7747 朝日インテック(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 | 3,900 | 3,975 | 3,890 | 3,925 | 59,500 | 490.63 |
| 2013-12-27 | 3,790 | 3,880 | 3,720 | 3,860 | 74,700 | 482.50 |
| 2013-12-26 | 3,710 | 3,845 | 3,615 | 3,790 | 70,100 | 473.75 |
| 2013-12-25 | 7,070 | 7,140 | 7,050 | 7,140 | 35,000 | 446.25 |
| 2013-12-24 | 7,050 | 7,090 | 6,920 | 7,060 | 53,900 | 441.25 |
| 2013-12-20 | 7,180 | 7,180 | 7,040 | 7,050 | 59,000 | 440.63 |
| 2013-12-19 | 7,000 | 7,100 | 6,980 | 7,100 | 41,300 | 443.75 |
| 2013-12-18 | 6,910 | 6,950 | 6,820 | 6,920 | 33,200 | 432.50 |
| 2013-12-17 | 6,860 | 6,920 | 6,860 | 6,910 | 19,800 | 431.88 |
| 2013-12-16 | 6,990 | 7,000 | 6,840 | 6,870 | 30,600 | 429.38 |
| 2013-12-13 | 7,100 | 7,110 | 7,000 | 7,000 | 27,500 | 437.50 |
| 2013-12-12 | 7,160 | 7,160 | 6,980 | 7,070 | 34,800 | 441.88 |
| 2013-12-11 | 7,210 | 7,260 | 7,140 | 7,180 | 38,400 | 448.75 |
| 2013-12-10 | 7,140 | 7,220 | 7,110 | 7,210 | 49,600 | 450.63 |
| 2013-12-09 | 7,110 | 7,130 | 7,070 | 7,130 | 34,200 | 445.63 |
| 2013-12-06 | 6,960 | 7,110 | 6,950 | 7,110 | 44,700 | 444.38 |
| 2013-12-05 | 7,050 | 7,090 | 7,000 | 7,000 | 47,400 | 437.50 |
| 2013-12-04 | 6,950 | 7,070 | 6,950 | 7,070 | 33,000 | 441.88 |
| 2013-12-03 | 7,000 | 7,050 | 6,950 | 6,960 | 58,300 | 435 |
| 2013-12-02 | 7,020 | 7,140 | 7,000 | 7,070 | 24,800 | 441.88 |
| 2013-11-29 | 7,070 | 7,090 | 7,040 | 7,040 | 30,700 | 440 |
| 2013-11-28 | 7,030 | 7,120 | 7,030 | 7,090 | 33,400 | 443.13 |
| 2013-11-27 | 6,960 | 7,080 | 6,960 | 7,080 | 47,100 | 442.50 |
| 2013-11-26 | 7,010 | 7,070 | 6,980 | 6,980 | 40,600 | 436.25 |
| 2013-11-25 | 7,040 | 7,060 | 6,960 | 7,020 | 33,700 | 438.75 |
| 2013-11-22 | 7,150 | 7,150 | 7,040 | 7,060 | 22,800 | 441.25 |
| 2013-11-21 | 7,010 | 7,150 | 6,960 | 7,150 | 66,100 | 446.88 |
| 2013-11-20 | 7,090 | 7,090 | 6,830 | 6,910 | 60,700 | 431.88 |
| 2013-11-19 | 7,060 | 7,130 | 7,020 | 7,050 | 28,200 | 440.63 |
| 2013-11-18 | 7,030 | 7,150 | 7,000 | 7,030 | 56,600 | 439.38 |
| 2013-11-15 | 7,060 | 7,190 | 6,900 | 6,930 | 109,300 | 433.13 |
| 2013-11-14 | 6,750 | 6,800 | 6,650 | 6,790 | 15,800 | 424.38 |
| 2013-11-13 | 6,760 | 6,850 | 6,620 | 6,650 | 40,700 | 415.63 |
| 2013-11-12 | 6,830 | 6,910 | 6,720 | 6,810 | 43,200 | 425.63 |
