8160 (株)木曽路 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 | 1,850 | 1,860 | 1,848 | 1,859 | 39,600 | 1,859 |
| 2013-12-27 | 1,835 | 1,849 | 1,835 | 1,846 | 40,000 | 1,846 |
| 2013-12-26 | 1,812 | 1,837 | 1,810 | 1,827 | 44,200 | 1,827 |
| 2013-12-25 | 1,807 | 1,809 | 1,800 | 1,809 | 76,200 | 1,809 |
| 2013-12-24 | 1,818 | 1,825 | 1,806 | 1,809 | 57,100 | 1,809 |
| 2013-12-20 | 1,811 | 1,817 | 1,809 | 1,816 | 40,600 | 1,816 |
| 2013-12-19 | 1,825 | 1,830 | 1,814 | 1,818 | 54,600 | 1,818 |
| 2013-12-18 | 1,813 | 1,829 | 1,813 | 1,823 | 60,300 | 1,823 |
| 2013-12-17 | 1,809 | 1,818 | 1,807 | 1,813 | 44,800 | 1,813 |
| 2013-12-16 | 1,816 | 1,820 | 1,802 | 1,802 | 40,700 | 1,802 |
| 2013-12-13 | 1,806 | 1,817 | 1,805 | 1,813 | 95,700 | 1,813 |
| 2013-12-12 | 1,813 | 1,815 | 1,806 | 1,811 | 20,400 | 1,811 |
| 2013-12-11 | 1,816 | 1,817 | 1,810 | 1,811 | 18,500 | 1,811 |
| 2013-12-10 | 1,820 | 1,820 | 1,811 | 1,812 | 33,100 | 1,812 |
| 2013-12-09 | 1,810 | 1,820 | 1,805 | 1,812 | 25,500 | 1,812 |
| 2013-12-06 | 1,804 | 1,812 | 1,802 | 1,803 | 19,600 | 1,803 |
| 2013-12-05 | 1,814 | 1,818 | 1,805 | 1,805 | 31,000 | 1,805 |
| 2013-12-04 | 1,814 | 1,818 | 1,809 | 1,809 | 32,900 | 1,809 |
| 2013-12-03 | 1,817 | 1,826 | 1,815 | 1,815 | 19,200 | 1,815 |
| 2013-12-02 | 1,823 | 1,828 | 1,813 | 1,814 | 29,900 | 1,814 |
| 2013-11-29 | 1,822 | 1,826 | 1,820 | 1,825 | 18,900 | 1,825 |
| 2013-11-28 | 1,826 | 1,826 | 1,806 | 1,823 | 25,600 | 1,823 |
| 2013-11-27 | 1,814 | 1,828 | 1,810 | 1,824 | 22,400 | 1,824 |
| 2013-11-26 | 1,810 | 1,820 | 1,810 | 1,814 | 17,100 | 1,814 |
| 2013-11-25 | 1,808 | 1,821 | 1,808 | 1,818 | 19,800 | 1,818 |
| 2013-11-22 | 1,823 | 1,826 | 1,808 | 1,808 | 32,300 | 1,808 |
| 2013-11-21 | 1,815 | 1,821 | 1,805 | 1,821 | 29,000 | 1,821 |
| 2013-11-20 | 1,809 | 1,816 | 1,801 | 1,809 | 26,700 | 1,809 |
| 2013-11-19 | 1,810 | 1,820 | 1,805 | 1,809 | 17,500 | 1,809 |
| 2013-11-18 | 1,824 | 1,824 | 1,808 | 1,816 | 27,800 | 1,816 |
| 2013-11-15 | 1,814 | 1,828 | 1,807 | 1,825 | 45,700 | 1,825 |
| 2013-11-14 | 1,809 | 1,810 | 1,798 | 1,808 | 22,000 | 1,808 |
| 2013-11-13 | 1,803 | 1,809 | 1,797 | 1,797 | 13,700 | 1,797 |
| 2013-11-12 | 1,791 | 1,807 | 1,788 | 1,803 | 30,000 | 1,803 |
