8214 (株)AOKIホールディングス 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 | 1,824 | 1,857 | 1,817 | 1,824 | 205,700 | 1,824 |
| 2013-12-27 | 1,750 | 1,809 | 1,737 | 1,807 | 231,400 | 1,807 |
| 2013-12-26 | 1,860 | 1,860 | 1,723 | 1,743 | 320,900 | 1,743 |
| 2013-12-25 | 3,285 | 3,400 | 3,285 | 3,400 | 134,800 | 1,700 |
| 2013-12-24 | 3,275 | 3,310 | 3,250 | 3,265 | 206,200 | 1,632.50 |
| 2013-12-20 | 3,360 | 3,360 | 3,255 | 3,265 | 162,500 | 1,632.50 |
| 2013-12-19 | 3,315 | 3,370 | 3,315 | 3,360 | 98,800 | 1,680 |
| 2013-12-18 | 3,280 | 3,315 | 3,270 | 3,305 | 103,600 | 1,652.50 |
| 2013-12-17 | 3,340 | 3,370 | 3,290 | 3,315 | 64,600 | 1,657.50 |
| 2013-12-16 | 3,330 | 3,335 | 3,280 | 3,285 | 39,100 | 1,642.50 |
| 2013-12-13 | 3,325 | 3,355 | 3,300 | 3,310 | 116,100 | 1,655 |
| 2013-12-12 | 3,330 | 3,350 | 3,305 | 3,335 | 41,400 | 1,667.50 |
| 2013-12-11 | 3,385 | 3,390 | 3,315 | 3,335 | 54,500 | 1,667.50 |
| 2013-12-10 | 3,380 | 3,395 | 3,360 | 3,365 | 51,400 | 1,682.50 |
| 2013-12-09 | 3,340 | 3,400 | 3,330 | 3,395 | 68,700 | 1,697.50 |
| 2013-12-06 | 3,340 | 3,340 | 3,260 | 3,285 | 65,100 | 1,642.50 |
| 2013-12-05 | 3,435 | 3,435 | 3,325 | 3,340 | 86,000 | 1,670 |
| 2013-12-04 | 3,400 | 3,415 | 3,350 | 3,380 | 93,300 | 1,690 |
| 2013-12-03 | 3,440 | 3,440 | 3,380 | 3,415 | 105,800 | 1,707.50 |
| 2013-12-02 | 3,300 | 3,425 | 3,300 | 3,410 | 110,800 | 1,705 |
| 2013-11-29 | 3,285 | 3,300 | 3,235 | 3,290 | 71,200 | 1,645 |
| 2013-11-28 | 3,335 | 3,350 | 3,280 | 3,300 | 71,100 | 1,650 |
| 2013-11-27 | 3,365 | 3,415 | 3,335 | 3,340 | 36,700 | 1,670 |
| 2013-11-26 | 3,415 | 3,440 | 3,365 | 3,385 | 92,500 | 1,692.50 |
| 2013-11-25 | 3,360 | 3,430 | 3,360 | 3,430 | 31,000 | 1,715 |
| 2013-11-22 | 3,410 | 3,445 | 3,350 | 3,360 | 91,100 | 1,680 |
| 2013-11-21 | 3,385 | 3,445 | 3,385 | 3,435 | 64,600 | 1,717.50 |
| 2013-11-20 | 3,335 | 3,370 | 3,330 | 3,355 | 39,700 | 1,677.50 |
| 2013-11-19 | 3,345 | 3,370 | 3,310 | 3,330 | 50,000 | 1,665 |
| 2013-11-18 | 3,350 | 3,375 | 3,325 | 3,340 | 55,700 | 1,670 |
| 2013-11-15 | 3,365 | 3,375 | 3,305 | 3,345 | 96,300 | 1,672.50 |
| 2013-11-14 | 3,345 | 3,370 | 3,285 | 3,335 | 66,600 | 1,667.50 |
| 2013-11-13 | 3,325 | 3,350 | 3,280 | 3,300 | 47,000 | 1,650 |
| 2013-11-12 | 3,280 | 3,330 | 3,255 | 3,300 | 49,500 | 1,650 |
