8125 (株)ワキタ 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 | 1,221 | 1,249 | 1,221 | 1,238 | 132,000 | 1,238 |
| 2013-12-27 | 1,202 | 1,220 | 1,188 | 1,219 | 78,000 | 1,219 |
| 2013-12-26 | 1,180 | 1,211 | 1,175 | 1,200 | 150,000 | 1,200 |
| 2013-12-25 | 1,145 | 1,170 | 1,141 | 1,168 | 305,000 | 1,168 |
| 2013-12-24 | 1,165 | 1,167 | 1,140 | 1,142 | 162,000 | 1,142 |
| 2013-12-20 | 1,174 | 1,174 | 1,161 | 1,163 | 114,000 | 1,163 |
| 2013-12-19 | 1,190 | 1,190 | 1,167 | 1,171 | 312,000 | 1,171 |
| 2013-12-18 | 1,140 | 1,190 | 1,140 | 1,189 | 400,000 | 1,189 |
| 2013-12-17 | 1,128 | 1,145 | 1,125 | 1,140 | 180,000 | 1,140 |
| 2013-12-16 | 1,151 | 1,160 | 1,125 | 1,127 | 156,000 | 1,127 |
| 2013-12-13 | 1,133 | 1,153 | 1,121 | 1,147 | 438,000 | 1,147 |
| 2013-12-12 | 1,179 | 1,179 | 1,132 | 1,136 | 322,000 | 1,136 |
| 2013-12-11 | 1,182 | 1,192 | 1,175 | 1,177 | 189,000 | 1,177 |
| 2013-12-10 | 1,198 | 1,201 | 1,183 | 1,188 | 212,000 | 1,188 |
| 2013-12-09 | 1,191 | 1,208 | 1,182 | 1,198 | 370,000 | 1,198 |
| 2013-12-06 | 1,129 | 1,147 | 1,121 | 1,134 | 177,000 | 1,134 |
| 2013-12-05 | 1,159 | 1,168 | 1,136 | 1,137 | 205,000 | 1,137 |
| 2013-12-04 | 1,192 | 1,195 | 1,165 | 1,165 | 219,000 | 1,165 |
| 2013-12-03 | 1,207 | 1,212 | 1,193 | 1,195 | 177,000 | 1,195 |
| 2013-12-02 | 1,218 | 1,225 | 1,203 | 1,207 | 131,000 | 1,207 |
| 2013-11-29 | 1,232 | 1,232 | 1,206 | 1,216 | 296,000 | 1,216 |
| 2013-11-28 | 1,220 | 1,224 | 1,209 | 1,219 | 192,000 | 1,219 |
| 2013-11-27 | 1,231 | 1,231 | 1,206 | 1,210 | 106,000 | 1,210 |
| 2013-11-26 | 1,218 | 1,233 | 1,210 | 1,228 | 169,000 | 1,228 |
| 2013-11-25 | 1,221 | 1,226 | 1,209 | 1,219 | 82,000 | 1,219 |
| 2013-11-22 | 1,197 | 1,220 | 1,193 | 1,206 | 294,000 | 1,206 |
| 2013-11-21 | 1,201 | 1,222 | 1,191 | 1,194 | 288,000 | 1,194 |
| 2013-11-20 | 1,237 | 1,239 | 1,213 | 1,217 | 256,000 | 1,217 |
| 2013-11-19 | 1,260 | 1,268 | 1,242 | 1,243 | 178,000 | 1,243 |
| 2013-11-18 | 1,270 | 1,270 | 1,255 | 1,266 | 216,000 | 1,266 |
| 2013-11-15 | 1,267 | 1,275 | 1,252 | 1,265 | 257,000 | 1,265 |
| 2013-11-14 | 1,266 | 1,279 | 1,257 | 1,267 | 270,000 | 1,267 |
| 2013-11-13 | 1,272 | 1,280 | 1,260 | 1,261 | 119,000 | 1,261 |
| 2013-11-12 | 1,259 | 1,275 | 1,251 | 1,272 | 123,000 | 1,272 |
| 2013-11-11 | 1,269 | 1,269 | 1,241 | 1,249 | 164,000 | 1,249 |
| 2013-11-08 | 1,244 | 1,255 | 1,227 | 1,255 | 97,000 | 1,255 |
| 2013-11-07 | 1,269 | 1,269 | 1,250 | 1,255 | 81,000 | 1,255 |
| 2013-11-06 | 1,252 | 1,275 | 1,248 | 1,269 | 99,000 | 1,269 |
