7936 (株)アシックス 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 | 1,800 | 1,819 | 1,789 | 1,795 | 673,400 | 448.75 |
| 2013-12-27 | 1,765 | 1,788 | 1,755 | 1,788 | 891,700 | 447 |
| 2013-12-26 | 1,735 | 1,756 | 1,715 | 1,752 | 736,400 | 438 |
| 2013-12-25 | 1,718 | 1,742 | 1,697 | 1,707 | 758,200 | 426.75 |
| 2013-12-24 | 1,715 | 1,745 | 1,705 | 1,735 | 1,210,900 | 433.75 |
| 2013-12-20 | 1,683 | 1,716 | 1,683 | 1,713 | 1,108,600 | 428.25 |
| 2013-12-19 | 1,677 | 1,697 | 1,672 | 1,682 | 863,600 | 420.50 |
| 2013-12-18 | 1,659 | 1,670 | 1,653 | 1,669 | 685,900 | 417.25 |
| 2013-12-17 | 1,663 | 1,665 | 1,654 | 1,660 | 402,800 | 415 |
| 2013-12-16 | 1,660 | 1,667 | 1,648 | 1,654 | 760,700 | 413.50 |
| 2013-12-13 | 1,650 | 1,668 | 1,626 | 1,661 | 1,235,700 | 415.25 |
| 2013-12-12 | 1,625 | 1,664 | 1,625 | 1,648 | 708,100 | 412 |
| 2013-12-11 | 1,630 | 1,644 | 1,621 | 1,627 | 321,000 | 406.75 |
| 2013-12-10 | 1,628 | 1,647 | 1,626 | 1,634 | 412,800 | 408.50 |
| 2013-12-09 | 1,631 | 1,633 | 1,618 | 1,629 | 522,700 | 407.25 |
| 2013-12-06 | 1,640 | 1,640 | 1,603 | 1,616 | 924,700 | 404 |
| 2013-12-05 | 1,670 | 1,683 | 1,647 | 1,650 | 905,600 | 412.50 |
| 2013-12-04 | 1,683 | 1,686 | 1,663 | 1,673 | 627,200 | 418.25 |
| 2013-12-03 | 1,695 | 1,698 | 1,679 | 1,684 | 530,500 | 421 |
| 2013-12-02 | 1,691 | 1,699 | 1,680 | 1,686 | 418,500 | 421.50 |
| 2013-11-29 | 1,703 | 1,703 | 1,673 | 1,691 | 504,000 | 422.75 |
| 2013-11-28 | 1,699 | 1,708 | 1,686 | 1,698 | 547,900 | 424.50 |
| 2013-11-27 | 1,689 | 1,709 | 1,686 | 1,691 | 878,200 | 422.75 |
| 2013-11-26 | 1,696 | 1,706 | 1,680 | 1,688 | 508,900 | 422 |
| 2013-11-25 | 1,725 | 1,729 | 1,694 | 1,704 | 675,600 | 426 |
| 2013-11-22 | 1,720 | 1,725 | 1,703 | 1,709 | 580,600 | 427.25 |
| 2013-11-21 | 1,709 | 1,722 | 1,701 | 1,719 | 597,500 | 429.75 |
| 2013-11-20 | 1,707 | 1,707 | 1,686 | 1,695 | 351,900 | 423.75 |
| 2013-11-19 | 1,706 | 1,713 | 1,692 | 1,707 | 278,700 | 426.75 |
| 2013-11-18 | 1,722 | 1,729 | 1,704 | 1,707 | 490,000 | 426.75 |
| 2013-11-15 | 1,715 | 1,728 | 1,712 | 1,724 | 570,800 | 431 |
| 2013-11-14 | 1,694 | 1,713 | 1,681 | 1,696 | 480,000 | 424 |
| 2013-11-13 | 1,706 | 1,710 | 1,681 | 1,690 | 307,400 | 422.50 |
| 2013-11-12 | 1,693 | 1,702 | 1,677 | 1,699 | 429,300 | 424.75 |
| 2013-11-11 | 1,695 | 1,695 | 1,666 | 1,685 | 308,100 | 421.25 |
