8278 (株)フジ 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 | 1,788 | 1,797 | 1,786 | 1,795 | 13,000 | 1,795 |
| 2013-12-27 | 1,774 | 1,787 | 1,769 | 1,786 | 16,600 | 1,786 |
| 2013-12-26 | 1,756 | 1,779 | 1,751 | 1,771 | 12,000 | 1,771 |
| 2013-12-25 | 1,770 | 1,777 | 1,734 | 1,755 | 35,300 | 1,755 |
| 2013-12-24 | 1,771 | 1,784 | 1,759 | 1,770 | 23,700 | 1,770 |
| 2013-12-20 | 1,766 | 1,775 | 1,755 | 1,770 | 17,100 | 1,770 |
| 2013-12-19 | 1,775 | 1,780 | 1,754 | 1,763 | 20,300 | 1,763 |
| 2013-12-18 | 1,738 | 1,766 | 1,738 | 1,766 | 29,800 | 1,766 |
| 2013-12-17 | 1,742 | 1,748 | 1,740 | 1,744 | 11,700 | 1,744 |
| 2013-12-16 | 1,740 | 1,746 | 1,740 | 1,740 | 14,700 | 1,740 |
| 2013-12-13 | 1,751 | 1,757 | 1,740 | 1,740 | 75,900 | 1,740 |
| 2013-12-12 | 1,750 | 1,755 | 1,742 | 1,751 | 8,300 | 1,751 |
| 2013-12-11 | 1,747 | 1,754 | 1,744 | 1,745 | 8,400 | 1,745 |
| 2013-12-10 | 1,747 | 1,757 | 1,739 | 1,755 | 15,800 | 1,755 |
| 2013-12-09 | 1,752 | 1,755 | 1,730 | 1,744 | 14,300 | 1,744 |
| 2013-12-06 | 1,741 | 1,747 | 1,736 | 1,739 | 6,800 | 1,739 |
| 2013-12-05 | 1,752 | 1,762 | 1,740 | 1,741 | 25,300 | 1,741 |
| 2013-12-04 | 1,757 | 1,768 | 1,745 | 1,752 | 21,200 | 1,752 |
| 2013-12-03 | 1,768 | 1,775 | 1,758 | 1,763 | 11,200 | 1,763 |
| 2013-12-02 | 1,757 | 1,768 | 1,752 | 1,754 | 14,600 | 1,754 |
| 2013-11-29 | 1,763 | 1,770 | 1,755 | 1,757 | 13,800 | 1,757 |
| 2013-11-28 | 1,768 | 1,774 | 1,761 | 1,769 | 4,200 | 1,769 |
| 2013-11-27 | 1,775 | 1,780 | 1,755 | 1,771 | 11,200 | 1,771 |
| 2013-11-26 | 1,774 | 1,783 | 1,765 | 1,770 | 10,700 | 1,770 |
| 2013-11-25 | 1,786 | 1,794 | 1,773 | 1,783 | 31,400 | 1,783 |
| 2013-11-22 | 1,791 | 1,795 | 1,772 | 1,786 | 11,000 | 1,786 |
| 2013-11-21 | 1,774 | 1,789 | 1,751 | 1,788 | 12,000 | 1,788 |
| 2013-11-20 | 1,763 | 1,793 | 1,763 | 1,781 | 15,200 | 1,781 |
| 2013-11-19 | 1,765 | 1,794 | 1,765 | 1,770 | 13,600 | 1,770 |
| 2013-11-18 | 1,799 | 1,799 | 1,765 | 1,771 | 14,100 | 1,771 |
| 2013-11-15 | 1,791 | 1,800 | 1,784 | 1,800 | 69,500 | 1,800 |
| 2013-11-14 | 1,775 | 1,796 | 1,772 | 1,791 | 20,400 | 1,791 |
| 2013-11-13 | 1,745 | 1,773 | 1,745 | 1,772 | 13,500 | 1,772 |
| 2013-11-12 | 1,742 | 1,757 | 1,705 | 1,757 | 24,600 | 1,757 |
