7751 キヤノン(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 | 3,330 | 3,330 | 3,310 | 3,330 | 4,245,700 | 3,330 |
| 2013-12-27 | 3,300 | 3,305 | 3,270 | 3,300 | 5,464,700 | 3,300 |
| 2013-12-26 | 3,295 | 3,310 | 3,280 | 3,295 | 5,898,800 | 3,295 |
| 2013-12-25 | 3,360 | 3,375 | 3,350 | 3,375 | 6,464,600 | 3,375 |
| 2013-12-24 | 3,345 | 3,365 | 3,345 | 3,355 | 6,290,800 | 3,355 |
| 2013-12-20 | 3,325 | 3,335 | 3,310 | 3,325 | 5,510,800 | 3,325 |
| 2013-12-19 | 3,355 | 3,355 | 3,315 | 3,325 | 5,734,000 | 3,325 |
| 2013-12-18 | 3,270 | 3,335 | 3,265 | 3,315 | 6,216,800 | 3,315 |
| 2013-12-17 | 3,260 | 3,270 | 3,255 | 3,265 | 3,506,400 | 3,265 |
| 2013-12-16 | 3,270 | 3,275 | 3,250 | 3,255 | 4,244,700 | 3,255 |
| 2013-12-13 | 3,265 | 3,305 | 3,250 | 3,275 | 9,859,200 | 3,275 |
| 2013-12-12 | 3,280 | 3,290 | 3,240 | 3,275 | 6,240,000 | 3,275 |
| 2013-12-11 | 3,325 | 3,330 | 3,285 | 3,300 | 4,345,600 | 3,300 |
| 2013-12-10 | 3,320 | 3,330 | 3,295 | 3,305 | 5,416,300 | 3,305 |
| 2013-12-09 | 3,330 | 3,335 | 3,310 | 3,325 | 5,066,600 | 3,325 |
| 2013-12-06 | 3,250 | 3,295 | 3,250 | 3,285 | 4,899,400 | 3,285 |
| 2013-12-05 | 3,335 | 3,345 | 3,290 | 3,295 | 5,322,000 | 3,295 |
| 2013-12-04 | 3,340 | 3,350 | 3,320 | 3,325 | 7,045,500 | 3,325 |
| 2013-12-03 | 3,385 | 3,405 | 3,370 | 3,390 | 4,952,300 | 3,390 |
| 2013-12-02 | 3,410 | 3,410 | 3,350 | 3,370 | 5,230,300 | 3,370 |
| 2013-11-29 | 3,385 | 3,410 | 3,360 | 3,410 | 6,460,500 | 3,410 |
| 2013-11-28 | 3,380 | 3,395 | 3,360 | 3,380 | 5,602,500 | 3,380 |
| 2013-11-27 | 3,300 | 3,360 | 3,300 | 3,335 | 6,970,400 | 3,335 |
| 2013-11-26 | 3,320 | 3,330 | 3,305 | 3,310 | 4,464,800 | 3,310 |
| 2013-11-25 | 3,315 | 3,330 | 3,285 | 3,325 | 6,659,400 | 3,325 |
| 2013-11-22 | 3,260 | 3,315 | 3,255 | 3,285 | 7,092,300 | 3,285 |
| 2013-11-21 | 3,215 | 3,250 | 3,210 | 3,250 | 5,028,700 | 3,250 |
| 2013-11-20 | 3,240 | 3,245 | 3,205 | 3,215 | 3,212,200 | 3,215 |
| 2013-11-19 | 3,225 | 3,240 | 3,210 | 3,235 | 3,004,500 | 3,235 |
| 2013-11-18 | 3,250 | 3,250 | 3,210 | 3,230 | 4,609,000 | 3,230 |
| 2013-11-15 | 3,200 | 3,240 | 3,195 | 3,230 | 7,336,700 | 3,230 |
| 2013-11-14 | 3,150 | 3,195 | 3,145 | 3,170 | 5,306,700 | 3,170 |
| 2013-11-13 | 3,115 | 3,155 | 3,115 | 3,140 | 3,441,600 | 3,140 |
| 2013-11-12 | 3,115 | 3,155 | 3,110 | 3,145 | 4,584,500 | 3,145 |
| 2013-11-11 | 3,110 | 3,125 | 3,090 | 3,100 | 3,367,500 | 3,100 |
