7739 キヤノン電子(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 | 1,930 | 1,938 | 1,922 | 1,938 | 70,100 | 1,938 |
| 2013-12-27 | 1,904 | 1,929 | 1,899 | 1,929 | 108,600 | 1,929 |
| 2013-12-26 | 1,887 | 1,906 | 1,877 | 1,894 | 182,600 | 1,894 |
| 2013-12-25 | 1,944 | 1,954 | 1,940 | 1,943 | 131,300 | 1,943 |
| 2013-12-24 | 1,953 | 1,968 | 1,941 | 1,945 | 141,200 | 1,945 |
| 2013-12-20 | 1,951 | 1,957 | 1,950 | 1,957 | 66,300 | 1,957 |
| 2013-12-19 | 1,960 | 1,969 | 1,949 | 1,959 | 107,000 | 1,959 |
| 2013-12-18 | 1,945 | 1,959 | 1,945 | 1,958 | 69,100 | 1,958 |
| 2013-12-17 | 1,938 | 1,957 | 1,938 | 1,956 | 81,100 | 1,956 |
| 2013-12-16 | 1,958 | 1,960 | 1,944 | 1,945 | 75,300 | 1,945 |
| 2013-12-13 | 1,946 | 1,960 | 1,940 | 1,953 | 128,400 | 1,953 |
| 2013-12-12 | 1,954 | 1,954 | 1,941 | 1,946 | 56,400 | 1,946 |
| 2013-12-11 | 1,955 | 1,967 | 1,909 | 1,956 | 99,300 | 1,956 |
| 2013-12-10 | 1,949 | 1,962 | 1,938 | 1,956 | 91,000 | 1,956 |
| 2013-12-09 | 1,917 | 1,946 | 1,915 | 1,946 | 105,500 | 1,946 |
| 2013-12-06 | 1,906 | 1,913 | 1,900 | 1,912 | 75,700 | 1,912 |
| 2013-12-05 | 1,913 | 1,918 | 1,906 | 1,909 | 63,800 | 1,909 |
| 2013-12-04 | 1,902 | 1,917 | 1,899 | 1,904 | 70,800 | 1,904 |
| 2013-12-03 | 1,920 | 1,923 | 1,910 | 1,914 | 55,600 | 1,914 |
| 2013-12-02 | 1,901 | 1,921 | 1,901 | 1,912 | 67,700 | 1,912 |
| 2013-11-29 | 1,893 | 1,910 | 1,890 | 1,903 | 70,100 | 1,903 |
| 2013-11-28 | 1,898 | 1,909 | 1,892 | 1,896 | 60,400 | 1,896 |
| 2013-11-27 | 1,895 | 1,906 | 1,885 | 1,889 | 83,200 | 1,889 |
| 2013-11-26 | 1,899 | 1,902 | 1,881 | 1,884 | 81,300 | 1,884 |
| 2013-11-25 | 1,900 | 1,910 | 1,885 | 1,896 | 71,300 | 1,896 |
| 2013-11-22 | 1,877 | 1,909 | 1,875 | 1,892 | 157,300 | 1,892 |
| 2013-11-21 | 1,851 | 1,875 | 1,851 | 1,875 | 60,800 | 1,875 |
| 2013-11-20 | 1,853 | 1,872 | 1,853 | 1,862 | 42,300 | 1,862 |
| 2013-11-19 | 1,858 | 1,860 | 1,852 | 1,854 | 28,000 | 1,854 |
| 2013-11-18 | 1,872 | 1,874 | 1,853 | 1,858 | 43,100 | 1,858 |
| 2013-11-15 | 1,869 | 1,873 | 1,857 | 1,863 | 55,100 | 1,863 |
| 2013-11-14 | 1,842 | 1,864 | 1,839 | 1,856 | 54,600 | 1,856 |
| 2013-11-13 | 1,840 | 1,854 | 1,838 | 1,845 | 27,600 | 1,845 |
| 2013-11-12 | 1,825 | 1,846 | 1,825 | 1,845 | 30,800 | 1,845 |