| 2013-11-11 | 3,285 | 3,335 | 3,245 | 3,265 | 30,700 | 1,632.50 |
| 2013-11-08 | 3,215 | 3,295 | 3,210 | 3,260 | 45,200 | 1,630 |
| 2013-11-07 | 3,310 | 3,335 | 3,225 | 3,270 | 68,400 | 1,635 |
| 2013-11-06 | 3,335 | 3,400 | 3,305 | 3,325 | 49,500 | 1,662.50 |
| 2013-11-05 | 3,345 | 3,380 | 3,260 | 3,350 | 91,100 | 1,675 |
| 2013-11-01 | 3,255 | 3,350 | 3,235 | 3,280 | 94,700 | 1,640 |
| 2013-10-31 | 3,285 | 3,315 | 3,245 | 3,265 | 43,200 | 1,632.50 |
| 2013-10-30 | 3,255 | 3,310 | 3,255 | 3,265 | 57,300 | 1,632.50 |
| 2013-10-29 | 3,220 | 3,235 | 3,185 | 3,225 | 65,300 | 1,612.50 |
| 2013-10-28 | 3,205 | 3,245 | 3,180 | 3,195 | 62,200 | 1,597.50 |
| 2013-10-25 | 3,305 | 3,305 | 3,200 | 3,205 | 75,800 | 1,602.50 |
| 2013-10-24 | 3,300 | 3,315 | 3,240 | 3,300 | 65,100 | 1,650 |
| 2013-10-23 | 3,360 | 3,395 | 3,320 | 3,320 | 49,600 | 1,660 |
| 2013-10-22 | 3,385 | 3,410 | 3,355 | 3,385 | 59,700 | 1,692.50 |
| 2013-10-21 | 3,315 | 3,350 | 3,290 | 3,325 | 51,700 | 1,662.50 |
| 2013-10-18 | 3,330 | 3,340 | 3,300 | 3,325 | 51,600 | 1,662.50 |
| 2013-10-17 | 3,355 | 3,380 | 3,300 | 3,325 | 61,600 | 1,662.50 |
| 2013-10-16 | 3,375 | 3,400 | 3,340 | 3,355 | 18,900 | 1,677.50 |
| 2013-10-15 | 3,385 | 3,425 | 3,360 | 3,365 | 27,000 | 1,682.50 |
| 2013-10-11 | 3,345 | 3,415 | 3,345 | 3,385 | 73,600 | 1,692.50 |
| 2013-10-10 | 3,325 | 3,345 | 3,285 | 3,305 | 121,200 | 1,652.50 |
| 2013-10-09 | 3,315 | 3,360 | 3,305 | 3,355 | 23,300 | 1,677.50 |
| 2013-10-08 | 3,330 | 3,370 | 3,300 | 3,350 | 58,200 | 1,675 |
| 2013-10-07 | 3,300 | 3,345 | 3,285 | 3,325 | 55,400 | 1,662.50 |
| 2013-10-04 | 3,320 | 3,365 | 3,300 | 3,335 | 35,400 | 1,667.50 |
| 2013-10-03 | 3,350 | 3,380 | 3,325 | 3,325 | 33,700 | 1,662.50 |
| 2013-10-02 | 3,445 | 3,455 | 3,330 | 3,350 | 142,400 | 1,675 |
| 2013-10-01 | 3,435 | 3,490 | 3,420 | 3,460 | 69,000 | 1,730 |
| 2013-09-30 | 3,455 | 3,505 | 3,420 | 3,455 | 82,400 | 1,727.50 |
| 2013-09-27 | 3,495 | 3,520 | 3,445 | 3,505 | 136,000 | 1,752.50 |
| 2013-09-26 | 3,475 | 3,510 | 3,420 | 3,500 | 100,700 | 1,750 |
| 2013-09-25 | 3,540 | 3,540 | 3,465 | 3,495 | 132,900 | 1,747.50 |
| 2013-09-24 | 3,450 | 3,555 | 3,420 | 3,525 | 171,100 | 1,762.50 |
| 2013-09-20 | 3,390 | 3,455 | 3,360 | 3,440 | 86,800 | 1,720 |
| 2013-09-19 | 3,335 | 3,415 | 3,300 | 3,410 | 141,600 | 1,705 |
| 2013-09-18 | 3,240 | 3,315 | 3,225 | 3,290 | 126,600 | 1,645 |
