8014 蝶理(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 | 1,168 | 1,199 | 1,154 | 1,182 | 27,000 | 1,182 |
| 2013-12-27 | 1,149 | 1,165 | 1,145 | 1,164 | 14,400 | 1,164 |
| 2013-12-26 | 1,140 | 1,155 | 1,124 | 1,147 | 23,100 | 1,147 |
| 2013-12-25 | 1,146 | 1,146 | 1,110 | 1,135 | 34,100 | 1,135 |
| 2013-12-24 | 1,147 | 1,148 | 1,100 | 1,141 | 42,200 | 1,141 |
| 2013-12-20 | 1,140 | 1,147 | 1,136 | 1,144 | 28,300 | 1,144 |
| 2013-12-19 | 1,138 | 1,146 | 1,132 | 1,139 | 18,200 | 1,139 |
| 2013-12-18 | 1,133 | 1,147 | 1,130 | 1,145 | 13,600 | 1,145 |
| 2013-12-17 | 1,141 | 1,143 | 1,134 | 1,140 | 12,200 | 1,140 |
| 2013-12-16 | 1,153 | 1,160 | 1,133 | 1,144 | 19,300 | 1,144 |
| 2013-12-13 | 1,122 | 1,160 | 1,122 | 1,153 | 42,200 | 1,153 |
| 2013-12-12 | 1,155 | 1,157 | 1,148 | 1,152 | 9,500 | 1,152 |
| 2013-12-11 | 1,180 | 1,180 | 1,148 | 1,154 | 14,500 | 1,154 |
| 2013-12-10 | 1,181 | 1,182 | 1,175 | 1,178 | 13,700 | 1,178 |
| 2013-12-09 | 1,175 | 1,185 | 1,175 | 1,182 | 13,100 | 1,182 |
| 2013-12-06 | 1,180 | 1,180 | 1,164 | 1,174 | 11,600 | 1,174 |
| 2013-12-05 | 1,164 | 1,175 | 1,164 | 1,168 | 9,900 | 1,168 |
| 2013-12-04 | 1,170 | 1,176 | 1,167 | 1,170 | 24,000 | 1,170 |
| 2013-12-03 | 1,162 | 1,175 | 1,162 | 1,172 | 21,300 | 1,172 |
| 2013-12-02 | 1,154 | 1,168 | 1,154 | 1,162 | 22,200 | 1,162 |
| 2013-11-29 | 1,145 | 1,160 | 1,143 | 1,157 | 15,600 | 1,157 |
| 2013-11-28 | 1,165 | 1,165 | 1,150 | 1,151 | 7,800 | 1,151 |
| 2013-11-27 | 1,153 | 1,164 | 1,153 | 1,163 | 9,800 | 1,163 |
| 2013-11-26 | 1,164 | 1,183 | 1,151 | 1,165 | 30,800 | 1,165 |
| 2013-11-25 | 1,169 | 1,183 | 1,165 | 1,183 | 38,700 | 1,183 |
| 2013-11-22 | 1,168 | 1,173 | 1,145 | 1,169 | 23,600 | 1,169 |
| 2013-11-21 | 1,167 | 1,170 | 1,138 | 1,168 | 46,800 | 1,168 |
| 2013-11-20 | 1,135 | 1,166 | 1,130 | 1,163 | 35,900 | 1,163 |
| 2013-11-19 | 1,162 | 1,168 | 1,150 | 1,156 | 10,700 | 1,156 |
| 2013-11-18 | 1,179 | 1,179 | 1,152 | 1,168 | 30,800 | 1,168 |
| 2013-11-15 | 1,178 | 1,190 | 1,151 | 1,185 | 32,400 | 1,185 |
| 2013-11-14 | 1,166 | 1,179 | 1,157 | 1,171 | 12,600 | 1,171 |
| 2013-11-13 | 1,150 | 1,172 | 1,150 | 1,166 | 11,800 | 1,166 |
