8035 東京エレクトロン(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 | 5,740 | 5,810 | 5,700 | 5,760 | 947,500 | 1,920 |
| 2013-12-27 | 5,740 | 5,740 | 5,670 | 5,710 | 657,700 | 1,903.33 |
| 2013-12-26 | 5,730 | 5,740 | 5,680 | 5,720 | 740,800 | 1,906.67 |
| 2013-12-25 | 5,680 | 5,740 | 5,670 | 5,730 | 807,700 | 1,910 |
| 2013-12-24 | 5,670 | 5,800 | 5,640 | 5,670 | 2,373,900 | 1,890 |
| 2013-12-20 | 5,520 | 5,540 | 5,480 | 5,530 | 1,306,100 | 1,843.33 |
| 2013-12-19 | 5,500 | 5,540 | 5,460 | 5,520 | 2,404,700 | 1,840 |
| 2013-12-18 | 5,410 | 5,500 | 5,400 | 5,500 | 1,482,000 | 1,833.33 |
| 2013-12-17 | 5,470 | 5,490 | 5,420 | 5,460 | 1,033,600 | 1,820 |
| 2013-12-16 | 5,460 | 5,470 | 5,350 | 5,370 | 781,500 | 1,790 |
| 2013-12-13 | 5,400 | 5,500 | 5,390 | 5,480 | 3,536,600 | 1,826.67 |
| 2013-12-12 | 5,360 | 5,410 | 5,300 | 5,360 | 1,361,800 | 1,786.67 |
| 2013-12-11 | 5,440 | 5,460 | 5,350 | 5,380 | 1,257,200 | 1,793.33 |
| 2013-12-10 | 5,500 | 5,510 | 5,460 | 5,500 | 1,135,000 | 1,833.33 |
| 2013-12-09 | 5,500 | 5,520 | 5,470 | 5,500 | 1,234,600 | 1,833.33 |
| 2013-12-06 | 5,310 | 5,480 | 5,300 | 5,460 | 1,856,200 | 1,820 |
| 2013-12-05 | 5,380 | 5,420 | 5,340 | 5,370 | 1,393,700 | 1,790 |
| 2013-12-04 | 5,450 | 5,510 | 5,430 | 5,460 | 1,139,700 | 1,820 |
| 2013-12-03 | 5,550 | 5,550 | 5,480 | 5,530 | 1,425,600 | 1,843.33 |
| 2013-12-02 | 5,520 | 5,550 | 5,510 | 5,520 | 709,600 | 1,840 |
| 2013-11-29 | 5,520 | 5,560 | 5,490 | 5,550 | 1,337,200 | 1,850 |
| 2013-11-28 | 5,520 | 5,560 | 5,490 | 5,550 | 1,371,400 | 1,850 |
| 2013-11-27 | 5,500 | 5,510 | 5,450 | 5,470 | 1,055,200 | 1,823.33 |
| 2013-11-26 | 5,450 | 5,480 | 5,420 | 5,450 | 730,100 | 1,816.67 |
| 2013-11-25 | 5,480 | 5,520 | 5,450 | 5,490 | 1,112,000 | 1,830 |
| 2013-11-22 | 5,440 | 5,470 | 5,350 | 5,390 | 1,758,100 | 1,796.67 |
| 2013-11-21 | 5,320 | 5,340 | 5,280 | 5,340 | 1,451,500 | 1,780 |
| 2013-11-20 | 5,310 | 5,350 | 5,240 | 5,240 | 1,329,900 | 1,746.67 |
| 2013-11-19 | 5,370 | 5,380 | 5,300 | 5,310 | 1,444,500 | 1,770 |
| 2013-11-18 | 5,550 | 5,560 | 5,440 | 5,510 | 1,327,400 | 1,836.67 |
| 2013-11-15 | 5,580 | 5,610 | 5,550 | 5,580 | 1,559,300 | 1,860 |
| 2013-11-14 | 5,520 | 5,650 | 5,510 | 5,620 | 1,913,400 | 1,873.33 |
| 2013-11-13 | 5,460 | 5,500 | 5,430 | 5,490 | 793,100 | 1,830 |
| 2013-11-12 | 5,470 | 5,550 | 5,450 | 5,550 | 1,152,400 | 1,850 |
| 2013-11-11 | 5,400 | 5,460 | 5,390 | 5,440 | 1,021,000 | 1,813.33 |
