7956 ピジョン(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 | 5,030 | 5,100 | 5,030 | 5,100 | 220,100 | 1,700 |
| 2013-12-27 | 4,910 | 4,990 | 4,875 | 4,985 | 271,100 | 1,661.67 |
| 2013-12-26 | 4,885 | 4,915 | 4,850 | 4,890 | 261,400 | 1,630 |
| 2013-12-25 | 4,765 | 4,825 | 4,765 | 4,825 | 353,500 | 1,608.33 |
| 2013-12-24 | 4,800 | 4,830 | 4,770 | 4,785 | 249,000 | 1,595 |
| 2013-12-20 | 4,830 | 4,845 | 4,795 | 4,810 | 337,400 | 1,603.33 |
| 2013-12-19 | 4,865 | 4,870 | 4,820 | 4,830 | 281,600 | 1,610 |
| 2013-12-18 | 4,880 | 4,900 | 4,825 | 4,840 | 292,700 | 1,613.33 |
| 2013-12-17 | 4,910 | 4,965 | 4,895 | 4,910 | 158,800 | 1,636.67 |
| 2013-12-16 | 4,995 | 5,000 | 4,885 | 4,890 | 220,200 | 1,630 |
| 2013-12-13 | 4,950 | 5,020 | 4,930 | 4,965 | 360,700 | 1,655 |
| 2013-12-12 | 4,970 | 4,990 | 4,940 | 4,975 | 185,800 | 1,658.33 |
| 2013-12-11 | 5,000 | 5,030 | 4,930 | 4,970 | 197,800 | 1,656.67 |
| 2013-12-10 | 5,060 | 5,080 | 5,010 | 5,060 | 149,900 | 1,686.67 |
| 2013-12-09 | 5,060 | 5,070 | 5,030 | 5,040 | 168,200 | 1,680 |
| 2013-12-06 | 5,060 | 5,060 | 4,995 | 5,020 | 141,400 | 1,673.33 |
| 2013-12-05 | 5,100 | 5,120 | 5,030 | 5,070 | 282,600 | 1,690 |
| 2013-12-04 | 4,970 | 5,110 | 4,970 | 5,060 | 352,700 | 1,686.67 |
| 2013-12-03 | 5,120 | 5,200 | 5,010 | 5,010 | 796,201 | 1,670 |
| 2013-12-02 | 4,910 | 4,960 | 4,900 | 4,950 | 278,800 | 1,650 |
| 2013-11-29 | 4,915 | 4,925 | 4,880 | 4,905 | 209,200 | 1,635 |
| 2013-11-28 | 4,950 | 4,950 | 4,885 | 4,910 | 135,900 | 1,636.67 |
| 2013-11-27 | 4,920 | 4,940 | 4,880 | 4,900 | 204,700 | 1,633.33 |
| 2013-11-26 | 4,975 | 4,990 | 4,920 | 4,965 | 260,400 | 1,655 |
| 2013-11-25 | 4,960 | 5,040 | 4,935 | 5,010 | 317,600 | 1,670 |
| 2013-11-22 | 5,040 | 5,050 | 4,850 | 4,890 | 484,700 | 1,630 |
| 2013-11-21 | 5,130 | 5,140 | 5,010 | 5,040 | 388,200 | 1,680 |
| 2013-11-20 | 5,170 | 5,170 | 5,080 | 5,120 | 245,500 | 1,706.67 |
| 2013-11-19 | 5,170 | 5,280 | 5,090 | 5,130 | 573,701 | 1,710 |
| 2013-11-18 | 5,020 | 5,190 | 4,950 | 5,150 | 876,801 | 1,716.67 |
| 2013-11-15 | 4,850 | 4,860 | 4,790 | 4,810 | 269,300 | 1,603.33 |
| 2013-11-14 | 4,900 | 4,930 | 4,760 | 4,790 | 383,400 | 1,596.67 |
| 2013-11-13 | 4,890 | 5,050 | 4,885 | 4,930 | 380,600 | 1,643.33 |
| 2013-11-12 | 4,730 | 4,845 | 4,710 | 4,840 | 168,300 | 1,613.33 |