| 2013-11-12 | 1,148 | 1,173 | 1,144 | 1,164 | 24,500 | 1,164 |
| 2013-11-11 | 1,134 | 1,147 | 1,134 | 1,141 | 13,100 | 1,141 |
| 2013-11-08 | 1,154 | 1,154 | 1,120 | 1,142 | 9,100 | 1,142 |
| 2013-11-07 | 1,167 | 1,167 | 1,156 | 1,158 | 8,900 | 1,158 |
| 2013-11-06 | 1,154 | 1,180 | 1,086 | 1,167 | 23,800 | 1,167 |
| 2013-11-05 | 1,158 | 1,158 | 1,130 | 1,147 | 28,100 | 1,147 |
| 2013-11-01 | 1,176 | 1,176 | 1,150 | 1,160 | 23,900 | 1,160 |
| 2013-10-31 | 1,176 | 1,178 | 1,168 | 1,174 | 25,300 | 1,174 |
| 2013-10-30 | 1,180 | 1,192 | 1,170 | 1,172 | 21,100 | 1,172 |
| 2013-10-29 | 1,188 | 1,188 | 1,175 | 1,178 | 7,300 | 1,178 |
| 2013-10-28 | 1,188 | 1,191 | 1,181 | 1,189 | 17,000 | 1,189 |
| 2013-10-25 | 1,193 | 1,193 | 1,180 | 1,183 | 30,000 | 1,183 |
| 2013-10-24 | 1,166 | 1,195 | 1,140 | 1,193 | 35,400 | 1,193 |
| 2013-10-23 | 1,162 | 1,191 | 1,162 | 1,165 | 43,200 | 1,165 |
| 2013-10-22 | 1,179 | 1,184 | 1,150 | 1,178 | 24,400 | 1,178 |
| 2013-10-21 | 1,175 | 1,182 | 1,162 | 1,179 | 23,600 | 1,179 |
| 2013-10-18 | 1,174 | 1,181 | 1,172 | 1,179 | 44,300 | 1,179 |
| 2013-10-17 | 1,160 | 1,170 | 1,155 | 1,170 | 50,700 | 1,170 |
| 2013-10-16 | 1,160 | 1,160 | 1,153 | 1,160 | 44,000 | 1,160 |
| 2013-10-15 | 1,162 | 1,162 | 1,155 | 1,160 | 22,900 | 1,160 |
| 2013-10-11 | 1,150 | 1,165 | 1,145 | 1,163 | 48,600 | 1,163 |
| 2013-10-10 | 1,117 | 1,147 | 1,117 | 1,143 | 51,600 | 1,143 |
| 2013-10-09 | 1,064 | 1,115 | 1,053 | 1,113 | 21,000 | 1,113 |
| 2013-10-08 | 1,053 | 1,073 | 1,053 | 1,068 | 9,400 | 1,068 |
| 2013-10-07 | 1,065 | 1,078 | 1,065 | 1,071 | 18,300 | 1,071 |
| 2013-10-04 | 1,073 | 1,075 | 1,061 | 1,070 | 12,700 | 1,070 |
| 2013-10-03 | 1,090 | 1,093 | 1,074 | 1,083 | 18,600 | 1,083 |
| 2013-10-02 | 1,103 | 1,120 | 1,086 | 1,090 | 13,100 | 1,090 |
| 2013-10-01 | 1,110 | 1,115 | 1,100 | 1,110 | 17,600 | 1,110 |
| 2013-09-30 | 1,100 | 1,122 | 1,100 | 1,115 | 16,500 | 1,115 |
| 2013-09-27 | 1,108 | 1,127 | 1,108 | 1,123 | 34,000 | 1,123 |
| 2013-09-26 | 1,083 | 1,120 | 1,083 | 1,120 | 16,500 | 1,120 |
| 2013-09-25 | 1,100 | 1,115 | 1,100 | 1,106 | 16,100 | 1,106 |
| 2013-09-24 | 1,111 | 1,118 | 1,102 | 1,115 | 11,400 | 1,115 |
| 2013-09-20 | 1,125 | 1,125 | 1,107 | 1,118 | 26,400 | 1,118 |