| 2013-11-11 | 1,750 | 1,750 | 1,730 | 1,733 | 22,800 | 1,733 |
| 2013-11-08 | 1,762 | 1,763 | 1,725 | 1,730 | 15,100 | 1,730 |
| 2013-11-07 | 1,759 | 1,777 | 1,759 | 1,762 | 13,800 | 1,762 |
| 2013-11-06 | 1,760 | 1,780 | 1,746 | 1,759 | 17,100 | 1,759 |
| 2013-11-05 | 1,754 | 1,757 | 1,743 | 1,746 | 11,200 | 1,746 |
| 2013-11-01 | 1,764 | 1,765 | 1,742 | 1,743 | 8,700 | 1,743 |
| 2013-10-31 | 1,754 | 1,769 | 1,750 | 1,768 | 10,000 | 1,768 |
| 2013-10-30 | 1,748 | 1,765 | 1,735 | 1,761 | 22,300 | 1,761 |
| 2013-10-29 | 1,751 | 1,776 | 1,740 | 1,743 | 11,800 | 1,743 |
| 2013-10-28 | 1,752 | 1,767 | 1,735 | 1,766 | 12,600 | 1,766 |
| 2013-10-25 | 1,798 | 1,800 | 1,715 | 1,759 | 36,900 | 1,759 |
| 2013-10-24 | 1,770 | 1,799 | 1,754 | 1,798 | 9,900 | 1,798 |
| 2013-10-23 | 1,795 | 1,799 | 1,772 | 1,772 | 11,300 | 1,772 |
| 2013-10-22 | 1,787 | 1,789 | 1,782 | 1,788 | 8,500 | 1,788 |
| 2013-10-21 | 1,781 | 1,785 | 1,774 | 1,775 | 5,700 | 1,775 |
| 2013-10-18 | 1,783 | 1,791 | 1,780 | 1,782 | 8,800 | 1,782 |
| 2013-10-17 | 1,784 | 1,791 | 1,780 | 1,781 | 7,200 | 1,781 |
| 2013-10-16 | 1,784 | 1,786 | 1,775 | 1,784 | 15,100 | 1,784 |
| 2013-10-15 | 1,780 | 1,785 | 1,780 | 1,784 | 22,900 | 1,784 |
| 2013-10-11 | 1,749 | 1,786 | 1,746 | 1,780 | 25,300 | 1,780 |
| 2013-10-10 | 1,727 | 1,740 | 1,720 | 1,740 | 12,500 | 1,740 |
| 2013-10-09 | 1,718 | 1,731 | 1,710 | 1,730 | 14,100 | 1,730 |
| 2013-10-08 | 1,732 | 1,732 | 1,706 | 1,723 | 13,900 | 1,723 |
| 2013-10-07 | 1,716 | 1,727 | 1,698 | 1,700 | 33,600 | 1,700 |
| 2013-10-04 | 1,716 | 1,725 | 1,711 | 1,715 | 11,000 | 1,715 |
| 2013-10-03 | 1,722 | 1,737 | 1,715 | 1,715 | 15,400 | 1,715 |
| 2013-10-02 | 1,743 | 1,743 | 1,715 | 1,720 | 11,800 | 1,720 |
| 2013-10-01 | 1,759 | 1,759 | 1,736 | 1,742 | 13,900 | 1,742 |
| 2013-09-30 | 1,761 | 1,773 | 1,758 | 1,760 | 5,900 | 1,760 |
| 2013-09-27 | 1,786 | 1,786 | 1,770 | 1,779 | 11,400 | 1,779 |
| 2013-09-26 | 1,785 | 1,788 | 1,769 | 1,785 | 12,700 | 1,785 |
| 2013-09-25 | 1,768 | 1,779 | 1,766 | 1,777 | 19,900 | 1,777 |
| 2013-09-24 | 1,764 | 1,773 | 1,762 | 1,766 | 11,100 | 1,766 |
| 2013-09-20 | 1,769 | 1,770 | 1,751 | 1,770 | 14,700 | 1,770 |
| 2013-09-19 | 1,757 | 1,770 | 1,750 | 1,768 | 17,000 | 1,768 |
| 2013-09-18 | 1,743 | 1,759 | 1,730 | 1,757 | 22,300 | 1,757 |
