7752 (株)リコー 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 | 1,106 | 1,122 | 1,101 | 1,118 | 4,000,000 | 1,118 |
| 2013-12-27 | 1,103 | 1,109 | 1,085 | 1,095 | 3,194,000 | 1,095 |
| 2013-12-26 | 1,099 | 1,105 | 1,095 | 1,100 | 2,637,000 | 1,100 |
| 2013-12-25 | 1,096 | 1,098 | 1,082 | 1,090 | 2,950,000 | 1,090 |
| 2013-12-24 | 1,110 | 1,110 | 1,091 | 1,093 | 4,855,000 | 1,093 |
| 2013-12-20 | 1,090 | 1,100 | 1,087 | 1,095 | 5,721,000 | 1,095 |
| 2013-12-19 | 1,087 | 1,095 | 1,075 | 1,085 | 7,263,000 | 1,085 |
| 2013-12-18 | 1,067 | 1,089 | 1,055 | 1,070 | 16,379,000 | 1,070 |
| 2013-12-17 | 1,145 | 1,149 | 1,112 | 1,123 | 8,811,000 | 1,123 |
| 2013-12-16 | 1,164 | 1,165 | 1,140 | 1,147 | 6,944,000 | 1,147 |
| 2013-12-13 | 1,156 | 1,172 | 1,145 | 1,162 | 8,130,000 | 1,162 |
| 2013-12-12 | 1,166 | 1,173 | 1,156 | 1,165 | 4,102,000 | 1,165 |
| 2013-12-11 | 1,181 | 1,189 | 1,165 | 1,180 | 4,910,000 | 1,180 |
| 2013-12-10 | 1,175 | 1,182 | 1,171 | 1,180 | 3,983,000 | 1,180 |
| 2013-12-09 | 1,171 | 1,174 | 1,164 | 1,172 | 4,911,000 | 1,172 |
| 2013-12-06 | 1,126 | 1,153 | 1,123 | 1,153 | 3,541,000 | 1,153 |
| 2013-12-05 | 1,140 | 1,149 | 1,131 | 1,141 | 4,971,000 | 1,141 |
| 2013-12-04 | 1,151 | 1,158 | 1,134 | 1,149 | 4,365,000 | 1,149 |
| 2013-12-03 | 1,175 | 1,178 | 1,162 | 1,172 | 3,587,000 | 1,172 |
| 2013-12-02 | 1,181 | 1,181 | 1,155 | 1,165 | 4,638,000 | 1,165 |
| 2013-11-29 | 1,155 | 1,178 | 1,155 | 1,175 | 4,667,000 | 1,175 |
| 2013-11-28 | 1,166 | 1,175 | 1,145 | 1,158 | 4,196,000 | 1,158 |
| 2013-11-27 | 1,124 | 1,156 | 1,122 | 1,149 | 5,058,000 | 1,149 |
| 2013-11-26 | 1,120 | 1,140 | 1,120 | 1,129 | 4,498,000 | 1,129 |
| 2013-11-25 | 1,112 | 1,135 | 1,111 | 1,126 | 4,909,000 | 1,126 |
| 2013-11-22 | 1,111 | 1,123 | 1,103 | 1,109 | 5,572,000 | 1,109 |
| 2013-11-21 | 1,092 | 1,108 | 1,090 | 1,101 | 4,407,000 | 1,101 |
| 2013-11-20 | 1,104 | 1,106 | 1,089 | 1,094 | 4,654,000 | 1,094 |
| 2013-11-19 | 1,080 | 1,110 | 1,077 | 1,106 | 5,989,000 | 1,106 |
| 2013-11-18 | 1,101 | 1,104 | 1,081 | 1,090 | 8,403,000 | 1,090 |
| 2013-11-15 | 1,089 | 1,109 | 1,089 | 1,105 | 7,726,000 | 1,105 |
| 2013-11-14 | 1,059 | 1,081 | 1,056 | 1,066 | 6,255,000 | 1,066 |
| 2013-11-13 | 1,049 | 1,057 | 1,045 | 1,052 | 3,487,000 | 1,052 |
| 2013-11-12 | 1,030 | 1,058 | 1,027 | 1,052 | 5,031,000 | 1,052 |