| 2013-09-19 | 1,119 | 1,124 | 1,104 | 1,124 | 38,100 | 1,124 |
| 2013-09-18 | 1,109 | 1,119 | 1,105 | 1,109 | 40,300 | 1,109 |
| 2013-09-17 | 1,105 | 1,110 | 1,100 | 1,109 | 59,600 | 1,109 |
| 2013-09-13 | 1,100 | 1,105 | 1,090 | 1,104 | 72,600 | 1,104 |
| 2013-09-12 | 1,100 | 1,100 | 1,091 | 1,099 | 42,600 | 1,099 |
| 2013-09-11 | 1,065 | 1,095 | 1,065 | 1,093 | 50,500 | 1,093 |
| 2013-09-10 | 1,070 | 1,070 | 1,060 | 1,068 | 26,800 | 1,068 |
| 2013-09-09 | 1,065 | 1,074 | 1,059 | 1,071 | 22,300 | 1,071 |
| 2013-09-06 | 1,070 | 1,075 | 1,051 | 1,055 | 19,000 | 1,055 |
| 2013-09-05 | 1,060 | 1,060 | 1,050 | 1,054 | 12,000 | 1,054 |
| 2013-09-04 | 1,067 | 1,074 | 1,052 | 1,060 | 10,700 | 1,060 |
| 2013-09-03 | 1,069 | 1,069 | 1,054 | 1,067 | 12,900 | 1,067 |
| 2013-09-02 | 1,060 | 1,060 | 1,050 | 1,053 | 10,800 | 1,053 |
| 2013-08-30 | 1,075 | 1,080 | 1,056 | 1,059 | 29,000 | 1,059 |
| 2013-08-29 | 1,071 | 1,075 | 1,050 | 1,070 | 23,900 | 1,070 |
| 2013-08-28 | 1,054 | 1,061 | 1,035 | 1,050 | 22,000 | 1,050 |
| 2013-08-27 | 1,079 | 1,082 | 1,060 | 1,074 | 22,000 | 1,074 |
| 2013-08-26 | 1,074 | 1,077 | 1,064 | 1,072 | 14,600 | 1,072 |
| 2013-08-23 | 1,077 | 1,083 | 1,051 | 1,067 | 32,400 | 1,067 |
| 2013-08-22 | 1,074 | 1,088 | 1,051 | 1,074 | 49,700 | 1,074 |
| 2013-08-21 | 1,064 | 1,072 | 1,055 | 1,064 | 18,000 | 1,064 |
| 2013-08-20 | 1,065 | 1,069 | 1,060 | 1,064 | 41,800 | 1,064 |
| 2013-08-19 | 1,063 | 1,069 | 1,057 | 1,060 | 23,900 | 1,060 |
| 2013-08-16 | 1,060 | 1,070 | 1,049 | 1,051 | 26,700 | 1,051 |
| 2013-08-15 | 1,063 | 1,064 | 1,056 | 1,057 | 32,000 | 1,057 |
| 2013-08-14 | 1,067 | 1,074 | 1,048 | 1,063 | 26,300 | 1,063 |
| 2013-08-13 | 1,050 | 1,057 | 1,043 | 1,056 | 39,700 | 1,056 |
| 2013-08-12 | 1,035 | 1,042 | 1,033 | 1,036 | 10,900 | 1,036 |
| 2013-08-09 | 1,033 | 1,048 | 1,029 | 1,037 | 34,800 | 1,037 |
| 2013-08-08 | 1,013 | 1,043 | 1,013 | 1,025 | 33,300 | 1,025 |
| 2013-08-07 | 1,028 | 1,031 | 1,015 | 1,015 | 38,100 | 1,015 |
| 2013-08-06 | 1,043 | 1,048 | 1,034 | 1,046 | 17,400 | 1,046 |
| 2013-08-05 | 1,034 | 1,042 | 1,019 | 1,031 | 18,300 | 1,031 |
| 2013-08-02 | 1,008 | 1,037 | 1,008 | 1,035 | 25,600 | 1,035 |
