7915 NISSHA(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 | 1,652 | 1,682 | 1,645 | 1,672 | 204,600 | 1,672 |
| 2013-12-27 | 1,619 | 1,649 | 1,613 | 1,646 | 277,900 | 1,646 |
| 2013-12-26 | 1,605 | 1,618 | 1,600 | 1,605 | 97,400 | 1,605 |
| 2013-12-25 | 1,610 | 1,619 | 1,570 | 1,584 | 149,500 | 1,584 |
| 2013-12-24 | 1,596 | 1,614 | 1,588 | 1,600 | 273,600 | 1,600 |
| 2013-12-20 | 1,549 | 1,589 | 1,535 | 1,589 | 325,600 | 1,589 |
| 2013-12-19 | 1,552 | 1,555 | 1,520 | 1,546 | 192,100 | 1,546 |
| 2013-12-18 | 1,545 | 1,551 | 1,518 | 1,521 | 182,600 | 1,521 |
| 2013-12-17 | 1,541 | 1,566 | 1,521 | 1,545 | 195,200 | 1,545 |
| 2013-12-16 | 1,531 | 1,540 | 1,511 | 1,515 | 299,800 | 1,515 |
| 2013-12-13 | 1,560 | 1,571 | 1,533 | 1,546 | 345,600 | 1,546 |
| 2013-12-12 | 1,540 | 1,580 | 1,515 | 1,554 | 567,200 | 1,554 |
| 2013-12-11 | 1,682 | 1,682 | 1,617 | 1,620 | 305,700 | 1,620 |
| 2013-12-10 | 1,683 | 1,692 | 1,672 | 1,690 | 175,300 | 1,690 |
| 2013-12-09 | 1,680 | 1,692 | 1,660 | 1,682 | 257,300 | 1,682 |
| 2013-12-06 | 1,624 | 1,669 | 1,590 | 1,666 | 187,800 | 1,666 |
| 2013-12-05 | 1,620 | 1,629 | 1,601 | 1,629 | 184,400 | 1,629 |
| 2013-12-04 | 1,657 | 1,668 | 1,626 | 1,626 | 174,600 | 1,626 |
| 2013-12-03 | 1,700 | 1,709 | 1,658 | 1,675 | 263,400 | 1,675 |
| 2013-12-02 | 1,670 | 1,697 | 1,668 | 1,688 | 138,600 | 1,688 |
| 2013-11-29 | 1,684 | 1,695 | 1,656 | 1,688 | 251,400 | 1,688 |
| 2013-11-28 | 1,667 | 1,682 | 1,654 | 1,681 | 154,100 | 1,681 |
| 2013-11-27 | 1,666 | 1,684 | 1,654 | 1,673 | 234,600 | 1,673 |
| 2013-11-26 | 1,633 | 1,673 | 1,628 | 1,658 | 238,000 | 1,658 |
| 2013-11-25 | 1,644 | 1,648 | 1,620 | 1,634 | 107,300 | 1,634 |
| 2013-11-22 | 1,591 | 1,653 | 1,588 | 1,628 | 322,300 | 1,628 |
| 2013-11-21 | 1,613 | 1,634 | 1,580 | 1,590 | 227,100 | 1,590 |
| 2013-11-20 | 1,581 | 1,628 | 1,581 | 1,613 | 178,200 | 1,613 |
| 2013-11-19 | 1,534 | 1,628 | 1,534 | 1,605 | 498,400 | 1,605 |
| 2013-11-18 | 1,540 | 1,546 | 1,516 | 1,538 | 186,500 | 1,538 |
| 2013-11-15 | 1,540 | 1,552 | 1,516 | 1,539 | 237,000 | 1,539 |
| 2013-11-14 | 1,525 | 1,544 | 1,495 | 1,540 | 251,600 | 1,540 |
| 2013-11-13 | 1,482 | 1,507 | 1,477 | 1,495 | 195,300 | 1,495 |
| 2013-11-12 | 1,475 | 1,518 | 1,465 | 1,482 | 373,000 | 1,482 |