| 2013-11-05 | 1,251 | 1,268 | 1,240 | 1,252 | 215,000 | 1,252 |
| 2013-11-01 | 1,268 | 1,273 | 1,213 | 1,221 | 311,000 | 1,221 |
| 2013-10-31 | 1,302 | 1,306 | 1,271 | 1,277 | 273,000 | 1,277 |
| 2013-10-30 | 1,301 | 1,328 | 1,286 | 1,289 | 818,000 | 1,289 |
| 2013-10-29 | 1,301 | 1,305 | 1,292 | 1,300 | 221,000 | 1,300 |
| 2013-10-28 | 1,307 | 1,307 | 1,292 | 1,300 | 243,000 | 1,300 |
| 2013-10-25 | 1,307 | 1,307 | 1,283 | 1,295 | 201,000 | 1,295 |
| 2013-10-24 | 1,299 | 1,310 | 1,287 | 1,307 | 122,000 | 1,307 |
| 2013-10-23 | 1,322 | 1,325 | 1,294 | 1,295 | 197,000 | 1,295 |
| 2013-10-22 | 1,310 | 1,319 | 1,303 | 1,316 | 121,000 | 1,316 |
| 2013-10-21 | 1,324 | 1,330 | 1,312 | 1,314 | 107,000 | 1,314 |
| 2013-10-18 | 1,317 | 1,329 | 1,309 | 1,321 | 161,000 | 1,321 |
| 2013-10-17 | 1,330 | 1,333 | 1,300 | 1,313 | 129,000 | 1,313 |
| 2013-10-16 | 1,292 | 1,329 | 1,284 | 1,318 | 298,000 | 1,318 |
| 2013-10-15 | 1,330 | 1,333 | 1,291 | 1,292 | 257,000 | 1,292 |
| 2013-10-11 | 1,325 | 1,338 | 1,316 | 1,326 | 285,000 | 1,326 |
| 2013-10-10 | 1,282 | 1,324 | 1,266 | 1,302 | 429,000 | 1,302 |
| 2013-10-09 | 1,258 | 1,286 | 1,237 | 1,270 | 352,000 | 1,270 |
| 2013-10-08 | 1,260 | 1,291 | 1,260 | 1,272 | 243,000 | 1,272 |
| 2013-10-07 | 1,303 | 1,328 | 1,254 | 1,274 | 401,000 | 1,274 |
| 2013-10-04 | 1,273 | 1,310 | 1,273 | 1,301 | 339,000 | 1,301 |
| 2013-10-03 | 1,305 | 1,305 | 1,286 | 1,293 | 325,000 | 1,293 |
| 2013-10-02 | 1,329 | 1,353 | 1,314 | 1,327 | 316,000 | 1,327 |
| 2013-10-01 | 1,316 | 1,355 | 1,300 | 1,306 | 350,000 | 1,306 |
| 2013-09-30 | 1,308 | 1,313 | 1,283 | 1,296 | 213,000 | 1,296 |
| 2013-09-27 | 1,343 | 1,343 | 1,329 | 1,338 | 81,000 | 1,338 |
| 2013-09-26 | 1,308 | 1,344 | 1,281 | 1,344 | 244,000 | 1,344 |
| 2013-09-25 | 1,342 | 1,347 | 1,313 | 1,324 | 211,000 | 1,324 |
| 2013-09-24 | 1,319 | 1,349 | 1,313 | 1,343 | 276,000 | 1,343 |
| 2013-09-20 | 1,332 | 1,339 | 1,318 | 1,333 | 243,000 | 1,333 |
| 2013-09-19 | 1,312 | 1,339 | 1,305 | 1,332 | 478,000 | 1,332 |
| 2013-09-18 | 1,295 | 1,309 | 1,287 | 1,309 | 443,000 | 1,309 |
| 2013-09-17 | 1,269 | 1,291 | 1,269 | 1,290 | 289,000 | 1,290 |
| 2013-09-13 | 1,245 | 1,252 | 1,231 | 1,250 | 246,000 | 1,250 |
| 2013-09-12 | 1,229 | 1,240 | 1,218 | 1,238 | 141,000 | 1,238 |
| 2013-09-11 | 1,244 | 1,257 | 1,206 | 1,244 | 358,000 | 1,244 |
| 2013-09-10 | 1,178 | 1,245 | 1,177 | 1,225 | 550,000 | 1,225 |
| 2013-09-09 | 1,160 | 1,181 | 1,150 | 1,177 | 383,000 | 1,177 |
| 2013-09-06 | 1,115 | 1,129 | 1,111 | 1,122 | 228,000 | 1,122 |