| 2013-09-17 | 3,140 | 3,220 | 3,135 | 3,190 | 111,400 | 1,595 |
| 2013-09-13 | 3,080 | 3,165 | 3,075 | 3,160 | 120,900 | 1,580 |
| 2013-09-12 | 3,100 | 3,110 | 3,015 | 3,055 | 46,800 | 1,527.50 |
| 2013-09-11 | 3,070 | 3,115 | 3,015 | 3,030 | 91,600 | 1,515 |
| 2013-09-10 | 2,961 | 3,045 | 2,961 | 3,040 | 151,800 | 1,520 |
| 2013-09-09 | 2,890 | 2,980 | 2,866 | 2,957 | 191,100 | 1,478.50 |
| 2013-09-06 | 2,834 | 2,867 | 2,789 | 2,831 | 125,000 | 1,415.50 |
| 2013-09-05 | 2,849 | 2,859 | 2,808 | 2,839 | 88,400 | 1,419.50 |
| 2013-09-04 | 2,850 | 2,872 | 2,821 | 2,843 | 71,900 | 1,421.50 |
| 2013-09-03 | 2,818 | 2,890 | 2,812 | 2,881 | 72,900 | 1,440.50 |
| 2013-09-02 | 2,830 | 2,830 | 2,789 | 2,802 | 32,400 | 1,401 |
| 2013-08-30 | 2,829 | 2,848 | 2,803 | 2,829 | 104,300 | 1,414.50 |
| 2013-08-29 | 2,801 | 2,832 | 2,792 | 2,825 | 57,400 | 1,412.50 |
| 2013-08-28 | 2,800 | 2,826 | 2,770 | 2,795 | 77,400 | 1,397.50 |
| 2013-08-27 | 2,898 | 2,902 | 2,830 | 2,868 | 66,500 | 1,434 |
| 2013-08-26 | 2,883 | 2,918 | 2,783 | 2,884 | 86,500 | 1,442 |
| 2013-08-23 | 2,858 | 2,880 | 2,817 | 2,848 | 47,300 | 1,424 |
| 2013-08-22 | 2,839 | 2,865 | 2,821 | 2,850 | 32,500 | 1,425 |
| 2013-08-21 | 2,812 | 2,858 | 2,797 | 2,846 | 42,700 | 1,423 |
| 2013-08-20 | 2,850 | 2,852 | 2,817 | 2,827 | 47,600 | 1,413.50 |
| 2013-08-19 | 2,849 | 2,864 | 2,822 | 2,859 | 42,500 | 1,429.50 |
| 2013-08-16 | 2,870 | 2,876 | 2,828 | 2,828 | 65,700 | 1,414 |
| 2013-08-15 | 2,896 | 2,949 | 2,891 | 2,914 | 61,500 | 1,457 |
| 2013-08-14 | 2,942 | 2,945 | 2,878 | 2,945 | 41,700 | 1,472.50 |
| 2013-08-13 | 2,890 | 2,957 | 2,869 | 2,942 | 35,000 | 1,471 |
| 2013-08-12 | 2,870 | 2,912 | 2,858 | 2,896 | 61,700 | 1,448 |
| 2013-08-09 | 2,891 | 2,932 | 2,841 | 2,912 | 61,600 | 1,456 |
| 2013-08-08 | 2,960 | 3,025 | 2,904 | 2,909 | 59,000 | 1,454.50 |
| 2013-08-07 | 3,100 | 3,100 | 2,972 | 2,975 | 57,600 | 1,487.50 |
| 2013-08-06 | 3,130 | 3,130 | 3,030 | 3,100 | 56,000 | 1,550 |
| 2013-08-05 | 3,060 | 3,140 | 3,055 | 3,130 | 66,300 | 1,565 |
| 2013-08-02 | 3,130 | 3,195 | 3,070 | 3,120 | 115,800 | 1,560 |
| 2013-08-01 | 3,110 | 3,120 | 3,060 | 3,120 | 56,800 | 1,560 |
| 2013-07-31 | 3,070 | 3,125 | 3,045 | 3,120 | 104,900 | 1,560 |
| 2013-07-30 | 2,975 | 3,075 | 2,975 | 3,065 | 103,100 | 1,532.50 |