| 2013-11-11 | 6,870 | 6,930 | 6,800 | 6,920 | 28,600 | 432.50 |
| 2013-11-08 | 6,720 | 6,880 | 6,670 | 6,810 | 19,600 | 425.63 |
| 2013-11-07 | 6,900 | 6,940 | 6,790 | 6,860 | 32,500 | 428.75 |
| 2013-11-06 | 6,950 | 6,990 | 6,820 | 6,900 | 29,500 | 431.25 |
| 2013-11-05 | 6,820 | 7,030 | 6,730 | 6,890 | 60,200 | 430.63 |
| 2013-11-01 | 6,600 | 6,770 | 6,570 | 6,760 | 31,600 | 422.50 |
| 2013-10-31 | 6,710 | 6,710 | 6,580 | 6,590 | 28,200 | 411.88 |
| 2013-10-30 | 6,690 | 6,690 | 6,580 | 6,660 | 16,000 | 416.25 |
| 2013-10-29 | 6,690 | 6,700 | 6,600 | 6,680 | 16,700 | 417.50 |
| 2013-10-28 | 6,660 | 6,680 | 6,550 | 6,620 | 16,300 | 413.75 |
| 2013-10-25 | 6,790 | 6,830 | 6,690 | 6,730 | 27,200 | 420.63 |
| 2013-10-24 | 6,720 | 6,800 | 6,650 | 6,710 | 25,600 | 419.38 |
| 2013-10-23 | 6,800 | 6,840 | 6,690 | 6,820 | 38,400 | 426.25 |
| 2013-10-22 | 6,610 | 6,760 | 6,500 | 6,760 | 36,000 | 422.50 |
| 2013-10-21 | 6,510 | 6,700 | 6,490 | 6,690 | 60,100 | 418.13 |
| 2013-10-18 | 6,400 | 6,550 | 6,400 | 6,460 | 38,900 | 403.75 |
| 2013-10-17 | 6,430 | 6,530 | 6,350 | 6,460 | 73,500 | 403.75 |
| 2013-10-16 | 6,360 | 6,480 | 6,350 | 6,430 | 78,600 | 401.88 |
| 2013-10-15 | 6,660 | 6,660 | 6,350 | 6,360 | 68,800 | 397.50 |
| 2013-10-11 | 6,570 | 6,680 | 6,570 | 6,660 | 19,200 | 416.25 |
| 2013-10-10 | 6,660 | 6,730 | 6,550 | 6,570 | 26,400 | 410.63 |
| 2013-10-09 | 6,540 | 6,680 | 6,460 | 6,610 | 18,000 | 413.13 |
| 2013-10-08 | 6,150 | 6,720 | 6,150 | 6,530 | 58,200 | 408.13 |
| 2013-10-07 | 6,600 | 6,680 | 6,240 | 6,240 | 52,200 | 390 |
| 2013-10-04 | 6,730 | 6,830 | 6,500 | 6,700 | 84,700 | 418.75 |
| 2013-10-03 | 6,480 | 6,920 | 6,470 | 6,880 | 124,300 | 430 |
| 2013-10-02 | 6,400 | 6,460 | 6,390 | 6,450 | 37,200 | 403.13 |
| 2013-10-01 | 6,430 | 6,440 | 6,370 | 6,430 | 38,300 | 401.88 |
| 2013-09-30 | 6,300 | 6,490 | 6,300 | 6,430 | 41,500 | 401.88 |
| 2013-09-27 | 6,290 | 6,400 | 6,260 | 6,390 | 32,600 | 399.38 |
| 2013-09-26 | 6,130 | 6,280 | 6,130 | 6,230 | 21,500 | 389.38 |
| 2013-09-25 | 6,150 | 6,270 | 6,100 | 6,230 | 24,800 | 389.38 |
| 2013-09-24 | 6,150 | 6,210 | 6,140 | 6,200 | 32,800 | 387.50 |
| 2013-09-20 | 6,250 | 6,250 | 6,120 | 6,200 | 15,900 | 387.50 |
| 2013-09-19 | 6,250 | 6,380 | 6,130 | 6,300 | 59,500 | 393.75 |
| 2013-09-18 | 6,180 | 6,240 | 6,140 | 6,140 | 36,300 | 383.75 |