| 2013-09-17 | 1,745 | 1,751 | 1,743 | 1,743 | 23,900 | 1,743 |
| 2013-09-13 | 1,726 | 1,745 | 1,725 | 1,743 | 38,500 | 1,743 |
| 2013-09-12 | 1,736 | 1,737 | 1,728 | 1,733 | 6,800 | 1,733 |
| 2013-09-11 | 1,748 | 1,748 | 1,732 | 1,733 | 7,900 | 1,733 |
| 2013-09-10 | 1,733 | 1,750 | 1,715 | 1,747 | 13,100 | 1,747 |
| 2013-09-09 | 1,728 | 1,735 | 1,713 | 1,733 | 14,800 | 1,733 |
| 2013-09-06 | 1,721 | 1,721 | 1,707 | 1,710 | 4,000 | 1,710 |
| 2013-09-05 | 1,709 | 1,731 | 1,701 | 1,707 | 23,800 | 1,707 |
| 2013-09-04 | 1,700 | 1,709 | 1,691 | 1,707 | 11,500 | 1,707 |
| 2013-09-03 | 1,700 | 1,713 | 1,700 | 1,710 | 11,600 | 1,710 |
| 2013-09-02 | 1,692 | 1,692 | 1,670 | 1,687 | 13,600 | 1,687 |
| 2013-08-30 | 1,706 | 1,707 | 1,669 | 1,672 | 35,400 | 1,672 |
| 2013-08-29 | 1,730 | 1,730 | 1,704 | 1,706 | 11,500 | 1,706 |
| 2013-08-28 | 1,749 | 1,749 | 1,701 | 1,717 | 34,200 | 1,717 |
| 2013-08-27 | 1,772 | 1,778 | 1,764 | 1,770 | 223,900 | 1,770 |
| 2013-08-26 | 1,788 | 1,790 | 1,775 | 1,776 | 23,700 | 1,776 |
| 2013-08-23 | 1,777 | 1,790 | 1,777 | 1,787 | 15,000 | 1,787 |
| 2013-08-22 | 1,766 | 1,779 | 1,766 | 1,776 | 26,600 | 1,776 |
| 2013-08-21 | 1,739 | 1,791 | 1,735 | 1,766 | 45,800 | 1,766 |
| 2013-08-20 | 1,767 | 1,767 | 1,722 | 1,727 | 22,300 | 1,727 |
| 2013-08-19 | 1,763 | 1,771 | 1,763 | 1,767 | 32,400 | 1,767 |
| 2013-08-16 | 1,775 | 1,781 | 1,761 | 1,763 | 15,900 | 1,763 |
| 2013-08-15 | 1,808 | 1,815 | 1,777 | 1,778 | 31,000 | 1,778 |
| 2013-08-14 | 1,786 | 1,810 | 1,785 | 1,808 | 13,200 | 1,808 |
| 2013-08-13 | 1,774 | 1,788 | 1,766 | 1,786 | 7,500 | 1,786 |
| 2013-08-12 | 1,760 | 1,775 | 1,760 | 1,773 | 3,900 | 1,773 |
| 2013-08-09 | 1,763 | 1,771 | 1,756 | 1,764 | 17,100 | 1,764 |
| 2013-08-08 | 1,770 | 1,788 | 1,762 | 1,767 | 13,400 | 1,767 |
| 2013-08-07 | 1,782 | 1,782 | 1,775 | 1,777 | 9,800 | 1,777 |
| 2013-08-06 | 1,796 | 1,804 | 1,784 | 1,799 | 15,100 | 1,799 |
| 2013-08-05 | 1,792 | 1,802 | 1,792 | 1,796 | 17,500 | 1,796 |
| 2013-08-02 | 1,763 | 1,793 | 1,754 | 1,792 | 18,100 | 1,792 |
| 2013-08-01 | 1,772 | 1,786 | 1,752 | 1,758 | 19,100 | 1,758 |
| 2013-07-31 | 1,795 | 1,805 | 1,765 | 1,767 | 21,700 | 1,767 |
| 2013-07-30 | 1,784 | 1,819 | 1,773 | 1,803 | 16,800 | 1,803 |