| 2013-07-29 | 3,030 | 3,030 | 2,971 | 2,974 | 111,800 | 1,487 |
| 2013-07-26 | 3,065 | 3,065 | 3,000 | 3,035 | 98,500 | 1,517.50 |
| 2013-07-25 | 3,085 | 3,115 | 3,035 | 3,050 | 62,200 | 1,525 |
| 2013-07-24 | 3,115 | 3,115 | 3,075 | 3,085 | 28,700 | 1,542.50 |
| 2013-07-23 | 3,100 | 3,135 | 3,100 | 3,115 | 48,100 | 1,557.50 |
| 2013-07-22 | 3,120 | 3,145 | 3,065 | 3,115 | 92,900 | 1,557.50 |
| 2013-07-19 | 3,090 | 3,115 | 3,050 | 3,110 | 112,900 | 1,555 |
| 2013-07-18 | 3,025 | 3,080 | 3,015 | 3,065 | 82,600 | 1,532.50 |
| 2013-07-17 | 2,989 | 3,050 | 2,961 | 3,025 | 112,000 | 1,512.50 |
| 2013-07-16 | 3,020 | 3,035 | 2,980 | 2,992 | 117,900 | 1,496 |
| 2013-07-12 | 3,030 | 3,030 | 2,991 | 2,996 | 126,100 | 1,498 |
| 2013-07-11 | 3,145 | 3,145 | 3,040 | 3,045 | 80,000 | 1,522.50 |
| 2013-07-10 | 3,080 | 3,165 | 3,080 | 3,150 | 95,200 | 1,575 |
| 2013-07-09 | 3,075 | 3,100 | 3,015 | 3,075 | 82,900 | 1,537.50 |
| 2013-07-08 | 3,130 | 3,130 | 3,070 | 3,070 | 42,500 | 1,535 |
| 2013-07-05 | 3,100 | 3,135 | 3,090 | 3,125 | 27,800 | 1,562.50 |
| 2013-07-04 | 3,035 | 3,100 | 3,030 | 3,095 | 56,900 | 1,547.50 |
| 2013-07-03 | 3,020 | 3,050 | 2,992 | 3,035 | 91,300 | 1,517.50 |
| 2013-07-02 | 3,035 | 3,060 | 3,000 | 3,055 | 82,400 | 1,527.50 |
| 2013-07-01 | 2,967 | 3,025 | 2,927 | 2,994 | 98,100 | 1,497 |
| 2013-06-28 | 2,899 | 3,000 | 2,850 | 2,990 | 110,900 | 1,495 |
| 2013-06-27 | 2,762 | 2,895 | 2,729 | 2,893 | 86,700 | 1,446.50 |
| 2013-06-26 | 2,866 | 2,890 | 2,761 | 2,773 | 78,200 | 1,386.50 |
| 2013-06-25 | 2,825 | 2,848 | 2,790 | 2,826 | 98,100 | 1,413 |
| 2013-06-24 | 2,841 | 2,882 | 2,800 | 2,823 | 44,500 | 1,411.50 |
| 2013-06-21 | 2,716 | 2,852 | 2,692 | 2,837 | 105,700 | 1,418.50 |
| 2013-06-20 | 2,834 | 2,834 | 2,753 | 2,763 | 80,800 | 1,381.50 |
| 2013-06-19 | 2,833 | 2,870 | 2,802 | 2,854 | 87,200 | 1,427 |
| 2013-06-18 | 2,835 | 2,835 | 2,747 | 2,771 | 86,500 | 1,385.50 |
| 2013-06-17 | 2,670 | 2,853 | 2,670 | 2,835 | 113,200 | 1,417.50 |
| 2013-06-14 | 2,668 | 2,715 | 2,650 | 2,660 | 123,800 | 1,330 |
| 2013-06-13 | 2,745 | 2,801 | 2,650 | 2,653 | 114,800 | 1,326.50 |
| 2013-06-12 | 2,760 | 2,816 | 2,713 | 2,803 | 79,700 | 1,401.50 |
| 2013-06-11 | 2,799 | 2,848 | 2,760 | 2,818 | 155,500 | 1,409 |
| 2013-06-10 | 2,710 | 2,800 | 2,710 | 2,798 | 124,100 | 1,399 |