| 2013-11-08 | 1,679 | 1,703 | 1,661 | 1,679 | 687,000 | 419.75 |
| 2013-11-07 | 1,738 | 1,743 | 1,691 | 1,718 | 620,300 | 429.50 |
| 2013-11-06 | 1,711 | 1,726 | 1,687 | 1,718 | 456,000 | 429.50 |
| 2013-11-05 | 1,735 | 1,748 | 1,677 | 1,686 | 674,100 | 421.50 |
| 2013-11-01 | 1,728 | 1,733 | 1,676 | 1,683 | 456,000 | 420.75 |
| 2013-10-31 | 1,740 | 1,749 | 1,723 | 1,727 | 520,900 | 431.75 |
| 2013-10-30 | 1,730 | 1,744 | 1,712 | 1,739 | 1,370,800 | 434.75 |
| 2013-10-29 | 1,691 | 1,731 | 1,686 | 1,723 | 726,500 | 430.75 |
| 2013-10-28 | 1,692 | 1,705 | 1,681 | 1,703 | 323,700 | 425.75 |
| 2013-10-25 | 1,704 | 1,714 | 1,676 | 1,676 | 641,000 | 419 |
| 2013-10-24 | 1,680 | 1,697 | 1,668 | 1,693 | 308,900 | 423.25 |
| 2013-10-23 | 1,710 | 1,720 | 1,691 | 1,691 | 582,200 | 422.75 |
| 2013-10-22 | 1,718 | 1,720 | 1,701 | 1,707 | 349,100 | 426.75 |
| 2013-10-21 | 1,710 | 1,720 | 1,703 | 1,713 | 448,200 | 428.25 |
| 2013-10-18 | 1,678 | 1,708 | 1,677 | 1,702 | 623,700 | 425.50 |
| 2013-10-17 | 1,675 | 1,687 | 1,658 | 1,663 | 346,900 | 415.75 |
| 2013-10-16 | 1,668 | 1,679 | 1,657 | 1,661 | 346,700 | 415.25 |
| 2013-10-15 | 1,685 | 1,695 | 1,653 | 1,661 | 543,800 | 415.25 |
| 2013-10-11 | 1,665 | 1,690 | 1,657 | 1,669 | 840,300 | 417.25 |
| 2013-10-10 | 1,658 | 1,667 | 1,631 | 1,657 | 607,300 | 414.25 |
| 2013-10-09 | 1,637 | 1,658 | 1,612 | 1,657 | 491,100 | 414.25 |
| 2013-10-08 | 1,607 | 1,659 | 1,607 | 1,651 | 573,100 | 412.75 |
| 2013-10-07 | 1,641 | 1,650 | 1,607 | 1,620 | 463,500 | 405 |
| 2013-10-04 | 1,664 | 1,671 | 1,636 | 1,651 | 437,900 | 412.75 |
| 2013-10-03 | 1,685 | 1,695 | 1,666 | 1,667 | 550,000 | 416.75 |
| 2013-10-02 | 1,686 | 1,711 | 1,668 | 1,681 | 646,700 | 420.25 |
| 2013-10-01 | 1,693 | 1,717 | 1,691 | 1,701 | 862,600 | 425.25 |
| 2013-09-30 | 1,700 | 1,710 | 1,681 | 1,692 | 558,000 | 423 |
| 2013-09-27 | 1,719 | 1,727 | 1,702 | 1,705 | 912,100 | 426.25 |
| 2013-09-26 | 1,666 | 1,698 | 1,663 | 1,698 | 502,900 | 424.50 |
| 2013-09-25 | 1,671 | 1,684 | 1,659 | 1,676 | 636,600 | 419 |
| 2013-09-24 | 1,675 | 1,687 | 1,657 | 1,670 | 857,500 | 417.50 |
| 2013-09-20 | 1,693 | 1,710 | 1,682 | 1,702 | 786,200 | 425.50 |
| 2013-09-19 | 1,706 | 1,712 | 1,675 | 1,685 | 1,174,300 | 421.25 |
| 2013-09-18 | 1,700 | 1,725 | 1,692 | 1,700 | 946,200 | 425 |
