7947 (株)エフピコ 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 | 7,510 | 7,540 | 7,480 | 7,500 | 23,800 | 1,875 |
| 2013-12-27 | 7,340 | 7,490 | 7,320 | 7,470 | 58,800 | 1,867.50 |
| 2013-12-26 | 7,200 | 7,320 | 7,150 | 7,280 | 37,500 | 1,820 |
| 2013-12-25 | 7,040 | 7,140 | 7,030 | 7,090 | 30,300 | 1,772.50 |
| 2013-12-24 | 7,200 | 7,200 | 7,050 | 7,110 | 41,900 | 1,777.50 |
| 2013-12-20 | 7,170 | 7,240 | 7,120 | 7,190 | 41,600 | 1,797.50 |
| 2013-12-19 | 7,260 | 7,290 | 7,220 | 7,270 | 26,000 | 1,817.50 |
| 2013-12-18 | 7,200 | 7,280 | 7,140 | 7,260 | 31,300 | 1,815 |
| 2013-12-17 | 7,280 | 7,300 | 7,210 | 7,230 | 20,100 | 1,807.50 |
| 2013-12-16 | 7,240 | 7,330 | 7,230 | 7,300 | 37,200 | 1,825 |
| 2013-12-13 | 7,350 | 7,380 | 7,210 | 7,230 | 57,200 | 1,807.50 |
| 2013-12-12 | 7,380 | 7,400 | 7,300 | 7,360 | 32,100 | 1,840 |
| 2013-12-11 | 7,480 | 7,490 | 7,400 | 7,420 | 27,400 | 1,855 |
| 2013-12-10 | 7,450 | 7,550 | 7,430 | 7,550 | 22,700 | 1,887.50 |
| 2013-12-09 | 7,490 | 7,510 | 7,460 | 7,480 | 16,000 | 1,870 |
| 2013-12-06 | 7,450 | 7,490 | 7,450 | 7,490 | 14,400 | 1,872.50 |
| 2013-12-05 | 7,460 | 7,510 | 7,450 | 7,480 | 18,400 | 1,870 |
| 2013-12-04 | 7,480 | 7,530 | 7,460 | 7,460 | 14,900 | 1,865 |
| 2013-12-03 | 7,560 | 7,580 | 7,510 | 7,540 | 17,700 | 1,885 |
| 2013-12-02 | 7,480 | 7,580 | 7,480 | 7,540 | 16,000 | 1,885 |
| 2013-11-29 | 7,470 | 7,530 | 7,470 | 7,520 | 9,900 | 1,880 |
| 2013-11-28 | 7,490 | 7,550 | 7,480 | 7,530 | 18,700 | 1,882.50 |
| 2013-11-27 | 7,610 | 7,610 | 7,450 | 7,470 | 23,900 | 1,867.50 |
| 2013-11-26 | 7,570 | 7,660 | 7,560 | 7,650 | 26,100 | 1,912.50 |
| 2013-11-25 | 7,540 | 7,630 | 7,540 | 7,630 | 10,700 | 1,907.50 |
| 2013-11-22 | 7,490 | 7,620 | 7,490 | 7,560 | 32,300 | 1,890 |
| 2013-11-21 | 7,470 | 7,580 | 7,470 | 7,510 | 17,000 | 1,877.50 |
| 2013-11-20 | 7,570 | 7,630 | 7,480 | 7,500 | 29,000 | 1,875 |
| 2013-11-19 | 7,630 | 7,650 | 7,560 | 7,600 | 25,400 | 1,900 |
| 2013-11-18 | 7,700 | 7,700 | 7,640 | 7,660 | 14,000 | 1,915 |
| 2013-11-15 | 7,680 | 7,720 | 7,610 | 7,690 | 37,400 | 1,922.50 |
| 2013-11-14 | 7,510 | 7,670 | 7,510 | 7,640 | 28,100 | 1,910 |
| 2013-11-13 | 7,540 | 7,590 | 7,470 | 7,490 | 17,700 | 1,872.50 |
| 2013-11-12 | 7,480 | 7,600 | 7,460 | 7,540 | 34,300 | 1,885 |