| 2013-11-08 | 5,300 | 5,340 | 5,260 | 5,310 | 990,300 | 1,770 |
| 2013-11-07 | 5,450 | 5,450 | 5,390 | 5,400 | 702,900 | 1,800 |
| 2013-11-06 | 5,400 | 5,460 | 5,380 | 5,450 | 1,071,300 | 1,816.67 |
| 2013-11-05 | 5,420 | 5,430 | 5,260 | 5,320 | 1,179,000 | 1,773.33 |
| 2013-11-01 | 5,460 | 5,470 | 5,300 | 5,320 | 984,700 | 1,773.33 |
| 2013-10-31 | 5,480 | 5,480 | 5,370 | 5,370 | 801,600 | 1,790 |
| 2013-10-30 | 5,460 | 5,500 | 5,420 | 5,480 | 1,156,200 | 1,826.67 |
| 2013-10-29 | 5,340 | 5,440 | 5,340 | 5,390 | 658,100 | 1,796.67 |
| 2013-10-28 | 5,390 | 5,430 | 5,320 | 5,430 | 653,100 | 1,810 |
| 2013-10-25 | 5,480 | 5,500 | 5,310 | 5,310 | 1,248,900 | 1,770 |
| 2013-10-24 | 5,410 | 5,480 | 5,350 | 5,450 | 1,158,800 | 1,816.67 |
| 2013-10-23 | 5,600 | 5,690 | 5,540 | 5,560 | 1,675,200 | 1,853.33 |
| 2013-10-22 | 5,580 | 5,600 | 5,530 | 5,560 | 743,300 | 1,853.33 |
| 2013-10-21 | 5,550 | 5,610 | 5,540 | 5,600 | 1,039,300 | 1,866.67 |
| 2013-10-18 | 5,460 | 5,520 | 5,440 | 5,500 | 822,400 | 1,833.33 |
| 2013-10-17 | 5,470 | 5,500 | 5,370 | 5,420 | 1,420,300 | 1,806.67 |
| 2013-10-16 | 5,450 | 5,510 | 5,420 | 5,490 | 1,165,400 | 1,830 |
| 2013-10-15 | 5,480 | 5,500 | 5,430 | 5,440 | 1,044,600 | 1,813.33 |
| 2013-10-11 | 5,350 | 5,430 | 5,350 | 5,390 | 2,145,900 | 1,796.67 |
| 2013-10-10 | 5,230 | 5,260 | 5,180 | 5,250 | 981,400 | 1,750 |
| 2013-10-09 | 5,170 | 5,230 | 5,160 | 5,230 | 923,600 | 1,743.33 |
| 2013-10-08 | 5,300 | 5,360 | 5,230 | 5,240 | 1,725,600 | 1,746.67 |
| 2013-10-07 | 5,230 | 5,310 | 5,180 | 5,230 | 1,394,200 | 1,743.33 |
| 2013-10-04 | 5,160 | 5,220 | 5,150 | 5,190 | 1,303,400 | 1,730 |
| 2013-10-03 | 5,240 | 5,260 | 5,180 | 5,240 | 1,741,100 | 1,746.67 |
| 2013-10-02 | 5,200 | 5,250 | 5,100 | 5,170 | 2,123,600 | 1,723.33 |
| 2013-10-01 | 5,300 | 5,330 | 5,180 | 5,210 | 1,102,500 | 1,736.67 |
| 2013-09-30 | 5,210 | 5,310 | 5,200 | 5,260 | 1,094,000 | 1,753.33 |
| 2013-09-27 | 5,390 | 5,440 | 5,260 | 5,360 | 2,282,400 | 1,786.67 |
| 2013-09-26 | 5,370 | 5,450 | 5,220 | 5,450 | 3,574,800 | 1,816.67 |
| 2013-09-25 | 5,550 | 5,550 | 5,430 | 5,490 | 4,980,000 | 1,830 |
| 2013-09-24 | 4,780 | 4,865 | 4,755 | 4,850 | 856,000 | 1,616.67 |
| 2013-09-20 | 4,795 | 4,855 | 4,765 | 4,830 | 1,722,200 | 1,610 |
| 2013-09-19 | 4,695 | 4,750 | 4,630 | 4,745 | 1,631,200 | 1,581.67 |
| 2013-09-18 | 4,500 | 4,750 | 4,500 | 4,690 | 2,893,000 | 1,563.33 |