| 2013-09-17 | 1,704 | 1,727 | 1,694 | 1,705 | 865,300 | 426.25 |
| 2013-09-13 | 1,700 | 1,705 | 1,691 | 1,704 | 1,179,400 | 426 |
| 2013-09-12 | 1,746 | 1,750 | 1,705 | 1,720 | 876,900 | 430 |
| 2013-09-11 | 1,784 | 1,786 | 1,750 | 1,754 | 717,500 | 438.50 |
| 2013-09-10 | 1,794 | 1,797 | 1,775 | 1,779 | 1,393,500 | 444.75 |
| 2013-09-09 | 1,905 | 1,907 | 1,746 | 1,754 | 3,171,200 | 438.50 |
| 2013-09-06 | 1,700 | 1,720 | 1,660 | 1,665 | 1,459,700 | 416.25 |
| 2013-09-05 | 1,753 | 1,754 | 1,695 | 1,700 | 1,548,800 | 425 |
| 2013-09-04 | 1,749 | 1,755 | 1,715 | 1,743 | 1,430,200 | 435.75 |
| 2013-09-03 | 1,759 | 1,769 | 1,735 | 1,748 | 1,169,500 | 437 |
| 2013-09-02 | 1,740 | 1,775 | 1,731 | 1,742 | 1,021,800 | 435.50 |
| 2013-08-30 | 1,764 | 1,775 | 1,720 | 1,726 | 1,190,500 | 431.50 |
| 2013-08-29 | 1,816 | 1,816 | 1,763 | 1,773 | 1,160,700 | 443.25 |
| 2013-08-28 | 1,790 | 1,843 | 1,785 | 1,827 | 2,142,300 | 456.75 |
| 2013-08-27 | 1,777 | 1,805 | 1,770 | 1,789 | 690,800 | 447.25 |
| 2013-08-26 | 1,790 | 1,797 | 1,769 | 1,775 | 432,800 | 443.75 |
| 2013-08-23 | 1,757 | 1,785 | 1,749 | 1,760 | 462,800 | 440 |
| 2013-08-22 | 1,716 | 1,755 | 1,710 | 1,741 | 285,300 | 435.25 |
| 2013-08-21 | 1,770 | 1,770 | 1,716 | 1,744 | 633,400 | 436 |
| 2013-08-20 | 1,755 | 1,818 | 1,751 | 1,770 | 555,100 | 442.50 |
| 2013-08-19 | 1,747 | 1,780 | 1,740 | 1,770 | 558,600 | 442.50 |
| 2013-08-16 | 1,726 | 1,765 | 1,722 | 1,747 | 642,700 | 436.75 |
| 2013-08-15 | 1,788 | 1,796 | 1,752 | 1,756 | 867,600 | 439 |
| 2013-08-14 | 1,829 | 1,829 | 1,774 | 1,819 | 611,200 | 454.75 |
| 2013-08-13 | 1,824 | 1,845 | 1,803 | 1,824 | 748,600 | 456 |
| 2013-08-12 | 1,825 | 1,834 | 1,792 | 1,815 | 694,800 | 453.75 |
| 2013-08-09 | 1,792 | 1,841 | 1,790 | 1,824 | 1,075,500 | 456 |
| 2013-08-08 | 1,770 | 1,826 | 1,766 | 1,778 | 899,400 | 444.50 |
| 2013-08-07 | 1,775 | 1,816 | 1,768 | 1,769 | 870,300 | 442.25 |
| 2013-08-06 | 1,774 | 1,796 | 1,730 | 1,792 | 979,700 | 448 |
| 2013-08-05 | 1,749 | 1,780 | 1,730 | 1,768 | 878,000 | 442 |
| 2013-08-02 | 1,691 | 1,733 | 1,677 | 1,732 | 514,600 | 433 |
| 2013-08-01 | 1,656 | 1,666 | 1,637 | 1,666 | 516,600 | 416.50 |
| 2013-07-31 | 1,667 | 1,681 | 1,648 | 1,649 | 492,400 | 412.25 |
| 2013-07-30 | 1,701 | 1,701 | 1,628 | 1,657 | 1,018,900 | 414.25 |