| 2013-06-07 | 2,662 | 2,707 | 2,570 | 2,678 | 112,000 | 1,339 |
| 2013-06-06 | 2,833 | 2,850 | 2,686 | 2,730 | 130,500 | 1,365 |
| 2013-06-05 | 2,907 | 3,015 | 2,866 | 2,867 | 172,800 | 1,433.50 |
| 2013-06-04 | 2,975 | 2,979 | 2,801 | 2,904 | 203,800 | 1,452 |
| 2013-06-03 | 2,962 | 3,090 | 2,954 | 3,035 | 156,700 | 1,517.50 |
| 2013-05-31 | 3,035 | 3,100 | 2,935 | 2,953 | 130,600 | 1,476.50 |
| 2013-05-30 | 3,010 | 3,120 | 2,969 | 3,035 | 188,400 | 1,517.50 |
| 2013-05-29 | 3,090 | 3,150 | 3,025 | 3,075 | 158,300 | 1,537.50 |
| 2013-05-28 | 3,045 | 3,070 | 2,969 | 3,025 | 130,500 | 1,512.50 |
| 2013-05-27 | 3,050 | 3,115 | 2,931 | 3,045 | 209,700 | 1,522.50 |
| 2013-05-24 | 2,989 | 3,045 | 2,917 | 3,000 | 253,900 | 1,500 |
| 2013-05-23 | 3,020 | 3,085 | 2,890 | 2,912 | 185,900 | 1,456 |
| 2013-05-22 | 3,180 | 3,185 | 2,990 | 3,090 | 118,600 | 1,545 |
| 2013-05-21 | 3,120 | 3,120 | 3,000 | 3,020 | 161,200 | 1,510 |
| 2013-05-20 | 3,185 | 3,185 | 3,135 | 3,155 | 51,500 | 1,577.50 |
| 2013-05-17 | 3,015 | 3,215 | 3,000 | 3,185 | 106,700 | 1,592.50 |
| 2013-05-16 | 3,145 | 3,175 | 2,962 | 3,065 | 204,100 | 1,532.50 |
| 2013-05-15 | 3,210 | 3,300 | 3,180 | 3,220 | 133,800 | 1,610 |
| 2013-05-14 | 3,230 | 3,300 | 3,090 | 3,280 | 164,500 | 1,640 |
| 2013-05-13 | 3,195 | 3,235 | 3,130 | 3,220 | 149,700 | 1,610 |
| 2013-05-10 | 3,155 | 3,245 | 3,110 | 3,195 | 135,100 | 1,597.50 |
| 2013-05-09 | 3,240 | 3,290 | 3,130 | 3,160 | 131,900 | 1,580 |
| 2013-05-08 | 3,240 | 3,260 | 3,160 | 3,170 | 151,100 | 1,585 |
| 2013-05-07 | 3,240 | 3,260 | 3,140 | 3,235 | 139,300 | 1,617.50 |
| 2013-05-02 | 3,110 | 3,215 | 3,110 | 3,195 | 213,800 | 1,597.50 |
| 2013-05-01 | 3,005 | 3,150 | 2,991 | 3,105 | 155,300 | 1,552.50 |
| 2013-04-30 | 2,982 | 3,060 | 2,980 | 3,005 | 138,900 | 1,502.50 |
| 2013-04-26 | 3,060 | 3,085 | 3,000 | 3,005 | 106,200 | 1,502.50 |
| 2013-04-25 | 3,030 | 3,085 | 3,015 | 3,070 | 148,400 | 1,535 |
| 2013-04-24 | 3,050 | 3,085 | 2,992 | 3,020 | 243,800 | 1,510 |
| 2013-04-23 | 3,115 | 3,120 | 3,040 | 3,080 | 216,500 | 1,540 |
| 2013-04-22 | 3,055 | 3,135 | 3,020 | 3,115 | 256,300 | 1,557.50 |
| 2013-04-19 | 2,900 | 3,035 | 2,848 | 3,005 | 383,100 | 1,502.50 |
| 2013-04-18 | 2,855 | 2,898 | 2,847 | 2,864 | 217,500 | 1,432 |
| 2013-04-17 | 2,770 | 2,900 | 2,770 | 2,829 | 237,100 | 1,414.50 |