| 2013-11-08 | 3,060 | 3,085 | 3,060 | 3,085 | 4,167,700 | 3,085 |
| 2013-11-07 | 3,110 | 3,115 | 3,085 | 3,095 | 3,637,800 | 3,095 |
| 2013-11-06 | 3,065 | 3,120 | 3,065 | 3,090 | 3,606,000 | 3,090 |
| 2013-11-05 | 3,105 | 3,110 | 3,060 | 3,065 | 3,677,200 | 3,065 |
| 2013-11-01 | 3,095 | 3,110 | 3,070 | 3,080 | 7,549,200 | 3,080 |
| 2013-10-31 | 3,120 | 3,130 | 3,085 | 3,090 | 3,124,600 | 3,090 |
| 2013-10-30 | 3,125 | 3,140 | 3,115 | 3,120 | 4,607,800 | 3,120 |
| 2013-10-29 | 3,155 | 3,165 | 3,110 | 3,120 | 3,880,500 | 3,120 |
| 2013-10-28 | 3,120 | 3,170 | 3,110 | 3,150 | 5,028,900 | 3,150 |
| 2013-10-25 | 3,105 | 3,120 | 3,080 | 3,080 | 6,464,000 | 3,080 |
| 2013-10-24 | 3,120 | 3,135 | 3,110 | 3,130 | 3,389,800 | 3,130 |
| 2013-10-23 | 3,205 | 3,210 | 3,130 | 3,135 | 5,460,900 | 3,135 |
| 2013-10-22 | 3,195 | 3,220 | 3,185 | 3,205 | 3,696,200 | 3,205 |
| 2013-10-21 | 3,140 | 3,195 | 3,140 | 3,185 | 4,898,200 | 3,185 |
| 2013-10-18 | 3,125 | 3,140 | 3,110 | 3,140 | 2,945,600 | 3,140 |
| 2013-10-17 | 3,150 | 3,155 | 3,095 | 3,120 | 4,065,400 | 3,120 |
| 2013-10-16 | 3,120 | 3,135 | 3,095 | 3,110 | 2,930,300 | 3,110 |
| 2013-10-15 | 3,150 | 3,175 | 3,110 | 3,115 | 5,250,400 | 3,115 |
| 2013-10-11 | 3,110 | 3,160 | 3,095 | 3,115 | 8,412,300 | 3,115 |
| 2013-10-10 | 3,115 | 3,150 | 3,100 | 3,125 | 3,607,700 | 3,125 |
| 2013-10-09 | 3,055 | 3,110 | 3,050 | 3,105 | 3,741,100 | 3,105 |
| 2013-10-08 | 3,070 | 3,080 | 3,055 | 3,075 | 4,548,100 | 3,075 |
| 2013-10-07 | 3,110 | 3,115 | 3,080 | 3,100 | 3,954,700 | 3,100 |
| 2013-10-04 | 3,070 | 3,125 | 3,070 | 3,105 | 3,933,400 | 3,105 |
| 2013-10-03 | 3,065 | 3,145 | 3,060 | 3,115 | 6,724,800 | 3,115 |
| 2013-10-02 | 3,120 | 3,130 | 3,035 | 3,055 | 6,786,100 | 3,055 |
| 2013-10-01 | 3,125 | 3,140 | 3,110 | 3,115 | 4,563,300 | 3,115 |
| 2013-09-30 | 3,130 | 3,160 | 3,125 | 3,130 | 3,477,900 | 3,130 |
| 2013-09-27 | 3,175 | 3,180 | 3,160 | 3,170 | 2,352,300 | 3,170 |
| 2013-09-26 | 3,170 | 3,175 | 3,120 | 3,175 | 3,786,500 | 3,175 |
| 2013-09-25 | 3,150 | 3,165 | 3,110 | 3,130 | 4,310,400 | 3,130 |
| 2013-09-24 | 3,180 | 3,205 | 3,145 | 3,155 | 4,347,700 | 3,155 |
| 2013-09-20 | 3,180 | 3,225 | 3,170 | 3,220 | 10,360,300 | 3,220 |
| 2013-09-19 | 3,205 | 3,210 | 3,135 | 3,175 | 8,764,300 | 3,175 |
| 2013-09-18 | 3,240 | 3,260 | 3,185 | 3,195 | 5,843,700 | 3,195 |