| 2013-07-29 | 1,692 | 1,757 | 1,681 | 1,721 | 1,177,000 | 430.25 |
| 2013-07-26 | 1,714 | 1,739 | 1,679 | 1,691 | 859,200 | 422.75 |
| 2013-07-25 | 1,740 | 1,748 | 1,713 | 1,741 | 579,600 | 435.25 |
| 2013-07-24 | 1,722 | 1,744 | 1,710 | 1,732 | 398,200 | 433 |
| 2013-07-23 | 1,688 | 1,735 | 1,680 | 1,732 | 526,800 | 433 |
| 2013-07-22 | 1,705 | 1,718 | 1,665 | 1,693 | 266,200 | 423.25 |
| 2013-07-19 | 1,720 | 1,725 | 1,662 | 1,676 | 609,600 | 419 |
| 2013-07-18 | 1,686 | 1,722 | 1,685 | 1,711 | 397,500 | 427.75 |
| 2013-07-17 | 1,681 | 1,705 | 1,673 | 1,684 | 548,600 | 421 |
| 2013-07-16 | 1,650 | 1,678 | 1,638 | 1,677 | 594,600 | 419.25 |
| 2013-07-12 | 1,636 | 1,637 | 1,607 | 1,626 | 333,600 | 406.50 |
| 2013-07-11 | 1,590 | 1,642 | 1,590 | 1,636 | 609,600 | 409 |
| 2013-07-10 | 1,601 | 1,615 | 1,572 | 1,592 | 892,800 | 398 |
| 2013-07-09 | 1,615 | 1,628 | 1,563 | 1,600 | 1,145,400 | 400 |
| 2013-07-08 | 1,695 | 1,696 | 1,610 | 1,614 | 1,048,700 | 403.50 |
| 2013-07-05 | 1,647 | 1,700 | 1,643 | 1,691 | 823,200 | 422.75 |
| 2013-07-04 | 1,624 | 1,661 | 1,612 | 1,646 | 605,500 | 411.50 |
| 2013-07-03 | 1,627 | 1,667 | 1,605 | 1,648 | 985,700 | 412 |
| 2013-07-02 | 1,603 | 1,619 | 1,568 | 1,593 | 532,400 | 398.25 |
| 2013-07-01 | 1,590 | 1,595 | 1,541 | 1,575 | 853,500 | 393.75 |
| 2013-06-28 | 1,549 | 1,593 | 1,539 | 1,571 | 1,097,500 | 392.75 |
| 2013-06-27 | 1,473 | 1,539 | 1,470 | 1,513 | 968,800 | 378.25 |
| 2013-06-26 | 1,500 | 1,500 | 1,424 | 1,437 | 586,700 | 359.25 |
| 2013-06-25 | 1,509 | 1,509 | 1,436 | 1,461 | 763,900 | 365.25 |
| 2013-06-24 | 1,539 | 1,544 | 1,491 | 1,499 | 680,500 | 374.75 |
| 2013-06-21 | 1,434 | 1,509 | 1,415 | 1,509 | 2,118,600 | 377.25 |
| 2013-06-20 | 1,526 | 1,529 | 1,453 | 1,468 | 1,074,500 | 367 |
| 2013-06-19 | 1,528 | 1,556 | 1,524 | 1,550 | 836,000 | 387.50 |
| 2013-06-18 | 1,504 | 1,529 | 1,490 | 1,493 | 743,700 | 373.25 |
| 2013-06-17 | 1,405 | 1,499 | 1,395 | 1,494 | 778,400 | 373.50 |
| 2013-06-14 | 1,458 | 1,468 | 1,397 | 1,404 | 1,184,200 | 351 |
| 2013-06-13 | 1,390 | 1,430 | 1,356 | 1,389 | 751,900 | 347.25 |
| 2013-06-12 | 1,412 | 1,437 | 1,383 | 1,432 | 649,700 | 358 |
| 2013-06-11 | 1,480 | 1,485 | 1,442 | 1,442 | 939,800 | 360.50 |
| 2013-06-10 | 1,430 | 1,478 | 1,413 | 1,477 | 691,100 | 369.25 |
| 2013-06-07 | 1,355 | 1,392 | 1,322 | 1,370 | 1,119,900 | 342.50 |