| 2013-11-11 | 1,800 | 1,809 | 1,787 | 1,791 | 28,100 | 1,791 |
| 2013-11-08 | 1,789 | 1,789 | 1,783 | 1,784 | 30,500 | 1,784 |
| 2013-11-07 | 1,796 | 1,801 | 1,790 | 1,792 | 20,900 | 1,792 |
| 2013-11-06 | 1,793 | 1,808 | 1,791 | 1,796 | 32,700 | 1,796 |
| 2013-11-05 | 1,805 | 1,818 | 1,792 | 1,796 | 39,100 | 1,796 |
| 2013-11-01 | 1,812 | 1,824 | 1,800 | 1,801 | 31,900 | 1,801 |
| 2013-10-31 | 1,826 | 1,831 | 1,811 | 1,814 | 41,200 | 1,814 |
| 2013-10-30 | 1,849 | 1,849 | 1,823 | 1,834 | 21,900 | 1,834 |
| 2013-10-29 | 1,829 | 1,842 | 1,826 | 1,837 | 21,100 | 1,837 |
| 2013-10-28 | 1,823 | 1,846 | 1,821 | 1,844 | 20,300 | 1,844 |
| 2013-10-25 | 1,819 | 1,834 | 1,811 | 1,812 | 20,800 | 1,812 |
| 2013-10-24 | 1,820 | 1,837 | 1,811 | 1,817 | 35,500 | 1,817 |
| 2013-10-23 | 1,849 | 1,855 | 1,812 | 1,820 | 45,400 | 1,820 |
| 2013-10-22 | 1,840 | 1,849 | 1,838 | 1,848 | 13,000 | 1,848 |
| 2013-10-21 | 1,838 | 1,840 | 1,834 | 1,839 | 22,100 | 1,839 |
| 2013-10-18 | 1,830 | 1,835 | 1,828 | 1,833 | 11,000 | 1,833 |
| 2013-10-17 | 1,828 | 1,834 | 1,813 | 1,826 | 17,100 | 1,826 |
| 2013-10-16 | 1,820 | 1,822 | 1,811 | 1,819 | 16,400 | 1,819 |
| 2013-10-15 | 1,837 | 1,837 | 1,822 | 1,828 | 15,800 | 1,828 |
| 2013-10-11 | 1,819 | 1,839 | 1,819 | 1,837 | 31,000 | 1,837 |
| 2013-10-10 | 1,797 | 1,818 | 1,797 | 1,815 | 17,500 | 1,815 |
| 2013-10-09 | 1,783 | 1,795 | 1,780 | 1,795 | 24,500 | 1,795 |
| 2013-10-08 | 1,781 | 1,793 | 1,781 | 1,784 | 23,700 | 1,784 |
| 2013-10-07 | 1,808 | 1,810 | 1,784 | 1,792 | 38,600 | 1,792 |
| 2013-10-04 | 1,821 | 1,822 | 1,810 | 1,810 | 25,200 | 1,810 |
| 2013-10-03 | 1,825 | 1,833 | 1,822 | 1,822 | 28,900 | 1,822 |
| 2013-10-02 | 1,843 | 1,850 | 1,833 | 1,833 | 41,100 | 1,833 |
| 2013-10-01 | 1,855 | 1,862 | 1,842 | 1,843 | 55,400 | 1,843 |
| 2013-09-30 | 1,861 | 1,862 | 1,848 | 1,858 | 38,900 | 1,858 |
| 2013-09-27 | 1,865 | 1,867 | 1,858 | 1,861 | 46,500 | 1,861 |
| 2013-09-26 | 1,851 | 1,860 | 1,839 | 1,858 | 157,000 | 1,858 |
| 2013-09-25 | 1,896 | 1,897 | 1,870 | 1,870 | 431,700 | 1,870 |
| 2013-09-24 | 1,899 | 1,899 | 1,890 | 1,898 | 85,400 | 1,898 |
| 2013-09-20 | 1,895 | 1,899 | 1,888 | 1,899 | 62,000 | 1,899 |
| 2013-09-19 | 1,894 | 1,894 | 1,885 | 1,894 | 39,800 | 1,894 |
| 2013-09-18 | 1,889 | 1,894 | 1,887 | 1,889 | 24,300 | 1,889 |