| 2013-11-11 | 1,035 | 1,039 | 1,025 | 1,026 | 3,536,000 | 1,026 |
| 2013-11-08 | 990 | 1,025 | 990 | 1,021 | 5,300,000 | 1,021 |
| 2013-11-07 | 1,011 | 1,026 | 1,004 | 1,009 | 6,400,000 | 1,009 |
| 2013-11-06 | 978 | 1,024 | 976 | 1,006 | 7,959,000 | 1,006 |
| 2013-11-05 | 983 | 986 | 952 | 967 | 10,383,000 | 967 |
| 2013-11-01 | 1,000 | 1,011 | 955 | 964 | 16,022,000 | 964 |
| 2013-10-31 | 1,053 | 1,056 | 1,026 | 1,033 | 7,462,000 | 1,033 |
| 2013-10-30 | 1,070 | 1,072 | 1,061 | 1,061 | 2,770,000 | 1,061 |
| 2013-10-29 | 1,057 | 1,060 | 1,045 | 1,055 | 3,593,000 | 1,055 |
| 2013-10-28 | 1,061 | 1,068 | 1,047 | 1,062 | 5,552,000 | 1,062 |
| 2013-10-25 | 1,087 | 1,088 | 1,054 | 1,056 | 4,340,000 | 1,056 |
| 2013-10-24 | 1,080 | 1,095 | 1,075 | 1,091 | 3,723,000 | 1,091 |
| 2013-10-23 | 1,101 | 1,117 | 1,082 | 1,085 | 5,651,000 | 1,085 |
| 2013-10-22 | 1,076 | 1,100 | 1,073 | 1,087 | 3,762,000 | 1,087 |
| 2013-10-21 | 1,077 | 1,080 | 1,066 | 1,073 | 3,400,000 | 1,073 |
| 2013-10-18 | 1,092 | 1,092 | 1,068 | 1,076 | 3,316,000 | 1,076 |
| 2013-10-17 | 1,091 | 1,096 | 1,077 | 1,087 | 2,437,000 | 1,087 |
| 2013-10-16 | 1,075 | 1,086 | 1,074 | 1,078 | 2,402,000 | 1,078 |
| 2013-10-15 | 1,093 | 1,094 | 1,069 | 1,083 | 4,607,000 | 1,083 |
| 2013-10-11 | 1,082 | 1,095 | 1,069 | 1,074 | 6,196,000 | 1,074 |
| 2013-10-10 | 1,060 | 1,068 | 1,052 | 1,061 | 2,471,000 | 1,061 |
| 2013-10-09 | 1,039 | 1,057 | 1,030 | 1,057 | 4,472,000 | 1,057 |
| 2013-10-08 | 1,046 | 1,048 | 1,036 | 1,044 | 4,132,000 | 1,044 |
| 2013-10-07 | 1,067 | 1,088 | 1,053 | 1,056 | 4,642,000 | 1,056 |
| 2013-10-04 | 1,060 | 1,076 | 1,050 | 1,071 | 6,868,000 | 1,071 |
| 2013-10-03 | 1,107 | 1,107 | 1,085 | 1,090 | 4,369,000 | 1,090 |
| 2013-10-02 | 1,134 | 1,143 | 1,101 | 1,109 | 5,079,000 | 1,109 |
| 2013-10-01 | 1,138 | 1,160 | 1,130 | 1,140 | 4,324,000 | 1,140 |
| 2013-09-30 | 1,125 | 1,141 | 1,118 | 1,131 | 3,660,000 | 1,131 |
| 2013-09-27 | 1,166 | 1,170 | 1,152 | 1,155 | 1,749,000 | 1,155 |
| 2013-09-26 | 1,153 | 1,165 | 1,141 | 1,164 | 2,410,000 | 1,164 |
| 2013-09-25 | 1,182 | 1,182 | 1,159 | 1,169 | 3,332,000 | 1,169 |
| 2013-09-24 | 1,176 | 1,186 | 1,170 | 1,183 | 2,549,000 | 1,183 |
| 2013-09-20 | 1,180 | 1,185 | 1,174 | 1,181 | 2,627,000 | 1,181 |
| 2013-09-19 | 1,180 | 1,182 | 1,163 | 1,173 | 3,700,000 | 1,173 |