| 2013-08-01 | 1,003 | 1,004 | 996 | 1,004 | 51,900 | 1,004 |
| 2013-07-31 | 1,003 | 1,003 | 994 | 997 | 68,300 | 997 |
| 2013-07-30 | 1,008 | 1,021 | 1,004 | 1,006 | 34,500 | 1,006 |
| 2013-07-29 | 1,032 | 1,044 | 1,002 | 1,004 | 36,400 | 1,004 |
| 2013-07-26 | 1,048 | 1,048 | 1,036 | 1,036 | 40,000 | 1,036 |
| 2013-07-25 | 1,077 | 1,078 | 1,048 | 1,050 | 54,000 | 1,050 |
| 2013-07-24 | 1,084 | 1,084 | 1,060 | 1,066 | 41,200 | 1,066 |
| 2013-07-23 | 1,071 | 1,107 | 1,068 | 1,098 | 50,500 | 1,098 |
| 2013-07-22 | 1,060 | 1,090 | 1,060 | 1,089 | 27,200 | 1,089 |
| 2013-07-19 | 1,080 | 1,085 | 1,055 | 1,062 | 48,400 | 1,062 |
| 2013-07-18 | 1,077 | 1,096 | 1,070 | 1,080 | 29,200 | 1,080 |
| 2013-07-17 | 1,058 | 1,085 | 1,046 | 1,085 | 47,900 | 1,085 |
| 2013-07-16 | 1,046 | 1,067 | 1,025 | 1,058 | 42,300 | 1,058 |
| 2013-07-12 | 1,040 | 1,046 | 1,036 | 1,039 | 22,000 | 1,039 |
| 2013-07-11 | 1,030 | 1,042 | 1,028 | 1,042 | 13,000 | 1,042 |
| 2013-07-10 | 1,034 | 1,043 | 1,031 | 1,037 | 19,700 | 1,037 |
| 2013-07-09 | 1,039 | 1,044 | 1,030 | 1,034 | 14,200 | 1,034 |
| 2013-07-08 | 1,040 | 1,045 | 1,029 | 1,030 | 19,600 | 1,030 |
| 2013-07-05 | 1,038 | 1,040 | 1,030 | 1,040 | 15,500 | 1,040 |
| 2013-07-04 | 1,020 | 1,034 | 1,010 | 1,033 | 26,200 | 1,033 |
| 2013-07-03 | 1,030 | 1,040 | 1,017 | 1,023 | 34,200 | 1,023 |
| 2013-07-02 | 1,038 | 1,043 | 1,020 | 1,029 | 19,000 | 1,029 |
| 2013-07-01 | 1,015 | 1,039 | 996 | 1,028 | 27,000 | 1,028 |
| 2013-06-28 | 1,000 | 1,014 | 985 | 1,008 | 30,300 | 1,008 |
| 2013-06-27 | 988 | 996 | 968 | 994 | 24,900 | 994 |
| 2013-06-26 | 989 | 1,000 | 974 | 976 | 19,400 | 976 |
| 2013-06-25 | 992 | 1,000 | 985 | 989 | 24,200 | 989 |
| 2013-06-24 | 990 | 1,001 | 984 | 992 | 43,200 | 992 |
| 2013-06-21 | 990 | 1,008 | 969 | 969 | 86,700 | 969 |
| 2013-06-20 | 1,012 | 1,014 | 997 | 1,011 | 39,800 | 1,011 |
| 2013-06-19 | 1,014 | 1,022 | 994 | 1,001 | 44,400 | 1,001 |
| 2013-06-18 | 993 | 1,009 | 993 | 995 | 29,500 | 995 |
| 2013-06-17 | 989 | 1,005 | 963 | 997 | 89,900 | 997 |
| 2013-06-14 | 1,000 | 1,017 | 989 | 994 | 51,500 | 994 |
| 2013-06-13 | 995 | 1,010 | 977 | 990 | 37,600 | 990 |