| 2013-09-17 | 6,250 | 6,250 | 6,120 | 6,180 | 25,000 | 386.25 |
| 2013-09-13 | 6,120 | 6,250 | 6,030 | 6,210 | 56,300 | 388.13 |
| 2013-09-12 | 6,100 | 6,150 | 6,030 | 6,140 | 37,400 | 383.75 |
| 2013-09-11 | 6,040 | 6,180 | 6,020 | 6,180 | 41,500 | 386.25 |
| 2013-09-10 | 6,010 | 6,100 | 5,920 | 6,040 | 32,700 | 377.50 |
| 2013-09-09 | 5,980 | 6,150 | 5,950 | 6,110 | 106,500 | 381.88 |
| 2013-09-06 | 5,900 | 5,980 | 5,780 | 5,780 | 53,200 | 361.25 |
| 2013-09-05 | 5,950 | 6,080 | 5,920 | 6,080 | 59,500 | 380 |
| 2013-09-04 | 5,680 | 5,920 | 5,610 | 5,870 | 36,000 | 366.88 |
| 2013-09-03 | 5,750 | 5,810 | 5,610 | 5,810 | 59,000 | 363.13 |
| 2013-09-02 | 5,700 | 5,800 | 5,570 | 5,580 | 45,200 | 348.75 |
| 2013-08-30 | 5,890 | 5,890 | 5,700 | 5,800 | 18,900 | 362.50 |
| 2013-08-29 | 5,780 | 5,960 | 5,580 | 5,840 | 87,500 | 365 |
| 2013-08-28 | 5,900 | 5,980 | 5,850 | 5,890 | 46,400 | 368.13 |
| 2013-08-27 | 6,000 | 6,100 | 5,920 | 5,960 | 39,100 | 372.50 |
| 2013-08-26 | 6,200 | 6,200 | 6,040 | 6,100 | 37,300 | 381.25 |
| 2013-08-23 | 6,100 | 6,220 | 6,050 | 6,210 | 73,900 | 388.13 |
| 2013-08-22 | 5,980 | 6,100 | 5,920 | 6,080 | 81,700 | 380 |
| 2013-08-21 | 5,800 | 6,130 | 5,800 | 6,050 | 171,100 | 378.13 |
| 2013-08-20 | 5,740 | 5,800 | 5,650 | 5,660 | 37,800 | 353.75 |
| 2013-08-19 | 5,420 | 5,770 | 5,190 | 5,740 | 118,500 | 358.75 |
| 2013-08-16 | 5,830 | 5,870 | 5,620 | 5,630 | 42,300 | 351.88 |
| 2013-08-15 | 5,850 | 5,900 | 5,760 | 5,880 | 60,900 | 367.50 |
| 2013-08-14 | 5,750 | 5,920 | 5,610 | 5,880 | 67,700 | 367.50 |
| 2013-08-13 | 5,650 | 5,840 | 5,540 | 5,840 | 43,200 | 365 |
| 2013-08-12 | 5,510 | 5,650 | 5,350 | 5,550 | 53,200 | 346.88 |
| 2013-08-09 | 5,550 | 5,560 | 5,410 | 5,500 | 49,200 | 343.75 |
| 2013-08-08 | 5,400 | 5,610 | 5,400 | 5,500 | 34,800 | 343.75 |
| 2013-08-07 | 5,570 | 5,570 | 5,430 | 5,520 | 39,400 | 345 |
| 2013-08-06 | 5,850 | 5,850 | 5,530 | 5,590 | 63,600 | 349.38 |
| 2013-08-05 | 5,600 | 5,930 | 5,600 | 5,910 | 107,200 | 369.38 |
| 2013-08-02 | 5,300 | 5,580 | 5,290 | 5,580 | 78,300 | 348.75 |
| 2013-08-01 | 5,250 | 5,290 | 5,080 | 5,260 | 19,000 | 328.75 |
| 2013-07-31 | 5,180 | 5,240 | 5,120 | 5,170 | 16,200 | 323.13 |
| 2013-07-30 | 5,050 | 5,250 | 5,050 | 5,200 | 19,900 | 325 |