| 2013-09-18 | 1,180 | 1,184 | 1,170 | 1,178 | 4,195,000 | 1,178 |
| 2013-09-17 | 1,177 | 1,183 | 1,171 | 1,175 | 3,212,000 | 1,175 |
| 2013-09-13 | 1,144 | 1,158 | 1,140 | 1,149 | 4,398,000 | 1,149 |
| 2013-09-12 | 1,149 | 1,149 | 1,133 | 1,143 | 3,984,000 | 1,143 |
| 2013-09-11 | 1,165 | 1,166 | 1,155 | 1,161 | 2,993,000 | 1,161 |
| 2013-09-10 | 1,154 | 1,162 | 1,149 | 1,153 | 2,963,000 | 1,153 |
| 2013-09-09 | 1,159 | 1,159 | 1,129 | 1,142 | 3,730,000 | 1,142 |
| 2013-09-06 | 1,130 | 1,131 | 1,106 | 1,119 | 4,842,000 | 1,119 |
| 2013-09-05 | 1,124 | 1,128 | 1,094 | 1,101 | 4,541,000 | 1,101 |
| 2013-09-04 | 1,087 | 1,112 | 1,084 | 1,108 | 3,916,000 | 1,108 |
| 2013-09-03 | 1,060 | 1,087 | 1,054 | 1,084 | 3,877,000 | 1,084 |
| 2013-09-02 | 1,062 | 1,063 | 1,038 | 1,042 | 5,671,000 | 1,042 |
| 2013-08-30 | 1,082 | 1,085 | 1,066 | 1,067 | 3,154,000 | 1,067 |
| 2013-08-29 | 1,068 | 1,069 | 1,052 | 1,062 | 2,994,000 | 1,062 |
| 2013-08-28 | 1,076 | 1,083 | 1,048 | 1,064 | 7,471,000 | 1,064 |
| 2013-08-27 | 1,074 | 1,111 | 1,072 | 1,095 | 5,077,000 | 1,095 |
| 2013-08-26 | 1,084 | 1,091 | 1,068 | 1,074 | 3,363,000 | 1,074 |
| 2013-08-23 | 1,063 | 1,096 | 1,060 | 1,081 | 3,782,000 | 1,081 |
| 2013-08-22 | 1,040 | 1,056 | 1,033 | 1,045 | 4,613,000 | 1,045 |
| 2013-08-21 | 1,063 | 1,072 | 1,046 | 1,057 | 5,111,000 | 1,057 |
| 2013-08-20 | 1,096 | 1,107 | 1,068 | 1,073 | 3,048,000 | 1,073 |
| 2013-08-19 | 1,109 | 1,111 | 1,091 | 1,103 | 3,616,000 | 1,103 |
| 2013-08-16 | 1,090 | 1,123 | 1,090 | 1,111 | 6,142,000 | 1,111 |
| 2013-08-15 | 1,114 | 1,124 | 1,104 | 1,109 | 3,182,000 | 1,109 |
| 2013-08-14 | 1,137 | 1,137 | 1,098 | 1,130 | 3,891,000 | 1,130 |
| 2013-08-13 | 1,126 | 1,135 | 1,119 | 1,123 | 2,613,000 | 1,123 |
| 2013-08-12 | 1,110 | 1,118 | 1,102 | 1,109 | 2,328,000 | 1,109 |
| 2013-08-09 | 1,136 | 1,142 | 1,104 | 1,118 | 3,279,000 | 1,118 |
| 2013-08-08 | 1,140 | 1,155 | 1,121 | 1,126 | 2,736,000 | 1,126 |
| 2013-08-07 | 1,160 | 1,168 | 1,149 | 1,151 | 2,848,000 | 1,151 |
| 2013-08-06 | 1,180 | 1,187 | 1,161 | 1,186 | 1,868,000 | 1,186 |
| 2013-08-05 | 1,175 | 1,188 | 1,163 | 1,179 | 2,531,000 | 1,179 |
| 2013-08-02 | 1,181 | 1,181 | 1,159 | 1,174 | 2,638,000 | 1,174 |
| 2013-08-01 | 1,110 | 1,162 | 1,106 | 1,160 | 5,043,000 | 1,160 |
| 2013-07-31 | 1,120 | 1,131 | 1,102 | 1,102 | 4,424,000 | 1,102 |