| 2013-11-11 | 1,848 | 1,850 | 1,828 | 1,833 | 31,900 | 1,833 |
| 2013-11-08 | 1,821 | 1,845 | 1,819 | 1,823 | 32,400 | 1,823 |
| 2013-11-07 | 1,820 | 1,854 | 1,820 | 1,848 | 82,100 | 1,848 |
| 2013-11-06 | 1,800 | 1,830 | 1,798 | 1,809 | 38,800 | 1,809 |
| 2013-11-05 | 1,817 | 1,834 | 1,795 | 1,799 | 58,900 | 1,799 |
| 2013-11-01 | 1,836 | 1,836 | 1,812 | 1,821 | 35,000 | 1,821 |
| 2013-10-31 | 1,835 | 1,852 | 1,830 | 1,835 | 34,400 | 1,835 |
| 2013-10-30 | 1,834 | 1,847 | 1,834 | 1,840 | 34,800 | 1,840 |
| 2013-10-29 | 1,837 | 1,848 | 1,832 | 1,832 | 35,700 | 1,832 |
| 2013-10-28 | 1,845 | 1,857 | 1,834 | 1,854 | 57,200 | 1,854 |
| 2013-10-25 | 1,858 | 1,863 | 1,840 | 1,840 | 54,200 | 1,840 |
| 2013-10-24 | 1,865 | 1,870 | 1,842 | 1,850 | 54,500 | 1,850 |
| 2013-10-23 | 1,864 | 1,875 | 1,838 | 1,844 | 65,700 | 1,844 |
| 2013-10-22 | 1,863 | 1,865 | 1,848 | 1,864 | 37,100 | 1,864 |
| 2013-10-21 | 1,863 | 1,865 | 1,856 | 1,862 | 31,400 | 1,862 |
| 2013-10-18 | 1,861 | 1,865 | 1,852 | 1,862 | 48,000 | 1,862 |
| 2013-10-17 | 1,853 | 1,870 | 1,850 | 1,864 | 45,800 | 1,864 |
| 2013-10-16 | 1,838 | 1,860 | 1,837 | 1,853 | 53,000 | 1,853 |
| 2013-10-15 | 1,840 | 1,853 | 1,835 | 1,839 | 58,800 | 1,839 |
| 2013-10-11 | 1,841 | 1,847 | 1,826 | 1,838 | 85,400 | 1,838 |
| 2013-10-10 | 1,792 | 1,834 | 1,791 | 1,832 | 70,800 | 1,832 |
| 2013-10-09 | 1,776 | 1,792 | 1,763 | 1,792 | 55,800 | 1,792 |
| 2013-10-08 | 1,776 | 1,783 | 1,769 | 1,776 | 50,600 | 1,776 |
| 2013-10-07 | 1,797 | 1,805 | 1,779 | 1,779 | 47,800 | 1,779 |
| 2013-10-04 | 1,791 | 1,811 | 1,786 | 1,798 | 51,700 | 1,798 |
| 2013-10-03 | 1,798 | 1,816 | 1,795 | 1,795 | 37,400 | 1,795 |
| 2013-10-02 | 1,816 | 1,833 | 1,801 | 1,806 | 66,200 | 1,806 |
| 2013-10-01 | 1,810 | 1,840 | 1,810 | 1,822 | 44,200 | 1,822 |
| 2013-09-30 | 1,828 | 1,828 | 1,805 | 1,810 | 50,300 | 1,810 |
| 2013-09-27 | 1,850 | 1,850 | 1,831 | 1,842 | 44,100 | 1,842 |
| 2013-09-26 | 1,823 | 1,854 | 1,801 | 1,854 | 93,100 | 1,854 |
| 2013-09-25 | 1,818 | 1,850 | 1,791 | 1,822 | 136,100 | 1,822 |
| 2013-09-24 | 1,823 | 1,827 | 1,795 | 1,802 | 88,000 | 1,802 |
| 2013-09-20 | 1,804 | 1,824 | 1,802 | 1,822 | 119,400 | 1,822 |
| 2013-09-19 | 1,794 | 1,797 | 1,785 | 1,797 | 52,700 | 1,797 |
| 2013-09-18 | 1,790 | 1,792 | 1,775 | 1,782 | 51,500 | 1,782 |