| 2013-09-17 | 4,300 | 4,475 | 4,290 | 4,455 | 1,436,900 | 1,485 |
| 2013-09-13 | 4,245 | 4,285 | 4,205 | 4,255 | 2,823,100 | 1,418.33 |
| 2013-09-12 | 4,300 | 4,305 | 4,210 | 4,235 | 1,590,800 | 1,411.67 |
| 2013-09-11 | 4,450 | 4,450 | 4,345 | 4,355 | 1,141,900 | 1,451.67 |
| 2013-09-10 | 4,350 | 4,395 | 4,315 | 4,360 | 1,674,800 | 1,453.33 |
| 2013-09-09 | 4,395 | 4,395 | 4,270 | 4,295 | 808,200 | 1,431.67 |
| 2013-09-06 | 4,360 | 4,365 | 4,240 | 4,255 | 1,136,400 | 1,418.33 |
| 2013-09-05 | 4,330 | 4,385 | 4,320 | 4,360 | 1,222,200 | 1,453.33 |
| 2013-09-04 | 4,175 | 4,270 | 4,170 | 4,260 | 779,400 | 1,420 |
| 2013-09-03 | 4,145 | 4,260 | 4,135 | 4,245 | 1,027,800 | 1,415 |
| 2013-09-02 | 4,080 | 4,110 | 4,030 | 4,085 | 803,200 | 1,361.67 |
| 2013-08-30 | 4,160 | 4,185 | 4,060 | 4,095 | 1,060,200 | 1,365 |
| 2013-08-29 | 4,120 | 4,180 | 4,095 | 4,155 | 936,100 | 1,385 |
| 2013-08-28 | 4,045 | 4,085 | 4,005 | 4,065 | 976,700 | 1,355 |
| 2013-08-27 | 4,155 | 4,215 | 4,140 | 4,150 | 512,500 | 1,383.33 |
| 2013-08-26 | 4,260 | 4,265 | 4,180 | 4,200 | 602,800 | 1,400 |
| 2013-08-23 | 4,275 | 4,320 | 4,245 | 4,260 | 1,099,500 | 1,420 |
| 2013-08-22 | 4,185 | 4,205 | 4,120 | 4,170 | 1,053,300 | 1,390 |
| 2013-08-21 | 4,205 | 4,285 | 4,140 | 4,240 | 2,063,700 | 1,413.33 |
| 2013-08-20 | 4,205 | 4,225 | 4,065 | 4,085 | 1,190,700 | 1,361.67 |
| 2013-08-19 | 4,170 | 4,235 | 4,150 | 4,235 | 1,111,700 | 1,411.67 |
| 2013-08-16 | 4,075 | 4,160 | 4,060 | 4,100 | 980,500 | 1,366.67 |
| 2013-08-15 | 4,115 | 4,205 | 4,105 | 4,110 | 824,400 | 1,370 |
| 2013-08-14 | 4,250 | 4,250 | 4,115 | 4,185 | 1,195,300 | 1,395 |
| 2013-08-13 | 4,255 | 4,275 | 4,165 | 4,225 | 1,199,200 | 1,408.33 |
| 2013-08-12 | 4,130 | 4,205 | 4,080 | 4,150 | 1,146,400 | 1,383.33 |
| 2013-08-09 | 4,260 | 4,295 | 4,090 | 4,190 | 1,811,800 | 1,396.67 |
| 2013-08-08 | 4,305 | 4,380 | 4,245 | 4,255 | 1,258,700 | 1,418.33 |
| 2013-08-07 | 4,500 | 4,515 | 4,315 | 4,320 | 1,825,100 | 1,440 |
| 2013-08-06 | 4,525 | 4,635 | 4,470 | 4,630 | 1,338,100 | 1,543.33 |
| 2013-08-05 | 4,545 | 4,555 | 4,475 | 4,495 | 868,900 | 1,498.33 |
| 2013-08-02 | 4,465 | 4,615 | 4,425 | 4,615 | 1,555,900 | 1,538.33 |
| 2013-08-01 | 4,445 | 4,450 | 4,330 | 4,420 | 1,253,000 | 1,473.33 |
| 2013-07-31 | 4,270 | 4,550 | 4,230 | 4,465 | 2,659,100 | 1,488.33 |
| 2013-07-30 | 4,360 | 4,395 | 4,255 | 4,305 | 2,139,400 | 1,435 |