| 2013-06-06 | 1,411 | 1,447 | 1,388 | 1,402 | 943,800 | 350.50 |
| 2013-06-05 | 1,568 | 1,576 | 1,428 | 1,432 | 1,368,600 | 358 |
| 2013-06-04 | 1,457 | 1,546 | 1,454 | 1,543 | 1,313,600 | 385.75 |
| 2013-06-03 | 1,538 | 1,555 | 1,467 | 1,483 | 1,503,000 | 370.75 |
| 2013-05-31 | 1,585 | 1,622 | 1,526 | 1,574 | 1,707,800 | 393.50 |
| 2013-05-30 | 1,642 | 1,644 | 1,579 | 1,598 | 1,738,600 | 399.50 |
| 2013-05-29 | 1,614 | 1,641 | 1,594 | 1,605 | 994,600 | 401.25 |
| 2013-05-28 | 1,572 | 1,608 | 1,557 | 1,583 | 887,800 | 395.75 |
| 2013-05-27 | 1,502 | 1,650 | 1,482 | 1,597 | 2,531,500 | 399.25 |
| 2013-05-24 | 1,521 | 1,554 | 1,452 | 1,495 | 1,468,300 | 373.75 |
| 2013-05-23 | 1,684 | 1,684 | 1,490 | 1,498 | 2,948,100 | 374.50 |
| 2013-05-22 | 1,675 | 1,686 | 1,651 | 1,660 | 1,353,400 | 415 |
| 2013-05-21 | 1,694 | 1,730 | 1,677 | 1,691 | 874,900 | 422.75 |
| 2013-05-20 | 1,765 | 1,769 | 1,708 | 1,717 | 1,070,700 | 429.25 |
| 2013-05-17 | 1,793 | 1,799 | 1,745 | 1,751 | 1,206,000 | 437.75 |
| 2013-05-16 | 1,790 | 1,795 | 1,732 | 1,768 | 972,900 | 442 |
| 2013-05-15 | 1,745 | 1,798 | 1,745 | 1,777 | 1,265,600 | 444.25 |
| 2013-05-14 | 1,695 | 1,740 | 1,681 | 1,718 | 1,269,900 | 429.50 |
| 2013-05-13 | 1,659 | 1,684 | 1,636 | 1,673 | 1,390,000 | 418.25 |
| 2013-05-10 | 1,674 | 1,694 | 1,629 | 1,638 | 1,754,900 | 409.50 |
| 2013-05-09 | 1,725 | 1,725 | 1,597 | 1,613 | 3,504,800 | 403.25 |
| 2013-05-08 | 1,800 | 1,817 | 1,775 | 1,791 | 729,300 | 447.75 |
| 2013-05-07 | 1,819 | 1,838 | 1,763 | 1,819 | 984,700 | 454.75 |
| 2013-05-02 | 1,785 | 1,805 | 1,726 | 1,743 | 796,400 | 435.75 |
| 2013-05-01 | 1,763 | 1,839 | 1,760 | 1,824 | 809,400 | 456 |
| 2013-04-30 | 1,758 | 1,784 | 1,711 | 1,757 | 1,306,800 | 439.25 |
| 2013-04-26 | 1,803 | 1,817 | 1,754 | 1,757 | 676,000 | 439.25 |
| 2013-04-25 | 1,812 | 1,819 | 1,782 | 1,794 | 478,800 | 448.50 |
| 2013-04-24 | 1,790 | 1,810 | 1,758 | 1,807 | 1,244,800 | 451.75 |
| 2013-04-23 | 1,691 | 1,779 | 1,675 | 1,753 | 1,479,200 | 438.25 |
| 2013-04-22 | 1,767 | 1,783 | 1,737 | 1,771 | 1,141,000 | 442.75 |
| 2013-04-19 | 1,789 | 1,793 | 1,662 | 1,729 | 2,157,700 | 432.25 |
| 2013-04-18 | 1,751 | 1,825 | 1,709 | 1,781 | 1,112,000 | 445.25 |
| 2013-04-17 | 1,830 | 1,843 | 1,804 | 1,831 | 806,400 | 457.75 |