| 2013-11-11 | 7,470 | 7,470 | 7,390 | 7,450 | 18,500 | 1,862.50 |
| 2013-11-08 | 7,390 | 7,430 | 7,320 | 7,410 | 23,900 | 1,852.50 |
| 2013-11-07 | 7,550 | 7,560 | 7,450 | 7,450 | 26,500 | 1,862.50 |
| 2013-11-06 | 7,330 | 7,680 | 7,330 | 7,590 | 68,800 | 1,897.50 |
| 2013-11-05 | 7,550 | 7,550 | 7,340 | 7,340 | 35,500 | 1,835 |
| 2013-11-01 | 7,580 | 7,580 | 7,410 | 7,500 | 27,400 | 1,875 |
| 2013-10-31 | 7,580 | 7,600 | 7,540 | 7,580 | 19,200 | 1,895 |
| 2013-10-30 | 7,620 | 7,650 | 7,560 | 7,630 | 18,500 | 1,907.50 |
| 2013-10-29 | 7,540 | 7,630 | 7,460 | 7,570 | 40,800 | 1,892.50 |
| 2013-10-28 | 7,440 | 7,540 | 7,440 | 7,530 | 16,400 | 1,882.50 |
| 2013-10-25 | 7,440 | 7,470 | 7,370 | 7,440 | 33,100 | 1,860 |
| 2013-10-24 | 7,320 | 7,460 | 7,280 | 7,370 | 35,400 | 1,842.50 |
| 2013-10-23 | 7,430 | 7,480 | 7,320 | 7,350 | 35,100 | 1,837.50 |
| 2013-10-22 | 7,570 | 7,570 | 7,400 | 7,410 | 39,700 | 1,852.50 |
| 2013-10-21 | 7,580 | 7,620 | 7,560 | 7,570 | 28,500 | 1,892.50 |
| 2013-10-18 | 7,620 | 7,650 | 7,500 | 7,550 | 31,400 | 1,887.50 |
| 2013-10-17 | 7,500 | 7,600 | 7,500 | 7,570 | 32,200 | 1,892.50 |
| 2013-10-16 | 7,510 | 7,550 | 7,400 | 7,420 | 18,700 | 1,855 |
| 2013-10-15 | 7,610 | 7,640 | 7,420 | 7,510 | 37,900 | 1,877.50 |
| 2013-10-11 | 7,680 | 7,690 | 7,570 | 7,600 | 21,900 | 1,900 |
| 2013-10-10 | 7,410 | 7,610 | 7,410 | 7,610 | 30,700 | 1,902.50 |
| 2013-10-09 | 7,320 | 7,420 | 7,310 | 7,410 | 21,000 | 1,852.50 |
| 2013-10-08 | 7,370 | 7,410 | 7,340 | 7,360 | 25,100 | 1,840 |
| 2013-10-07 | 7,320 | 7,420 | 7,310 | 7,380 | 24,900 | 1,845 |
| 2013-10-04 | 7,400 | 7,400 | 7,310 | 7,310 | 12,700 | 1,827.50 |
| 2013-10-03 | 7,500 | 7,510 | 7,390 | 7,390 | 11,800 | 1,847.50 |
| 2013-10-02 | 7,560 | 7,560 | 7,450 | 7,490 | 27,200 | 1,872.50 |
| 2013-10-01 | 7,350 | 7,520 | 7,350 | 7,520 | 46,400 | 1,880 |
| 2013-09-30 | 7,560 | 7,620 | 7,320 | 7,380 | 64,900 | 1,845 |
| 2013-09-27 | 7,580 | 7,770 | 7,580 | 7,760 | 18,000 | 1,940 |
| 2013-09-26 | 7,700 | 7,700 | 7,590 | 7,680 | 16,600 | 1,920 |
| 2013-09-25 | 7,750 | 7,750 | 7,600 | 7,690 | 21,200 | 1,922.50 |
| 2013-09-24 | 7,710 | 7,740 | 7,610 | 7,630 | 22,900 | 1,907.50 |
| 2013-09-20 | 7,670 | 7,770 | 7,670 | 7,700 | 30,400 | 1,925 |