| 2013-09-17 | 3,215 | 3,260 | 3,205 | 3,230 | 5,505,500 | 3,230 |
| 2013-09-13 | 3,175 | 3,210 | 3,170 | 3,200 | 8,426,600 | 3,200 |
| 2013-09-12 | 3,145 | 3,195 | 3,145 | 3,185 | 4,334,500 | 3,185 |
| 2013-09-11 | 3,195 | 3,215 | 3,150 | 3,165 | 7,181,000 | 3,165 |
| 2013-09-10 | 3,160 | 3,190 | 3,155 | 3,180 | 4,733,600 | 3,180 |
| 2013-09-09 | 3,160 | 3,165 | 3,135 | 3,150 | 6,263,000 | 3,150 |
| 2013-09-06 | 3,115 | 3,120 | 3,095 | 3,100 | 7,031,600 | 3,100 |
| 2013-09-05 | 3,145 | 3,155 | 3,105 | 3,115 | 7,763,800 | 3,115 |
| 2013-09-04 | 3,140 | 3,165 | 3,125 | 3,145 | 12,188,000 | 3,145 |
| 2013-09-03 | 2,973 | 3,035 | 2,958 | 3,030 | 5,155,600 | 3,030 |
| 2013-09-02 | 2,941 | 2,966 | 2,913 | 2,935 | 4,169,200 | 2,935 |
| 2013-08-30 | 3,015 | 3,025 | 2,948 | 2,948 | 7,174,000 | 2,948 |
| 2013-08-29 | 2,956 | 2,968 | 2,929 | 2,949 | 5,924,900 | 2,949 |
| 2013-08-28 | 2,970 | 2,973 | 2,942 | 2,957 | 8,640,600 | 2,957 |
| 2013-08-27 | 3,010 | 3,030 | 3,000 | 3,000 | 3,289,600 | 3,000 |
| 2013-08-26 | 3,025 | 3,030 | 3,000 | 3,010 | 3,195,000 | 3,010 |
| 2013-08-23 | 3,025 | 3,035 | 3,000 | 3,020 | 6,182,700 | 3,020 |
| 2013-08-22 | 3,010 | 3,015 | 2,966 | 2,988 | 9,352,400 | 2,988 |
| 2013-08-21 | 3,010 | 3,035 | 3,005 | 3,025 | 6,585,400 | 3,025 |
| 2013-08-20 | 3,040 | 3,045 | 3,005 | 3,010 | 8,071,600 | 3,010 |
| 2013-08-19 | 3,070 | 3,080 | 3,045 | 3,060 | 3,377,600 | 3,060 |
| 2013-08-16 | 3,095 | 3,110 | 3,060 | 3,070 | 6,435,300 | 3,070 |
| 2013-08-15 | 3,115 | 3,150 | 3,110 | 3,115 | 4,524,100 | 3,115 |
| 2013-08-14 | 3,160 | 3,165 | 3,125 | 3,145 | 6,448,000 | 3,145 |
| 2013-08-13 | 3,135 | 3,200 | 3,120 | 3,190 | 4,376,100 | 3,190 |
| 2013-08-12 | 3,050 | 3,135 | 3,040 | 3,130 | 6,300,600 | 3,130 |
| 2013-08-09 | 3,120 | 3,125 | 3,040 | 3,065 | 8,614,400 | 3,065 |
| 2013-08-08 | 3,110 | 3,190 | 3,105 | 3,135 | 7,149,300 | 3,135 |
| 2013-08-07 | 3,140 | 3,175 | 3,125 | 3,130 | 6,548,400 | 3,130 |
| 2013-08-06 | 3,175 | 3,210 | 3,150 | 3,210 | 4,659,900 | 3,210 |
| 2013-08-05 | 3,180 | 3,195 | 3,135 | 3,175 | 4,906,300 | 3,175 |
| 2013-08-02 | 3,150 | 3,160 | 3,125 | 3,155 | 6,468,000 | 3,155 |
| 2013-08-01 | 3,050 | 3,110 | 3,035 | 3,095 | 6,146,400 | 3,095 |
| 2013-07-31 | 3,040 | 3,090 | 3,020 | 3,025 | 9,138,300 | 3,025 |
| 2013-07-30 | 3,075 | 3,080 | 3,005 | 3,035 | 16,476,100 | 3,035 |