| 2013-07-29 | 1,794 | 1,795 | 1,782 | 1,784 | 13,100 | 1,784 |
| 2013-07-26 | 1,813 | 1,820 | 1,790 | 1,808 | 15,800 | 1,808 |
| 2013-07-25 | 1,820 | 1,829 | 1,813 | 1,814 | 21,200 | 1,814 |
| 2013-07-24 | 1,813 | 1,824 | 1,809 | 1,820 | 10,400 | 1,820 |
| 2013-07-23 | 1,807 | 1,823 | 1,802 | 1,815 | 16,900 | 1,815 |
| 2013-07-22 | 1,825 | 1,835 | 1,800 | 1,814 | 22,400 | 1,814 |
| 2013-07-19 | 1,830 | 1,830 | 1,808 | 1,822 | 11,700 | 1,822 |
| 2013-07-18 | 1,817 | 1,830 | 1,813 | 1,828 | 16,200 | 1,828 |
| 2013-07-17 | 1,813 | 1,818 | 1,797 | 1,808 | 30,600 | 1,808 |
| 2013-07-16 | 1,794 | 1,815 | 1,794 | 1,813 | 20,000 | 1,813 |
| 2013-07-12 | 1,799 | 1,805 | 1,790 | 1,793 | 41,400 | 1,793 |
| 2013-07-11 | 1,793 | 1,799 | 1,788 | 1,794 | 10,200 | 1,794 |
| 2013-07-10 | 1,794 | 1,799 | 1,790 | 1,792 | 10,400 | 1,792 |
| 2013-07-09 | 1,792 | 1,794 | 1,787 | 1,792 | 9,600 | 1,792 |
| 2013-07-08 | 1,799 | 1,799 | 1,784 | 1,784 | 17,000 | 1,784 |
| 2013-07-05 | 1,790 | 1,792 | 1,785 | 1,790 | 11,500 | 1,790 |
| 2013-07-04 | 1,765 | 1,788 | 1,764 | 1,785 | 8,000 | 1,785 |
| 2013-07-03 | 1,785 | 1,785 | 1,768 | 1,773 | 10,700 | 1,773 |
| 2013-07-02 | 1,774 | 1,786 | 1,762 | 1,786 | 13,700 | 1,786 |
| 2013-07-01 | 1,792 | 1,793 | 1,769 | 1,774 | 15,200 | 1,774 |
| 2013-06-28 | 1,769 | 1,800 | 1,769 | 1,800 | 44,100 | 1,800 |
| 2013-06-27 | 1,760 | 1,766 | 1,729 | 1,766 | 10,800 | 1,766 |
| 2013-06-26 | 1,750 | 1,760 | 1,739 | 1,755 | 5,700 | 1,755 |
| 2013-06-25 | 1,739 | 1,750 | 1,735 | 1,739 | 17,900 | 1,739 |
| 2013-06-24 | 1,734 | 1,743 | 1,724 | 1,740 | 12,600 | 1,740 |
| 2013-06-21 | 1,700 | 1,753 | 1,675 | 1,753 | 25,000 | 1,753 |
| 2013-06-20 | 1,731 | 1,731 | 1,701 | 1,707 | 15,600 | 1,707 |
| 2013-06-19 | 1,760 | 1,765 | 1,735 | 1,746 | 8,500 | 1,746 |
| 2013-06-18 | 1,773 | 1,780 | 1,740 | 1,754 | 18,300 | 1,754 |
| 2013-06-17 | 1,722 | 1,780 | 1,720 | 1,778 | 45,900 | 1,778 |
| 2013-06-14 | 1,696 | 1,741 | 1,691 | 1,723 | 66,700 | 1,723 |
| 2013-06-13 | 1,662 | 1,692 | 1,662 | 1,679 | 18,000 | 1,679 |
| 2013-06-12 | 1,664 | 1,680 | 1,663 | 1,672 | 14,000 | 1,672 |
| 2013-06-11 | 1,690 | 1,700 | 1,673 | 1,675 | 15,600 | 1,675 |
| 2013-06-10 | 1,698 | 1,716 | 1,673 | 1,697 | 10,100 | 1,697 |