| 2013-09-19 | 7,570 | 7,600 | 7,430 | 7,600 | 40,800 | 1,900 |
| 2013-09-18 | 7,350 | 7,500 | 7,310 | 7,500 | 22,900 | 1,875 |
| 2013-09-17 | 7,440 | 7,450 | 7,360 | 7,370 | 16,900 | 1,842.50 |
| 2013-09-13 | 7,290 | 7,390 | 7,270 | 7,390 | 38,400 | 1,847.50 |
| 2013-09-12 | 7,330 | 7,330 | 7,240 | 7,270 | 16,500 | 1,817.50 |
| 2013-09-11 | 7,240 | 7,320 | 7,180 | 7,320 | 29,100 | 1,830 |
| 2013-09-10 | 7,150 | 7,250 | 7,150 | 7,210 | 33,900 | 1,802.50 |
| 2013-09-09 | 7,000 | 7,140 | 7,000 | 7,090 | 31,200 | 1,772.50 |
| 2013-09-06 | 6,970 | 6,990 | 6,920 | 6,970 | 14,200 | 1,742.50 |
| 2013-09-05 | 6,990 | 7,000 | 6,920 | 6,940 | 11,500 | 1,735 |
| 2013-09-04 | 6,980 | 6,990 | 6,930 | 6,950 | 12,900 | 1,737.50 |
| 2013-09-03 | 6,930 | 7,000 | 6,910 | 6,990 | 12,800 | 1,747.50 |
| 2013-09-02 | 6,900 | 6,940 | 6,900 | 6,900 | 8,200 | 1,725 |
| 2013-08-30 | 6,860 | 6,930 | 6,840 | 6,900 | 26,200 | 1,725 |
| 2013-08-29 | 6,910 | 6,950 | 6,880 | 6,900 | 20,100 | 1,725 |
| 2013-08-28 | 6,960 | 6,960 | 6,900 | 6,910 | 24,500 | 1,727.50 |
| 2013-08-27 | 7,010 | 7,030 | 6,980 | 6,990 | 9,000 | 1,747.50 |
| 2013-08-26 | 6,980 | 7,020 | 6,930 | 7,000 | 13,900 | 1,750 |
| 2013-08-23 | 6,980 | 7,010 | 6,950 | 6,980 | 6,900 | 1,745 |
| 2013-08-22 | 6,910 | 6,960 | 6,890 | 6,960 | 20,800 | 1,740 |
| 2013-08-21 | 7,010 | 7,010 | 6,900 | 6,950 | 12,900 | 1,737.50 |
| 2013-08-20 | 7,020 | 7,030 | 6,980 | 7,000 | 12,500 | 1,750 |
| 2013-08-19 | 7,050 | 7,100 | 6,990 | 7,070 | 11,600 | 1,767.50 |
| 2013-08-16 | 7,000 | 7,130 | 6,970 | 7,060 | 25,500 | 1,765 |
| 2013-08-15 | 7,180 | 7,180 | 6,960 | 6,990 | 25,700 | 1,747.50 |
| 2013-08-14 | 6,970 | 7,220 | 6,970 | 7,200 | 57,300 | 1,800 |
| 2013-08-13 | 6,930 | 6,990 | 6,900 | 6,970 | 25,800 | 1,742.50 |
| 2013-08-12 | 6,890 | 6,980 | 6,860 | 6,920 | 20,400 | 1,730 |
| 2013-08-09 | 6,920 | 6,990 | 6,900 | 6,900 | 17,900 | 1,725 |
| 2013-08-08 | 6,920 | 7,060 | 6,900 | 6,940 | 53,000 | 1,735 |
| 2013-08-07 | 6,900 | 7,070 | 6,900 | 6,930 | 45,500 | 1,732.50 |
| 2013-08-06 | 7,030 | 7,030 | 6,770 | 6,910 | 77,200 | 1,727.50 |
| 2013-08-05 | 6,960 | 7,040 | 6,960 | 7,010 | 16,200 | 1,752.50 |
| 2013-08-02 | 7,050 | 7,070 | 6,930 | 7,020 | 56,900 | 1,755 |
| 2013-08-01 | 6,910 | 7,020 | 6,890 | 7,000 | 27,200 | 1,750 |