| 2013-09-05 | 1,128 | 1,128 | 1,104 | 1,107 | 113,000 | 1,107 |
| 2013-09-04 | 1,083 | 1,128 | 1,075 | 1,128 | 187,000 | 1,128 |
| 2013-09-03 | 1,097 | 1,110 | 1,087 | 1,094 | 174,000 | 1,094 |
| 2013-09-02 | 1,066 | 1,090 | 1,045 | 1,078 | 354,000 | 1,078 |
| 2013-08-30 | 1,036 | 1,087 | 1,036 | 1,074 | 949,000 | 1,074 |
| 2013-08-29 | 1,137 | 1,137 | 1,006 | 1,006 | 1,654,000 | 1,006 |
| 2013-08-28 | 1,125 | 1,139 | 1,113 | 1,139 | 564,000 | 1,139 |
| 2013-08-27 | 1,162 | 1,168 | 1,150 | 1,155 | 270,000 | 1,155 |
| 2013-08-26 | 1,202 | 1,208 | 1,174 | 1,174 | 433,000 | 1,174 |
| 2013-08-23 | 1,160 | 1,206 | 1,160 | 1,183 | 487,000 | 1,183 |
| 2013-08-22 | 1,119 | 1,158 | 1,106 | 1,145 | 378,000 | 1,145 |
| 2013-08-21 | 1,143 | 1,144 | 1,106 | 1,119 | 224,000 | 1,119 |
| 2013-08-20 | 1,135 | 1,155 | 1,131 | 1,137 | 257,000 | 1,137 |
| 2013-08-19 | 1,136 | 1,144 | 1,129 | 1,136 | 189,000 | 1,136 |
| 2013-08-16 | 1,127 | 1,147 | 1,120 | 1,136 | 303,000 | 1,136 |
| 2013-08-15 | 1,125 | 1,134 | 1,117 | 1,125 | 290,000 | 1,125 |
| 2013-08-14 | 1,133 | 1,140 | 1,121 | 1,126 | 199,000 | 1,126 |
| 2013-08-13 | 1,130 | 1,130 | 1,118 | 1,127 | 100,000 | 1,127 |
| 2013-08-12 | 1,141 | 1,145 | 1,113 | 1,113 | 254,000 | 1,113 |
| 2013-08-09 | 1,144 | 1,152 | 1,137 | 1,141 | 205,000 | 1,141 |
| 2013-08-08 | 1,133 | 1,155 | 1,132 | 1,135 | 492,000 | 1,135 |
| 2013-08-07 | 1,138 | 1,150 | 1,124 | 1,126 | 266,000 | 1,126 |
| 2013-08-06 | 1,144 | 1,150 | 1,120 | 1,144 | 180,000 | 1,144 |
| 2013-08-05 | 1,121 | 1,135 | 1,113 | 1,135 | 181,000 | 1,135 |
| 2013-08-02 | 1,099 | 1,105 | 1,083 | 1,094 | 145,000 | 1,094 |
| 2013-08-01 | 1,056 | 1,080 | 1,056 | 1,075 | 169,000 | 1,075 |
| 2013-07-31 | 1,112 | 1,112 | 1,056 | 1,057 | 172,000 | 1,057 |
| 2013-07-30 | 1,046 | 1,118 | 1,045 | 1,093 | 181,000 | 1,093 |
| 2013-07-29 | 1,107 | 1,107 | 1,045 | 1,049 | 240,000 | 1,049 |
| 2013-07-26 | 1,120 | 1,139 | 1,112 | 1,118 | 253,000 | 1,118 |
| 2013-07-25 | 1,118 | 1,159 | 1,112 | 1,140 | 407,000 | 1,140 |
| 2013-07-24 | 1,120 | 1,128 | 1,095 | 1,109 | 208,000 | 1,109 |
| 2013-07-23 | 1,066 | 1,118 | 1,066 | 1,118 | 273,000 | 1,118 |
| 2013-07-22 | 1,101 | 1,107 | 1,065 | 1,077 | 453,000 | 1,077 |
| 2013-07-19 | 1,115 | 1,120 | 1,082 | 1,102 | 388,000 | 1,102 |
| 2013-07-18 | 1,117 | 1,123 | 1,101 | 1,109 | 244,000 | 1,109 |
| 2013-07-17 | 1,130 | 1,131 | 1,080 | 1,116 | 397,000 | 1,116 |
| 2013-07-16 | 1,156 | 1,159 | 1,121 | 1,137 | 336,000 | 1,137 |
| 2013-07-12 | 1,130 | 1,140 | 1,088 | 1,137 | 433,000 | 1,137 |