| 2013-07-29 | 3,120 | 3,135 | 3,090 | 3,100 | 8,699,500 | 3,100 |
| 2013-07-26 | 3,200 | 3,215 | 3,165 | 3,165 | 9,490,000 | 3,165 |
| 2013-07-25 | 3,200 | 3,265 | 3,190 | 3,245 | 20,528,100 | 3,245 |
| 2013-07-24 | 3,410 | 3,440 | 3,400 | 3,430 | 4,482,000 | 3,430 |
| 2013-07-23 | 3,380 | 3,435 | 3,375 | 3,420 | 4,008,300 | 3,420 |
| 2013-07-22 | 3,420 | 3,420 | 3,360 | 3,380 | 4,086,900 | 3,380 |
| 2013-07-19 | 3,430 | 3,445 | 3,350 | 3,385 | 7,122,500 | 3,385 |
| 2013-07-18 | 3,415 | 3,420 | 3,390 | 3,420 | 3,461,000 | 3,420 |
| 2013-07-17 | 3,435 | 3,440 | 3,375 | 3,410 | 5,557,400 | 3,410 |
| 2013-07-16 | 3,420 | 3,480 | 3,410 | 3,460 | 6,448,900 | 3,460 |
| 2013-07-12 | 3,350 | 3,375 | 3,330 | 3,370 | 5,504,200 | 3,370 |
| 2013-07-11 | 3,340 | 3,365 | 3,290 | 3,330 | 4,687,000 | 3,330 |
| 2013-07-10 | 3,360 | 3,385 | 3,350 | 3,380 | 4,316,300 | 3,380 |
| 2013-07-09 | 3,380 | 3,380 | 3,325 | 3,380 | 4,856,100 | 3,380 |
| 2013-07-08 | 3,385 | 3,400 | 3,325 | 3,330 | 4,871,600 | 3,330 |
| 2013-07-05 | 3,340 | 3,385 | 3,335 | 3,375 | 4,325,600 | 3,375 |
| 2013-07-04 | 3,320 | 3,355 | 3,315 | 3,320 | 3,644,300 | 3,320 |
| 2013-07-03 | 3,370 | 3,380 | 3,330 | 3,355 | 4,593,500 | 3,355 |
| 2013-07-02 | 3,260 | 3,360 | 3,260 | 3,360 | 9,864,700 | 3,360 |
| 2013-07-01 | 3,260 | 3,260 | 3,180 | 3,240 | 6,224,200 | 3,240 |
| 2013-06-28 | 3,240 | 3,275 | 3,220 | 3,235 | 7,604,800 | 3,235 |
| 2013-06-27 | 3,245 | 3,245 | 3,170 | 3,220 | 7,733,200 | 3,220 |
| 2013-06-26 | 3,200 | 3,230 | 3,170 | 3,185 | 7,554,600 | 3,185 |
| 2013-06-25 | 3,250 | 3,290 | 3,210 | 3,250 | 7,876,700 | 3,250 |
| 2013-06-24 | 3,300 | 3,305 | 3,230 | 3,250 | 5,648,900 | 3,250 |
| 2013-06-21 | 3,150 | 3,290 | 3,140 | 3,270 | 11,520,700 | 3,270 |
| 2013-06-20 | 3,210 | 3,245 | 3,180 | 3,215 | 7,763,800 | 3,215 |
| 2013-06-19 | 3,245 | 3,265 | 3,215 | 3,250 | 6,459,600 | 3,250 |
| 2013-06-18 | 3,170 | 3,205 | 3,135 | 3,175 | 6,789,200 | 3,175 |
| 2013-06-17 | 3,125 | 3,165 | 3,105 | 3,160 | 6,369,400 | 3,160 |
| 2013-06-14 | 3,120 | 3,190 | 3,105 | 3,125 | 15,023,600 | 3,125 |
| 2013-06-13 | 3,170 | 3,180 | 3,100 | 3,125 | 9,002,600 | 3,125 |
| 2013-06-12 | 3,135 | 3,260 | 3,115 | 3,235 | 7,840,200 | 3,235 |
| 2013-06-11 | 3,250 | 3,255 | 3,185 | 3,185 | 11,827,900 | 3,185 |
| 2013-06-10 | 3,280 | 3,295 | 3,240 | 3,285 | 6,925,400 | 3,285 |