| 2013-09-17 | 1,782 | 1,794 | 1,779 | 1,779 | 58,900 | 1,779 |
| 2013-09-13 | 1,762 | 1,777 | 1,757 | 1,777 | 90,600 | 1,777 |
| 2013-09-12 | 1,765 | 1,776 | 1,752 | 1,756 | 56,400 | 1,756 |
| 2013-09-11 | 1,771 | 1,775 | 1,751 | 1,757 | 67,800 | 1,757 |
| 2013-09-10 | 1,752 | 1,763 | 1,751 | 1,759 | 84,900 | 1,759 |
| 2013-09-09 | 1,777 | 1,780 | 1,743 | 1,754 | 75,200 | 1,754 |
| 2013-09-06 | 1,770 | 1,777 | 1,732 | 1,741 | 118,100 | 1,741 |
| 2013-09-05 | 1,777 | 1,780 | 1,763 | 1,770 | 45,500 | 1,770 |
| 2013-09-04 | 1,783 | 1,784 | 1,761 | 1,771 | 66,000 | 1,771 |
| 2013-09-03 | 1,722 | 1,794 | 1,722 | 1,782 | 143,000 | 1,782 |
| 2013-09-02 | 1,714 | 1,730 | 1,712 | 1,717 | 36,900 | 1,717 |
| 2013-08-30 | 1,745 | 1,758 | 1,727 | 1,727 | 71,900 | 1,727 |
| 2013-08-29 | 1,750 | 1,757 | 1,740 | 1,744 | 79,700 | 1,744 |
| 2013-08-28 | 1,737 | 1,764 | 1,733 | 1,757 | 98,300 | 1,757 |
| 2013-08-27 | 1,750 | 1,764 | 1,746 | 1,746 | 58,600 | 1,746 |
| 2013-08-26 | 1,766 | 1,767 | 1,752 | 1,762 | 104,100 | 1,762 |
| 2013-08-23 | 1,775 | 1,775 | 1,750 | 1,756 | 112,000 | 1,756 |
| 2013-08-22 | 1,752 | 1,776 | 1,751 | 1,763 | 66,400 | 1,763 |
| 2013-08-21 | 1,776 | 1,776 | 1,755 | 1,761 | 86,800 | 1,761 |
| 2013-08-20 | 1,790 | 1,794 | 1,770 | 1,770 | 97,300 | 1,770 |
| 2013-08-19 | 1,805 | 1,811 | 1,788 | 1,797 | 126,400 | 1,797 |
| 2013-08-16 | 1,811 | 1,818 | 1,805 | 1,805 | 49,600 | 1,805 |
| 2013-08-15 | 1,840 | 1,840 | 1,810 | 1,810 | 136,400 | 1,810 |
| 2013-08-14 | 1,850 | 1,861 | 1,831 | 1,851 | 72,000 | 1,851 |
| 2013-08-13 | 1,828 | 1,844 | 1,824 | 1,840 | 78,200 | 1,840 |
| 2013-08-12 | 1,815 | 1,830 | 1,800 | 1,820 | 85,500 | 1,820 |
| 2013-08-09 | 1,865 | 1,871 | 1,817 | 1,818 | 100,300 | 1,818 |
| 2013-08-08 | 1,878 | 1,921 | 1,864 | 1,866 | 100,400 | 1,866 |
| 2013-08-07 | 1,891 | 1,912 | 1,880 | 1,897 | 67,100 | 1,897 |
| 2013-08-06 | 1,899 | 1,922 | 1,885 | 1,922 | 52,700 | 1,922 |
| 2013-08-05 | 1,900 | 1,917 | 1,874 | 1,898 | 75,700 | 1,898 |
| 2013-08-02 | 1,898 | 1,920 | 1,892 | 1,902 | 118,000 | 1,902 |
| 2013-08-01 | 1,843 | 1,892 | 1,836 | 1,892 | 64,200 | 1,892 |
| 2013-07-31 | 1,890 | 1,897 | 1,845 | 1,849 | 139,500 | 1,849 |
| 2013-07-30 | 1,882 | 1,918 | 1,882 | 1,908 | 106,300 | 1,908 |