| 2013-07-29 | 5,080 | 5,170 | 4,860 | 5,110 | 42,000 | 319.38 |
| 2013-07-26 | 5,200 | 5,220 | 5,100 | 5,150 | 20,800 | 321.88 |
| 2013-07-25 | 5,250 | 5,330 | 5,250 | 5,300 | 17,700 | 331.25 |
| 2013-07-24 | 5,240 | 5,360 | 5,240 | 5,350 | 25,000 | 334.38 |
| 2013-07-23 | 5,380 | 5,380 | 5,250 | 5,320 | 20,700 | 332.50 |
| 2013-07-22 | 5,250 | 5,390 | 5,230 | 5,330 | 23,400 | 333.13 |
| 2013-07-19 | 5,400 | 5,400 | 5,220 | 5,260 | 25,900 | 328.75 |
| 2013-07-18 | 5,190 | 5,460 | 5,100 | 5,420 | 75,800 | 338.75 |
| 2013-07-17 | 5,210 | 5,280 | 5,180 | 5,210 | 26,100 | 325.63 |
| 2013-07-16 | 5,100 | 5,390 | 5,100 | 5,310 | 48,800 | 331.88 |
| 2013-07-12 | 5,110 | 5,210 | 5,080 | 5,100 | 25,900 | 318.75 |
| 2013-07-11 | 5,080 | 5,110 | 5,040 | 5,070 | 23,600 | 316.88 |
| 2013-07-10 | 5,130 | 5,230 | 5,110 | 5,160 | 32,600 | 322.50 |
| 2013-07-09 | 5,340 | 5,350 | 5,150 | 5,230 | 67,100 | 326.88 |
| 2013-07-08 | 5,450 | 5,490 | 5,280 | 5,350 | 68,900 | 334.38 |
| 2013-07-05 | 5,100 | 5,570 | 5,060 | 5,550 | 174,000 | 346.88 |
| 2013-07-04 | 4,980 | 5,140 | 4,910 | 5,120 | 87,700 | 320 |
| 2013-07-03 | 5,040 | 5,040 | 4,900 | 4,925 | 57,100 | 307.81 |
| 2013-07-02 | 4,930 | 4,980 | 4,850 | 4,980 | 70,300 | 311.25 |
| 2013-07-01 | 4,850 | 4,910 | 4,780 | 4,910 | 67,200 | 306.88 |
| 2013-06-28 | 4,740 | 4,885 | 4,730 | 4,855 | 113,300 | 303.44 |
| 2013-06-27 | 4,395 | 4,680 | 4,275 | 4,680 | 48,300 | 292.50 |
| 2013-06-26 | 4,630 | 4,690 | 4,370 | 4,385 | 36,000 | 274.06 |
| 2013-06-25 | 4,680 | 4,700 | 4,550 | 4,625 | 40,600 | 289.06 |
| 2013-06-24 | 4,775 | 4,800 | 4,670 | 4,725 | 43,600 | 295.31 |
| 2013-06-21 | 4,655 | 4,805 | 4,635 | 4,665 | 185,000 | 291.56 |
| 2013-06-20 | 4,775 | 4,800 | 4,700 | 4,795 | 62,700 | 299.69 |
| 2013-06-19 | 4,820 | 4,830 | 4,760 | 4,810 | 44,900 | 300.63 |
| 2013-06-18 | 4,805 | 4,855 | 4,755 | 4,820 | 93,600 | 301.25 |
| 2013-06-17 | 4,700 | 4,800 | 4,610 | 4,800 | 38,500 | 300 |
| 2013-06-14 | 4,765 | 4,795 | 4,660 | 4,765 | 41,700 | 297.81 |
| 2013-06-13 | 4,810 | 4,810 | 4,600 | 4,730 | 221,700 | 295.63 |
| 2013-06-12 | 4,790 | 4,890 | 4,785 | 4,865 | 48,900 | 304.06 |
| 2013-06-11 | 4,845 | 4,910 | 4,790 | 4,860 | 85,000 | 303.75 |
| 2013-06-10 | 4,850 | 4,915 | 4,765 | 4,800 | 101,500 | 300 |