| 2013-06-12 | 995 | 1,009 | 987 | 1,004 | 18,700 | 1,004 |
| 2013-06-11 | 1,012 | 1,025 | 999 | 1,011 | 27,900 | 1,011 |
| 2013-06-10 | 991 | 1,021 | 991 | 1,005 | 35,000 | 1,005 |
| 2013-06-07 | 960 | 981 | 950 | 974 | 48,100 | 974 |
| 2013-06-06 | 992 | 1,016 | 981 | 986 | 37,600 | 986 |
| 2013-06-05 | 1,022 | 1,048 | 1,011 | 1,011 | 45,700 | 1,011 |
| 2013-06-04 | 1,004 | 1,016 | 984 | 1,016 | 38,300 | 1,016 |
| 2013-06-03 | 1,046 | 1,046 | 1,015 | 1,015 | 47,700 | 1,015 |
| 2013-05-31 | 1,035 | 1,060 | 1,035 | 1,055 | 44,500 | 1,055 |
| 2013-05-30 | 1,050 | 1,070 | 1,023 | 1,026 | 65,200 | 1,026 |
| 2013-05-29 | 1,064 | 1,091 | 1,054 | 1,079 | 32,500 | 1,079 |
| 2013-05-28 | 1,002 | 1,055 | 1,002 | 1,047 | 34,300 | 1,047 |
| 2013-05-27 | 1,045 | 1,050 | 980 | 1,027 | 62,600 | 1,027 |
| 2013-05-24 | 1,046 | 1,100 | 1,043 | 1,048 | 104,000 | 1,048 |
| 2013-05-23 | 1,137 | 1,138 | 1,043 | 1,043 | 136,500 | 1,043 |
| 2013-05-22 | 1,135 | 1,155 | 1,134 | 1,141 | 91,600 | 1,141 |
| 2013-05-21 | 1,127 | 1,134 | 1,111 | 1,124 | 31,400 | 1,124 |
| 2013-05-20 | 1,134 | 1,138 | 1,113 | 1,115 | 24,700 | 1,115 |
| 2013-05-17 | 1,100 | 1,121 | 1,100 | 1,112 | 21,300 | 1,112 |
| 2013-05-16 | 1,115 | 1,128 | 1,082 | 1,097 | 39,100 | 1,097 |
| 2013-05-15 | 1,153 | 1,155 | 1,119 | 1,129 | 43,400 | 1,129 |
| 2013-05-14 | 1,147 | 1,153 | 1,128 | 1,149 | 33,700 | 1,149 |
| 2013-05-13 | 1,160 | 1,165 | 1,111 | 1,134 | 83,500 | 1,134 |
| 2013-05-10 | 1,147 | 1,162 | 1,147 | 1,154 | 60,000 | 1,154 |
| 2013-05-09 | 1,149 | 1,159 | 1,141 | 1,145 | 53,500 | 1,145 |
| 2013-05-08 | 1,135 | 1,158 | 1,108 | 1,151 | 93,900 | 1,151 |
| 2013-05-07 | 1,110 | 1,144 | 1,108 | 1,138 | 94,900 | 1,138 |
| 2013-05-02 | 1,100 | 1,110 | 1,092 | 1,103 | 35,500 | 1,103 |
| 2013-05-01 | 1,100 | 1,109 | 1,091 | 1,107 | 34,500 | 1,107 |
| 2013-04-30 | 1,100 | 1,105 | 1,090 | 1,099 | 27,800 | 1,099 |
| 2013-04-26 | 1,112 | 1,112 | 1,075 | 1,100 | 45,900 | 1,100 |
| 2013-04-25 | 1,100 | 1,111 | 1,086 | 1,109 | 58,600 | 1,109 |
| 2013-04-24 | 1,100 | 1,120 | 1,098 | 1,105 | 65,900 | 1,105 |
| 2013-04-23 | 1,120 | 1,128 | 1,076 | 1,087 | 118,600 | 1,087 |
| 2013-04-22 | 1,093 | 1,109 | 1,090 | 1,108 | 62,000 | 1,108 |