| 2013-06-07 | 3,215 | 3,240 | 3,145 | 3,185 | 11,984,700 | 3,185 |
| 2013-06-06 | 3,235 | 3,365 | 3,220 | 3,270 | 10,749,500 | 3,270 |
| 2013-06-05 | 3,400 | 3,440 | 3,300 | 3,305 | 9,058,600 | 3,305 |
| 2013-06-04 | 3,335 | 3,490 | 3,315 | 3,455 | 8,792,200 | 3,455 |
| 2013-06-03 | 3,500 | 3,500 | 3,370 | 3,380 | 8,496,500 | 3,380 |
| 2013-05-31 | 3,610 | 3,625 | 3,510 | 3,530 | 7,854,100 | 3,530 |
| 2013-05-30 | 3,630 | 3,665 | 3,565 | 3,600 | 7,695,900 | 3,600 |
| 2013-05-29 | 3,765 | 3,765 | 3,660 | 3,670 | 7,603,300 | 3,670 |
| 2013-05-28 | 3,630 | 3,745 | 3,610 | 3,695 | 5,261,900 | 3,695 |
| 2013-05-27 | 3,710 | 3,740 | 3,655 | 3,660 | 8,028,900 | 3,660 |
| 2013-05-24 | 3,800 | 3,835 | 3,565 | 3,710 | 17,690,600 | 3,710 |
| 2013-05-23 | 4,000 | 4,115 | 3,710 | 3,735 | 22,033,200 | 3,735 |
| 2013-05-22 | 3,810 | 3,945 | 3,805 | 3,885 | 12,177,600 | 3,885 |
| 2013-05-21 | 3,770 | 3,810 | 3,755 | 3,800 | 4,189,700 | 3,800 |
| 2013-05-20 | 3,805 | 3,820 | 3,785 | 3,805 | 5,220,700 | 3,805 |
| 2013-05-17 | 3,795 | 3,810 | 3,770 | 3,780 | 7,293,700 | 3,780 |
| 2013-05-16 | 3,790 | 3,800 | 3,725 | 3,775 | 8,716,000 | 3,775 |
| 2013-05-15 | 3,695 | 3,770 | 3,680 | 3,740 | 11,048,900 | 3,740 |
| 2013-05-14 | 3,640 | 3,670 | 3,625 | 3,645 | 6,832,600 | 3,645 |
| 2013-05-13 | 3,640 | 3,645 | 3,610 | 3,625 | 6,974,800 | 3,625 |
| 2013-05-10 | 3,590 | 3,590 | 3,525 | 3,555 | 9,897,000 | 3,555 |
| 2013-05-09 | 3,510 | 3,515 | 3,455 | 3,470 | 5,654,800 | 3,470 |
| 2013-05-08 | 3,485 | 3,545 | 3,475 | 3,505 | 6,988,500 | 3,505 |
| 2013-05-07 | 3,535 | 3,535 | 3,485 | 3,485 | 6,897,600 | 3,485 |
| 2013-05-02 | 3,400 | 3,480 | 3,400 | 3,445 | 6,366,200 | 3,445 |
| 2013-05-01 | 3,460 | 3,475 | 3,405 | 3,440 | 7,866,600 | 3,440 |
| 2013-04-30 | 3,550 | 3,555 | 3,480 | 3,495 | 8,585,200 | 3,495 |
| 2013-04-26 | 3,615 | 3,615 | 3,550 | 3,560 | 10,662,300 | 3,560 |
| 2013-04-25 | 3,630 | 3,665 | 3,555 | 3,595 | 27,280,500 | 3,595 |
| 2013-04-24 | 3,835 | 3,840 | 3,790 | 3,840 | 7,501,100 | 3,840 |
| 2013-04-23 | 3,800 | 3,820 | 3,755 | 3,790 | 4,574,000 | 3,790 |
| 2013-04-22 | 3,800 | 3,840 | 3,770 | 3,780 | 7,393,500 | 3,780 |
| 2013-04-19 | 3,720 | 3,740 | 3,665 | 3,715 | 7,586,500 | 3,715 |
| 2013-04-18 | 3,700 | 3,750 | 3,680 | 3,680 | 8,148,500 | 3,680 |
| 2013-04-17 | 3,645 | 3,710 | 3,620 | 3,670 | 7,798,500 | 3,670 |