| 2013-04-16 | 1,775 | 1,823 | 1,764 | 1,818 | 633,200 | 454.50 |
| 2013-04-15 | 1,795 | 1,834 | 1,792 | 1,815 | 515,000 | 453.75 |
| 2013-04-12 | 1,848 | 1,849 | 1,791 | 1,808 | 791,800 | 452 |
| 2013-04-11 | 1,793 | 1,876 | 1,792 | 1,876 | 1,425,200 | 469 |
| 2013-04-10 | 1,692 | 1,793 | 1,689 | 1,793 | 1,412,700 | 448.25 |
| 2013-04-09 | 1,700 | 1,737 | 1,670 | 1,688 | 733,300 | 422 |
| 2013-04-08 | 1,658 | 1,687 | 1,633 | 1,687 | 1,072,200 | 421.75 |
| 2013-04-05 | 1,633 | 1,688 | 1,614 | 1,654 | 1,060,400 | 413.50 |
| 2013-04-04 | 1,490 | 1,584 | 1,486 | 1,584 | 707,300 | 396 |
| 2013-04-03 | 1,464 | 1,537 | 1,450 | 1,530 | 594,000 | 382.50 |
| 2013-04-02 | 1,498 | 1,500 | 1,448 | 1,474 | 493,900 | 368.50 |
| 2013-04-01 | 1,570 | 1,570 | 1,475 | 1,476 | 535,900 | 369 |
| 2013-03-29 | 1,537 | 1,580 | 1,536 | 1,576 | 469,400 | 394 |
| 2013-03-28 | 1,543 | 1,554 | 1,520 | 1,548 | 331,400 | 387 |
| 2013-03-27 | 1,595 | 1,614 | 1,538 | 1,545 | 536,900 | 386.25 |
| 2013-03-26 | 1,535 | 1,580 | 1,526 | 1,576 | 765,000 | 394 |
| 2013-03-25 | 1,579 | 1,597 | 1,528 | 1,534 | 457,000 | 383.50 |
| 2013-03-22 | 1,541 | 1,590 | 1,488 | 1,518 | 1,904,300 | 379.50 |
| 2013-03-21 | 1,544 | 1,580 | 1,539 | 1,547 | 1,073,000 | 386.75 |
| 2013-03-19 | 1,499 | 1,584 | 1,499 | 1,561 | 1,433,700 | 390.25 |
| 2013-03-18 | 1,482 | 1,522 | 1,446 | 1,476 | 1,489,400 | 369 |
| 2013-03-15 | 1,534 | 1,543 | 1,508 | 1,522 | 952,600 | 380.50 |
| 2013-03-14 | 1,525 | 1,576 | 1,508 | 1,520 | 795,700 | 380 |
| 2013-03-13 | 1,523 | 1,598 | 1,500 | 1,522 | 1,668,900 | 380.50 |
| 2013-03-12 | 1,562 | 1,710 | 1,547 | 1,551 | 2,759,500 | 387.75 |
| 2013-03-11 | 1,470 | 1,569 | 1,462 | 1,531 | 1,587,600 | 382.75 |
| 2013-03-08 | 1,470 | 1,481 | 1,443 | 1,458 | 1,584,800 | 364.50 |
| 2013-03-07 | 1,479 | 1,499 | 1,465 | 1,469 | 618,100 | 367.25 |
| 2013-03-06 | 1,476 | 1,477 | 1,455 | 1,470 | 456,100 | 367.50 |
| 2013-03-05 | 1,490 | 1,495 | 1,451 | 1,458 | 333,500 | 364.50 |
| 2013-03-04 | 1,450 | 1,499 | 1,442 | 1,477 | 588,600 | 369.25 |
| 2013-03-01 | 1,433 | 1,455 | 1,413 | 1,439 | 555,200 | 359.75 |
| 2013-02-28 | 1,448 | 1,468 | 1,432 | 1,456 | 693,000 | 364 |
| 2013-02-27 | 1,414 | 1,449 | 1,412 | 1,429 | 696,800 | 357.25 |
| 2013-02-26 | 1,415 | 1,462 | 1,412 | 1,433 | 696,100 | 358.25 |