| 2013-07-31 | 6,920 | 6,940 | 6,890 | 6,900 | 13,900 | 1,725 |
| 2013-07-30 | 6,860 | 6,940 | 6,820 | 6,920 | 24,000 | 1,730 |
| 2013-07-29 | 6,890 | 6,950 | 6,820 | 6,900 | 37,100 | 1,725 |
| 2013-07-26 | 6,950 | 6,970 | 6,850 | 6,900 | 33,700 | 1,725 |
| 2013-07-25 | 7,280 | 7,280 | 7,030 | 7,030 | 84,700 | 1,757.50 |
| 2013-07-24 | 7,310 | 7,340 | 7,240 | 7,310 | 50,500 | 1,827.50 |
| 2013-07-23 | 7,100 | 7,360 | 7,060 | 7,280 | 89,700 | 1,820 |
| 2013-07-22 | 7,020 | 7,110 | 7,000 | 7,100 | 50,800 | 1,775 |
| 2013-07-19 | 7,040 | 7,120 | 6,980 | 7,000 | 71,800 | 1,750 |
| 2013-07-18 | 6,870 | 6,990 | 6,870 | 6,940 | 61,000 | 1,735 |
| 2013-07-17 | 6,660 | 6,860 | 6,660 | 6,810 | 75,100 | 1,702.50 |
| 2013-07-16 | 6,500 | 6,640 | 6,500 | 6,620 | 32,200 | 1,655 |
| 2013-07-12 | 6,400 | 6,460 | 6,390 | 6,430 | 3,300 | 1,607.50 |
| 2013-07-11 | 6,400 | 6,520 | 6,350 | 6,430 | 1,700 | 1,607.50 |
| 2013-07-10 | 6,710 | 6,710 | 6,410 | 6,500 | 2,900 | 1,625 |
| 2013-07-09 | 6,710 | 6,750 | 6,690 | 6,710 | 1,700 | 1,677.50 |
| 2013-07-08 | 6,800 | 6,800 | 6,690 | 6,690 | 900 | 1,672.50 |
| 2013-07-05 | 6,910 | 6,910 | 6,860 | 6,860 | 1,400 | 1,715 |
| 2013-07-04 | 6,900 | 6,960 | 6,900 | 6,960 | 700 | 1,740 |
| 2013-07-03 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 1,737.50 |
| 2013-07-02 | 6,990 | 6,990 | 6,910 | 6,940 | 1,100 | 1,735 |
| 2013-07-01 | 6,950 | 7,030 | 6,890 | 7,030 | 900 | 1,757.50 |
| 2013-06-28 | 6,870 | 6,960 | 6,870 | 6,960 | 2,900 | 1,740 |
| 2013-06-27 | 6,830 | 6,870 | 6,830 | 6,860 | 1,500 | 1,715 |
| 2013-06-26 | 6,930 | 6,930 | 6,830 | 6,830 | 1,000 | 1,707.50 |
| 2013-06-25 | 6,910 | 6,950 | 6,810 | 6,930 | 1,400 | 1,732.50 |
| 2013-06-24 | 6,520 | 6,670 | 6,520 | 6,650 | 800 | 1,662.50 |
| 2013-06-21 | 6,490 | 6,590 | 6,490 | 6,550 | 1,200 | 1,637.50 |
| 2013-06-20 | 6,590 | 6,630 | 6,550 | 6,550 | 1,400 | 1,637.50 |
| 2013-06-19 | 6,530 | 6,630 | 6,530 | 6,590 | 400 | 1,647.50 |
| 2013-06-18 | 6,670 | 6,670 | 6,500 | 6,500 | 700 | 1,625 |
| 2013-06-17 | 6,630 | 6,700 | 6,630 | 6,690 | 1,000 | 1,672.50 |
| 2013-06-14 | 6,430 | 6,550 | 6,430 | 6,500 | 22,900 | 1,625 |
| 2013-06-13 | 6,330 | 6,370 | 6,320 | 6,340 | 3,700 | 1,585 |
| 2013-06-12 | 6,330 | 6,350 | 6,260 | 6,320 | 2,300 | 1,580 |