| 2013-04-16 | 2,641 | 2,725 | 2,613 | 2,710 | 264,800 | 1,355 |
| 2013-04-15 | 2,700 | 2,714 | 2,653 | 2,674 | 174,800 | 1,337 |
| 2013-04-12 | 2,714 | 2,730 | 2,671 | 2,709 | 207,100 | 1,354.50 |
| 2013-04-11 | 2,761 | 2,772 | 2,696 | 2,741 | 359,500 | 1,370.50 |
| 2013-04-10 | 2,749 | 2,772 | 2,653 | 2,761 | 281,300 | 1,380.50 |
| 2013-04-09 | 2,750 | 2,950 | 2,709 | 2,786 | 340,600 | 1,393 |
| 2013-04-08 | 2,600 | 2,665 | 2,530 | 2,625 | 120,600 | 1,312.50 |
| 2013-04-05 | 2,575 | 2,625 | 2,530 | 2,581 | 211,800 | 1,290.50 |
| 2013-04-04 | 2,425 | 2,513 | 2,388 | 2,502 | 169,200 | 1,251 |
| 2013-04-03 | 2,372 | 2,423 | 2,351 | 2,422 | 84,200 | 1,211 |
| 2013-04-02 | 2,220 | 2,368 | 2,190 | 2,336 | 103,100 | 1,168 |
| 2013-04-01 | 2,458 | 2,462 | 2,317 | 2,320 | 61,700 | 1,160 |
| 2013-03-29 | 2,447 | 2,468 | 2,404 | 2,451 | 110,900 | 1,225.50 |
| 2013-03-28 | 2,390 | 2,433 | 2,381 | 2,422 | 88,800 | 1,211 |
| 2013-03-27 | 2,367 | 2,402 | 2,367 | 2,391 | 54,000 | 1,195.50 |
| 2013-03-26 | 2,393 | 2,410 | 2,380 | 2,405 | 109,100 | 1,202.50 |
| 2013-03-25 | 2,368 | 2,405 | 2,355 | 2,394 | 129,100 | 1,197 |
| 2013-03-22 | 2,380 | 2,387 | 2,344 | 2,344 | 75,300 | 1,172 |
| 2013-03-21 | 2,386 | 2,393 | 2,353 | 2,382 | 122,200 | 1,191 |
| 2013-03-19 | 2,385 | 2,394 | 2,352 | 2,386 | 90,900 | 1,193 |
| 2013-03-18 | 2,349 | 2,394 | 2,346 | 2,359 | 86,900 | 1,179.50 |
| 2013-03-15 | 2,352 | 2,396 | 2,345 | 2,366 | 126,400 | 1,183 |
| 2013-03-14 | 2,357 | 2,377 | 2,332 | 2,352 | 96,400 | 1,176 |
| 2013-03-13 | 2,376 | 2,394 | 2,353 | 2,359 | 47,200 | 1,179.50 |
| 2013-03-12 | 2,429 | 2,450 | 2,385 | 2,388 | 66,700 | 1,194 |
| 2013-03-11 | 2,386 | 2,460 | 2,386 | 2,430 | 83,500 | 1,215 |
| 2013-03-08 | 2,408 | 2,414 | 2,358 | 2,395 | 127,700 | 1,197.50 |
| 2013-03-07 | 2,430 | 2,444 | 2,394 | 2,409 | 73,400 | 1,204.50 |
| 2013-03-06 | 2,384 | 2,450 | 2,375 | 2,430 | 149,400 | 1,215 |
| 2013-03-05 | 2,311 | 2,399 | 2,279 | 2,360 | 178,300 | 1,180 |
| 2013-03-04 | 2,270 | 2,310 | 2,245 | 2,276 | 89,900 | 1,138 |
| 2013-03-01 | 2,197 | 2,272 | 2,171 | 2,249 | 99,000 | 1,124.50 |
| 2013-02-28 | 2,138 | 2,210 | 2,138 | 2,197 | 112,500 | 1,098.50 |
| 2013-02-27 | 2,168 | 2,194 | 2,120 | 2,147 | 198,500 | 1,073.50 |
| 2013-02-26 | 2,190 | 2,196 | 2,160 | 2,167 | 107,900 | 1,083.50 |