| 2013-09-17 | 1,893 | 1,895 | 1,887 | 1,889 | 25,300 | 1,889 |
| 2013-09-13 | 1,874 | 1,895 | 1,874 | 1,893 | 50,600 | 1,893 |
| 2013-09-12 | 1,885 | 1,892 | 1,882 | 1,885 | 19,500 | 1,885 |
| 2013-09-11 | 1,888 | 1,889 | 1,881 | 1,885 | 18,900 | 1,885 |
| 2013-09-10 | 1,867 | 1,888 | 1,851 | 1,884 | 29,300 | 1,884 |
| 2013-09-09 | 1,847 | 1,860 | 1,847 | 1,857 | 33,300 | 1,857 |
| 2013-09-06 | 1,834 | 1,839 | 1,830 | 1,837 | 15,500 | 1,837 |
| 2013-09-05 | 1,838 | 1,839 | 1,830 | 1,835 | 13,100 | 1,835 |
| 2013-09-04 | 1,833 | 1,836 | 1,823 | 1,833 | 10,100 | 1,833 |
| 2013-09-03 | 1,833 | 1,841 | 1,826 | 1,833 | 26,400 | 1,833 |
| 2013-09-02 | 1,826 | 1,836 | 1,819 | 1,825 | 20,500 | 1,825 |
| 2013-08-30 | 1,829 | 1,830 | 1,810 | 1,811 | 35,600 | 1,811 |
| 2013-08-29 | 1,821 | 1,830 | 1,818 | 1,825 | 18,800 | 1,825 |
| 2013-08-28 | 1,821 | 1,825 | 1,810 | 1,821 | 29,800 | 1,821 |
| 2013-08-27 | 1,836 | 1,837 | 1,828 | 1,828 | 19,300 | 1,828 |
| 2013-08-26 | 1,832 | 1,847 | 1,825 | 1,835 | 18,000 | 1,835 |
| 2013-08-23 | 1,828 | 1,833 | 1,819 | 1,832 | 15,000 | 1,832 |
| 2013-08-22 | 1,824 | 1,824 | 1,811 | 1,816 | 13,500 | 1,816 |
| 2013-08-21 | 1,818 | 1,823 | 1,810 | 1,810 | 29,200 | 1,810 |
| 2013-08-20 | 1,826 | 1,836 | 1,815 | 1,816 | 21,900 | 1,816 |
| 2013-08-19 | 1,834 | 1,834 | 1,823 | 1,828 | 11,800 | 1,828 |
| 2013-08-16 | 1,820 | 1,827 | 1,819 | 1,819 | 17,800 | 1,819 |
| 2013-08-15 | 1,830 | 1,837 | 1,824 | 1,827 | 23,900 | 1,827 |
| 2013-08-14 | 1,824 | 1,828 | 1,810 | 1,828 | 23,200 | 1,828 |
| 2013-08-13 | 1,802 | 1,809 | 1,800 | 1,809 | 34,800 | 1,809 |
| 2013-08-12 | 1,804 | 1,810 | 1,801 | 1,805 | 24,000 | 1,805 |
| 2013-08-09 | 1,808 | 1,820 | 1,804 | 1,804 | 27,300 | 1,804 |
| 2013-08-08 | 1,827 | 1,832 | 1,806 | 1,806 | 45,800 | 1,806 |
| 2013-08-07 | 1,841 | 1,846 | 1,824 | 1,824 | 30,400 | 1,824 |
| 2013-08-06 | 1,841 | 1,858 | 1,828 | 1,856 | 30,400 | 1,856 |
| 2013-08-05 | 1,851 | 1,862 | 1,831 | 1,841 | 22,700 | 1,841 |
| 2013-08-02 | 1,833 | 1,850 | 1,816 | 1,850 | 28,700 | 1,850 |
| 2013-08-01 | 1,829 | 1,835 | 1,811 | 1,833 | 31,900 | 1,833 |
| 2013-07-31 | 1,852 | 1,858 | 1,827 | 1,829 | 26,100 | 1,829 |
| 2013-07-30 | 1,835 | 1,869 | 1,830 | 1,869 | 22,800 | 1,869 |