| 2013-07-11 | 1,067 | 1,122 | 1,050 | 1,117 | 550,000 | 1,117 |
| 2013-07-10 | 1,056 | 1,073 | 1,045 | 1,065 | 307,000 | 1,065 |
| 2013-07-09 | 1,044 | 1,064 | 1,026 | 1,064 | 444,000 | 1,064 |
| 2013-07-08 | 1,050 | 1,070 | 1,010 | 1,052 | 1,107,000 | 1,052 |
| 2013-07-05 | 990 | 995 | 978 | 985 | 388,000 | 985 |
| 2013-07-04 | 929 | 986 | 925 | 986 | 342,000 | 986 |
| 2013-07-03 | 941 | 954 | 931 | 942 | 348,000 | 942 |
| 2013-07-02 | 930 | 930 | 901 | 930 | 541,000 | 930 |
| 2013-07-01 | 881 | 911 | 869 | 910 | 578,000 | 910 |
| 2013-06-28 | 837 | 877 | 836 | 877 | 481,000 | 877 |
| 2013-06-27 | 821 | 845 | 815 | 839 | 229,000 | 839 |
| 2013-06-26 | 840 | 840 | 814 | 815 | 204,000 | 815 |
| 2013-06-25 | 847 | 847 | 827 | 840 | 325,000 | 840 |
| 2013-06-24 | 842 | 848 | 835 | 847 | 274,000 | 847 |
| 2013-06-21 | 830 | 841 | 811 | 838 | 348,000 | 838 |
| 2013-06-20 | 842 | 847 | 835 | 843 | 490,000 | 843 |
| 2013-06-19 | 872 | 877 | 834 | 850 | 1,936,000 | 850 |
| 2013-06-18 | 895 | 895 | 860 | 860 | 347,000 | 860 |
| 2013-06-17 | 861 | 911 | 861 | 901 | 365,000 | 901 |
| 2013-06-14 | 882 | 885 | 854 | 859 | 313,000 | 859 |
| 2013-06-13 | 875 | 893 | 866 | 872 | 538,000 | 872 |
| 2013-06-12 | 837 | 874 | 832 | 874 | 863,000 | 874 |
| 2013-06-11 | 828 | 843 | 822 | 838 | 462,000 | 838 |
| 2013-06-10 | 819 | 857 | 819 | 837 | 381,000 | 837 |
| 2013-06-07 | 811 | 811 | 769 | 784 | 466,000 | 784 |
| 2013-06-06 | 859 | 873 | 830 | 838 | 333,000 | 838 |
| 2013-06-05 | 918 | 934 | 878 | 878 | 246,000 | 878 |
| 2013-06-04 | 940 | 940 | 860 | 928 | 430,000 | 928 |
| 2013-06-03 | 1,040 | 1,100 | 1,027 | 1,046 | 221,000 | 1,046 |
| 2013-05-31 | 1,057 | 1,057 | 1,015 | 1,040 | 94,000 | 1,040 |
| 2013-05-30 | 1,054 | 1,054 | 1,022 | 1,027 | 98,000 | 1,027 |
| 2013-05-29 | 1,069 | 1,075 | 1,052 | 1,063 | 55,000 | 1,063 |
| 2013-05-28 | 972 | 1,049 | 972 | 1,049 | 85,000 | 1,049 |
| 2013-05-27 | 1,000 | 1,001 | 982 | 982 | 101,000 | 982 |
| 2013-05-24 | 1,040 | 1,075 | 981 | 1,032 | 284,000 | 1,032 |
| 2013-05-23 | 1,130 | 1,139 | 1,003 | 1,003 | 295,000 | 1,003 |
| 2013-05-22 | 1,181 | 1,181 | 1,135 | 1,146 | 196,000 | 1,146 |
| 2013-05-21 | 1,215 | 1,215 | 1,181 | 1,181 | 69,000 | 1,181 |
| 2013-05-20 | 1,220 | 1,223 | 1,210 | 1,220 | 111,000 | 1,220 |
| 2013-05-17 | 1,205 | 1,206 | 1,182 | 1,197 | 163,000 | 1,197 |
| 2013-05-16 | 1,179 | 1,200 | 1,122 | 1,160 | 173,000 | 1,160 |
| 2013-05-15 | 1,239 | 1,239 | 1,162 | 1,162 | 134,000 | 1,162 |
| 2013-05-14 | 1,253 | 1,253 | 1,211 | 1,213 | 120,000 | 1,213 |