| 2013-06-07 | 1,665 | 1,684 | 1,664 | 1,667 | 21,900 | 1,667 |
| 2013-06-06 | 1,675 | 1,689 | 1,666 | 1,668 | 16,300 | 1,668 |
| 2013-06-05 | 1,697 | 1,707 | 1,688 | 1,688 | 25,900 | 1,688 |
| 2013-06-04 | 1,671 | 1,699 | 1,667 | 1,697 | 27,100 | 1,697 |
| 2013-06-03 | 1,703 | 1,706 | 1,671 | 1,671 | 29,600 | 1,671 |
| 2013-05-31 | 1,680 | 1,710 | 1,680 | 1,705 | 13,800 | 1,705 |
| 2013-05-30 | 1,692 | 1,698 | 1,673 | 1,674 | 41,100 | 1,674 |
| 2013-05-29 | 1,709 | 1,720 | 1,684 | 1,692 | 25,900 | 1,692 |
| 2013-05-28 | 1,716 | 1,721 | 1,700 | 1,700 | 25,200 | 1,700 |
| 2013-05-27 | 1,728 | 1,734 | 1,713 | 1,713 | 35,600 | 1,713 |
| 2013-05-24 | 1,743 | 1,759 | 1,728 | 1,728 | 58,600 | 1,728 |
| 2013-05-23 | 1,798 | 1,799 | 1,722 | 1,724 | 39,500 | 1,724 |
| 2013-05-22 | 1,800 | 1,805 | 1,797 | 1,797 | 12,900 | 1,797 |
| 2013-05-21 | 1,781 | 1,800 | 1,781 | 1,797 | 18,300 | 1,797 |
| 2013-05-20 | 1,803 | 1,805 | 1,790 | 1,790 | 11,800 | 1,790 |
| 2013-05-17 | 1,799 | 1,807 | 1,794 | 1,802 | 15,500 | 1,802 |
| 2013-05-16 | 1,788 | 1,799 | 1,771 | 1,798 | 21,500 | 1,798 |
| 2013-05-15 | 1,806 | 1,815 | 1,784 | 1,789 | 40,200 | 1,789 |
| 2013-05-14 | 1,800 | 1,810 | 1,798 | 1,804 | 14,800 | 1,804 |
| 2013-05-13 | 1,802 | 1,807 | 1,794 | 1,798 | 15,600 | 1,798 |
| 2013-05-10 | 1,810 | 1,814 | 1,798 | 1,800 | 21,100 | 1,800 |
| 2013-05-09 | 1,822 | 1,822 | 1,789 | 1,790 | 18,800 | 1,790 |
| 2013-05-08 | 1,820 | 1,822 | 1,810 | 1,811 | 32,000 | 1,811 |
| 2013-05-07 | 1,795 | 1,816 | 1,795 | 1,815 | 20,800 | 1,815 |
| 2013-05-02 | 1,772 | 1,784 | 1,769 | 1,781 | 7,500 | 1,781 |
| 2013-05-01 | 1,781 | 1,788 | 1,761 | 1,772 | 12,400 | 1,772 |
| 2013-04-30 | 1,776 | 1,796 | 1,776 | 1,787 | 13,800 | 1,787 |
| 2013-04-26 | 1,806 | 1,808 | 1,773 | 1,775 | 29,700 | 1,775 |
| 2013-04-25 | 1,792 | 1,812 | 1,791 | 1,806 | 17,400 | 1,806 |
| 2013-04-24 | 1,784 | 1,790 | 1,775 | 1,790 | 10,600 | 1,790 |
| 2013-04-23 | 1,771 | 1,782 | 1,765 | 1,776 | 6,300 | 1,776 |
| 2013-04-22 | 1,780 | 1,808 | 1,752 | 1,771 | 22,300 | 1,771 |
| 2013-04-19 | 1,766 | 1,779 | 1,754 | 1,761 | 12,400 | 1,761 |
| 2013-04-18 | 1,783 | 1,787 | 1,756 | 1,773 | 20,600 | 1,773 |
| 2013-04-17 | 1,780 | 1,796 | 1,775 | 1,789 | 15,300 | 1,789 |