| 2013-11-11 | 4,820 | 4,850 | 4,730 | 4,750 | 212,500 | 1,583.33 |
| 2013-11-08 | 4,915 | 4,950 | 4,785 | 4,795 | 215,900 | 1,598.33 |
| 2013-11-07 | 4,925 | 4,950 | 4,900 | 4,915 | 179,300 | 1,638.33 |
| 2013-11-06 | 5,010 | 5,020 | 4,940 | 4,950 | 237,000 | 1,650 |
| 2013-11-05 | 5,030 | 5,050 | 4,975 | 5,010 | 312,900 | 1,670 |
| 2013-11-01 | 5,050 | 5,090 | 4,935 | 4,955 | 154,700 | 1,651.67 |
| 2013-10-31 | 5,220 | 5,230 | 5,040 | 5,050 | 325,700 | 1,683.33 |
| 2013-10-30 | 5,110 | 5,290 | 5,030 | 5,270 | 455,800 | 1,756.67 |
| 2013-10-29 | 5,090 | 5,100 | 5,030 | 5,090 | 126,300 | 1,696.67 |
| 2013-10-28 | 5,040 | 5,080 | 5,000 | 5,060 | 181,100 | 1,686.67 |
| 2013-10-25 | 5,010 | 5,050 | 4,970 | 5,020 | 170,900 | 1,673.33 |
| 2013-10-24 | 4,880 | 5,000 | 4,805 | 5,000 | 236,800 | 1,666.67 |
| 2013-10-23 | 5,050 | 5,050 | 4,905 | 4,915 | 258,500 | 1,638.33 |
| 2013-10-22 | 5,030 | 5,050 | 5,020 | 5,050 | 142,300 | 1,683.33 |
| 2013-10-21 | 5,020 | 5,060 | 4,980 | 5,020 | 161,000 | 1,673.33 |
| 2013-10-18 | 5,000 | 5,020 | 4,970 | 5,010 | 136,100 | 1,670 |
| 2013-10-17 | 4,960 | 5,000 | 4,960 | 4,995 | 135,400 | 1,665 |
| 2013-10-16 | 4,975 | 4,995 | 4,915 | 4,930 | 193,400 | 1,643.33 |
| 2013-10-15 | 4,970 | 5,000 | 4,940 | 4,995 | 191,400 | 1,665 |
| 2013-10-11 | 5,000 | 5,050 | 4,950 | 4,980 | 217,400 | 1,660 |
| 2013-10-10 | 4,920 | 4,985 | 4,880 | 4,985 | 171,300 | 1,661.67 |
| 2013-10-09 | 4,860 | 4,930 | 4,820 | 4,925 | 138,300 | 1,641.67 |
| 2013-10-08 | 4,800 | 4,935 | 4,765 | 4,910 | 229,100 | 1,636.67 |
| 2013-10-07 | 4,800 | 4,845 | 4,760 | 4,835 | 177,000 | 1,611.67 |
| 2013-10-04 | 4,800 | 4,825 | 4,745 | 4,800 | 177,000 | 1,600 |
| 2013-10-03 | 4,830 | 4,885 | 4,805 | 4,850 | 124,000 | 1,616.67 |
| 2013-10-02 | 4,915 | 4,950 | 4,840 | 4,865 | 265,400 | 1,621.67 |
| 2013-10-01 | 4,845 | 4,915 | 4,840 | 4,890 | 394,100 | 1,630 |
| 2013-09-30 | 4,795 | 4,865 | 4,765 | 4,820 | 195,600 | 1,606.67 |
| 2013-09-27 | 4,840 | 4,870 | 4,815 | 4,865 | 232,900 | 1,621.67 |
| 2013-09-26 | 4,880 | 4,895 | 4,780 | 4,840 | 287,700 | 1,613.33 |
| 2013-09-25 | 4,890 | 4,910 | 4,850 | 4,880 | 216,800 | 1,626.67 |
| 2013-09-24 | 4,810 | 4,900 | 4,730 | 4,860 | 550,901 | 1,620 |
| 2013-09-20 | 4,840 | 4,840 | 4,785 | 4,805 | 323,400 | 1,601.67 |
| 2013-09-19 | 4,890 | 4,895 | 4,725 | 4,800 | 350,000 | 1,600 |