| 2013-05-13 | 1,270 | 1,275 | 1,250 | 1,255 | 109,000 | 1,255 |
| 2013-05-10 | 1,303 | 1,311 | 1,251 | 1,263 | 176,000 | 1,263 |
| 2013-05-09 | 1,278 | 1,310 | 1,275 | 1,300 | 187,000 | 1,300 |
| 2013-05-08 | 1,273 | 1,289 | 1,261 | 1,261 | 103,000 | 1,261 |
| 2013-05-07 | 1,242 | 1,280 | 1,242 | 1,280 | 146,000 | 1,280 |
| 2013-05-02 | 1,232 | 1,232 | 1,209 | 1,229 | 82,000 | 1,229 |
| 2013-05-01 | 1,230 | 1,266 | 1,230 | 1,240 | 180,000 | 1,240 |
| 2013-04-30 | 1,183 | 1,230 | 1,182 | 1,217 | 85,000 | 1,217 |
| 2013-04-26 | 1,230 | 1,256 | 1,213 | 1,222 | 96,000 | 1,222 |
| 2013-04-25 | 1,240 | 1,255 | 1,226 | 1,254 | 138,000 | 1,254 |
| 2013-04-24 | 1,249 | 1,249 | 1,227 | 1,231 | 139,000 | 1,231 |
| 2013-04-23 | 1,235 | 1,236 | 1,191 | 1,215 | 185,000 | 1,215 |
| 2013-04-22 | 1,207 | 1,242 | 1,207 | 1,235 | 124,000 | 1,235 |
| 2013-04-19 | 1,172 | 1,190 | 1,170 | 1,187 | 100,000 | 1,187 |
| 2013-04-18 | 1,200 | 1,206 | 1,170 | 1,176 | 297,000 | 1,176 |
| 2013-04-17 | 1,160 | 1,207 | 1,148 | 1,207 | 285,000 | 1,207 |
| 2013-04-16 | 1,090 | 1,150 | 1,080 | 1,136 | 351,000 | 1,136 |
| 2013-04-15 | 1,059 | 1,106 | 1,050 | 1,100 | 356,000 | 1,100 |
| 2013-04-12 | 1,040 | 1,050 | 1,030 | 1,036 | 101,000 | 1,036 |
| 2013-04-11 | 1,051 | 1,068 | 1,023 | 1,046 | 183,000 | 1,046 |
| 2013-04-10 | 1,072 | 1,072 | 1,043 | 1,048 | 155,000 | 1,048 |
| 2013-04-09 | 1,072 | 1,075 | 1,030 | 1,050 | 222,000 | 1,050 |
| 2013-04-08 | 1,038 | 1,070 | 1,035 | 1,070 | 322,000 | 1,070 |
| 2013-04-05 | 1,001 | 1,018 | 989 | 992 | 115,000 | 992 |
| 2013-04-04 | 980 | 1,000 | 980 | 998 | 113,000 | 998 |
| 2013-04-03 | 963 | 1,000 | 955 | 1,000 | 116,000 | 1,000 |
| 2013-04-02 | 947 | 966 | 932 | 962 | 196,000 | 962 |
| 2013-04-01 | 1,005 | 1,005 | 937 | 949 | 171,000 | 949 |
| 2013-03-29 | 1,000 | 1,008 | 990 | 1,005 | 124,000 | 1,005 |
| 2013-03-28 | 995 | 999 | 979 | 999 | 134,000 | 999 |
| 2013-03-27 | 964 | 995 | 950 | 980 | 105,000 | 980 |
| 2013-03-26 | 950 | 970 | 948 | 969 | 161,000 | 969 |
| 2013-03-25 | 979 | 980 | 944 | 951 | 451,000 | 951 |
| 2013-03-22 | 1,040 | 1,040 | 1,005 | 1,009 | 151,000 | 1,009 |
| 2013-03-21 | 1,002 | 1,035 | 990 | 1,023 | 448,000 | 1,023 |
| 2013-03-19 | 982 | 1,008 | 975 | 1,008 | 264,000 | 1,008 |
| 2013-03-18 | 977 | 997 | 970 | 975 | 244,000 | 975 |
| 2013-03-15 | 969 | 980 | 953 | 980 | 276,000 | 980 |
| 2013-03-14 | 967 | 984 | 951 | 960 | 366,000 | 960 |
| 2013-03-13 | 923 | 949 | 921 | 949 | 274,000 | 949 |
| 2013-03-12 | 929 | 929 | 905 | 923 | 233,000 | 923 |