| 2013-07-29 | 4,505 | 4,560 | 4,445 | 4,455 | 1,229,900 | 1,485 |
| 2013-07-26 | 4,680 | 4,695 | 4,545 | 4,585 | 1,807,600 | 1,528.33 |
| 2013-07-25 | 4,800 | 4,830 | 4,750 | 4,770 | 1,118,700 | 1,590 |
| 2013-07-24 | 4,640 | 4,800 | 4,635 | 4,785 | 1,518,400 | 1,595 |
| 2013-07-23 | 4,610 | 4,690 | 4,590 | 4,640 | 1,436,800 | 1,546.67 |
| 2013-07-22 | 4,795 | 4,795 | 4,590 | 4,620 | 2,303,600 | 1,540 |
| 2013-07-19 | 5,110 | 5,110 | 4,740 | 4,790 | 2,756,500 | 1,596.67 |
| 2013-07-18 | 4,955 | 5,080 | 4,940 | 5,080 | 1,087,200 | 1,693.33 |
| 2013-07-17 | 5,020 | 5,070 | 4,900 | 4,965 | 1,585,200 | 1,655 |
| 2013-07-16 | 5,090 | 5,130 | 5,040 | 5,080 | 997,700 | 1,693.33 |
| 2013-07-12 | 4,970 | 5,090 | 4,970 | 5,020 | 2,052,300 | 1,673.33 |
| 2013-07-11 | 4,900 | 4,995 | 4,885 | 4,950 | 1,168,400 | 1,650 |
| 2013-07-10 | 4,900 | 5,020 | 4,890 | 4,955 | 1,861,800 | 1,651.67 |
| 2013-07-09 | 4,855 | 4,920 | 4,795 | 4,910 | 1,358,400 | 1,636.67 |
| 2013-07-08 | 4,920 | 4,970 | 4,825 | 4,830 | 1,173,500 | 1,610 |
| 2013-07-05 | 4,800 | 4,845 | 4,775 | 4,840 | 1,186,600 | 1,613.33 |
| 2013-07-04 | 4,795 | 4,850 | 4,705 | 4,750 | 1,519,600 | 1,583.33 |
| 2013-07-03 | 4,990 | 5,030 | 4,810 | 4,825 | 1,960,300 | 1,608.33 |
| 2013-07-02 | 5,060 | 5,070 | 4,925 | 4,990 | 1,495,800 | 1,663.33 |
| 2013-07-01 | 4,990 | 5,070 | 4,905 | 5,070 | 1,476,000 | 1,690 |
| 2013-06-28 | 4,830 | 5,070 | 4,825 | 5,020 | 1,907,500 | 1,673.33 |
| 2013-06-27 | 4,750 | 4,875 | 4,740 | 4,840 | 1,408,300 | 1,613.33 |
| 2013-06-26 | 4,935 | 4,965 | 4,695 | 4,700 | 1,965,200 | 1,566.67 |
| 2013-06-25 | 4,985 | 5,040 | 4,835 | 4,910 | 2,783,900 | 1,636.67 |
| 2013-06-24 | 4,875 | 4,930 | 4,780 | 4,880 | 1,458,600 | 1,626.67 |
| 2013-06-21 | 4,675 | 4,795 | 4,620 | 4,765 | 2,100,500 | 1,588.33 |
| 2013-06-20 | 4,790 | 4,850 | 4,745 | 4,745 | 1,859,500 | 1,581.67 |
| 2013-06-19 | 4,830 | 4,895 | 4,795 | 4,850 | 1,337,300 | 1,616.67 |
| 2013-06-18 | 4,760 | 4,850 | 4,720 | 4,760 | 979,100 | 1,586.67 |
| 2013-06-17 | 4,600 | 4,795 | 4,600 | 4,795 | 1,102,700 | 1,598.33 |
| 2013-06-14 | 4,760 | 4,865 | 4,670 | 4,685 | 3,483,900 | 1,561.67 |
| 2013-06-13 | 4,860 | 4,915 | 4,680 | 4,720 | 1,875,700 | 1,573.33 |
| 2013-06-12 | 4,835 | 5,040 | 4,795 | 5,010 | 1,524,700 | 1,670 |
| 2013-06-11 | 5,070 | 5,080 | 4,905 | 4,940 | 2,135,100 | 1,646.67 |
| 2013-06-10 | 5,000 | 5,080 | 4,935 | 5,080 | 1,479,500 | 1,693.33 |