| 2013-07-29 | 1,851 | 1,869 | 1,831 | 1,832 | 25,100 | 1,832 |
| 2013-07-26 | 1,875 | 1,877 | 1,852 | 1,854 | 19,700 | 1,854 |
| 2013-07-25 | 1,886 | 1,893 | 1,880 | 1,880 | 19,800 | 1,880 |
| 2013-07-24 | 1,896 | 1,896 | 1,885 | 1,895 | 12,200 | 1,895 |
| 2013-07-23 | 1,886 | 1,899 | 1,882 | 1,892 | 16,500 | 1,892 |
| 2013-07-22 | 1,898 | 1,900 | 1,883 | 1,893 | 20,100 | 1,893 |
| 2013-07-19 | 1,893 | 1,900 | 1,883 | 1,896 | 17,500 | 1,896 |
| 2013-07-18 | 1,898 | 1,899 | 1,883 | 1,891 | 11,700 | 1,891 |
| 2013-07-17 | 1,888 | 1,896 | 1,886 | 1,890 | 14,000 | 1,890 |
| 2013-07-16 | 1,892 | 1,900 | 1,885 | 1,890 | 15,700 | 1,890 |
| 2013-07-12 | 1,889 | 1,898 | 1,884 | 1,895 | 16,700 | 1,895 |
| 2013-07-11 | 1,878 | 1,897 | 1,878 | 1,882 | 15,500 | 1,882 |
| 2013-07-10 | 1,900 | 1,900 | 1,887 | 1,892 | 17,200 | 1,892 |
| 2013-07-09 | 1,892 | 1,900 | 1,882 | 1,896 | 16,200 | 1,896 |
| 2013-07-08 | 1,899 | 1,900 | 1,892 | 1,892 | 13,700 | 1,892 |
| 2013-07-05 | 1,894 | 1,900 | 1,893 | 1,898 | 12,700 | 1,898 |
| 2013-07-04 | 1,897 | 1,900 | 1,878 | 1,894 | 15,000 | 1,894 |
| 2013-07-03 | 1,885 | 1,896 | 1,878 | 1,888 | 16,900 | 1,888 |
| 2013-07-02 | 1,880 | 1,894 | 1,872 | 1,893 | 17,400 | 1,893 |
| 2013-07-01 | 1,885 | 1,885 | 1,870 | 1,880 | 9,600 | 1,880 |
| 2013-06-28 | 1,840 | 1,878 | 1,840 | 1,874 | 34,100 | 1,874 |
| 2013-06-27 | 1,809 | 1,834 | 1,803 | 1,834 | 16,900 | 1,834 |
| 2013-06-26 | 1,818 | 1,824 | 1,805 | 1,805 | 6,100 | 1,805 |
| 2013-06-25 | 1,824 | 1,828 | 1,804 | 1,816 | 12,400 | 1,816 |
| 2013-06-24 | 1,819 | 1,837 | 1,810 | 1,835 | 10,900 | 1,835 |
| 2013-06-21 | 1,812 | 1,824 | 1,792 | 1,819 | 37,200 | 1,819 |
| 2013-06-20 | 1,825 | 1,830 | 1,816 | 1,825 | 16,600 | 1,825 |
| 2013-06-19 | 1,844 | 1,844 | 1,806 | 1,817 | 13,900 | 1,817 |
| 2013-06-18 | 1,839 | 1,839 | 1,805 | 1,817 | 10,600 | 1,817 |
| 2013-06-17 | 1,790 | 1,838 | 1,786 | 1,826 | 21,100 | 1,826 |
| 2013-06-14 | 1,768 | 1,792 | 1,762 | 1,778 | 69,800 | 1,778 |
| 2013-06-13 | 1,758 | 1,765 | 1,747 | 1,750 | 21,200 | 1,750 |
| 2013-06-12 | 1,770 | 1,792 | 1,749 | 1,776 | 23,300 | 1,776 |
| 2013-06-11 | 1,780 | 1,801 | 1,776 | 1,779 | 22,000 | 1,779 |
| 2013-06-10 | 1,771 | 1,791 | 1,760 | 1,779 | 14,000 | 1,779 |