| 2013-03-11 | 883 | 944 | 883 | 919 | 411,000 | 919 |
| 2013-03-08 | 887 | 890 | 872 | 875 | 386,000 | 875 |
| 2013-03-07 | 890 | 894 | 854 | 871 | 253,000 | 871 |
| 2013-03-06 | 886 | 890 | 867 | 890 | 378,000 | 890 |
| 2013-03-05 | 839 | 875 | 834 | 871 | 495,000 | 871 |
| 2013-03-04 | 790 | 830 | 790 | 823 | 273,000 | 823 |
| 2013-03-01 | 786 | 789 | 780 | 789 | 109,000 | 789 |
| 2013-02-28 | 776 | 789 | 774 | 789 | 103,000 | 789 |
| 2013-02-27 | 784 | 785 | 774 | 776 | 62,000 | 776 |
| 2013-02-26 | 775 | 788 | 774 | 788 | 75,000 | 788 |
| 2013-02-25 | 793 | 793 | 786 | 792 | 139,000 | 792 |
| 2013-02-22 | 790 | 790 | 787 | 787 | 33,000 | 787 |
| 2013-02-21 | 792 | 800 | 790 | 793 | 118,000 | 793 |
| 2013-02-20 | 797 | 797 | 784 | 792 | 70,000 | 792 |
| 2013-02-19 | 788 | 789 | 784 | 789 | 84,000 | 789 |
| 2013-02-18 | 785 | 786 | 778 | 785 | 77,000 | 785 |
| 2013-02-15 | 780 | 784 | 763 | 784 | 88,000 | 784 |
| 2013-02-14 | 768 | 798 | 752 | 795 | 168,000 | 795 |
| 2013-02-13 | 792 | 792 | 767 | 768 | 102,000 | 768 |
| 2013-02-12 | 806 | 810 | 790 | 793 | 91,000 | 793 |
| 2013-02-08 | 803 | 811 | 802 | 803 | 145,000 | 803 |
| 2013-02-07 | 809 | 811 | 803 | 811 | 105,000 | 811 |
| 2013-02-06 | 814 | 817 | 806 | 812 | 151,000 | 812 |
| 2013-02-05 | 810 | 818 | 810 | 812 | 133,000 | 812 |
| 2013-02-04 | 820 | 828 | 812 | 812 | 147,000 | 812 |
| 2013-02-01 | 810 | 824 | 800 | 815 | 171,000 | 815 |
| 2013-01-31 | 800 | 810 | 800 | 810 | 114,000 | 810 |
| 2013-01-30 | 787 | 810 | 787 | 803 | 204,000 | 803 |
| 2013-01-29 | 783 | 787 | 779 | 786 | 108,000 | 786 |
| 2013-01-28 | 764 | 788 | 762 | 779 | 220,000 | 779 |
| 2013-01-25 | 742 | 759 | 741 | 759 | 161,000 | 759 |
| 2013-01-24 | 731 | 740 | 725 | 737 | 199,000 | 737 |
| 2013-01-23 | 748 | 753 | 744 | 744 | 146,000 | 744 |
| 2013-01-22 | 769 | 769 | 747 | 758 | 171,000 | 758 |
| 2013-01-21 | 762 | 771 | 757 | 768 | 168,000 | 768 |
| 2013-01-18 | 758 | 768 | 757 | 761 | 257,000 | 761 |
| 2013-01-17 | 762 | 770 | 756 | 757 | 243,000 | 757 |
| 2013-01-16 | 783 | 783 | 760 | 766 | 203,000 | 766 |
| 2013-01-15 | 750 | 779 | 744 | 779 | 222,000 | 779 |
| 2013-01-11 | 747 | 747 | 729 | 731 | 289,000 | 731 |
| 2013-01-10 | 709 | 750 | 708 | 717 | 428,000 | 717 |
| 2013-01-09 | 703 | 711 | 694 | 710 | 298,000 | 710 |
| 2013-01-08 | 704 | 708 | 699 | 701 | 254,000 | 701 |
| 2013-01-07 | 708 | 713 | 701 | 702 | 140,000 | 702 |
| 2013-01-04 | 717 | 720 | 703 | 707 | 157,000 | 707 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株