| 2013-07-30 | 1,117 | 1,137 | 1,116 | 1,127 | 4,241,000 | 1,127 |
| 2013-07-29 | 1,112 | 1,146 | 1,103 | 1,117 | 7,436,000 | 1,117 |
| 2013-07-26 | 1,188 | 1,198 | 1,155 | 1,156 | 3,677,000 | 1,156 |
| 2013-07-25 | 1,225 | 1,228 | 1,185 | 1,199 | 5,788,000 | 1,199 |
| 2013-07-24 | 1,217 | 1,226 | 1,195 | 1,223 | 4,507,000 | 1,223 |
| 2013-07-23 | 1,223 | 1,235 | 1,215 | 1,219 | 3,347,000 | 1,219 |
| 2013-07-22 | 1,240 | 1,245 | 1,217 | 1,236 | 4,067,000 | 1,236 |
| 2013-07-19 | 1,238 | 1,243 | 1,215 | 1,228 | 5,899,000 | 1,228 |
| 2013-07-18 | 1,237 | 1,240 | 1,218 | 1,228 | 3,570,000 | 1,228 |
| 2013-07-17 | 1,217 | 1,235 | 1,212 | 1,232 | 4,278,000 | 1,232 |
| 2013-07-16 | 1,212 | 1,231 | 1,205 | 1,229 | 4,510,000 | 1,229 |
| 2013-07-12 | 1,187 | 1,208 | 1,184 | 1,202 | 4,316,000 | 1,202 |
| 2013-07-11 | 1,182 | 1,197 | 1,175 | 1,189 | 3,380,000 | 1,189 |
| 2013-07-10 | 1,209 | 1,210 | 1,184 | 1,197 | 4,094,000 | 1,197 |
| 2013-07-09 | 1,204 | 1,208 | 1,188 | 1,204 | 3,268,000 | 1,204 |
| 2013-07-08 | 1,213 | 1,218 | 1,169 | 1,181 | 4,316,000 | 1,181 |
| 2013-07-05 | 1,196 | 1,209 | 1,191 | 1,201 | 4,530,000 | 1,201 |
| 2013-07-04 | 1,198 | 1,206 | 1,188 | 1,194 | 2,393,000 | 1,194 |
| 2013-07-03 | 1,210 | 1,216 | 1,197 | 1,203 | 3,523,000 | 1,203 |
| 2013-07-02 | 1,199 | 1,208 | 1,185 | 1,202 | 4,587,000 | 1,202 |
| 2013-07-01 | 1,181 | 1,188 | 1,153 | 1,188 | 6,068,000 | 1,188 |
| 2013-06-28 | 1,180 | 1,207 | 1,173 | 1,180 | 4,557,000 | 1,180 |
| 2013-06-27 | 1,170 | 1,170 | 1,139 | 1,160 | 4,121,000 | 1,160 |
| 2013-06-26 | 1,198 | 1,199 | 1,142 | 1,157 | 4,694,000 | 1,157 |
| 2013-06-25 | 1,174 | 1,204 | 1,148 | 1,175 | 5,083,000 | 1,175 |
| 2013-06-24 | 1,182 | 1,210 | 1,175 | 1,178 | 4,947,000 | 1,178 |
| 2013-06-21 | 1,139 | 1,186 | 1,113 | 1,181 | 10,258,000 | 1,181 |
| 2013-06-20 | 1,126 | 1,191 | 1,121 | 1,148 | 10,229,000 | 1,148 |
| 2013-06-19 | 1,139 | 1,140 | 1,112 | 1,125 | 3,539,000 | 1,125 |
| 2013-06-18 | 1,083 | 1,108 | 1,075 | 1,106 | 5,064,000 | 1,106 |
| 2013-06-17 | 1,050 | 1,084 | 1,038 | 1,084 | 4,415,000 | 1,084 |
| 2013-06-14 | 1,090 | 1,099 | 1,057 | 1,060 | 7,561,000 | 1,060 |
| 2013-06-13 | 1,095 | 1,096 | 1,042 | 1,055 | 10,060,000 | 1,055 |
| 2013-06-12 | 1,110 | 1,142 | 1,102 | 1,133 | 6,065,000 | 1,133 |