| 2013-04-16 | 1,815 | 1,815 | 1,771 | 1,780 | 28,700 | 1,780 |
| 2013-04-15 | 1,814 | 1,819 | 1,795 | 1,799 | 24,800 | 1,799 |
| 2013-04-12 | 1,818 | 1,832 | 1,808 | 1,814 | 25,200 | 1,814 |
| 2013-04-11 | 1,830 | 1,830 | 1,804 | 1,820 | 22,300 | 1,820 |
| 2013-04-10 | 1,818 | 1,818 | 1,800 | 1,806 | 11,900 | 1,806 |
| 2013-04-09 | 1,827 | 1,836 | 1,812 | 1,813 | 26,300 | 1,813 |
| 2013-04-08 | 1,791 | 1,836 | 1,787 | 1,825 | 35,500 | 1,825 |
| 2013-04-05 | 1,779 | 1,808 | 1,774 | 1,787 | 48,400 | 1,787 |
| 2013-04-04 | 1,716 | 1,779 | 1,689 | 1,774 | 25,300 | 1,774 |
| 2013-04-03 | 1,709 | 1,728 | 1,704 | 1,716 | 21,700 | 1,716 |
| 2013-04-02 | 1,757 | 1,757 | 1,705 | 1,708 | 37,300 | 1,708 |
| 2013-04-01 | 1,789 | 1,789 | 1,756 | 1,757 | 17,800 | 1,757 |
| 2013-03-29 | 1,815 | 1,815 | 1,777 | 1,779 | 17,100 | 1,779 |
| 2013-03-28 | 1,802 | 1,815 | 1,802 | 1,807 | 18,300 | 1,807 |
| 2013-03-27 | 1,824 | 1,827 | 1,814 | 1,818 | 16,600 | 1,818 |
| 2013-03-26 | 1,808 | 1,819 | 1,802 | 1,815 | 23,100 | 1,815 |
| 2013-03-25 | 1,828 | 1,836 | 1,819 | 1,819 | 27,600 | 1,819 |
| 2013-03-22 | 1,842 | 1,842 | 1,812 | 1,812 | 19,900 | 1,812 |
| 2013-03-21 | 1,849 | 1,850 | 1,833 | 1,846 | 34,400 | 1,846 |
| 2013-03-19 | 1,831 | 1,848 | 1,829 | 1,843 | 10,300 | 1,843 |
| 2013-03-18 | 1,839 | 1,842 | 1,822 | 1,824 | 17,900 | 1,824 |
| 2013-03-15 | 1,834 | 1,844 | 1,833 | 1,839 | 37,900 | 1,839 |
| 2013-03-14 | 1,832 | 1,834 | 1,824 | 1,833 | 11,600 | 1,833 |
| 2013-03-13 | 1,835 | 1,835 | 1,819 | 1,821 | 12,000 | 1,821 |
| 2013-03-12 | 1,850 | 1,850 | 1,824 | 1,835 | 25,700 | 1,835 |
| 2013-03-11 | 1,848 | 1,854 | 1,828 | 1,851 | 36,300 | 1,851 |
| 2013-03-08 | 1,805 | 1,855 | 1,805 | 1,849 | 69,000 | 1,849 |
| 2013-03-07 | 1,832 | 1,850 | 1,832 | 1,845 | 12,400 | 1,845 |
| 2013-03-06 | 1,820 | 1,838 | 1,817 | 1,832 | 16,600 | 1,832 |
| 2013-03-05 | 1,840 | 1,849 | 1,810 | 1,823 | 35,700 | 1,823 |
| 2013-03-04 | 1,824 | 1,849 | 1,824 | 1,840 | 23,300 | 1,840 |
| 2013-03-01 | 1,813 | 1,834 | 1,813 | 1,826 | 18,000 | 1,826 |
| 2013-02-28 | 1,782 | 1,830 | 1,782 | 1,828 | 24,900 | 1,828 |
| 2013-02-27 | 1,791 | 1,803 | 1,775 | 1,790 | 20,800 | 1,790 |
| 2013-02-26 | 1,836 | 1,836 | 1,806 | 1,806 | 52,400 | 1,806 |
| 2013-02-25 | 1,826 | 1,856 | 1,826 | 1,837 | 187,300 | 1,837 |