| 2013-02-25 | 1,427 | 1,492 | 1,420 | 1,439 | 755,800 | 359.75 |
| 2013-02-22 | 1,385 | 1,413 | 1,377 | 1,403 | 546,600 | 350.75 |
| 2013-02-21 | 1,452 | 1,460 | 1,397 | 1,408 | 791,300 | 352 |
| 2013-02-20 | 1,408 | 1,464 | 1,408 | 1,451 | 921,500 | 362.75 |
| 2013-02-19 | 1,358 | 1,451 | 1,355 | 1,408 | 1,163,300 | 352 |
| 2013-02-18 | 1,360 | 1,395 | 1,339 | 1,343 | 890,200 | 335.75 |
| 2013-02-15 | 1,319 | 1,403 | 1,317 | 1,366 | 2,034,600 | 341.50 |
| 2013-02-14 | 1,285 | 1,311 | 1,266 | 1,304 | 800,300 | 326 |
| 2013-02-13 | 1,276 | 1,293 | 1,263 | 1,268 | 460,800 | 317 |
| 2013-02-12 | 1,277 | 1,300 | 1,266 | 1,275 | 616,200 | 318.75 |
| 2013-02-08 | 1,272 | 1,278 | 1,253 | 1,259 | 708,400 | 314.75 |
| 2013-02-07 | 1,294 | 1,294 | 1,255 | 1,265 | 1,036,700 | 316.25 |
| 2013-02-06 | 1,301 | 1,304 | 1,250 | 1,295 | 1,208,200 | 323.75 |
| 2013-02-05 | 1,283 | 1,306 | 1,277 | 1,295 | 472,100 | 323.75 |
| 2013-02-04 | 1,283 | 1,300 | 1,276 | 1,296 | 423,800 | 324 |
| 2013-02-01 | 1,298 | 1,298 | 1,273 | 1,284 | 516,800 | 321 |
| 2013-01-31 | 1,302 | 1,306 | 1,280 | 1,301 | 455,800 | 325.25 |
| 2013-01-30 | 1,299 | 1,305 | 1,286 | 1,302 | 456,900 | 325.50 |
| 2013-01-29 | 1,288 | 1,303 | 1,280 | 1,290 | 328,500 | 322.50 |
| 2013-01-28 | 1,315 | 1,315 | 1,290 | 1,292 | 420,200 | 323 |
| 2013-01-25 | 1,310 | 1,320 | 1,267 | 1,286 | 918,400 | 321.50 |
| 2013-01-24 | 1,278 | 1,292 | 1,260 | 1,283 | 729,500 | 320.75 |
| 2013-01-23 | 1,256 | 1,313 | 1,255 | 1,293 | 831,400 | 323.25 |
| 2013-01-22 | 1,275 | 1,284 | 1,254 | 1,272 | 612,100 | 318 |
| 2013-01-21 | 1,299 | 1,301 | 1,270 | 1,275 | 610,000 | 318.75 |
| 2013-01-18 | 1,327 | 1,327 | 1,296 | 1,307 | 887,000 | 326.75 |
| 2013-01-17 | 1,308 | 1,308 | 1,262 | 1,287 | 885,100 | 321.75 |
| 2013-01-16 | 1,320 | 1,328 | 1,287 | 1,295 | 1,619,700 | 323.75 |
| 2013-01-15 | 1,410 | 1,411 | 1,313 | 1,334 | 1,571,300 | 333.50 |
| 2013-01-11 | 1,400 | 1,403 | 1,366 | 1,396 | 577,800 | 349 |
| 2013-01-10 | 1,366 | 1,373 | 1,344 | 1,370 | 442,600 | 342.50 |
| 2013-01-09 | 1,314 | 1,374 | 1,306 | 1,366 | 494,100 | 341.50 |
| 2013-01-08 | 1,382 | 1,387 | 1,323 | 1,333 | 480,800 | 333.25 |
| 2013-01-07 | 1,397 | 1,415 | 1,341 | 1,343 | 631,400 | 335.75 |
| 2013-01-04 | 1,357 | 1,403 | 1,356 | 1,378 | 729,400 | 344.50 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