| 2013-06-11 | 1,170 | 1,201 | 1,145 | 1,151 | 6,230,000 | 1,151 |
| 2013-06-10 | 1,128 | 1,144 | 1,101 | 1,140 | 4,995,000 | 1,140 |
| 2013-06-07 | 1,070 | 1,104 | 1,052 | 1,081 | 6,235,000 | 1,081 |
| 2013-06-06 | 1,108 | 1,161 | 1,098 | 1,107 | 7,305,000 | 1,107 |
| 2013-06-05 | 1,203 | 1,203 | 1,132 | 1,142 | 6,839,000 | 1,142 |
| 2013-06-04 | 1,142 | 1,208 | 1,132 | 1,194 | 7,533,000 | 1,194 |
| 2013-06-03 | 1,150 | 1,184 | 1,137 | 1,162 | 7,885,000 | 1,162 |
| 2013-05-31 | 1,210 | 1,223 | 1,195 | 1,210 | 7,489,000 | 1,210 |
| 2013-05-30 | 1,200 | 1,229 | 1,180 | 1,191 | 8,806,000 | 1,191 |
| 2013-05-29 | 1,258 | 1,259 | 1,219 | 1,225 | 5,002,000 | 1,225 |
| 2013-05-28 | 1,180 | 1,249 | 1,178 | 1,228 | 6,442,000 | 1,228 |
| 2013-05-27 | 1,262 | 1,270 | 1,206 | 1,210 | 7,278,000 | 1,210 |
| 2013-05-24 | 1,319 | 1,340 | 1,220 | 1,292 | 11,039,000 | 1,292 |
| 2013-05-23 | 1,355 | 1,422 | 1,270 | 1,270 | 15,208,000 | 1,270 |
| 2013-05-22 | 1,331 | 1,348 | 1,329 | 1,330 | 4,971,000 | 1,330 |
| 2013-05-21 | 1,326 | 1,365 | 1,313 | 1,325 | 6,989,000 | 1,325 |
| 2013-05-20 | 1,315 | 1,347 | 1,309 | 1,339 | 5,193,000 | 1,339 |
| 2013-05-17 | 1,268 | 1,293 | 1,254 | 1,285 | 7,288,000 | 1,285 |
| 2013-05-16 | 1,271 | 1,305 | 1,260 | 1,291 | 12,932,000 | 1,291 |
| 2013-05-15 | 1,237 | 1,263 | 1,234 | 1,247 | 7,737,000 | 1,247 |
| 2013-05-14 | 1,220 | 1,223 | 1,195 | 1,208 | 5,922,000 | 1,208 |
| 2013-05-13 | 1,178 | 1,202 | 1,176 | 1,197 | 7,943,000 | 1,197 |
| 2013-05-10 | 1,160 | 1,160 | 1,139 | 1,153 | 8,228,000 | 1,153 |
| 2013-05-09 | 1,129 | 1,142 | 1,107 | 1,109 | 5,200,000 | 1,109 |
| 2013-05-08 | 1,093 | 1,136 | 1,093 | 1,107 | 9,028,000 | 1,107 |
| 2013-05-07 | 1,090 | 1,093 | 1,077 | 1,084 | 7,351,000 | 1,084 |
| 2013-05-02 | 1,061 | 1,063 | 1,036 | 1,044 | 10,264,000 | 1,044 |
| 2013-05-01 | 1,080 | 1,084 | 1,057 | 1,061 | 12,358,000 | 1,061 |
| 2013-04-30 | 1,111 | 1,120 | 1,077 | 1,086 | 20,955,000 | 1,086 |
| 2013-04-26 | 1,200 | 1,206 | 1,181 | 1,185 | 5,011,000 | 1,185 |
| 2013-04-25 | 1,217 | 1,217 | 1,197 | 1,198 | 4,999,000 | 1,198 |
| 2013-04-24 | 1,233 | 1,239 | 1,207 | 1,217 | 5,077,000 | 1,217 |
| 2013-04-23 | 1,223 | 1,224 | 1,197 | 1,210 | 5,996,000 | 1,210 |
| 2013-04-22 | 1,222 | 1,235 | 1,220 | 1,229 | 5,896,000 | 1,229 |
| 2013-04-19 | 1,189 | 1,197 | 1,174 | 1,192 | 5,649,000 | 1,192 |