| 2013-11-11 | 1,535 | 1,559 | 1,494 | 1,502 | 310,500 | 1,502 |
| 2013-11-08 | 1,468 | 1,541 | 1,468 | 1,534 | 443,600 | 1,534 |
| 2013-11-07 | 1,478 | 1,548 | 1,460 | 1,481 | 1,461,100 | 1,481 |
| 2013-11-06 | 1,582 | 1,688 | 1,570 | 1,678 | 542,100 | 1,678 |
| 2013-11-05 | 1,580 | 1,583 | 1,532 | 1,568 | 144,700 | 1,568 |
| 2013-11-01 | 1,596 | 1,605 | 1,509 | 1,563 | 228,200 | 1,563 |
| 2013-10-31 | 1,616 | 1,619 | 1,588 | 1,598 | 176,700 | 1,598 |
| 2013-10-30 | 1,631 | 1,631 | 1,597 | 1,605 | 264,700 | 1,605 |
| 2013-10-29 | 1,623 | 1,627 | 1,603 | 1,607 | 311,400 | 1,607 |
| 2013-10-28 | 1,618 | 1,661 | 1,616 | 1,651 | 214,300 | 1,651 |
| 2013-10-25 | 1,653 | 1,653 | 1,605 | 1,608 | 247,700 | 1,608 |
| 2013-10-24 | 1,616 | 1,656 | 1,611 | 1,652 | 285,500 | 1,652 |
| 2013-10-23 | 1,660 | 1,686 | 1,626 | 1,629 | 394,900 | 1,629 |
| 2013-10-22 | 1,615 | 1,667 | 1,615 | 1,659 | 297,300 | 1,659 |
| 2013-10-21 | 1,614 | 1,625 | 1,595 | 1,621 | 159,700 | 1,621 |
| 2013-10-18 | 1,615 | 1,625 | 1,602 | 1,616 | 167,800 | 1,616 |
| 2013-10-17 | 1,622 | 1,638 | 1,611 | 1,633 | 219,800 | 1,633 |
| 2013-10-16 | 1,598 | 1,617 | 1,591 | 1,612 | 94,400 | 1,612 |
| 2013-10-15 | 1,640 | 1,640 | 1,601 | 1,613 | 153,500 | 1,613 |
| 2013-10-11 | 1,650 | 1,650 | 1,609 | 1,624 | 260,900 | 1,624 |
| 2013-10-10 | 1,624 | 1,636 | 1,595 | 1,618 | 466,700 | 1,618 |
| 2013-10-09 | 1,650 | 1,665 | 1,605 | 1,664 | 457,300 | 1,664 |
| 2013-10-08 | 1,596 | 1,673 | 1,582 | 1,660 | 703,900 | 1,660 |
| 2013-10-07 | 1,603 | 1,617 | 1,557 | 1,595 | 524,600 | 1,595 |
| 2013-10-04 | 1,601 | 1,634 | 1,550 | 1,603 | 1,410,800 | 1,603 |
| 2013-10-03 | 1,519 | 1,557 | 1,510 | 1,521 | 587,000 | 1,521 |
| 2013-10-02 | 1,598 | 1,599 | 1,452 | 1,504 | 1,489,000 | 1,504 |
| 2013-10-01 | 1,641 | 1,651 | 1,611 | 1,617 | 401,000 | 1,617 |
| 2013-09-30 | 1,677 | 1,677 | 1,637 | 1,645 | 413,100 | 1,645 |
| 2013-09-27 | 1,741 | 1,747 | 1,693 | 1,703 | 176,200 | 1,703 |
| 2013-09-26 | 1,714 | 1,741 | 1,681 | 1,737 | 140,500 | 1,737 |
| 2013-09-25 | 1,757 | 1,758 | 1,731 | 1,743 | 134,100 | 1,743 |
| 2013-09-24 | 1,700 | 1,749 | 1,700 | 1,746 | 174,400 | 1,746 |
| 2013-09-20 | 1,740 | 1,741 | 1,691 | 1,697 | 126,500 | 1,697 |
| 2013-09-19 | 1,705 | 1,735 | 1,698 | 1,734 | 163,600 | 1,734 |
| 2013-09-18 | 1,662 | 1,696 | 1,661 | 1,690 | 137,500 | 1,690 |