| 2013-06-07 | 4,730 | 4,945 | 4,685 | 4,860 | 2,755,100 | 1,620 |
| 2013-06-06 | 4,755 | 5,100 | 4,705 | 4,870 | 4,246,800 | 1,623.33 |
| 2013-06-05 | 4,940 | 4,965 | 4,680 | 4,685 | 2,118,600 | 1,561.67 |
| 2013-06-04 | 4,885 | 5,020 | 4,795 | 4,985 | 2,067,600 | 1,661.67 |
| 2013-06-03 | 5,070 | 5,070 | 4,815 | 4,815 | 1,910,500 | 1,605 |
| 2013-05-31 | 5,110 | 5,210 | 5,030 | 5,100 | 2,183,200 | 1,700 |
| 2013-05-30 | 5,060 | 5,180 | 4,905 | 4,925 | 2,634,500 | 1,641.67 |
| 2013-05-29 | 5,260 | 5,320 | 5,160 | 5,250 | 1,639,600 | 1,750 |
| 2013-05-28 | 5,050 | 5,300 | 5,040 | 5,250 | 1,702,500 | 1,750 |
| 2013-05-27 | 5,120 | 5,200 | 5,060 | 5,150 | 1,666,400 | 1,716.67 |
| 2013-05-24 | 5,320 | 5,480 | 5,100 | 5,330 | 2,981,600 | 1,776.67 |
| 2013-05-23 | 5,700 | 5,770 | 5,200 | 5,210 | 4,252,200 | 1,736.67 |
| 2013-05-22 | 5,940 | 5,950 | 5,750 | 5,770 | 2,135,900 | 1,923.33 |
| 2013-05-21 | 5,740 | 6,030 | 5,700 | 5,980 | 2,204,900 | 1,993.33 |
| 2013-05-20 | 5,620 | 5,780 | 5,590 | 5,780 | 1,407,300 | 1,926.67 |
| 2013-05-17 | 5,580 | 5,610 | 5,420 | 5,570 | 1,895,600 | 1,856.67 |
| 2013-05-16 | 5,710 | 5,730 | 5,510 | 5,710 | 1,599,300 | 1,903.33 |
| 2013-05-15 | 5,640 | 5,700 | 5,590 | 5,660 | 1,217,500 | 1,886.67 |
| 2013-05-14 | 5,500 | 5,590 | 5,430 | 5,440 | 1,150,900 | 1,813.33 |
| 2013-05-13 | 5,500 | 5,610 | 5,480 | 5,520 | 1,273,200 | 1,840 |
| 2013-05-10 | 5,420 | 5,540 | 5,400 | 5,490 | 1,924,900 | 1,830 |
| 2013-05-09 | 5,310 | 5,390 | 5,220 | 5,220 | 1,451,700 | 1,740 |
| 2013-05-08 | 5,050 | 5,490 | 5,040 | 5,330 | 3,416,500 | 1,776.67 |
| 2013-05-07 | 4,880 | 5,020 | 4,830 | 4,985 | 2,468,900 | 1,661.67 |
| 2013-05-02 | 4,765 | 4,775 | 4,650 | 4,670 | 2,076,500 | 1,556.67 |
| 2013-05-01 | 4,850 | 4,890 | 4,740 | 4,785 | 2,739,000 | 1,595 |
| 2013-04-30 | 4,930 | 5,020 | 4,860 | 4,990 | 1,136,400 | 1,663.33 |
| 2013-04-26 | 5,100 | 5,100 | 4,970 | 5,030 | 1,967,600 | 1,676.67 |
| 2013-04-25 | 5,080 | 5,120 | 4,960 | 4,995 | 1,490,900 | 1,665 |
| 2013-04-24 | 4,850 | 5,080 | 4,835 | 5,070 | 2,378,400 | 1,690 |
| 2013-04-23 | 4,665 | 4,815 | 4,630 | 4,815 | 2,079,000 | 1,605 |
| 2013-04-22 | 4,600 | 4,715 | 4,600 | 4,680 | 2,246,500 | 1,560 |
| 2013-04-19 | 4,445 | 4,565 | 4,405 | 4,535 | 3,603,200 | 1,511.67 |
| 2013-04-18 | 4,245 | 4,290 | 4,205 | 4,235 | 1,260,500 | 1,411.67 |
| 2013-04-17 | 4,235 | 4,260 | 4,145 | 4,240 | 1,741,800 | 1,413.33 |