| 2013-04-16 | 3,605 | 3,650 | 3,560 | 3,610 | 7,859,000 | 3,610 |
| 2013-04-15 | 3,615 | 3,710 | 3,615 | 3,675 | 7,969,600 | 3,675 |
| 2013-04-12 | 3,690 | 3,695 | 3,560 | 3,675 | 11,970,400 | 3,675 |
| 2013-04-11 | 3,600 | 3,725 | 3,595 | 3,695 | 13,930,500 | 3,695 |
| 2013-04-10 | 3,480 | 3,570 | 3,470 | 3,545 | 13,044,400 | 3,545 |
| 2013-04-09 | 3,475 | 3,490 | 3,445 | 3,475 | 9,932,000 | 3,475 |
| 2013-04-08 | 3,360 | 3,410 | 3,355 | 3,405 | 10,528,500 | 3,405 |
| 2013-04-05 | 3,425 | 3,450 | 3,270 | 3,290 | 13,333,900 | 3,290 |
| 2013-04-04 | 3,200 | 3,270 | 3,070 | 3,240 | 19,443,400 | 3,240 |
| 2013-04-03 | 3,290 | 3,295 | 3,220 | 3,270 | 5,060,700 | 3,270 |
| 2013-04-02 | 3,330 | 3,335 | 3,220 | 3,245 | 7,250,400 | 3,245 |
| 2013-04-01 | 3,410 | 3,430 | 3,360 | 3,360 | 4,541,500 | 3,360 |
| 2013-03-29 | 3,480 | 3,480 | 3,395 | 3,400 | 4,731,700 | 3,400 |
| 2013-03-28 | 3,515 | 3,520 | 3,425 | 3,450 | 7,129,300 | 3,450 |
| 2013-03-27 | 3,535 | 3,545 | 3,510 | 3,525 | 3,315,800 | 3,525 |
| 2013-03-26 | 3,500 | 3,525 | 3,485 | 3,495 | 4,395,000 | 3,495 |
| 2013-03-25 | 3,555 | 3,570 | 3,500 | 3,500 | 3,789,100 | 3,500 |
| 2013-03-22 | 3,535 | 3,540 | 3,485 | 3,500 | 4,430,700 | 3,500 |
| 2013-03-21 | 3,575 | 3,600 | 3,535 | 3,535 | 7,075,900 | 3,535 |
| 2013-03-19 | 3,430 | 3,510 | 3,420 | 3,490 | 8,137,500 | 3,490 |
| 2013-03-18 | 3,420 | 3,425 | 3,375 | 3,385 | 8,081,700 | 3,385 |
| 2013-03-15 | 3,490 | 3,525 | 3,460 | 3,460 | 8,519,600 | 3,460 |
| 2013-03-14 | 3,480 | 3,495 | 3,435 | 3,470 | 4,472,700 | 3,470 |
| 2013-03-13 | 3,500 | 3,525 | 3,450 | 3,450 | 9,026,900 | 3,450 |
| 2013-03-12 | 3,565 | 3,670 | 3,535 | 3,550 | 13,461,000 | 3,550 |
| 2013-03-11 | 3,420 | 3,605 | 3,395 | 3,505 | 16,973,700 | 3,505 |
| 2013-03-08 | 3,375 | 3,410 | 3,370 | 3,385 | 12,085,000 | 3,385 |
| 2013-03-07 | 3,400 | 3,400 | 3,355 | 3,365 | 4,184,500 | 3,365 |
| 2013-03-06 | 3,400 | 3,400 | 3,360 | 3,370 | 4,820,400 | 3,370 |
| 2013-03-05 | 3,355 | 3,395 | 3,330 | 3,345 | 4,719,500 | 3,345 |
| 2013-03-04 | 3,395 | 3,410 | 3,345 | 3,350 | 4,295,500 | 3,350 |
| 2013-03-01 | 3,345 | 3,380 | 3,340 | 3,375 | 3,777,900 | 3,375 |
| 2013-02-28 | 3,295 | 3,370 | 3,290 | 3,365 | 8,790,300 | 3,365 |
| 2013-02-27 | 3,300 | 3,305 | 3,235 | 3,235 | 5,969,100 | 3,235 |
| 2013-02-26 | 3,340 | 3,365 | 3,320 | 3,325 | 6,461,300 | 3,325 |
| 2013-02-25 | 3,365 | 3,390 | 3,340 | 3,375 | 7,301,600 | 3,375 |