| 2013-09-17 | 1,661 | 1,692 | 1,658 | 1,664 | 123,400 | 1,664 |
| 2013-09-13 | 1,634 | 1,672 | 1,631 | 1,660 | 325,000 | 1,660 |
| 2013-09-12 | 1,761 | 1,761 | 1,652 | 1,661 | 390,900 | 1,661 |
| 2013-09-11 | 1,767 | 1,776 | 1,732 | 1,760 | 144,000 | 1,760 |
| 2013-09-10 | 1,738 | 1,758 | 1,712 | 1,740 | 178,500 | 1,740 |
| 2013-09-09 | 1,775 | 1,778 | 1,702 | 1,746 | 169,300 | 1,746 |
| 2013-09-06 | 1,723 | 1,728 | 1,690 | 1,702 | 157,600 | 1,702 |
| 2013-09-05 | 1,743 | 1,751 | 1,691 | 1,708 | 234,500 | 1,708 |
| 2013-09-04 | 1,696 | 1,750 | 1,677 | 1,750 | 312,400 | 1,750 |
| 2013-09-03 | 1,689 | 1,718 | 1,663 | 1,684 | 201,100 | 1,684 |
| 2013-09-02 | 1,638 | 1,682 | 1,628 | 1,651 | 102,700 | 1,651 |
| 2013-08-30 | 1,654 | 1,681 | 1,637 | 1,639 | 163,700 | 1,639 |
| 2013-08-29 | 1,706 | 1,706 | 1,647 | 1,650 | 172,400 | 1,650 |
| 2013-08-28 | 1,680 | 1,710 | 1,675 | 1,700 | 163,900 | 1,700 |
| 2013-08-27 | 1,711 | 1,759 | 1,702 | 1,735 | 111,900 | 1,735 |
| 2013-08-26 | 1,735 | 1,738 | 1,714 | 1,715 | 79,200 | 1,715 |
| 2013-08-23 | 1,753 | 1,768 | 1,714 | 1,723 | 172,300 | 1,723 |
| 2013-08-22 | 1,721 | 1,734 | 1,680 | 1,723 | 241,800 | 1,723 |
| 2013-08-21 | 1,709 | 1,775 | 1,700 | 1,758 | 538,500 | 1,758 |
| 2013-08-20 | 1,698 | 1,726 | 1,667 | 1,678 | 326,600 | 1,678 |
| 2013-08-19 | 1,618 | 1,697 | 1,609 | 1,696 | 294,100 | 1,696 |
| 2013-08-16 | 1,630 | 1,651 | 1,618 | 1,635 | 248,800 | 1,635 |
| 2013-08-15 | 1,715 | 1,726 | 1,626 | 1,638 | 685,700 | 1,638 |
| 2013-08-14 | 1,803 | 1,815 | 1,710 | 1,733 | 371,500 | 1,733 |
| 2013-08-13 | 1,730 | 1,835 | 1,718 | 1,831 | 254,600 | 1,831 |
| 2013-08-12 | 1,790 | 1,790 | 1,706 | 1,721 | 388,400 | 1,721 |
| 2013-08-09 | 1,828 | 1,880 | 1,793 | 1,831 | 532,500 | 1,831 |
| 2013-08-08 | 1,880 | 1,933 | 1,806 | 1,847 | 506,300 | 1,847 |
| 2013-08-07 | 1,800 | 1,961 | 1,799 | 1,883 | 813,500 | 1,883 |
| 2013-08-06 | 1,847 | 1,865 | 1,800 | 1,836 | 209,200 | 1,836 |
| 2013-08-05 | 1,842 | 1,871 | 1,835 | 1,850 | 175,800 | 1,850 |
| 2013-08-02 | 1,809 | 1,852 | 1,804 | 1,852 | 247,300 | 1,852 |
| 2013-08-01 | 1,759 | 1,790 | 1,723 | 1,790 | 195,300 | 1,790 |
| 2013-07-31 | 1,797 | 1,812 | 1,758 | 1,758 | 214,100 | 1,758 |
| 2013-07-30 | 1,780 | 1,834 | 1,775 | 1,807 | 336,500 | 1,807 |