| 2013-02-22 | 1,836 | 1,850 | 1,811 | 1,826 | 53,800 | 1,826 |
| 2013-02-21 | 1,848 | 1,867 | 1,848 | 1,849 | 23,500 | 1,849 |
| 2013-02-20 | 1,826 | 1,849 | 1,826 | 1,848 | 43,900 | 1,848 |
| 2013-02-19 | 1,826 | 1,833 | 1,820 | 1,822 | 17,600 | 1,822 |
| 2013-02-18 | 1,790 | 1,829 | 1,772 | 1,824 | 26,900 | 1,824 |
| 2013-02-15 | 1,807 | 1,819 | 1,760 | 1,771 | 31,100 | 1,771 |
| 2013-02-14 | 1,815 | 1,816 | 1,801 | 1,807 | 19,000 | 1,807 |
| 2013-02-13 | 1,827 | 1,845 | 1,810 | 1,815 | 17,500 | 1,815 |
| 2013-02-12 | 1,835 | 1,849 | 1,830 | 1,832 | 13,400 | 1,832 |
| 2013-02-08 | 1,834 | 1,834 | 1,820 | 1,821 | 18,100 | 1,821 |
| 2013-02-07 | 1,865 | 1,866 | 1,841 | 1,842 | 13,500 | 1,842 |
| 2013-02-06 | 1,864 | 1,875 | 1,861 | 1,868 | 10,300 | 1,868 |
| 2013-02-05 | 1,870 | 1,870 | 1,845 | 1,845 | 18,700 | 1,845 |
| 2013-02-04 | 1,845 | 1,876 | 1,845 | 1,872 | 10,400 | 1,872 |
| 2013-02-01 | 1,842 | 1,853 | 1,841 | 1,844 | 9,400 | 1,844 |
| 2013-01-31 | 1,876 | 1,876 | 1,837 | 1,843 | 12,500 | 1,843 |
| 2013-01-30 | 1,860 | 1,880 | 1,857 | 1,870 | 10,300 | 1,870 |
| 2013-01-29 | 1,845 | 1,860 | 1,845 | 1,853 | 7,500 | 1,853 |
| 2013-01-28 | 1,881 | 1,885 | 1,850 | 1,853 | 31,500 | 1,853 |
| 2013-01-25 | 1,845 | 1,880 | 1,845 | 1,879 | 23,200 | 1,879 |
| 2013-01-24 | 1,811 | 1,849 | 1,811 | 1,845 | 10,800 | 1,845 |
| 2013-01-23 | 1,817 | 1,823 | 1,811 | 1,817 | 10,700 | 1,817 |
| 2013-01-22 | 1,859 | 1,859 | 1,815 | 1,817 | 11,900 | 1,817 |
| 2013-01-21 | 1,850 | 1,860 | 1,841 | 1,859 | 7,600 | 1,859 |
| 2013-01-18 | 1,848 | 1,860 | 1,825 | 1,853 | 18,000 | 1,853 |
| 2013-01-17 | 1,823 | 1,837 | 1,823 | 1,831 | 18,000 | 1,831 |
| 2013-01-16 | 1,839 | 1,854 | 1,811 | 1,813 | 11,400 | 1,813 |
| 2013-01-15 | 1,852 | 1,860 | 1,841 | 1,841 | 38,400 | 1,841 |
| 2013-01-11 | 1,847 | 1,856 | 1,839 | 1,852 | 16,300 | 1,852 |
| 2013-01-10 | 1,810 | 1,837 | 1,807 | 1,836 | 10,500 | 1,836 |
| 2013-01-09 | 1,796 | 1,825 | 1,792 | 1,810 | 9,700 | 1,810 |
| 2013-01-08 | 1,799 | 1,822 | 1,796 | 1,806 | 9,100 | 1,806 |
| 2013-01-07 | 1,841 | 1,842 | 1,753 | 1,805 | 27,500 | 1,805 |
| 2013-01-04 | 1,832 | 1,844 | 1,814 | 1,841 | 25,900 | 1,841 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