| 2013-07-29 | 1,865 | 1,899 | 1,845 | 1,874 | 133,100 | 1,874 |
| 2013-07-26 | 1,890 | 1,917 | 1,872 | 1,896 | 122,300 | 1,896 |
| 2013-07-25 | 1,864 | 1,918 | 1,850 | 1,892 | 117,200 | 1,892 |
| 2013-07-24 | 1,900 | 1,934 | 1,876 | 1,883 | 139,800 | 1,883 |
| 2013-07-23 | 1,865 | 1,873 | 1,842 | 1,865 | 93,000 | 1,865 |
| 2013-07-22 | 1,861 | 1,884 | 1,841 | 1,884 | 116,700 | 1,884 |
| 2013-07-19 | 1,876 | 1,876 | 1,835 | 1,841 | 100,300 | 1,841 |
| 2013-07-18 | 1,858 | 1,876 | 1,783 | 1,876 | 144,300 | 1,876 |
| 2013-07-17 | 1,842 | 1,857 | 1,840 | 1,852 | 103,800 | 1,852 |
| 2013-07-16 | 1,830 | 1,842 | 1,823 | 1,840 | 78,800 | 1,840 |
| 2013-07-12 | 1,838 | 1,838 | 1,823 | 1,828 | 65,100 | 1,828 |
| 2013-07-11 | 1,846 | 1,851 | 1,828 | 1,837 | 30,800 | 1,837 |
| 2013-07-10 | 1,857 | 1,857 | 1,842 | 1,849 | 53,700 | 1,849 |
| 2013-07-09 | 1,846 | 1,859 | 1,839 | 1,857 | 42,800 | 1,857 |
| 2013-07-08 | 1,869 | 1,870 | 1,840 | 1,840 | 45,500 | 1,840 |
| 2013-07-05 | 1,848 | 1,860 | 1,842 | 1,860 | 33,600 | 1,860 |
| 2013-07-04 | 1,866 | 1,866 | 1,842 | 1,848 | 27,000 | 1,848 |
| 2013-07-03 | 1,867 | 1,870 | 1,850 | 1,867 | 60,100 | 1,867 |
| 2013-07-02 | 1,855 | 1,870 | 1,835 | 1,866 | 73,500 | 1,866 |
| 2013-07-01 | 1,828 | 1,857 | 1,817 | 1,857 | 80,900 | 1,857 |
| 2013-06-28 | 1,800 | 1,820 | 1,788 | 1,814 | 104,100 | 1,814 |
| 2013-06-27 | 1,797 | 1,809 | 1,762 | 1,796 | 101,700 | 1,796 |
| 2013-06-26 | 1,830 | 1,830 | 1,794 | 1,796 | 59,400 | 1,796 |
| 2013-06-25 | 1,860 | 1,879 | 1,840 | 1,862 | 142,100 | 1,862 |
| 2013-06-24 | 1,875 | 1,875 | 1,839 | 1,861 | 99,500 | 1,861 |
| 2013-06-21 | 1,817 | 1,866 | 1,808 | 1,866 | 102,800 | 1,866 |
| 2013-06-20 | 1,842 | 1,862 | 1,842 | 1,860 | 117,800 | 1,860 |
| 2013-06-19 | 1,817 | 1,848 | 1,817 | 1,841 | 76,000 | 1,841 |
| 2013-06-18 | 1,802 | 1,809 | 1,795 | 1,799 | 101,300 | 1,799 |
| 2013-06-17 | 1,737 | 1,796 | 1,735 | 1,796 | 88,700 | 1,796 |
| 2013-06-14 | 1,786 | 1,795 | 1,738 | 1,738 | 153,400 | 1,738 |
| 2013-06-13 | 1,796 | 1,797 | 1,755 | 1,760 | 98,400 | 1,760 |
| 2013-06-12 | 1,790 | 1,806 | 1,773 | 1,799 | 51,000 | 1,799 |
| 2013-06-11 | 1,830 | 1,830 | 1,798 | 1,805 | 109,200 | 1,805 |
| 2013-06-10 | 1,770 | 1,830 | 1,770 | 1,829 | 89,000 | 1,829 |