| 2013-06-11 | 6,360 | 6,360 | 6,330 | 6,330 | 1,600 | 1,582.50 |
| 2013-06-10 | 6,330 | 6,420 | 6,230 | 6,390 | 2,700 | 1,597.50 |
| 2013-06-07 | 6,330 | 6,330 | 6,220 | 6,230 | 1,200 | 1,557.50 |
| 2013-06-06 | 6,080 | 6,340 | 6,070 | 6,340 | 2,000 | 1,585 |
| 2013-06-05 | 6,200 | 6,220 | 6,080 | 6,080 | 1,700 | 1,520 |
| 2013-06-04 | 6,200 | 6,240 | 6,190 | 6,240 | 2,000 | 1,560 |
| 2013-06-03 | 6,340 | 6,390 | 6,190 | 6,200 | 3,300 | 1,550 |
| 2013-05-31 | 6,340 | 6,440 | 6,300 | 6,300 | 1,900 | 1,575 |
| 2013-05-30 | 6,250 | 6,400 | 6,250 | 6,310 | 3,500 | 1,577.50 |
| 2013-05-29 | 6,310 | 6,410 | 6,280 | 6,350 | 2,500 | 1,587.50 |
| 2013-05-28 | 6,440 | 6,440 | 6,240 | 6,240 | 2,500 | 1,560 |
| 2013-05-27 | 6,550 | 6,550 | 6,200 | 6,240 | 4,100 | 1,560 |
| 2013-05-24 | 6,430 | 6,650 | 6,400 | 6,650 | 7,100 | 1,662.50 |
| 2013-05-23 | 6,340 | 6,390 | 6,340 | 6,390 | 700 | 1,597.50 |
| 2013-05-22 | 6,340 | 6,360 | 6,340 | 6,350 | 1,400 | 1,587.50 |
| 2013-05-21 | 6,310 | 6,370 | 6,310 | 6,330 | 1,000 | 1,582.50 |
| 2013-05-20 | 6,140 | 6,260 | 6,140 | 6,230 | 2,200 | 1,557.50 |
| 2013-05-17 | 6,060 | 6,110 | 6,060 | 6,070 | 2,000 | 1,517.50 |
| 2013-05-16 | 6,030 | 6,080 | 5,980 | 6,060 | 1,900 | 1,515 |
| 2013-05-15 | 6,200 | 6,230 | 6,090 | 6,090 | 2,400 | 1,522.50 |
| 2013-05-14 | 6,270 | 6,270 | 6,200 | 6,200 | 1,100 | 1,550 |
| 2013-05-13 | 6,250 | 6,250 | 6,140 | 6,170 | 4,700 | 1,542.50 |
| 2013-05-10 | 6,200 | 6,270 | 6,170 | 6,210 | 4,000 | 1,552.50 |
| 2013-05-09 | 6,090 | 6,110 | 6,070 | 6,070 | 500 | 1,517.50 |
| 2013-05-08 | 6,350 | 6,350 | 6,150 | 6,160 | 2,700 | 1,540 |
| 2013-05-07 | 6,430 | 6,430 | 6,330 | 6,330 | 1,100 | 1,582.50 |
| 2013-05-02 | 6,350 | 6,350 | 6,230 | 6,230 | 600 | 1,557.50 |
| 2013-05-01 | 6,420 | 6,420 | 6,360 | 6,360 | 900 | 1,590 |
| 2013-04-30 | 6,480 | 6,510 | 6,460 | 6,460 | 3,200 | 1,615 |
| 2013-04-26 | 6,660 | 6,660 | 6,450 | 6,470 | 1,400 | 1,617.50 |
| 2013-04-25 | 6,590 | 6,590 | 6,590 | 6,590 | 1,100 | 1,647.50 |
| 2013-04-24 | 6,520 | 6,590 | 6,420 | 6,590 | 1,800 | 1,647.50 |
| 2013-04-23 | 6,480 | 6,480 | 6,460 | 6,460 | 500 | 1,615 |
| 2013-04-22 | 6,490 | 6,550 | 6,470 | 6,470 | 800 | 1,617.50 |
| 2013-04-19 | 6,380 | 6,460 | 6,370 | 6,440 | 2,200 | 1,610 |
| 2013-04-18 | 6,570 | 6,570 | 6,480 | 6,480 | 1,100 | 1,620 |