| 2013-07-29 | 1,910 | 1,930 | 1,783 | 1,794 | 795,000 | 1,794 |
| 2013-07-26 | 1,952 | 1,993 | 1,934 | 1,953 | 308,200 | 1,953 |
| 2013-07-25 | 1,980 | 2,037 | 1,957 | 2,005 | 887,900 | 2,005 |
| 2013-07-24 | 1,900 | 1,954 | 1,826 | 1,941 | 2,120,700 | 1,941 |
| 2013-07-23 | 1,713 | 1,731 | 1,688 | 1,707 | 230,700 | 1,707 |
| 2013-07-22 | 1,736 | 1,790 | 1,713 | 1,729 | 257,400 | 1,729 |
| 2013-07-19 | 1,760 | 1,792 | 1,716 | 1,721 | 365,400 | 1,721 |
| 2013-07-18 | 1,743 | 1,770 | 1,736 | 1,751 | 113,900 | 1,751 |
| 2013-07-17 | 1,764 | 1,805 | 1,730 | 1,750 | 328,600 | 1,750 |
| 2013-07-16 | 1,765 | 1,810 | 1,757 | 1,769 | 270,100 | 1,769 |
| 2013-07-12 | 1,802 | 1,824 | 1,758 | 1,770 | 398,700 | 1,770 |
| 2013-07-11 | 1,891 | 1,894 | 1,783 | 1,813 | 484,900 | 1,813 |
| 2013-07-10 | 1,910 | 1,915 | 1,885 | 1,905 | 217,700 | 1,905 |
| 2013-07-09 | 1,912 | 1,930 | 1,879 | 1,909 | 154,100 | 1,909 |
| 2013-07-08 | 1,952 | 1,971 | 1,896 | 1,897 | 298,200 | 1,897 |
| 2013-07-05 | 1,895 | 1,923 | 1,871 | 1,914 | 206,500 | 1,914 |
| 2013-07-04 | 1,900 | 1,907 | 1,880 | 1,887 | 306,100 | 1,887 |
| 2013-07-03 | 1,925 | 1,958 | 1,895 | 1,928 | 317,300 | 1,928 |
| 2013-07-02 | 1,850 | 1,929 | 1,845 | 1,925 | 451,100 | 1,925 |
| 2013-07-01 | 1,800 | 1,848 | 1,770 | 1,832 | 503,700 | 1,832 |
| 2013-06-28 | 1,701 | 1,748 | 1,701 | 1,746 | 458,100 | 1,746 |
| 2013-06-27 | 1,689 | 1,706 | 1,618 | 1,689 | 289,600 | 1,689 |
| 2013-06-26 | 1,688 | 1,715 | 1,625 | 1,658 | 502,200 | 1,658 |
| 2013-06-25 | 1,615 | 1,630 | 1,567 | 1,608 | 250,200 | 1,608 |
| 2013-06-24 | 1,650 | 1,655 | 1,592 | 1,595 | 366,800 | 1,595 |
| 2013-06-21 | 1,671 | 1,692 | 1,589 | 1,641 | 410,200 | 1,641 |
| 2013-06-20 | 1,751 | 1,751 | 1,704 | 1,711 | 160,600 | 1,711 |
| 2013-06-19 | 1,735 | 1,755 | 1,714 | 1,750 | 198,600 | 1,750 |
| 2013-06-18 | 1,723 | 1,730 | 1,690 | 1,712 | 143,300 | 1,712 |
| 2013-06-17 | 1,665 | 1,736 | 1,665 | 1,723 | 257,500 | 1,723 |
| 2013-06-14 | 1,644 | 1,693 | 1,629 | 1,653 | 346,000 | 1,653 |
| 2013-06-13 | 1,595 | 1,654 | 1,558 | 1,588 | 297,500 | 1,588 |
| 2013-06-12 | 1,624 | 1,658 | 1,581 | 1,649 | 221,700 | 1,649 |
| 2013-06-11 | 1,661 | 1,671 | 1,602 | 1,634 | 287,800 | 1,634 |
| 2013-06-10 | 1,593 | 1,644 | 1,569 | 1,643 | 191,200 | 1,643 |