| 2013-06-07 | 1,750 | 1,766 | 1,720 | 1,720 | 37,400 | 1,720 |
| 2013-06-06 | 1,791 | 1,796 | 1,764 | 1,766 | 23,700 | 1,766 |
| 2013-06-05 | 1,791 | 1,828 | 1,791 | 1,792 | 20,700 | 1,792 |
| 2013-06-04 | 1,800 | 1,815 | 1,774 | 1,809 | 37,100 | 1,809 |
| 2013-06-03 | 1,829 | 1,829 | 1,801 | 1,801 | 22,900 | 1,801 |
| 2013-05-31 | 1,815 | 1,822 | 1,803 | 1,803 | 21,100 | 1,803 |
| 2013-05-30 | 1,812 | 1,829 | 1,801 | 1,801 | 36,600 | 1,801 |
| 2013-05-29 | 1,820 | 1,841 | 1,809 | 1,825 | 24,300 | 1,825 |
| 2013-05-28 | 1,800 | 1,826 | 1,800 | 1,811 | 26,900 | 1,811 |
| 2013-05-27 | 1,850 | 1,850 | 1,805 | 1,812 | 35,000 | 1,812 |
| 2013-05-24 | 1,874 | 1,890 | 1,850 | 1,854 | 63,000 | 1,854 |
| 2013-05-23 | 1,914 | 1,915 | 1,877 | 1,877 | 47,100 | 1,877 |
| 2013-05-22 | 1,916 | 1,920 | 1,906 | 1,914 | 17,300 | 1,914 |
| 2013-05-21 | 1,923 | 1,924 | 1,907 | 1,911 | 22,900 | 1,911 |
| 2013-05-20 | 1,930 | 1,930 | 1,920 | 1,923 | 21,100 | 1,923 |
| 2013-05-17 | 1,911 | 1,928 | 1,906 | 1,924 | 42,300 | 1,924 |
| 2013-05-16 | 1,906 | 1,910 | 1,900 | 1,908 | 32,700 | 1,908 |
| 2013-05-15 | 1,911 | 1,913 | 1,904 | 1,909 | 28,100 | 1,909 |
| 2013-05-14 | 1,911 | 1,918 | 1,901 | 1,911 | 25,200 | 1,911 |
| 2013-05-13 | 1,920 | 1,929 | 1,905 | 1,910 | 26,900 | 1,910 |
| 2013-05-10 | 1,932 | 1,932 | 1,914 | 1,921 | 30,500 | 1,921 |
| 2013-05-09 | 1,931 | 1,932 | 1,912 | 1,913 | 28,500 | 1,913 |
| 2013-05-08 | 1,940 | 1,940 | 1,927 | 1,932 | 30,000 | 1,932 |
| 2013-05-07 | 1,949 | 1,949 | 1,916 | 1,931 | 28,900 | 1,931 |
| 2013-05-02 | 1,923 | 1,938 | 1,909 | 1,928 | 25,300 | 1,928 |
| 2013-05-01 | 1,931 | 1,942 | 1,913 | 1,923 | 22,200 | 1,923 |
| 2013-04-30 | 1,926 | 1,950 | 1,919 | 1,938 | 44,000 | 1,938 |
| 2013-04-26 | 1,929 | 1,929 | 1,900 | 1,918 | 24,100 | 1,918 |
| 2013-04-25 | 1,903 | 1,933 | 1,902 | 1,928 | 33,900 | 1,928 |
| 2013-04-24 | 1,908 | 1,915 | 1,904 | 1,908 | 24,300 | 1,908 |
| 2013-04-23 | 1,908 | 1,911 | 1,901 | 1,907 | 18,900 | 1,907 |
| 2013-04-22 | 1,900 | 1,928 | 1,898 | 1,918 | 31,800 | 1,918 |
| 2013-04-19 | 1,901 | 1,901 | 1,888 | 1,894 | 17,100 | 1,894 |
| 2013-04-18 | 1,902 | 1,915 | 1,881 | 1,903 | 36,900 | 1,903 |
| 2013-04-17 | 1,907 | 1,919 | 1,901 | 1,901 | 15,700 | 1,901 |