| 2013-06-07 | 1,781 | 1,808 | 1,727 | 1,754 | 145,400 | 1,754 |
| 2013-06-06 | 1,810 | 1,842 | 1,787 | 1,793 | 139,400 | 1,793 |
| 2013-06-05 | 1,856 | 1,880 | 1,819 | 1,819 | 119,100 | 1,819 |
| 2013-06-04 | 1,830 | 1,856 | 1,811 | 1,854 | 98,100 | 1,854 |
| 2013-06-03 | 1,850 | 1,870 | 1,834 | 1,843 | 151,500 | 1,843 |
| 2013-05-31 | 1,864 | 1,875 | 1,837 | 1,845 | 88,700 | 1,845 |
| 2013-05-30 | 1,876 | 1,893 | 1,850 | 1,853 | 132,000 | 1,853 |
| 2013-05-29 | 1,906 | 1,906 | 1,871 | 1,875 | 180,500 | 1,875 |
| 2013-05-28 | 1,860 | 1,906 | 1,851 | 1,881 | 174,900 | 1,881 |
| 2013-05-27 | 1,950 | 1,950 | 1,852 | 1,858 | 304,800 | 1,858 |
| 2013-05-24 | 1,971 | 2,009 | 1,950 | 1,984 | 202,700 | 1,984 |
| 2013-05-23 | 2,054 | 2,084 | 1,967 | 1,967 | 206,300 | 1,967 |
| 2013-05-22 | 2,075 | 2,090 | 2,052 | 2,056 | 230,600 | 2,056 |
| 2013-05-21 | 2,060 | 2,091 | 2,048 | 2,075 | 126,800 | 2,075 |
| 2013-05-20 | 2,069 | 2,086 | 2,060 | 2,065 | 142,300 | 2,065 |
| 2013-05-17 | 2,060 | 2,075 | 2,048 | 2,064 | 95,800 | 2,064 |
| 2013-05-16 | 2,077 | 2,090 | 2,044 | 2,073 | 100,400 | 2,073 |
| 2013-05-15 | 2,098 | 2,100 | 2,070 | 2,075 | 120,600 | 2,075 |
| 2013-05-14 | 2,084 | 2,100 | 2,070 | 2,077 | 115,200 | 2,077 |
| 2013-05-13 | 2,079 | 2,100 | 2,064 | 2,080 | 121,000 | 2,080 |
| 2013-05-10 | 2,064 | 2,089 | 2,033 | 2,049 | 130,000 | 2,049 |
| 2013-05-09 | 2,065 | 2,070 | 2,031 | 2,035 | 92,200 | 2,035 |
| 2013-05-08 | 2,020 | 2,061 | 2,020 | 2,054 | 171,500 | 2,054 |
| 2013-05-07 | 1,993 | 2,016 | 1,980 | 2,016 | 138,800 | 2,016 |
| 2013-05-02 | 1,969 | 1,974 | 1,957 | 1,961 | 120,100 | 1,961 |
| 2013-05-01 | 1,981 | 1,988 | 1,972 | 1,979 | 126,700 | 1,979 |
| 2013-04-30 | 1,994 | 2,010 | 1,983 | 1,983 | 102,500 | 1,983 |
| 2013-04-26 | 2,015 | 2,025 | 1,994 | 2,002 | 128,900 | 2,002 |
| 2013-04-25 | 2,026 | 2,026 | 2,004 | 2,025 | 138,600 | 2,025 |
| 2013-04-24 | 2,000 | 2,031 | 1,990 | 2,026 | 176,400 | 2,026 |
| 2013-04-23 | 2,005 | 2,031 | 1,985 | 2,031 | 181,700 | 2,031 |
| 2013-04-22 | 2,011 | 2,032 | 2,005 | 2,015 | 106,300 | 2,015 |
| 2013-04-19 | 1,973 | 1,995 | 1,968 | 1,988 | 77,900 | 1,988 |
| 2013-04-18 | 1,957 | 1,980 | 1,943 | 1,972 | 113,700 | 1,972 |
| 2013-04-17 | 1,937 | 1,974 | 1,937 | 1,967 | 67,400 | 1,967 |