| 2013-02-22 | 3,350 | 3,355 | 3,295 | 3,315 | 6,347,000 | 3,315 |
| 2013-02-21 | 3,345 | 3,360 | 3,300 | 3,305 | 4,685,600 | 3,305 |
| 2013-02-20 | 3,350 | 3,390 | 3,345 | 3,345 | 8,600,400 | 3,345 |
| 2013-02-19 | 3,280 | 3,325 | 3,265 | 3,295 | 3,681,100 | 3,295 |
| 2013-02-18 | 3,320 | 3,325 | 3,295 | 3,310 | 4,094,800 | 3,310 |
| 2013-02-15 | 3,275 | 3,305 | 3,240 | 3,265 | 5,812,600 | 3,265 |
| 2013-02-14 | 3,310 | 3,330 | 3,260 | 3,315 | 5,924,000 | 3,315 |
| 2013-02-13 | 3,300 | 3,300 | 3,240 | 3,260 | 6,596,900 | 3,260 |
| 2013-02-12 | 3,300 | 3,345 | 3,275 | 3,305 | 8,542,100 | 3,305 |
| 2013-02-08 | 3,270 | 3,305 | 3,220 | 3,235 | 9,246,700 | 3,235 |
| 2013-02-07 | 3,355 | 3,375 | 3,310 | 3,310 | 9,030,900 | 3,310 |
| 2013-02-06 | 3,360 | 3,440 | 3,355 | 3,415 | 12,250,100 | 3,415 |
| 2013-02-05 | 3,280 | 3,335 | 3,270 | 3,320 | 7,593,800 | 3,320 |
| 2013-02-04 | 3,320 | 3,335 | 3,280 | 3,315 | 7,917,800 | 3,315 |
| 2013-02-01 | 3,365 | 3,375 | 3,300 | 3,320 | 6,836,700 | 3,320 |
| 2013-01-31 | 3,430 | 3,440 | 3,320 | 3,365 | 12,366,100 | 3,365 |
| 2013-01-30 | 3,345 | 3,385 | 3,305 | 3,385 | 7,554,800 | 3,385 |
| 2013-01-29 | 3,315 | 3,330 | 3,285 | 3,290 | 7,178,000 | 3,290 |
| 2013-01-28 | 3,360 | 3,365 | 3,320 | 3,330 | 4,597,800 | 3,330 |
| 2013-01-25 | 3,360 | 3,360 | 3,315 | 3,350 | 7,350,300 | 3,350 |
| 2013-01-24 | 3,250 | 3,305 | 3,235 | 3,300 | 6,699,700 | 3,300 |
| 2013-01-23 | 3,225 | 3,305 | 3,185 | 3,275 | 6,483,100 | 3,275 |
| 2013-01-22 | 3,330 | 3,335 | 3,225 | 3,275 | 8,623,200 | 3,275 |
| 2013-01-21 | 3,390 | 3,390 | 3,310 | 3,330 | 5,431,500 | 3,330 |
| 2013-01-18 | 3,375 | 3,380 | 3,325 | 3,350 | 9,295,200 | 3,350 |
| 2013-01-17 | 3,270 | 3,290 | 3,210 | 3,255 | 9,101,500 | 3,255 |
| 2013-01-16 | 3,270 | 3,335 | 3,250 | 3,250 | 8,061,200 | 3,250 |
| 2013-01-15 | 3,420 | 3,435 | 3,370 | 3,390 | 5,459,100 | 3,390 |
| 2013-01-11 | 3,350 | 3,380 | 3,310 | 3,370 | 8,658,900 | 3,370 |
| 2013-01-10 | 3,300 | 3,310 | 3,255 | 3,295 | 6,323,000 | 3,295 |
| 2013-01-09 | 3,240 | 3,300 | 3,230 | 3,285 | 7,504,800 | 3,285 |
| 2013-01-08 | 3,340 | 3,395 | 3,285 | 3,325 | 6,646,700 | 3,325 |
| 2013-01-07 | 3,445 | 3,445 | 3,310 | 3,330 | 5,357,600 | 3,330 |
| 2013-01-04 | 3,475 | 3,475 | 3,405 | 3,420 | 7,186,500 | 3,420 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株