| 2013-04-16 | 1,897 | 1,920 | 1,888 | 1,913 | 39,800 | 1,913 |
| 2013-04-15 | 1,905 | 1,910 | 1,900 | 1,904 | 18,000 | 1,904 |
| 2013-04-12 | 1,905 | 1,920 | 1,900 | 1,905 | 17,900 | 1,905 |
| 2013-04-11 | 1,920 | 1,931 | 1,900 | 1,918 | 27,500 | 1,918 |
| 2013-04-10 | 1,920 | 1,935 | 1,901 | 1,910 | 27,100 | 1,910 |
| 2013-04-09 | 1,932 | 1,942 | 1,918 | 1,920 | 46,200 | 1,920 |
| 2013-04-08 | 1,932 | 1,969 | 1,913 | 1,944 | 57,800 | 1,944 |
| 2013-04-05 | 1,870 | 1,933 | 1,870 | 1,932 | 100,200 | 1,932 |
| 2013-04-04 | 1,820 | 1,867 | 1,802 | 1,866 | 39,700 | 1,866 |
| 2013-04-03 | 1,802 | 1,830 | 1,802 | 1,820 | 16,800 | 1,820 |
| 2013-04-02 | 1,790 | 1,850 | 1,702 | 1,814 | 64,400 | 1,814 |
| 2013-04-01 | 1,852 | 1,852 | 1,794 | 1,794 | 47,500 | 1,794 |
| 2013-03-29 | 1,903 | 1,903 | 1,848 | 1,865 | 45,900 | 1,865 |
| 2013-03-28 | 1,919 | 1,930 | 1,904 | 1,908 | 36,500 | 1,908 |
| 2013-03-27 | 1,920 | 1,937 | 1,899 | 1,932 | 122,100 | 1,932 |
| 2013-03-26 | 1,941 | 1,957 | 1,939 | 1,942 | 234,900 | 1,942 |
| 2013-03-25 | 1,955 | 1,974 | 1,952 | 1,953 | 61,900 | 1,953 |
| 2013-03-22 | 1,997 | 1,997 | 1,977 | 1,977 | 46,400 | 1,977 |
| 2013-03-21 | 1,982 | 2,000 | 1,980 | 1,997 | 50,700 | 1,997 |
| 2013-03-19 | 1,961 | 1,990 | 1,961 | 1,981 | 36,500 | 1,981 |
| 2013-03-18 | 1,935 | 1,971 | 1,935 | 1,953 | 33,000 | 1,953 |
| 2013-03-15 | 1,911 | 1,941 | 1,911 | 1,935 | 49,100 | 1,935 |
| 2013-03-14 | 1,899 | 1,910 | 1,892 | 1,907 | 31,300 | 1,907 |
| 2013-03-13 | 1,899 | 1,908 | 1,891 | 1,896 | 18,900 | 1,896 |
| 2013-03-12 | 1,908 | 1,910 | 1,900 | 1,900 | 27,200 | 1,900 |
| 2013-03-11 | 1,862 | 1,921 | 1,862 | 1,911 | 48,100 | 1,911 |
| 2013-03-08 | 1,845 | 1,869 | 1,844 | 1,861 | 95,100 | 1,861 |
| 2013-03-07 | 1,818 | 1,838 | 1,814 | 1,833 | 39,000 | 1,833 |
| 2013-03-06 | 1,810 | 1,815 | 1,804 | 1,808 | 15,300 | 1,808 |
| 2013-03-05 | 1,809 | 1,819 | 1,800 | 1,800 | 21,900 | 1,800 |
| 2013-03-04 | 1,800 | 1,804 | 1,795 | 1,795 | 34,300 | 1,795 |
| 2013-03-01 | 1,779 | 1,800 | 1,777 | 1,798 | 25,400 | 1,798 |
| 2013-02-28 | 1,759 | 1,785 | 1,759 | 1,778 | 22,800 | 1,778 |
| 2013-02-27 | 1,763 | 1,778 | 1,759 | 1,761 | 20,200 | 1,761 |
| 2013-02-26 | 1,764 | 1,772 | 1,754 | 1,758 | 18,600 | 1,758 |
| 2013-02-25 | 1,779 | 1,788 | 1,770 | 1,775 | 27,400 | 1,775 |