| 2013-04-16 | 4,150 | 4,245 | 4,120 | 4,205 | 1,950,900 | 1,401.67 |
| 2013-04-15 | 4,355 | 4,375 | 4,260 | 4,260 | 1,515,200 | 1,420 |
| 2013-04-12 | 4,475 | 4,475 | 4,350 | 4,425 | 2,551,300 | 1,475 |
| 2013-04-11 | 4,490 | 4,490 | 4,330 | 4,370 | 1,710,400 | 1,456.67 |
| 2013-04-10 | 4,180 | 4,410 | 4,155 | 4,385 | 2,748,000 | 1,461.67 |
| 2013-04-09 | 4,120 | 4,155 | 4,070 | 4,125 | 1,687,600 | 1,375 |
| 2013-04-08 | 4,215 | 4,215 | 4,060 | 4,095 | 1,639,300 | 1,365 |
| 2013-04-05 | 4,240 | 4,260 | 4,090 | 4,095 | 2,570,400 | 1,365 |
| 2013-04-04 | 4,040 | 4,150 | 3,980 | 4,150 | 2,155,900 | 1,383.33 |
| 2013-04-03 | 4,160 | 4,200 | 4,090 | 4,140 | 1,209,400 | 1,380 |
| 2013-04-02 | 4,200 | 4,210 | 4,090 | 4,135 | 2,494,200 | 1,378.33 |
| 2013-04-01 | 4,215 | 4,310 | 4,185 | 4,295 | 2,402,100 | 1,431.67 |
| 2013-03-29 | 4,075 | 4,230 | 4,065 | 4,165 | 1,804,300 | 1,388.33 |
| 2013-03-28 | 4,080 | 4,185 | 3,975 | 3,990 | 1,822,200 | 1,330 |
| 2013-03-27 | 4,040 | 4,080 | 4,000 | 4,070 | 813,400 | 1,356.67 |
| 2013-03-26 | 4,100 | 4,175 | 4,040 | 4,050 | 1,297,400 | 1,350 |
| 2013-03-25 | 4,205 | 4,235 | 4,135 | 4,135 | 1,218,400 | 1,378.33 |
| 2013-03-22 | 4,130 | 4,155 | 4,085 | 4,125 | 1,436,500 | 1,375 |
| 2013-03-21 | 4,315 | 4,345 | 4,190 | 4,230 | 1,908,700 | 1,410 |
| 2013-03-19 | 4,360 | 4,360 | 4,285 | 4,305 | 800,500 | 1,435 |
| 2013-03-18 | 4,375 | 4,375 | 4,275 | 4,275 | 1,444,200 | 1,425 |
| 2013-03-15 | 4,455 | 4,525 | 4,440 | 4,515 | 1,543,700 | 1,505 |
| 2013-03-14 | 4,410 | 4,435 | 4,370 | 4,420 | 942,800 | 1,473.33 |
| 2013-03-13 | 4,400 | 4,475 | 4,355 | 4,360 | 1,168,200 | 1,453.33 |
| 2013-03-12 | 4,350 | 4,410 | 4,320 | 4,385 | 1,485,500 | 1,461.67 |
| 2013-03-11 | 4,445 | 4,450 | 4,275 | 4,285 | 1,441,800 | 1,428.33 |
| 2013-03-08 | 4,345 | 4,445 | 4,330 | 4,410 | 4,830,700 | 1,470 |
| 2013-03-07 | 4,330 | 4,360 | 4,280 | 4,295 | 1,227,800 | 1,431.67 |
| 2013-03-06 | 4,205 | 4,270 | 4,200 | 4,255 | 1,088,800 | 1,418.33 |
| 2013-03-05 | 4,140 | 4,185 | 4,125 | 4,155 | 885,300 | 1,385 |
| 2013-03-04 | 4,205 | 4,215 | 4,100 | 4,115 | 1,318,400 | 1,371.67 |
| 2013-03-01 | 4,220 | 4,230 | 4,160 | 4,200 | 1,474,500 | 1,400 |
| 2013-02-28 | 4,295 | 4,375 | 4,265 | 4,300 | 2,756,300 | 1,433.33 |
| 2013-02-27 | 4,200 | 4,285 | 4,185 | 4,225 | 1,937,000 | 1,408.33 |
| 2013-02-26 | 4,200 | 4,250 | 4,165 | 4,185 | 1,410,800 | 1,395 |
| 2013-02-25 | 4,235 | 4,300 | 4,170 | 4,295 | 1,802,100 | 1,431.67 |