| 2013-04-17 | 6,390 | 6,560 | 6,390 | 6,560 | 2,200 | 1,640 |
| 2013-04-16 | 6,240 | 6,310 | 6,240 | 6,310 | 2,300 | 1,577.50 |
| 2013-04-15 | 6,470 | 6,470 | 6,280 | 6,280 | 2,100 | 1,570 |
| 2013-04-12 | 6,510 | 6,580 | 6,480 | 6,490 | 2,900 | 1,622.50 |
| 2013-04-11 | 6,430 | 6,500 | 6,430 | 6,500 | 1,000 | 1,625 |
| 2013-04-10 | 6,450 | 6,510 | 6,450 | 6,510 | 1,900 | 1,627.50 |
| 2013-04-09 | 6,560 | 6,600 | 6,550 | 6,550 | 2,000 | 1,637.50 |
| 2013-04-08 | 6,560 | 6,660 | 6,560 | 6,620 | 4,200 | 1,655 |
| 2013-04-05 | 6,560 | 6,700 | 6,550 | 6,620 | 3,300 | 1,655 |
| 2013-04-04 | 6,350 | 6,520 | 6,350 | 6,500 | 3,500 | 1,625 |
| 2013-04-03 | 5,960 | 6,280 | 5,960 | 6,270 | 2,200 | 1,567.50 |
| 2013-04-02 | 6,010 | 6,030 | 5,950 | 5,950 | 1,400 | 1,487.50 |
| 2013-04-01 | 6,070 | 6,070 | 6,030 | 6,030 | 1,100 | 1,507.50 |
| 2013-03-29 | 6,240 | 6,240 | 6,170 | 6,170 | 2,400 | 1,542.50 |
| 2013-03-28 | 6,240 | 6,250 | 6,240 | 6,250 | 500 | 1,562.50 |
| 2013-03-27 | 6,190 | 6,190 | 6,180 | 6,190 | 2,100 | 1,547.50 |
| 2013-03-26 | 6,070 | 6,120 | 6,070 | 6,120 | 3,900 | 1,530 |
| 2013-03-25 | 6,120 | 6,120 | 6,060 | 6,060 | 2,700 | 1,515 |
| 2013-03-21 | 6,060 | 6,160 | 6,060 | 6,120 | 2,300 | 1,530 |
| 2013-03-19 | 5,970 | 6,070 | 5,970 | 6,070 | 1,300 | 1,517.50 |
| 2013-03-18 | 6,050 | 6,050 | 5,920 | 5,980 | 900 | 1,495 |
| 2013-03-15 | 6,380 | 6,380 | 6,120 | 6,130 | 2,300 | 1,532.50 |
| 2013-03-14 | 6,160 | 6,160 | 6,160 | 6,160 | 700 | 1,540 |
| 2013-03-13 | 6,450 | 6,450 | 6,190 | 6,190 | 3,900 | 1,547.50 |
| 2013-03-12 | 6,480 | 6,500 | 6,440 | 6,450 | 2,500 | 1,612.50 |
| 2013-03-11 | 6,440 | 6,510 | 6,440 | 6,510 | 1,100 | 1,627.50 |
| 2013-03-08 | 6,430 | 6,500 | 6,400 | 6,440 | 23,800 | 1,610 |
| 2013-03-07 | 6,420 | 6,500 | 6,420 | 6,500 | 400 | 1,625 |
| 2013-03-06 | 6,420 | 6,600 | 6,420 | 6,600 | 1,700 | 1,650 |
| 2013-03-05 | 6,180 | 6,360 | 6,170 | 6,350 | 7,600 | 1,587.50 |
| 2013-03-04 | 6,100 | 6,180 | 6,000 | 6,180 | 1,200 | 1,545 |
| 2013-03-01 | 5,800 | 5,950 | 5,800 | 5,920 | 900 | 1,480 |
| 2013-02-28 | 5,840 | 5,870 | 5,840 | 5,870 | 800 | 1,467.50 |
| 2013-02-27 | 5,890 | 5,890 | 5,840 | 5,840 | 2,500 | 1,460 |
| 2013-02-26 | 5,870 | 5,910 | 5,870 | 5,890 | 600 | 1,472.50 |