| 2013-02-22 | 1,771 | 1,778 | 1,745 | 1,749 | 57,300 | 1,749 |
| 2013-02-21 | 1,788 | 1,795 | 1,777 | 1,779 | 44,000 | 1,779 |
| 2013-02-20 | 1,789 | 1,789 | 1,774 | 1,785 | 32,600 | 1,785 |
| 2013-02-19 | 1,758 | 1,773 | 1,751 | 1,768 | 26,800 | 1,768 |
| 2013-02-18 | 1,750 | 1,757 | 1,731 | 1,757 | 39,400 | 1,757 |
| 2013-02-15 | 1,732 | 1,743 | 1,716 | 1,727 | 35,100 | 1,727 |
| 2013-02-14 | 1,770 | 1,770 | 1,731 | 1,732 | 34,000 | 1,732 |
| 2013-02-13 | 1,770 | 1,774 | 1,758 | 1,760 | 26,700 | 1,760 |
| 2013-02-12 | 1,785 | 1,795 | 1,774 | 1,774 | 33,200 | 1,774 |
| 2013-02-08 | 1,809 | 1,809 | 1,787 | 1,787 | 37,100 | 1,787 |
| 2013-02-07 | 1,807 | 1,812 | 1,802 | 1,802 | 26,100 | 1,802 |
| 2013-02-06 | 1,824 | 1,825 | 1,808 | 1,815 | 26,000 | 1,815 |
| 2013-02-05 | 1,823 | 1,823 | 1,808 | 1,808 | 25,400 | 1,808 |
| 2013-02-04 | 1,805 | 1,827 | 1,802 | 1,823 | 23,400 | 1,823 |
| 2013-02-01 | 1,810 | 1,815 | 1,801 | 1,808 | 26,800 | 1,808 |
| 2013-01-31 | 1,829 | 1,829 | 1,802 | 1,810 | 25,500 | 1,810 |
| 2013-01-30 | 1,830 | 1,840 | 1,807 | 1,817 | 31,000 | 1,817 |
| 2013-01-29 | 1,806 | 1,825 | 1,804 | 1,819 | 7,800 | 1,819 |
| 2013-01-28 | 1,824 | 1,826 | 1,813 | 1,816 | 20,800 | 1,816 |
| 2013-01-25 | 1,791 | 1,812 | 1,791 | 1,812 | 23,200 | 1,812 |
| 2013-01-24 | 1,790 | 1,800 | 1,784 | 1,791 | 13,000 | 1,791 |
| 2013-01-23 | 1,784 | 1,792 | 1,783 | 1,787 | 13,700 | 1,787 |
| 2013-01-22 | 1,788 | 1,799 | 1,787 | 1,791 | 27,500 | 1,791 |
| 2013-01-21 | 1,784 | 1,798 | 1,784 | 1,796 | 24,400 | 1,796 |
| 2013-01-18 | 1,750 | 1,780 | 1,750 | 1,780 | 35,100 | 1,780 |
| 2013-01-17 | 1,739 | 1,740 | 1,728 | 1,738 | 17,800 | 1,738 |
| 2013-01-16 | 1,733 | 1,736 | 1,722 | 1,724 | 12,100 | 1,724 |
| 2013-01-15 | 1,718 | 1,737 | 1,718 | 1,732 | 22,300 | 1,732 |
| 2013-01-11 | 1,729 | 1,730 | 1,723 | 1,725 | 14,400 | 1,725 |
| 2013-01-10 | 1,702 | 1,720 | 1,702 | 1,718 | 16,000 | 1,718 |
| 2013-01-09 | 1,698 | 1,707 | 1,698 | 1,702 | 12,500 | 1,702 |
| 2013-01-08 | 1,712 | 1,718 | 1,695 | 1,698 | 15,300 | 1,698 |
| 2013-01-07 | 1,720 | 1,728 | 1,704 | 1,710 | 18,000 | 1,710 |
| 2013-01-04 | 1,719 | 1,720 | 1,697 | 1,713 | 23,000 | 1,713 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