| 2013-06-07 | 4,775 | 4,820 | 4,765 | 4,780 | 267,800 | 298.75 |
| 2013-06-06 | 4,910 | 4,910 | 4,770 | 4,785 | 118,600 | 299.06 |
| 2013-06-05 | 4,900 | 5,070 | 4,830 | 4,910 | 119,000 | 306.88 |
| 2013-06-04 | 4,965 | 5,120 | 4,820 | 4,855 | 88,900 | 303.44 |
| 2013-06-03 | 5,090 | 5,340 | 5,060 | 5,060 | 69,300 | 316.25 |
| 2013-05-31 | 5,340 | 5,380 | 5,200 | 5,360 | 57,000 | 335 |
| 2013-05-30 | 5,220 | 5,450 | 5,090 | 5,270 | 74,800 | 329.38 |
| 2013-05-29 | 5,050 | 5,580 | 5,050 | 5,400 | 185,500 | 337.50 |
| 2013-05-28 | 4,850 | 4,995 | 4,800 | 4,905 | 131,000 | 306.56 |
| 2013-05-27 | 5,200 | 5,210 | 4,930 | 5,020 | 136,200 | 313.75 |
| 2013-05-24 | 5,940 | 5,950 | 5,050 | 5,380 | 116,400 | 336.25 |
| 2013-05-23 | 5,660 | 5,930 | 5,630 | 5,810 | 116,100 | 363.13 |
| 2013-05-22 | 5,650 | 5,690 | 5,560 | 5,660 | 47,200 | 353.75 |
| 2013-05-21 | 5,800 | 5,860 | 5,650 | 5,710 | 56,300 | 356.88 |
| 2013-05-20 | 6,000 | 6,020 | 5,730 | 5,820 | 67,800 | 363.75 |
| 2013-05-17 | 5,630 | 5,970 | 5,510 | 5,940 | 71,600 | 371.25 |
| 2013-05-16 | 5,890 | 5,960 | 5,300 | 5,620 | 115,900 | 351.25 |
| 2013-05-15 | 6,190 | 6,230 | 5,860 | 5,890 | 81,900 | 368.13 |
| 2013-05-14 | 6,180 | 6,200 | 6,080 | 6,150 | 47,500 | 384.38 |
| 2013-05-13 | 6,350 | 6,350 | 6,180 | 6,250 | 46,700 | 390.63 |
| 2013-05-10 | 6,140 | 6,280 | 6,010 | 6,150 | 81,500 | 384.38 |
| 2013-05-09 | 6,500 | 6,500 | 6,010 | 6,040 | 77,100 | 377.50 |
| 2013-05-08 | 6,410 | 6,560 | 6,260 | 6,460 | 90,200 | 403.75 |
| 2013-05-07 | 6,510 | 6,600 | 6,200 | 6,330 | 97,700 | 395.63 |
| 2013-05-02 | 6,000 | 6,410 | 6,000 | 6,410 | 124,900 | 400.63 |
| 2013-05-01 | 5,820 | 6,150 | 5,820 | 5,990 | 113,600 | 374.38 |
| 2013-04-30 | 5,640 | 5,820 | 5,630 | 5,780 | 81,900 | 361.25 |
| 2013-04-26 | 5,740 | 5,740 | 5,530 | 5,550 | 122,800 | 346.88 |
| 2013-04-25 | 5,940 | 5,940 | 5,470 | 5,700 | 141,400 | 356.25 |
| 2013-04-24 | 6,210 | 6,280 | 5,860 | 5,940 | 113,700 | 371.25 |
| 2013-04-23 | 6,440 | 6,450 | 6,200 | 6,280 | 60,500 | 392.50 |
| 2013-04-22 | 6,310 | 6,390 | 5,970 | 6,390 | 135,500 | 399.38 |
| 2013-04-19 | 5,500 | 5,820 | 5,470 | 5,820 | 80,700 | 363.75 |
| 2013-04-18 | 5,510 | 5,520 | 5,340 | 5,400 | 43,200 | 337.50 |
| 2013-04-17 | 5,360 | 5,520 | 5,360 | 5,500 | 32,900 | 343.75 |