| 2013-02-25 | 5,870 | 5,870 | 5,870 | 5,870 | 800 | 1,467.50 |
| 2013-02-22 | 5,700 | 5,860 | 5,700 | 5,840 | 1,900 | 1,460 |
| 2013-02-21 | 5,800 | 5,820 | 5,800 | 5,800 | 1,100 | 1,450 |
| 2013-02-20 | 5,790 | 5,790 | 5,790 | 5,790 | 300 | 1,447.50 |
| 2013-02-19 | 5,680 | 5,680 | 5,670 | 5,670 | 1,300 | 1,417.50 |
| 2013-02-18 | 5,740 | 5,740 | 5,710 | 5,710 | 1,000 | 1,427.50 |
| 2013-02-15 | 5,790 | 5,790 | 5,700 | 5,700 | 1,500 | 1,425 |
| 2013-02-14 | 5,680 | 5,760 | 5,680 | 5,760 | 500 | 1,440 |
| 2013-02-13 | 5,740 | 5,790 | 5,700 | 5,700 | 3,400 | 1,425 |
| 2013-02-12 | 5,810 | 5,810 | 5,740 | 5,740 | 1,000 | 1,435 |
| 2013-02-08 | 5,760 | 5,790 | 5,760 | 5,770 | 2,100 | 1,442.50 |
| 2013-02-07 | 5,800 | 5,800 | 5,760 | 5,760 | 2,500 | 1,440 |
| 2013-02-06 | 5,930 | 5,930 | 5,770 | 5,790 | 3,500 | 1,447.50 |
| 2013-02-05 | 5,870 | 5,940 | 5,870 | 5,930 | 1,600 | 1,482.50 |
| 2013-02-04 | 5,870 | 5,870 | 5,870 | 5,870 | 300 | 1,467.50 |
| 2013-02-01 | 5,900 | 5,900 | 5,900 | 5,900 | 400 | 1,475 |
| 2013-01-31 | 5,900 | 5,910 | 5,880 | 5,880 | 500 | 1,470 |
| 2013-01-30 | 5,990 | 6,000 | 5,930 | 5,930 | 2,000 | 1,482.50 |
| 2013-01-29 | 5,970 | 5,990 | 5,960 | 5,960 | 500 | 1,490 |
| 2013-01-28 | 5,950 | 5,980 | 5,940 | 5,940 | 3,200 | 1,485 |
| 2013-01-25 | 5,970 | 5,980 | 5,950 | 5,950 | 400 | 1,487.50 |
| 2013-01-24 | 5,830 | 5,990 | 5,830 | 5,870 | 1,100 | 1,467.50 |
| 2013-01-23 | 5,950 | 5,950 | 5,930 | 5,930 | 300 | 1,482.50 |
| 2013-01-22 | 6,000 | 6,000 | 6,000 | 6,000 | 600 | 1,500 |
| 2013-01-21 | 6,030 | 6,030 | 6,010 | 6,010 | 400 | 1,502.50 |
| 2013-01-18 | 5,930 | 5,950 | 5,930 | 5,940 | 1,200 | 1,485 |
| 2013-01-17 | 5,820 | 5,870 | 5,820 | 5,870 | 900 | 1,467.50 |
| 2013-01-16 | 5,850 | 5,850 | 5,810 | 5,810 | 1,900 | 1,452.50 |
| 2013-01-15 | 5,770 | 5,780 | 5,770 | 5,780 | 700 | 1,445 |
| 2013-01-11 | 5,700 | 5,740 | 5,700 | 5,740 | 700 | 1,435 |
| 2013-01-10 | 5,700 | 5,700 | 5,660 | 5,700 | 1,100 | 1,425 |
| 2013-01-09 | 5,770 | 5,770 | 5,740 | 5,740 | 1,000 | 1,435 |
| 2013-01-08 | 5,750 | 5,750 | 5,750 | 5,750 | 400 | 1,437.50 |
| 2013-01-07 | 5,830 | 5,830 | 5,680 | 5,720 | 1,800 | 1,430 |
| 2013-01-04 | 5,810 | 5,850 | 5,810 | 5,830 | 3,300 | 1,457.50 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