| 2013-06-07 | 1,540 | 1,586 | 1,480 | 1,539 | 357,000 | 1,539 |
| 2013-06-06 | 1,680 | 1,698 | 1,598 | 1,607 | 429,600 | 1,607 |
| 2013-06-05 | 1,793 | 1,866 | 1,741 | 1,741 | 191,100 | 1,741 |
| 2013-06-04 | 1,760 | 1,802 | 1,690 | 1,792 | 358,500 | 1,792 |
| 2013-06-03 | 1,790 | 1,859 | 1,762 | 1,800 | 251,800 | 1,800 |
| 2013-05-31 | 1,857 | 1,869 | 1,802 | 1,819 | 202,300 | 1,819 |
| 2013-05-30 | 1,879 | 1,923 | 1,803 | 1,816 | 382,300 | 1,816 |
| 2013-05-29 | 1,872 | 1,949 | 1,842 | 1,925 | 276,500 | 1,925 |
| 2013-05-28 | 1,820 | 1,891 | 1,808 | 1,832 | 267,800 | 1,832 |
| 2013-05-27 | 1,886 | 1,899 | 1,821 | 1,851 | 191,400 | 1,851 |
| 2013-05-24 | 1,903 | 1,979 | 1,826 | 1,909 | 353,800 | 1,909 |
| 2013-05-23 | 2,000 | 2,084 | 1,863 | 1,863 | 699,300 | 1,863 |
| 2013-05-22 | 2,102 | 2,102 | 1,957 | 1,975 | 495,300 | 1,975 |
| 2013-05-21 | 2,037 | 2,099 | 2,016 | 2,059 | 266,000 | 2,059 |
| 2013-05-20 | 2,030 | 2,073 | 1,995 | 2,061 | 310,500 | 2,061 |
| 2013-05-17 | 2,009 | 2,050 | 1,979 | 1,996 | 319,500 | 1,996 |
| 2013-05-16 | 1,952 | 2,027 | 1,917 | 1,971 | 361,800 | 1,971 |
| 2013-05-15 | 2,025 | 2,040 | 1,970 | 1,990 | 525,300 | 1,990 |
| 2013-05-14 | 1,938 | 2,017 | 1,923 | 1,990 | 764,700 | 1,990 |
| 2013-05-13 | 2,136 | 2,141 | 1,878 | 1,888 | 1,570,900 | 1,888 |
| 2013-05-10 | 2,158 | 2,197 | 2,060 | 2,186 | 996,600 | 2,186 |
| 2013-05-09 | 1,950 | 2,215 | 1,949 | 2,158 | 1,877,700 | 2,158 |
| 2013-05-08 | 1,822 | 1,982 | 1,819 | 1,920 | 995,600 | 1,920 |
| 2013-05-07 | 1,670 | 1,828 | 1,670 | 1,810 | 803,000 | 1,810 |
| 2013-05-02 | 1,590 | 1,635 | 1,581 | 1,631 | 304,000 | 1,631 |
| 2013-05-01 | 1,568 | 1,601 | 1,562 | 1,593 | 210,100 | 1,593 |
| 2013-04-30 | 1,548 | 1,592 | 1,541 | 1,569 | 255,700 | 1,569 |
| 2013-04-26 | 1,591 | 1,596 | 1,533 | 1,539 | 235,200 | 1,539 |
| 2013-04-25 | 1,625 | 1,639 | 1,584 | 1,595 | 252,500 | 1,595 |
| 2013-04-24 | 1,588 | 1,622 | 1,568 | 1,619 | 304,700 | 1,619 |
| 2013-04-23 | 1,529 | 1,581 | 1,528 | 1,567 | 220,100 | 1,567 |
| 2013-04-22 | 1,542 | 1,564 | 1,509 | 1,534 | 481,900 | 1,534 |
| 2013-04-19 | 1,580 | 1,591 | 1,520 | 1,531 | 352,300 | 1,531 |
| 2013-04-18 | 1,624 | 1,624 | 1,575 | 1,594 | 347,100 | 1,594 |
| 2013-04-17 | 1,656 | 1,662 | 1,639 | 1,647 | 161,800 | 1,647 |
| 2013-04-16 | 1,609 | 1,648 | 1,599 | 1,635 | 196,000 | 1,635 |