| 2013-09-18 | 4,840 | 4,900 | 4,830 | 4,890 | 179,200 | 1,630 |
| 2013-09-17 | 4,865 | 4,885 | 4,835 | 4,840 | 184,200 | 1,613.33 |
| 2013-09-13 | 4,865 | 4,900 | 4,830 | 4,890 | 147,400 | 1,630 |
| 2013-09-12 | 4,860 | 4,900 | 4,810 | 4,860 | 161,800 | 1,620 |
| 2013-09-11 | 4,920 | 4,920 | 4,850 | 4,860 | 136,800 | 1,620 |
| 2013-09-10 | 4,955 | 4,965 | 4,890 | 4,920 | 184,300 | 1,640 |
| 2013-09-09 | 4,985 | 4,985 | 4,920 | 4,950 | 196,400 | 1,650 |
| 2013-09-06 | 4,855 | 4,950 | 4,835 | 4,870 | 206,800 | 1,623.33 |
| 2013-09-05 | 4,910 | 4,920 | 4,860 | 4,900 | 434,700 | 1,633.33 |
| 2013-09-04 | 4,900 | 5,000 | 4,875 | 4,935 | 489,600 | 1,645 |
| 2013-09-03 | 4,825 | 4,940 | 4,795 | 4,905 | 1,022,201 | 1,635 |
| 2013-09-02 | 4,450 | 4,580 | 4,450 | 4,545 | 252,500 | 1,515 |
| 2013-08-30 | 4,575 | 4,630 | 4,510 | 4,530 | 192,400 | 1,510 |
| 2013-08-29 | 4,565 | 4,710 | 4,560 | 4,645 | 254,300 | 1,548.33 |
| 2013-08-28 | 4,600 | 4,630 | 4,515 | 4,555 | 170,600 | 1,518.33 |
| 2013-08-27 | 4,700 | 4,730 | 4,660 | 4,680 | 123,800 | 1,560 |
| 2013-08-26 | 4,755 | 4,775 | 4,700 | 4,745 | 124,300 | 1,581.67 |
| 2013-08-23 | 4,760 | 4,790 | 4,700 | 4,725 | 173,100 | 1,575 |
| 2013-08-22 | 4,710 | 4,765 | 4,650 | 4,690 | 233,500 | 1,563.33 |
| 2013-08-21 | 4,805 | 4,835 | 4,665 | 4,765 | 405,300 | 1,588.33 |
| 2013-08-20 | 4,850 | 4,870 | 4,750 | 4,810 | 339,100 | 1,603.33 |
| 2013-08-19 | 4,820 | 4,945 | 4,785 | 4,935 | 478,500 | 1,645 |
| 2013-08-16 | 4,640 | 4,850 | 4,610 | 4,790 | 293,800 | 1,596.67 |
| 2013-08-15 | 4,680 | 4,700 | 4,645 | 4,660 | 139,100 | 1,553.33 |
| 2013-08-14 | 4,610 | 4,690 | 4,595 | 4,685 | 261,000 | 1,561.67 |
| 2013-08-13 | 4,580 | 4,650 | 4,570 | 4,625 | 245,000 | 1,541.67 |
| 2013-08-12 | 4,595 | 4,615 | 4,520 | 4,570 | 264,000 | 1,523.33 |
| 2013-08-09 | 4,595 | 4,670 | 4,575 | 4,630 | 305,000 | 1,543.33 |
| 2013-08-08 | 4,640 | 4,660 | 4,550 | 4,590 | 340,600 | 1,530 |
| 2013-08-07 | 4,795 | 4,795 | 4,705 | 4,710 | 286,200 | 1,570 |
| 2013-08-06 | 4,780 | 4,820 | 4,715 | 4,810 | 210,700 | 1,603.33 |
| 2013-08-05 | 4,810 | 4,895 | 4,765 | 4,810 | 335,600 | 1,603.33 |
| 2013-08-02 | 4,620 | 4,880 | 4,585 | 4,870 | 550,601 | 1,623.33 |
| 2013-08-01 | 4,615 | 4,615 | 4,450 | 4,600 | 455,100 | 1,533.33 |
| 2013-07-31 | 4,720 | 4,780 | 4,595 | 4,615 | 342,400 | 1,538.33 |