| 2013-04-19 | 1,060 | 1,089 | 1,041 | 1,082 | 48,900 | 1,082 |
| 2013-04-18 | 1,057 | 1,059 | 1,042 | 1,043 | 19,900 | 1,043 |
| 2013-04-17 | 1,045 | 1,056 | 1,045 | 1,052 | 17,500 | 1,052 |
| 2013-04-16 | 1,040 | 1,054 | 1,024 | 1,040 | 45,700 | 1,040 |
| 2013-04-15 | 1,048 | 1,063 | 1,043 | 1,047 | 24,600 | 1,047 |
| 2013-04-12 | 1,050 | 1,063 | 1,048 | 1,053 | 31,700 | 1,053 |
| 2013-04-11 | 1,059 | 1,072 | 1,055 | 1,063 | 36,900 | 1,063 |
| 2013-04-10 | 1,052 | 1,068 | 1,041 | 1,058 | 54,400 | 1,058 |
| 2013-04-09 | 1,079 | 1,080 | 1,050 | 1,062 | 40,300 | 1,062 |
| 2013-04-08 | 1,047 | 1,083 | 1,040 | 1,077 | 52,000 | 1,077 |
| 2013-04-05 | 1,063 | 1,071 | 1,050 | 1,058 | 46,500 | 1,058 |
| 2013-04-04 | 1,048 | 1,055 | 1,019 | 1,055 | 35,400 | 1,055 |
| 2013-04-03 | 1,044 | 1,052 | 1,028 | 1,051 | 41,700 | 1,051 |
| 2013-04-02 | 980 | 1,020 | 950 | 1,014 | 52,300 | 1,014 |
| 2013-04-01 | 1,036 | 1,051 | 1,000 | 1,002 | 69,000 | 1,002 |
| 2013-03-29 | 1,074 | 1,087 | 1,060 | 1,066 | 41,100 | 1,066 |
| 2013-03-28 | 1,118 | 1,119 | 1,070 | 1,088 | 54,100 | 1,088 |
| 2013-03-27 | 1,119 | 1,130 | 1,105 | 1,114 | 39,800 | 1,114 |
| 2013-03-26 | 1,160 | 1,160 | 1,135 | 1,142 | 43,500 | 1,142 |
| 2013-03-25 | 1,151 | 1,163 | 1,140 | 1,151 | 50,100 | 1,151 |
| 2013-03-22 | 1,166 | 1,168 | 1,149 | 1,151 | 50,800 | 1,151 |
| 2013-03-21 | 1,142 | 1,168 | 1,139 | 1,164 | 60,600 | 1,164 |
| 2013-03-19 | 1,125 | 1,143 | 1,125 | 1,137 | 31,100 | 1,137 |
| 2013-03-18 | 1,143 | 1,151 | 1,129 | 1,131 | 42,300 | 1,131 |
| 2013-03-15 | 1,120 | 1,150 | 1,101 | 1,150 | 103,600 | 1,150 |
| 2013-03-14 | 1,105 | 1,120 | 1,099 | 1,120 | 51,200 | 1,120 |
| 2013-03-13 | 1,109 | 1,113 | 1,090 | 1,095 | 55,200 | 1,095 |
| 2013-03-12 | 1,139 | 1,139 | 1,111 | 1,113 | 65,400 | 1,113 |
| 2013-03-11 | 1,144 | 1,148 | 1,131 | 1,139 | 87,500 | 1,139 |
| 2013-03-08 | 1,100 | 1,125 | 1,092 | 1,120 | 115,100 | 1,120 |
| 2013-03-07 | 1,077 | 1,109 | 1,077 | 1,100 | 125,000 | 1,100 |
| 2013-03-06 | 1,065 | 1,080 | 1,064 | 1,077 | 57,100 | 1,077 |
| 2013-03-05 | 1,037 | 1,070 | 1,037 | 1,058 | 82,400 | 1,058 |
| 2013-03-04 | 1,040 | 1,049 | 1,036 | 1,037 | 60,800 | 1,037 |