| 2013-04-18 | 1,176 | 1,224 | 1,172 | 1,193 | 7,172,000 | 1,193 |
| 2013-04-17 | 1,175 | 1,221 | 1,167 | 1,197 | 6,863,000 | 1,197 |
| 2013-04-16 | 1,141 | 1,169 | 1,134 | 1,153 | 6,213,000 | 1,153 |
| 2013-04-15 | 1,184 | 1,202 | 1,166 | 1,168 | 6,344,000 | 1,168 |
| 2013-04-12 | 1,202 | 1,219 | 1,187 | 1,208 | 10,920,000 | 1,208 |
| 2013-04-11 | 1,177 | 1,192 | 1,169 | 1,172 | 7,666,000 | 1,172 |
| 2013-04-10 | 1,122 | 1,167 | 1,122 | 1,147 | 9,523,000 | 1,147 |
| 2013-04-09 | 1,105 | 1,154 | 1,102 | 1,126 | 14,995,000 | 1,126 |
| 2013-04-08 | 1,090 | 1,097 | 1,080 | 1,091 | 9,092,000 | 1,091 |
| 2013-04-05 | 1,055 | 1,085 | 1,052 | 1,066 | 15,408,000 | 1,066 |
| 2013-04-04 | 958 | 1,004 | 953 | 1,002 | 6,213,000 | 1,002 |
| 2013-04-03 | 958 | 974 | 954 | 973 | 5,390,000 | 973 |
| 2013-04-02 | 952 | 969 | 919 | 944 | 9,352,000 | 944 |
| 2013-04-01 | 1,000 | 1,005 | 980 | 981 | 4,615,000 | 981 |
| 2013-03-29 | 1,029 | 1,031 | 999 | 1,004 | 4,568,000 | 1,004 |
| 2013-03-28 | 1,018 | 1,027 | 1,007 | 1,018 | 4,784,000 | 1,018 |
| 2013-03-27 | 1,030 | 1,037 | 1,010 | 1,017 | 4,000,000 | 1,017 |
| 2013-03-26 | 1,039 | 1,043 | 1,023 | 1,028 | 5,443,000 | 1,028 |
| 2013-03-25 | 1,049 | 1,060 | 1,041 | 1,053 | 5,914,000 | 1,053 |
| 2013-03-22 | 1,029 | 1,040 | 1,025 | 1,030 | 5,044,000 | 1,030 |
| 2013-03-21 | 1,040 | 1,048 | 1,032 | 1,047 | 5,822,000 | 1,047 |
| 2013-03-19 | 1,026 | 1,040 | 1,023 | 1,033 | 4,846,000 | 1,033 |
| 2013-03-18 | 1,010 | 1,020 | 998 | 1,009 | 7,075,000 | 1,009 |
| 2013-03-15 | 1,022 | 1,041 | 1,018 | 1,036 | 7,409,000 | 1,036 |
| 2013-03-14 | 1,019 | 1,021 | 996 | 1,012 | 7,649,000 | 1,012 |
| 2013-03-13 | 1,030 | 1,040 | 1,013 | 1,020 | 6,679,000 | 1,020 |
| 2013-03-12 | 1,063 | 1,102 | 1,036 | 1,036 | 9,947,000 | 1,036 |
| 2013-03-11 | 1,055 | 1,058 | 1,041 | 1,057 | 7,628,000 | 1,057 |
| 2013-03-08 | 1,017 | 1,042 | 1,014 | 1,033 | 11,487,000 | 1,033 |
| 2013-03-07 | 1,050 | 1,054 | 998 | 1,007 | 11,445,000 | 1,007 |
| 2013-03-06 | 1,035 | 1,045 | 1,029 | 1,045 | 5,014,000 | 1,045 |
| 2013-03-05 | 1,026 | 1,032 | 1,019 | 1,023 | 4,584,000 | 1,023 |
| 2013-03-04 | 1,035 | 1,047 | 1,013 | 1,016 | 7,023,000 | 1,016 |
| 2013-03-01 | 982 | 1,002 | 981 | 998 | 4,866,000 | 998 |
| 2013-02-28 | 973 | 999 | 972 | 994 | 8,808,000 | 994 |