| 2013-04-16 | 1,958 | 1,965 | 1,930 | 1,936 | 110,900 | 1,936 |
| 2013-04-15 | 1,984 | 1,989 | 1,966 | 1,973 | 65,800 | 1,973 |
| 2013-04-12 | 2,007 | 2,008 | 1,977 | 1,983 | 91,100 | 1,983 |
| 2013-04-11 | 1,983 | 2,015 | 1,983 | 2,008 | 113,300 | 2,008 |
| 2013-04-10 | 1,970 | 1,981 | 1,962 | 1,980 | 92,100 | 1,980 |
| 2013-04-09 | 1,960 | 1,977 | 1,950 | 1,966 | 138,400 | 1,966 |
| 2013-04-08 | 1,910 | 1,952 | 1,910 | 1,952 | 148,400 | 1,952 |
| 2013-04-05 | 1,895 | 1,915 | 1,888 | 1,906 | 150,000 | 1,906 |
| 2013-04-04 | 1,853 | 1,877 | 1,821 | 1,877 | 73,500 | 1,877 |
| 2013-04-03 | 1,810 | 1,886 | 1,810 | 1,873 | 139,400 | 1,873 |
| 2013-04-02 | 1,845 | 1,847 | 1,808 | 1,809 | 101,800 | 1,809 |
| 2013-04-01 | 1,907 | 1,907 | 1,844 | 1,844 | 111,800 | 1,844 |
| 2013-03-29 | 1,881 | 1,917 | 1,878 | 1,914 | 121,400 | 1,914 |
| 2013-03-28 | 1,900 | 1,901 | 1,867 | 1,868 | 116,100 | 1,868 |
| 2013-03-27 | 1,878 | 1,918 | 1,878 | 1,912 | 103,200 | 1,912 |
| 2013-03-26 | 1,870 | 1,878 | 1,860 | 1,875 | 105,500 | 1,875 |
| 2013-03-25 | 1,900 | 1,900 | 1,861 | 1,861 | 211,900 | 1,861 |
| 2013-03-22 | 1,933 | 1,944 | 1,913 | 1,913 | 96,800 | 1,913 |
| 2013-03-21 | 1,940 | 1,957 | 1,917 | 1,932 | 91,800 | 1,932 |
| 2013-03-19 | 1,922 | 1,942 | 1,922 | 1,937 | 52,900 | 1,937 |
| 2013-03-18 | 1,945 | 1,945 | 1,920 | 1,922 | 41,300 | 1,922 |
| 2013-03-15 | 1,947 | 1,956 | 1,938 | 1,945 | 78,700 | 1,945 |
| 2013-03-14 | 1,956 | 1,960 | 1,936 | 1,947 | 63,400 | 1,947 |
| 2013-03-13 | 1,935 | 1,960 | 1,926 | 1,956 | 133,900 | 1,956 |
| 2013-03-12 | 1,896 | 1,945 | 1,896 | 1,939 | 159,100 | 1,939 |
| 2013-03-11 | 1,880 | 1,890 | 1,870 | 1,889 | 67,300 | 1,889 |
| 2013-03-08 | 1,858 | 1,873 | 1,858 | 1,866 | 64,300 | 1,866 |
| 2013-03-07 | 1,886 | 1,886 | 1,854 | 1,856 | 41,500 | 1,856 |
| 2013-03-06 | 1,852 | 1,877 | 1,852 | 1,877 | 60,100 | 1,877 |
| 2013-03-05 | 1,869 | 1,869 | 1,852 | 1,854 | 31,000 | 1,854 |
| 2013-03-04 | 1,865 | 1,877 | 1,860 | 1,866 | 75,600 | 1,866 |
| 2013-03-01 | 1,845 | 1,861 | 1,836 | 1,848 | 54,800 | 1,848 |
| 2013-02-28 | 1,835 | 1,866 | 1,835 | 1,864 | 90,300 | 1,864 |
| 2013-02-27 | 1,838 | 1,846 | 1,822 | 1,834 | 70,400 | 1,834 |
| 2013-02-26 | 1,826 | 1,850 | 1,824 | 1,844 | 76,500 | 1,844 |
| 2013-02-25 | 1,827 | 1,867 | 1,826 | 1,850 | 107,700 | 1,850 |
