 |
| 2013-01-16 | 1,942 | 1,945 | 1,889 | 1,891 | 2,813,800 | 472.75 |
| 2013-01-15 | 1,850 | 1,997 | 1,849 | 1,937 | 6,454,000 | 484.25 |
| 2013-01-11 | 1,750 | 1,804 | 1,750 | 1,799 | 3,391,500 | 449.75 |
| 2013-01-10 | 1,700 | 1,724 | 1,665 | 1,723 | 2,552,300 | 430.75 |
| 2013-01-09 | 1,626 | 1,695 | 1,626 | 1,684 | 2,792,000 | 421 |
| 2013-01-08 | 1,658 | 1,665 | 1,613 | 1,624 | 1,529,000 | 406 |
| 2013-01-07 | 1,670 | 1,683 | 1,650 | 1,663 | 1,510,100 | 415.75 |
| 2013-01-04 | 1,710 | 1,720 | 1,667 | 1,670 | 2,109,300 | 417.50 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