| 2013-04-15 | 1,623 | 1,653 | 1,622 | 1,649 | 103,900 | 1,649 |
| 2013-04-12 | 1,667 | 1,680 | 1,638 | 1,643 | 171,900 | 1,643 |
| 2013-04-11 | 1,668 | 1,703 | 1,644 | 1,668 | 257,400 | 1,668 |
| 2013-04-10 | 1,673 | 1,686 | 1,653 | 1,656 | 171,000 | 1,656 |
| 2013-04-09 | 1,724 | 1,725 | 1,656 | 1,682 | 261,200 | 1,682 |
| 2013-04-08 | 1,675 | 1,719 | 1,659 | 1,694 | 281,000 | 1,694 |
| 2013-04-05 | 1,717 | 1,728 | 1,614 | 1,630 | 397,200 | 1,630 |
| 2013-04-04 | 1,515 | 1,614 | 1,500 | 1,610 | 431,800 | 1,610 |
| 2013-04-03 | 1,517 | 1,560 | 1,502 | 1,528 | 276,500 | 1,528 |
| 2013-04-02 | 1,501 | 1,570 | 1,420 | 1,527 | 512,100 | 1,527 |
| 2013-04-01 | 1,654 | 1,654 | 1,501 | 1,505 | 725,600 | 1,505 |
| 2013-03-29 | 1,741 | 1,741 | 1,638 | 1,663 | 514,300 | 1,663 |
| 2013-03-28 | 1,738 | 1,751 | 1,699 | 1,723 | 312,200 | 1,723 |
| 2013-03-27 | 1,725 | 1,755 | 1,716 | 1,738 | 286,200 | 1,738 |
| 2013-03-26 | 1,726 | 1,736 | 1,700 | 1,709 | 183,800 | 1,709 |
| 2013-03-25 | 1,766 | 1,790 | 1,697 | 1,727 | 320,200 | 1,727 |
| 2013-03-22 | 1,830 | 1,848 | 1,765 | 1,765 | 592,000 | 1,765 |
| 2013-03-21 | 1,795 | 1,918 | 1,793 | 1,861 | 809,000 | 1,861 |
| 2013-03-19 | 1,769 | 1,772 | 1,736 | 1,755 | 173,100 | 1,755 |
| 2013-03-18 | 1,759 | 1,774 | 1,726 | 1,730 | 264,200 | 1,730 |
| 2013-03-15 | 1,716 | 1,776 | 1,716 | 1,769 | 476,200 | 1,769 |
| 2013-03-14 | 1,720 | 1,739 | 1,707 | 1,714 | 365,700 | 1,714 |
| 2013-03-13 | 1,696 | 1,786 | 1,692 | 1,705 | 608,300 | 1,705 |
| 2013-03-12 | 1,719 | 1,759 | 1,701 | 1,706 | 379,200 | 1,706 |
| 2013-03-11 | 1,767 | 1,772 | 1,708 | 1,719 | 272,700 | 1,719 |
| 2013-03-08 | 1,751 | 1,795 | 1,731 | 1,750 | 384,100 | 1,750 |
| 2013-03-07 | 1,749 | 1,753 | 1,720 | 1,743 | 330,800 | 1,743 |
| 2013-03-06 | 1,731 | 1,788 | 1,703 | 1,722 | 462,400 | 1,722 |
| 2013-03-05 | 1,738 | 1,752 | 1,707 | 1,716 | 414,600 | 1,716 |
| 2013-03-04 | 1,820 | 1,828 | 1,754 | 1,757 | 277,600 | 1,757 |
| 2013-03-01 | 1,725 | 1,802 | 1,721 | 1,784 | 359,400 | 1,784 |
| 2013-02-28 | 1,779 | 1,779 | 1,722 | 1,722 | 368,900 | 1,722 |
| 2013-02-27 | 1,739 | 1,765 | 1,727 | 1,736 | 263,200 | 1,736 |
| 2013-02-26 | 1,740 | 1,774 | 1,721 | 1,732 | 440,600 | 1,732 |
| 2013-02-25 | 1,745 | 1,819 | 1,727 | 1,789 | 780,300 | 1,789 |