| 2013-02-22 | 1,822 | 1,829 | 1,795 | 1,821 | 74,300 | 1,821 |
| 2013-02-21 | 1,830 | 1,845 | 1,827 | 1,843 | 79,800 | 1,843 |
| 2013-02-20 | 1,833 | 1,840 | 1,827 | 1,832 | 64,100 | 1,832 |
| 2013-02-19 | 1,815 | 1,833 | 1,807 | 1,823 | 49,400 | 1,823 |
| 2013-02-18 | 1,792 | 1,814 | 1,781 | 1,814 | 68,300 | 1,814 |
| 2013-02-15 | 1,790 | 1,792 | 1,770 | 1,791 | 80,500 | 1,791 |
| 2013-02-14 | 1,791 | 1,802 | 1,778 | 1,790 | 91,800 | 1,790 |
| 2013-02-13 | 1,820 | 1,824 | 1,790 | 1,798 | 102,800 | 1,798 |
| 2013-02-12 | 1,848 | 1,861 | 1,825 | 1,826 | 108,100 | 1,826 |
| 2013-02-08 | 1,852 | 1,852 | 1,833 | 1,835 | 66,100 | 1,835 |
| 2013-02-07 | 1,860 | 1,871 | 1,840 | 1,852 | 92,200 | 1,852 |
| 2013-02-06 | 1,865 | 1,880 | 1,855 | 1,868 | 131,900 | 1,868 |
| 2013-02-05 | 1,865 | 1,865 | 1,833 | 1,833 | 128,900 | 1,833 |
| 2013-02-04 | 1,870 | 1,879 | 1,864 | 1,875 | 68,100 | 1,875 |
| 2013-02-01 | 1,885 | 1,888 | 1,867 | 1,872 | 100,000 | 1,872 |
| 2013-01-31 | 1,882 | 1,889 | 1,856 | 1,875 | 151,600 | 1,875 |
| 2013-01-30 | 1,879 | 1,883 | 1,855 | 1,878 | 135,300 | 1,878 |
| 2013-01-29 | 1,915 | 1,915 | 1,864 | 1,879 | 132,900 | 1,879 |
| 2013-01-28 | 1,920 | 1,922 | 1,900 | 1,917 | 77,400 | 1,917 |
| 2013-01-25 | 1,901 | 1,937 | 1,900 | 1,903 | 151,200 | 1,903 |
| 2013-01-24 | 1,901 | 1,929 | 1,901 | 1,928 | 49,100 | 1,928 |
| 2013-01-23 | 1,900 | 1,935 | 1,895 | 1,929 | 90,400 | 1,929 |
| 2013-01-22 | 1,953 | 1,953 | 1,907 | 1,915 | 66,800 | 1,915 |
| 2013-01-21 | 1,928 | 1,964 | 1,917 | 1,956 | 115,800 | 1,956 |
| 2013-01-18 | 1,914 | 1,927 | 1,902 | 1,926 | 106,500 | 1,926 |
| 2013-01-17 | 1,887 | 1,911 | 1,881 | 1,892 | 56,000 | 1,892 |
| 2013-01-16 | 1,904 | 1,905 | 1,881 | 1,888 | 47,400 | 1,888 |
| 2013-01-15 | 1,915 | 1,916 | 1,889 | 1,906 | 86,500 | 1,906 |
| 2013-01-11 | 1,919 | 1,920 | 1,898 | 1,907 | 75,200 | 1,907 |
| 2013-01-10 | 1,890 | 1,910 | 1,870 | 1,907 | 77,500 | 1,907 |
| 2013-01-09 | 1,879 | 1,891 | 1,868 | 1,883 | 65,300 | 1,883 |
| 2013-01-08 | 1,904 | 1,906 | 1,886 | 1,891 | 69,400 | 1,891 |
| 2013-01-07 | 1,909 | 1,923 | 1,898 | 1,906 | 110,100 | 1,906 |
| 2013-01-04 | 1,918 | 1,920 | 1,877 | 1,901 | 125,800 | 1,901 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