| 2013-02-22 | 4,150 | 4,210 | 4,060 | 4,120 | 1,887,100 | 1,373.33 |
| 2013-02-21 | 4,165 | 4,210 | 4,130 | 4,145 | 1,068,300 | 1,381.67 |
| 2013-02-20 | 4,185 | 4,200 | 4,135 | 4,185 | 1,107,100 | 1,395 |
| 2013-02-19 | 4,200 | 4,205 | 4,135 | 4,140 | 1,077,300 | 1,380 |
| 2013-02-18 | 4,175 | 4,265 | 4,120 | 4,245 | 2,084,500 | 1,415 |
| 2013-02-15 | 4,080 | 4,140 | 4,020 | 4,070 | 1,657,800 | 1,356.67 |
| 2013-02-14 | 3,955 | 4,090 | 3,950 | 4,070 | 2,011,200 | 1,356.67 |
| 2013-02-13 | 3,990 | 3,990 | 3,900 | 3,925 | 1,474,400 | 1,308.33 |
| 2013-02-12 | 3,990 | 4,015 | 3,950 | 3,985 | 2,337,600 | 1,328.33 |
| 2013-02-08 | 3,835 | 3,930 | 3,835 | 3,850 | 1,928,300 | 1,283.33 |
| 2013-02-07 | 3,850 | 3,950 | 3,845 | 3,905 | 1,310,800 | 1,301.67 |
| 2013-02-06 | 3,965 | 4,015 | 3,750 | 3,885 | 3,766,900 | 1,295 |
| 2013-02-05 | 3,805 | 3,880 | 3,795 | 3,855 | 1,287,500 | 1,285 |
| 2013-02-04 | 3,860 | 3,935 | 3,850 | 3,870 | 1,293,700 | 1,290 |
| 2013-02-01 | 3,915 | 3,945 | 3,890 | 3,915 | 1,657,700 | 1,305 |
| 2013-01-31 | 3,935 | 3,960 | 3,870 | 3,920 | 1,730,100 | 1,306.67 |
| 2013-01-30 | 3,995 | 4,035 | 3,945 | 4,005 | 1,411,600 | 1,335 |
| 2013-01-29 | 3,885 | 4,005 | 3,885 | 3,980 | 1,107,900 | 1,326.67 |
| 2013-01-28 | 4,030 | 4,035 | 3,910 | 3,915 | 1,153,300 | 1,305 |
| 2013-01-25 | 4,030 | 4,050 | 3,965 | 4,010 | 1,852,100 | 1,336.67 |
| 2013-01-24 | 3,905 | 3,970 | 3,860 | 3,920 | 1,172,700 | 1,306.67 |
| 2013-01-23 | 4,000 | 4,045 | 3,910 | 3,910 | 1,760,400 | 1,303.33 |
| 2013-01-22 | 4,120 | 4,150 | 4,040 | 4,075 | 2,102,900 | 1,358.33 |
| 2013-01-21 | 4,135 | 4,180 | 4,075 | 4,110 | 1,925,400 | 1,370 |
| 2013-01-18 | 3,980 | 4,135 | 3,975 | 4,125 | 3,967,500 | 1,375 |
| 2013-01-17 | 3,850 | 3,885 | 3,730 | 3,805 | 1,716,300 | 1,268.33 |
| 2013-01-16 | 3,965 | 3,965 | 3,830 | 3,835 | 1,761,800 | 1,278.33 |
| 2013-01-15 | 4,000 | 4,010 | 3,940 | 4,000 | 1,797,400 | 1,333.33 |
| 2013-01-11 | 3,995 | 4,020 | 3,920 | 3,965 | 2,065,300 | 1,321.67 |
| 2013-01-10 | 3,920 | 3,970 | 3,910 | 3,965 | 1,129,600 | 1,321.67 |
| 2013-01-09 | 3,865 | 3,935 | 3,860 | 3,900 | 1,240,500 | 1,300 |
| 2013-01-08 | 3,975 | 3,985 | 3,870 | 3,905 | 1,437,400 | 1,301.67 |
| 2013-01-07 | 4,075 | 4,080 | 3,990 | 3,995 | 1,147,300 | 1,331.67 |
| 2013-01-04 | 4,005 | 4,060 | 4,005 | 4,035 | 1,361,200 | 1,345 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