| 2013-07-30 | 4,625 | 4,840 | 4,625 | 4,770 | 602,201 | 1,590 |
| 2013-07-29 | 4,565 | 4,695 | 4,455 | 4,595 | 671,601 | 1,531.67 |
| 2013-07-26 | 9,130 | 9,180 | 9,030 | 9,130 | 308,700 | 1,521.67 |
| 2013-07-25 | 8,950 | 9,180 | 8,930 | 9,160 | 236,400 | 1,526.67 |
| 2013-07-24 | 8,860 | 8,960 | 8,780 | 8,920 | 167,300 | 1,486.67 |
| 2013-07-23 | 8,960 | 8,990 | 8,760 | 8,910 | 136,800 | 1,485 |
| 2013-07-22 | 8,770 | 8,950 | 8,700 | 8,950 | 368,000 | 1,491.67 |
| 2013-07-19 | 8,730 | 8,870 | 8,540 | 8,620 | 271,400 | 1,436.67 |
| 2013-07-18 | 8,480 | 8,650 | 8,470 | 8,650 | 106,900 | 1,441.67 |
| 2013-07-17 | 8,440 | 8,550 | 8,390 | 8,440 | 129,100 | 1,406.67 |
| 2013-07-16 | 8,400 | 8,490 | 8,350 | 8,370 | 130,200 | 1,395 |
| 2013-07-12 | 8,360 | 8,440 | 8,320 | 8,370 | 163,600 | 1,395 |
| 2013-07-11 | 8,610 | 8,660 | 8,340 | 8,400 | 297,700 | 1,400 |
| 2013-07-10 | 8,700 | 8,940 | 8,600 | 8,660 | 242,500 | 1,443.33 |
| 2013-07-09 | 8,480 | 8,950 | 8,450 | 8,640 | 460,600 | 1,440 |
| 2013-07-08 | 8,250 | 8,290 | 8,210 | 8,230 | 103,000 | 1,371.67 |
| 2013-07-05 | 8,210 | 8,270 | 8,110 | 8,250 | 122,200 | 1,375 |
| 2013-07-04 | 8,120 | 8,200 | 8,070 | 8,140 | 98,800 | 1,356.67 |
| 2013-07-03 | 8,140 | 8,220 | 8,110 | 8,200 | 163,500 | 1,366.67 |
| 2013-07-02 | 8,190 | 8,250 | 8,050 | 8,200 | 157,200 | 1,366.67 |
| 2013-07-01 | 7,900 | 8,190 | 7,890 | 8,180 | 97,500 | 1,363.33 |
| 2013-06-28 | 7,810 | 7,950 | 7,750 | 7,900 | 103,000 | 1,316.67 |
| 2013-06-27 | 7,620 | 7,710 | 7,520 | 7,700 | 84,000 | 1,283.33 |
| 2013-06-26 | 7,890 | 7,950 | 7,580 | 7,600 | 131,200 | 1,266.67 |
| 2013-06-25 | 7,940 | 8,040 | 7,680 | 7,790 | 205,400 | 1,298.33 |
| 2013-06-24 | 7,860 | 7,990 | 7,780 | 7,930 | 173,700 | 1,321.67 |
| 2013-06-21 | 7,410 | 7,750 | 7,290 | 7,740 | 227,600 | 1,290 |
| 2013-06-20 | 7,630 | 7,690 | 7,440 | 7,490 | 101,300 | 1,248.33 |
| 2013-06-19 | 7,760 | 7,770 | 7,570 | 7,630 | 80,000 | 1,271.67 |
| 2013-06-18 | 7,590 | 7,740 | 7,520 | 7,660 | 121,300 | 1,276.67 |
| 2013-06-17 | 7,190 | 7,600 | 7,150 | 7,580 | 92,700 | 1,263.33 |
| 2013-06-14 | 7,360 | 7,530 | 7,200 | 7,240 | 140,700 | 1,206.67 |
| 2013-06-13 | 7,580 | 7,580 | 7,260 | 7,290 | 112,800 | 1,215 |
| 2013-06-12 | 7,510 | 7,610 | 7,360 | 7,570 | 91,900 | 1,261.67 |
| 2013-06-11 | 7,500 | 7,820 | 7,380 | 7,660 | 243,700 | 1,276.67 |