| 2013-04-16 | 5,390 | 5,450 | 5,270 | 5,320 | 49,800 | 332.50 |
| 2013-04-15 | 5,200 | 5,450 | 5,160 | 5,410 | 72,300 | 338.13 |
| 2013-04-12 | 5,120 | 5,200 | 5,100 | 5,110 | 44,000 | 319.38 |
| 2013-04-11 | 5,000 | 5,170 | 4,950 | 5,120 | 92,800 | 320 |
| 2013-04-10 | 4,985 | 5,010 | 4,870 | 4,890 | 41,000 | 305.63 |
| 2013-04-09 | 5,010 | 5,010 | 4,910 | 4,930 | 51,900 | 308.13 |
| 2013-04-08 | 5,000 | 5,000 | 4,855 | 4,935 | 62,200 | 308.44 |
| 2013-04-05 | 5,000 | 5,160 | 4,805 | 4,980 | 110,900 | 311.25 |
| 2013-04-04 | 4,900 | 5,110 | 4,760 | 5,080 | 71,800 | 317.50 |
| 2013-04-03 | 4,805 | 5,060 | 4,805 | 4,940 | 69,400 | 308.75 |
| 2013-04-02 | 4,840 | 4,885 | 4,650 | 4,790 | 75,500 | 299.38 |
| 2013-04-01 | 5,180 | 5,180 | 4,820 | 4,910 | 59,900 | 306.88 |
| 2013-03-29 | 5,060 | 5,200 | 5,000 | 5,200 | 57,400 | 325 |
| 2013-03-28 | 4,920 | 5,000 | 4,875 | 4,965 | 41,700 | 310.31 |
| 2013-03-27 | 4,785 | 4,900 | 4,770 | 4,865 | 47,200 | 304.06 |
| 2013-03-26 | 4,785 | 4,945 | 4,705 | 4,715 | 52,100 | 294.69 |
| 2013-03-25 | 4,805 | 4,830 | 4,620 | 4,800 | 91,100 | 300 |
| 2013-03-22 | 4,960 | 5,040 | 4,825 | 4,825 | 64,400 | 301.56 |
| 2013-03-21 | 5,000 | 5,200 | 4,985 | 5,120 | 62,600 | 320 |
| 2013-03-19 | 4,875 | 4,980 | 4,840 | 4,875 | 54,900 | 304.69 |
| 2013-03-18 | 4,755 | 4,815 | 4,690 | 4,735 | 40,000 | 295.94 |
| 2013-03-15 | 4,795 | 4,805 | 4,610 | 4,685 | 60,200 | 292.81 |
| 2013-03-14 | 4,700 | 4,790 | 4,510 | 4,720 | 62,000 | 295 |
| 2013-03-13 | 4,600 | 4,810 | 4,590 | 4,710 | 97,900 | 294.38 |
| 2013-03-12 | 4,400 | 4,560 | 4,305 | 4,535 | 91,900 | 283.44 |
| 2013-03-11 | 4,510 | 4,520 | 4,360 | 4,385 | 36,300 | 274.06 |
| 2013-03-08 | 4,440 | 4,545 | 4,410 | 4,475 | 47,100 | 279.69 |
| 2013-03-07 | 4,500 | 4,535 | 4,370 | 4,370 | 45,900 | 273.13 |
| 2013-03-06 | 4,200 | 4,465 | 4,190 | 4,455 | 74,500 | 278.44 |
| 2013-03-05 | 4,295 | 4,325 | 4,160 | 4,165 | 69,200 | 260.31 |
| 2013-03-04 | 4,330 | 4,340 | 4,260 | 4,275 | 59,600 | 267.19 |
| 2013-03-01 | 4,310 | 4,340 | 4,285 | 4,315 | 84,400 | 269.69 |
| 2013-02-28 | 4,360 | 4,470 | 4,310 | 4,450 | 64,000 | 278.13 |
| 2013-02-27 | 4,485 | 4,485 | 4,275 | 4,385 | 80,000 | 274.06 |
| 2013-02-26 | 4,450 | 4,470 | 4,400 | 4,425 | 37,100 | 276.56 |
| 2013-02-25 | 4,510 | 4,520 | 4,400 | 4,515 | 97,300 | 282.19 |