| 2013-02-22 | 1,685 | 1,710 | 1,648 | 1,681 | 511,500 | 1,681 |
| 2013-02-21 | 1,711 | 1,735 | 1,700 | 1,701 | 362,600 | 1,701 |
| 2013-02-20 | 1,736 | 1,815 | 1,730 | 1,739 | 679,000 | 1,739 |
| 2013-02-19 | 1,754 | 1,772 | 1,719 | 1,727 | 638,400 | 1,727 |
| 2013-02-18 | 1,797 | 1,797 | 1,746 | 1,772 | 497,000 | 1,772 |
| 2013-02-15 | 1,795 | 1,813 | 1,737 | 1,798 | 716,200 | 1,798 |
| 2013-02-14 | 1,801 | 1,895 | 1,787 | 1,820 | 862,100 | 1,820 |
| 2013-02-13 | 1,882 | 1,965 | 1,775 | 1,823 | 2,284,900 | 1,823 |
| 2013-02-12 | 1,704 | 1,909 | 1,670 | 1,909 | 3,089,600 | 1,909 |
| 2013-02-08 | 1,504 | 1,550 | 1,470 | 1,509 | 456,000 | 1,509 |
| 2013-02-07 | 1,575 | 1,580 | 1,537 | 1,559 | 448,000 | 1,559 |
| 2013-02-06 | 1,483 | 1,581 | 1,482 | 1,580 | 1,020,800 | 1,580 |
| 2013-02-05 | 1,464 | 1,491 | 1,439 | 1,446 | 473,900 | 1,446 |
| 2013-02-04 | 1,498 | 1,503 | 1,464 | 1,494 | 444,800 | 1,494 |
| 2013-02-01 | 1,500 | 1,544 | 1,476 | 1,500 | 721,800 | 1,500 |
| 2013-01-31 | 1,450 | 1,524 | 1,423 | 1,472 | 616,700 | 1,472 |
| 2013-01-30 | 1,449 | 1,465 | 1,371 | 1,460 | 591,500 | 1,460 |
| 2013-01-29 | 1,501 | 1,502 | 1,452 | 1,455 | 553,600 | 1,455 |
| 2013-01-28 | 1,494 | 1,544 | 1,481 | 1,516 | 458,300 | 1,516 |
| 2013-01-25 | 1,461 | 1,566 | 1,460 | 1,494 | 1,174,100 | 1,494 |
| 2013-01-24 | 1,420 | 1,459 | 1,383 | 1,420 | 885,600 | 1,420 |
| 2013-01-23 | 1,488 | 1,525 | 1,441 | 1,454 | 782,500 | 1,454 |
| 2013-01-22 | 1,430 | 1,571 | 1,420 | 1,523 | 1,417,300 | 1,523 |
| 2013-01-21 | 1,425 | 1,468 | 1,399 | 1,437 | 564,600 | 1,437 |
| 2013-01-18 | 1,390 | 1,450 | 1,376 | 1,428 | 1,002,200 | 1,428 |
| 2013-01-17 | 1,381 | 1,415 | 1,326 | 1,346 | 1,198,700 | 1,346 |
| 2013-01-16 | 1,352 | 1,420 | 1,335 | 1,387 | 1,403,500 | 1,387 |
| 2013-01-15 | 1,265 | 1,378 | 1,217 | 1,376 | 2,027,300 | 1,376 |
| 2013-01-11 | 1,057 | 1,263 | 1,055 | 1,236 | 1,967,400 | 1,236 |
| 2013-01-10 | 1,055 | 1,058 | 1,028 | 1,042 | 409,800 | 1,042 |
| 2013-01-09 | 1,016 | 1,045 | 1,006 | 1,041 | 314,600 | 1,041 |
| 2013-01-08 | 1,045 | 1,054 | 1,020 | 1,034 | 294,600 | 1,034 |
| 2013-01-07 | 1,084 | 1,084 | 1,038 | 1,043 | 305,300 | 1,043 |
| 2013-01-04 | 1,051 | 1,064 | 1,030 | 1,064 | 416,100 | 1,064 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