| 2013-06-10 | 7,690 | 7,710 | 7,180 | 7,430 | 372,400 | 1,238.33 |
| 2013-06-07 | 7,100 | 7,240 | 6,920 | 6,990 | 187,900 | 1,165 |
| 2013-06-06 | 7,510 | 7,580 | 7,230 | 7,250 | 201,200 | 1,208.33 |
| 2013-06-05 | 7,480 | 8,100 | 7,480 | 7,690 | 379,100 | 1,281.67 |
| 2013-06-04 | 7,900 | 7,950 | 6,960 | 7,330 | 515,301 | 1,221.67 |
| 2013-06-03 | 8,220 | 8,220 | 7,950 | 8,000 | 182,300 | 1,333.33 |
| 2013-05-31 | 8,080 | 8,290 | 7,930 | 8,180 | 368,000 | 1,363.33 |
| 2013-05-30 | 7,870 | 8,100 | 7,790 | 8,030 | 180,000 | 1,338.33 |
| 2013-05-29 | 7,710 | 8,170 | 7,600 | 8,070 | 231,900 | 1,345 |
| 2013-05-28 | 7,570 | 7,730 | 7,450 | 7,680 | 124,700 | 1,280 |
| 2013-05-27 | 7,470 | 7,750 | 7,230 | 7,590 | 169,600 | 1,265 |
| 2013-05-24 | 7,700 | 7,930 | 7,260 | 7,700 | 255,500 | 1,283.33 |
| 2013-05-23 | 8,000 | 8,110 | 7,600 | 7,600 | 245,900 | 1,266.67 |
| 2013-05-22 | 8,090 | 8,100 | 7,960 | 8,000 | 115,800 | 1,333.33 |
| 2013-05-21 | 8,220 | 8,280 | 8,010 | 8,010 | 153,000 | 1,335 |
| 2013-05-20 | 8,310 | 8,320 | 8,180 | 8,230 | 120,000 | 1,371.67 |
| 2013-05-17 | 8,000 | 8,350 | 7,960 | 8,330 | 170,200 | 1,388.33 |
| 2013-05-16 | 8,110 | 8,230 | 7,870 | 8,070 | 211,200 | 1,345 |
| 2013-05-15 | 8,150 | 8,200 | 8,100 | 8,140 | 97,800 | 1,356.67 |
| 2013-05-14 | 8,160 | 8,230 | 8,110 | 8,150 | 80,300 | 1,358.33 |
| 2013-05-13 | 8,160 | 8,250 | 8,040 | 8,240 | 129,400 | 1,373.33 |
| 2013-05-10 | 8,340 | 8,350 | 8,150 | 8,190 | 124,900 | 1,365 |
| 2013-05-09 | 8,340 | 8,400 | 8,200 | 8,200 | 112,400 | 1,366.67 |
| 2013-05-08 | 8,510 | 8,590 | 8,350 | 8,410 | 144,600 | 1,401.67 |
| 2013-05-07 | 8,180 | 8,500 | 8,090 | 8,460 | 236,400 | 1,410 |
| 2013-05-02 | 8,030 | 8,160 | 7,900 | 8,030 | 170,200 | 1,338.33 |
| 2013-05-01 | 8,300 | 8,340 | 7,950 | 8,100 | 229,500 | 1,350 |
| 2013-04-30 | 8,400 | 8,590 | 8,360 | 8,370 | 147,400 | 1,395 |
| 2013-04-26 | 8,400 | 8,440 | 8,310 | 8,360 | 145,600 | 1,393.33 |
| 2013-04-25 | 8,420 | 8,420 | 8,280 | 8,400 | 152,900 | 1,400 |
| 2013-04-24 | 8,300 | 8,470 | 8,260 | 8,410 | 144,000 | 1,401.67 |
| 2013-04-23 | 8,440 | 8,440 | 8,160 | 8,230 | 160,100 | 1,371.67 |
| 2013-04-22 | 7,930 | 8,310 | 7,920 | 8,300 | 235,800 | 1,383.33 |
| 2013-04-19 | 7,860 | 7,890 | 7,730 | 7,800 | 138,700 | 1,300 |
| 2013-04-18 | 7,940 | 7,970 | 7,820 | 7,850 | 123,000 | 1,308.33 |