| 2013-03-01 | 1,015 | 1,034 | 1,010 | 1,031 | 61,000 | 1,031 |
| 2013-02-28 | 996 | 1,014 | 995 | 1,014 | 67,400 | 1,014 |
| 2013-02-27 | 999 | 1,001 | 994 | 994 | 45,600 | 994 |
| 2013-02-26 | 999 | 1,001 | 994 | 998 | 60,400 | 998 |
| 2013-02-25 | 996 | 1,001 | 996 | 999 | 70,600 | 999 |
| 2013-02-22 | 994 | 997 | 988 | 992 | 49,900 | 992 |
| 2013-02-21 | 992 | 998 | 985 | 994 | 54,800 | 994 |
| 2013-02-20 | 998 | 1,000 | 991 | 992 | 72,600 | 992 |
| 2013-02-19 | 982 | 994 | 982 | 992 | 24,000 | 992 |
| 2013-02-18 | 948 | 985 | 948 | 982 | 35,400 | 982 |
| 2013-02-15 | 959 | 963 | 944 | 963 | 57,600 | 963 |
| 2013-02-14 | 984 | 984 | 960 | 969 | 42,700 | 969 |
| 2013-02-13 | 992 | 994 | 972 | 978 | 65,800 | 978 |
| 2013-02-12 | 992 | 1,000 | 990 | 991 | 52,200 | 991 |
| 2013-02-08 | 993 | 996 | 985 | 988 | 42,100 | 988 |
| 2013-02-07 | 989 | 998 | 989 | 992 | 27,800 | 992 |
| 2013-02-06 | 1,001 | 1,003 | 991 | 991 | 36,000 | 991 |
| 2013-02-05 | 998 | 1,004 | 985 | 986 | 50,500 | 986 |
| 2013-02-04 | 991 | 1,006 | 991 | 998 | 51,900 | 998 |
| 2013-02-01 | 988 | 997 | 987 | 990 | 40,900 | 990 |
| 2013-01-31 | 977 | 988 | 977 | 988 | 36,200 | 988 |
| 2013-01-30 | 974 | 984 | 974 | 979 | 30,400 | 979 |
| 2013-01-29 | 987 | 987 | 972 | 973 | 42,500 | 973 |
| 2013-01-28 | 969 | 985 | 967 | 978 | 67,300 | 978 |
| 2013-01-25 | 960 | 965 | 950 | 960 | 68,600 | 960 |
| 2013-01-24 | 950 | 957 | 943 | 952 | 47,200 | 952 |
| 2013-01-23 | 961 | 963 | 947 | 951 | 45,900 | 951 |
| 2013-01-22 | 969 | 969 | 955 | 965 | 50,200 | 965 |
| 2013-01-21 | 969 | 973 | 963 | 966 | 47,200 | 966 |
| 2013-01-18 | 980 | 981 | 965 | 969 | 34,900 | 969 |
| 2013-01-17 | 974 | 983 | 959 | 964 | 36,200 | 964 |
| 2013-01-16 | 993 | 993 | 976 | 979 | 39,600 | 979 |
| 2013-01-15 | 995 | 1,000 | 990 | 991 | 29,400 | 991 |
| 2013-01-11 | 980 | 994 | 974 | 987 | 68,000 | 987 |
| 2013-01-10 | 962 | 975 | 960 | 973 | 39,500 | 973 |
| 2013-01-09 | 952 | 965 | 947 | 961 | 39,900 | 961 |
| 2013-01-08 | 972 | 976 | 952 | 955 | 65,600 | 955 |
| 2013-01-07 | 963 | 966 | 955 | 965 | 70,700 | 965 |
| 2013-01-04 | 942 | 960 | 931 | 949 | 81,700 | 949 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