| 2013-02-25 | 2,203 | 2,229 | 2,190 | 2,205 | 114,200 | 1,102.50 |
| 2013-02-22 | 2,186 | 2,220 | 2,174 | 2,200 | 72,300 | 1,100 |
| 2013-02-21 | 2,215 | 2,225 | 2,185 | 2,185 | 49,300 | 1,092.50 |
| 2013-02-20 | 2,200 | 2,234 | 2,189 | 2,214 | 66,400 | 1,107 |
| 2013-02-19 | 2,163 | 2,227 | 2,163 | 2,212 | 57,200 | 1,106 |
| 2013-02-18 | 2,183 | 2,230 | 2,172 | 2,214 | 89,700 | 1,107 |
| 2013-02-15 | 2,250 | 2,250 | 2,198 | 2,210 | 70,200 | 1,105 |
| 2013-02-14 | 2,238 | 2,283 | 2,200 | 2,257 | 89,500 | 1,128.50 |
| 2013-02-13 | 2,219 | 2,293 | 2,217 | 2,237 | 158,900 | 1,118.50 |
| 2013-02-12 | 2,264 | 2,308 | 2,243 | 2,245 | 149,300 | 1,122.50 |
| 2013-02-08 | 2,280 | 2,315 | 2,231 | 2,282 | 141,300 | 1,141 |
| 2013-02-07 | 2,190 | 2,240 | 2,161 | 2,218 | 83,100 | 1,109 |
| 2013-02-06 | 2,177 | 2,270 | 2,166 | 2,230 | 84,800 | 1,115 |
| 2013-02-05 | 2,120 | 2,169 | 2,112 | 2,127 | 49,300 | 1,063.50 |
| 2013-02-04 | 2,175 | 2,188 | 2,145 | 2,150 | 30,500 | 1,075 |
| 2013-02-01 | 2,186 | 2,220 | 2,160 | 2,164 | 62,900 | 1,082 |
| 2013-01-31 | 2,158 | 2,198 | 2,154 | 2,193 | 63,000 | 1,096.50 |
| 2013-01-30 | 2,119 | 2,147 | 2,114 | 2,127 | 64,000 | 1,063.50 |
| 2013-01-29 | 2,129 | 2,136 | 2,092 | 2,093 | 29,900 | 1,046.50 |
| 2013-01-28 | 2,110 | 2,137 | 2,110 | 2,129 | 37,100 | 1,064.50 |
| 2013-01-25 | 2,100 | 2,136 | 2,090 | 2,103 | 57,600 | 1,051.50 |
| 2013-01-24 | 2,060 | 2,081 | 2,041 | 2,080 | 31,700 | 1,040 |
| 2013-01-23 | 2,059 | 2,085 | 2,052 | 2,059 | 50,700 | 1,029.50 |
| 2013-01-22 | 2,051 | 2,085 | 2,046 | 2,059 | 57,800 | 1,029.50 |
| 2013-01-21 | 2,065 | 2,087 | 2,043 | 2,051 | 68,300 | 1,025.50 |
| 2013-01-18 | 2,041 | 2,085 | 2,040 | 2,067 | 92,000 | 1,033.50 |
| 2013-01-17 | 2,028 | 2,060 | 2,006 | 2,032 | 72,900 | 1,016 |
| 2013-01-16 | 2,011 | 2,035 | 2,007 | 2,023 | 57,600 | 1,011.50 |
| 2013-01-15 | 2,034 | 2,046 | 2,000 | 2,011 | 74,400 | 1,005.50 |
| 2013-01-11 | 2,035 | 2,046 | 2,002 | 2,023 | 69,800 | 1,011.50 |
| 2013-01-10 | 2,052 | 2,052 | 2,021 | 2,035 | 66,000 | 1,017.50 |
| 2013-01-09 | 2,022 | 2,078 | 2,022 | 2,052 | 74,800 | 1,026 |
| 2013-01-08 | 2,064 | 2,064 | 2,013 | 2,022 | 58,500 | 1,011 |
| 2013-01-07 | 2,040 | 2,073 | 2,029 | 2,062 | 62,200 | 1,031 |
| 2013-01-04 | 2,001 | 2,025 | 1,980 | 2,019 | 75,000 | 1,009.50 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