| 2013-04-17 | 7,560 | 7,990 | 7,500 | 7,980 | 279,900 | 1,330 |
| 2013-04-16 | 7,440 | 7,550 | 7,340 | 7,510 | 109,000 | 1,251.67 |
| 2013-04-15 | 7,540 | 7,600 | 7,460 | 7,530 | 131,100 | 1,255 |
| 2013-04-12 | 7,530 | 7,700 | 7,470 | 7,540 | 305,000 | 1,256.67 |
| 2013-04-11 | 7,140 | 7,600 | 7,130 | 7,530 | 411,200 | 1,255 |
| 2013-04-10 | 7,130 | 7,170 | 7,020 | 7,020 | 191,100 | 1,170 |
| 2013-04-09 | 7,100 | 7,150 | 6,950 | 7,130 | 193,400 | 1,188.33 |
| 2013-04-08 | 7,000 | 7,220 | 6,990 | 7,150 | 175,300 | 1,191.67 |
| 2013-04-05 | 6,970 | 7,030 | 6,900 | 6,940 | 192,300 | 1,156.67 |
| 2013-04-04 | 6,700 | 6,900 | 6,560 | 6,900 | 151,700 | 1,150 |
| 2013-04-03 | 6,620 | 6,760 | 6,620 | 6,730 | 202,500 | 1,121.67 |
| 2013-04-02 | 6,400 | 6,700 | 6,190 | 6,570 | 217,600 | 1,095 |
| 2013-04-01 | 6,900 | 6,970 | 6,540 | 6,550 | 165,800 | 1,091.67 |
| 2013-03-29 | 6,680 | 6,920 | 6,680 | 6,870 | 228,200 | 1,145 |
| 2013-03-28 | 6,560 | 6,650 | 6,530 | 6,590 | 124,600 | 1,098.33 |
| 2013-03-27 | 6,460 | 6,540 | 6,450 | 6,520 | 144,200 | 1,086.67 |
| 2013-03-26 | 6,480 | 6,580 | 6,470 | 6,560 | 144,200 | 1,093.33 |
| 2013-03-25 | 6,600 | 6,630 | 6,390 | 6,530 | 184,000 | 1,088.33 |
| 2013-03-22 | 6,650 | 6,700 | 6,590 | 6,610 | 146,000 | 1,101.67 |
| 2013-03-21 | 6,490 | 6,640 | 6,460 | 6,590 | 211,800 | 1,098.33 |
| 2013-03-19 | 6,380 | 6,470 | 6,380 | 6,440 | 103,500 | 1,073.33 |
| 2013-03-18 | 6,320 | 6,450 | 6,300 | 6,350 | 148,100 | 1,058.33 |
| 2013-03-15 | 6,270 | 6,610 | 6,250 | 6,420 | 250,500 | 1,070 |
| 2013-03-14 | 6,180 | 6,290 | 6,150 | 6,230 | 183,600 | 1,038.33 |
| 2013-03-13 | 6,040 | 6,190 | 5,990 | 6,140 | 220,000 | 1,023.33 |
| 2013-03-12 | 6,000 | 6,080 | 5,880 | 6,040 | 232,400 | 1,006.67 |
| 2013-03-11 | 6,210 | 6,220 | 5,930 | 6,010 | 314,900 | 1,001.67 |
| 2013-03-08 | 6,150 | 6,250 | 6,050 | 6,080 | 235,400 | 1,013.33 |
| 2013-03-07 | 6,110 | 6,350 | 6,070 | 6,150 | 385,700 | 1,025 |
| 2013-03-06 | 5,450 | 5,930 | 5,450 | 5,900 | 462,300 | 983.33 |
| 2013-03-05 | 5,620 | 5,660 | 5,410 | 5,420 | 365,400 | 903.33 |
| 2013-03-04 | 5,500 | 5,610 | 5,440 | 5,490 | 220,100 | 915 |
| 2013-03-01 | 5,220 | 5,420 | 5,210 | 5,370 | 160,200 | 895 |
| 2013-02-28 | 5,220 | 5,240 | 5,150 | 5,220 | 99,300 | 870 |
| 2013-02-27 | 5,180 | 5,220 | 5,120 | 5,200 | 100,300 | 866.67 |
| 2013-02-26 | 5,240 | 5,240 | 5,170 | 5,220 | 93,400 | 870 |