| 2013-02-22 | 4,210 | 4,395 | 4,205 | 4,345 | 92,000 | 271.56 |
| 2013-02-21 | 4,100 | 4,190 | 4,075 | 4,100 | 31,600 | 256.25 |
| 2013-02-20 | 4,100 | 4,185 | 4,100 | 4,140 | 44,300 | 258.75 |
| 2013-02-19 | 3,880 | 4,100 | 3,880 | 4,020 | 68,100 | 251.25 |
| 2013-02-18 | 3,825 | 4,060 | 3,730 | 3,980 | 114,200 | 248.75 |
| 2013-02-15 | 3,880 | 3,880 | 3,670 | 3,800 | 99,800 | 237.50 |
| 2013-02-14 | 3,540 | 3,755 | 3,510 | 3,755 | 113,800 | 234.69 |
| 2013-02-13 | 3,500 | 3,525 | 3,480 | 3,500 | 50,600 | 218.75 |
| 2013-02-12 | 3,525 | 3,560 | 3,490 | 3,510 | 25,600 | 219.38 |
| 2013-02-08 | 3,530 | 3,545 | 3,470 | 3,525 | 23,500 | 220.31 |
| 2013-02-07 | 3,580 | 3,595 | 3,500 | 3,530 | 47,600 | 220.63 |
| 2013-02-06 | 3,570 | 3,600 | 3,540 | 3,580 | 36,100 | 223.75 |
| 2013-02-05 | 3,530 | 3,565 | 3,520 | 3,530 | 19,900 | 220.63 |
| 2013-02-04 | 3,615 | 3,615 | 3,550 | 3,585 | 27,100 | 224.06 |
| 2013-02-01 | 3,595 | 3,600 | 3,545 | 3,550 | 20,200 | 221.88 |
| 2013-01-31 | 3,650 | 3,650 | 3,530 | 3,595 | 35,800 | 224.69 |
| 2013-01-30 | 3,585 | 3,670 | 3,585 | 3,605 | 34,900 | 225.31 |
| 2013-01-29 | 3,600 | 3,690 | 3,560 | 3,650 | 55,600 | 228.13 |
| 2013-01-28 | 3,510 | 3,560 | 3,505 | 3,540 | 24,900 | 221.25 |
| 2013-01-25 | 3,510 | 3,515 | 3,450 | 3,510 | 35,000 | 219.38 |
| 2013-01-24 | 3,505 | 3,540 | 3,470 | 3,495 | 32,900 | 218.44 |
| 2013-01-23 | 3,445 | 3,560 | 3,445 | 3,540 | 45,200 | 221.25 |
| 2013-01-22 | 3,355 | 3,585 | 3,355 | 3,445 | 53,100 | 215.31 |
| 2013-01-21 | 3,425 | 3,440 | 3,395 | 3,400 | 17,300 | 212.50 |
| 2013-01-18 | 3,315 | 3,540 | 3,315 | 3,420 | 68,100 | 213.75 |
| 2013-01-17 | 3,210 | 3,330 | 3,200 | 3,265 | 29,100 | 204.06 |
| 2013-01-16 | 3,320 | 3,335 | 3,210 | 3,210 | 26,200 | 200.63 |
| 2013-01-15 | 3,380 | 3,390 | 3,340 | 3,340 | 40,200 | 208.75 |
| 2013-01-11 | 3,370 | 3,420 | 3,290 | 3,310 | 36,500 | 206.88 |
| 2013-01-10 | 3,330 | 3,360 | 3,300 | 3,320 | 37,400 | 207.50 |
| 2013-01-09 | 3,300 | 3,405 | 3,300 | 3,375 | 52,200 | 210.94 |
| 2013-01-08 | 3,360 | 3,390 | 3,235 | 3,300 | 56,200 | 206.25 |
| 2013-01-07 | 3,500 | 3,500 | 3,325 | 3,400 | 64,500 | 212.50 |
| 2013-01-04 | 3,390 | 3,640 | 3,345 | 3,640 | 43,800 | 227.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2株