| 2013-02-27 | 971 | 971 | 950 | 952 | 4,675,000 | 952 |
| 2013-02-26 | 980 | 994 | 966 | 971 | 7,129,000 | 971 |
| 2013-02-25 | 987 | 1,011 | 984 | 1,010 | 8,148,000 | 1,010 |
| 2013-02-22 | 955 | 965 | 944 | 959 | 6,789,000 | 959 |
| 2013-02-21 | 986 | 993 | 967 | 973 | 4,910,000 | 973 |
| 2013-02-20 | 992 | 1,002 | 985 | 993 | 6,531,000 | 993 |
| 2013-02-19 | 982 | 995 | 975 | 979 | 3,954,000 | 979 |
| 2013-02-18 | 978 | 993 | 970 | 985 | 5,813,000 | 985 |
| 2013-02-15 | 977 | 978 | 933 | 958 | 8,997,000 | 958 |
| 2013-02-14 | 981 | 1,009 | 974 | 992 | 7,646,000 | 992 |
| 2013-02-13 | 977 | 990 | 968 | 978 | 5,255,000 | 978 |
| 2013-02-12 | 995 | 1,011 | 979 | 979 | 7,097,000 | 979 |
| 2013-02-08 | 999 | 1,014 | 966 | 967 | 11,057,000 | 967 |
| 2013-02-07 | 1,046 | 1,052 | 1,002 | 1,018 | 10,276,000 | 1,018 |
| 2013-02-06 | 1,044 | 1,064 | 1,033 | 1,055 | 10,202,000 | 1,055 |
| 2013-02-05 | 998 | 1,039 | 996 | 1,031 | 10,360,000 | 1,031 |
| 2013-02-04 | 1,012 | 1,018 | 997 | 1,008 | 7,964,000 | 1,008 |
| 2013-02-01 | 1,046 | 1,054 | 988 | 993 | 14,512,000 | 993 |
| 2013-01-31 | 1,027 | 1,042 | 988 | 1,016 | 11,647,000 | 1,016 |
| 2013-01-30 | 1,030 | 1,044 | 1,012 | 1,043 | 10,575,000 | 1,043 |
| 2013-01-29 | 1,044 | 1,059 | 1,026 | 1,030 | 12,749,000 | 1,030 |
| 2013-01-28 | 1,062 | 1,084 | 1,052 | 1,071 | 10,352,000 | 1,071 |
| 2013-01-25 | 1,075 | 1,082 | 1,039 | 1,047 | 11,292,000 | 1,047 |
| 2013-01-24 | 1,033 | 1,065 | 1,011 | 1,045 | 16,284,000 | 1,045 |
| 2013-01-23 | 1,060 | 1,109 | 1,056 | 1,063 | 13,068,000 | 1,063 |
| 2013-01-22 | 1,055 | 1,113 | 1,041 | 1,112 | 18,264,000 | 1,112 |
| 2013-01-21 | 1,077 | 1,083 | 1,057 | 1,068 | 11,270,000 | 1,068 |
| 2013-01-18 | 1,044 | 1,081 | 1,041 | 1,071 | 15,252,000 | 1,071 |
| 2013-01-17 | 1,000 | 1,024 | 972 | 999 | 13,092,000 | 999 |
| 2013-01-16 | 1,000 | 1,009 | 986 | 1,001 | 12,500,000 | 1,001 |
| 2013-01-15 | 975 | 1,010 | 974 | 997 | 12,758,000 | 997 |
| 2013-01-11 | 936 | 959 | 933 | 955 | 9,748,000 | 955 |
| 2013-01-10 | 922 | 926 | 906 | 912 | 6,765,000 | 912 |
| 2013-01-09 | 865 | 922 | 863 | 912 | 8,099,000 | 912 |
| 2013-01-08 | 907 | 922 | 881 | 889 | 10,161,000 | 889 |
| 2013-01-07 | 937 | 938 | 912 | 917 | 6,666,000 | 917 |
| 2013-01-04 | 952 | 955 | 913 | 933 | 11,124,000 | 933 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株