| 2013-02-25 | 5,260 | 5,320 | 5,170 | 5,220 | 151,700 | 870 |
| 2013-02-22 | 5,250 | 5,270 | 5,200 | 5,250 | 117,400 | 875 |
| 2013-02-21 | 5,220 | 5,250 | 5,150 | 5,230 | 122,700 | 871.67 |
| 2013-02-20 | 5,170 | 5,240 | 5,150 | 5,190 | 143,400 | 865 |
| 2013-02-19 | 4,920 | 5,170 | 4,920 | 5,110 | 196,400 | 851.67 |
| 2013-02-18 | 4,930 | 4,935 | 4,860 | 4,920 | 103,400 | 820 |
| 2013-02-15 | 4,960 | 4,970 | 4,870 | 4,930 | 112,400 | 821.67 |
| 2013-02-14 | 4,920 | 5,010 | 4,905 | 4,990 | 95,700 | 831.67 |
| 2013-02-13 | 4,995 | 5,020 | 4,865 | 4,890 | 109,200 | 815 |
| 2013-02-12 | 4,940 | 5,030 | 4,935 | 5,000 | 80,300 | 833.33 |
| 2013-02-08 | 4,925 | 4,980 | 4,915 | 4,940 | 86,200 | 823.33 |
| 2013-02-07 | 4,920 | 5,000 | 4,905 | 4,985 | 112,200 | 830.83 |
| 2013-02-06 | 4,905 | 4,945 | 4,890 | 4,945 | 69,000 | 824.17 |
| 2013-02-05 | 4,870 | 4,925 | 4,830 | 4,875 | 94,800 | 812.50 |
| 2013-02-04 | 5,050 | 5,050 | 4,870 | 4,885 | 123,700 | 814.17 |
| 2013-02-01 | 5,000 | 5,080 | 4,940 | 4,950 | 132,800 | 825 |
| 2013-01-31 | 4,850 | 4,995 | 4,845 | 4,990 | 210,600 | 831.67 |
| 2013-01-30 | 4,675 | 4,870 | 4,675 | 4,845 | 288,500 | 807.50 |
| 2013-01-29 | 4,645 | 4,705 | 4,620 | 4,675 | 182,500 | 779.17 |
| 2013-01-28 | 4,775 | 4,775 | 4,650 | 4,650 | 218,600 | 775 |
| 2013-01-25 | 4,740 | 4,775 | 4,720 | 4,760 | 120,000 | 793.33 |
| 2013-01-24 | 4,735 | 4,790 | 4,695 | 4,720 | 135,700 | 786.67 |
| 2013-01-23 | 4,595 | 4,760 | 4,590 | 4,740 | 251,300 | 790 |
| 2013-01-22 | 4,600 | 4,610 | 4,530 | 4,600 | 115,900 | 766.67 |
| 2013-01-21 | 4,650 | 4,655 | 4,570 | 4,620 | 83,200 | 770 |
| 2013-01-18 | 4,600 | 4,650 | 4,600 | 4,635 | 110,100 | 772.50 |
| 2013-01-17 | 4,635 | 4,645 | 4,535 | 4,565 | 136,100 | 760.83 |
| 2013-01-16 | 4,565 | 4,630 | 4,545 | 4,620 | 140,000 | 770 |
| 2013-01-15 | 4,585 | 4,585 | 4,500 | 4,575 | 155,100 | 762.50 |
| 2013-01-11 | 4,645 | 4,675 | 4,505 | 4,545 | 257,300 | 757.50 |
| 2013-01-10 | 4,380 | 4,470 | 4,365 | 4,470 | 217,800 | 745 |
| 2013-01-09 | 4,340 | 4,380 | 4,330 | 4,335 | 114,200 | 722.50 |
| 2013-01-08 | 4,380 | 4,440 | 4,355 | 4,360 | 113,700 | 726.67 |
| 2013-01-07 | 4,330 | 4,375 | 4,295 | 4,375 | 146,400 | 729.17 |
| 2013-01-04 | 4,215 | 4,345 | 4,215 | 4,310 | 210,700 | 718.33 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
