8336 (株)武蔵野銀行 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 | 3,475 | 3,545 | 3,475 | 3,525 | 37,100 | 3,525 |
| 2013-12-27 | 3,430 | 3,465 | 3,410 | 3,465 | 31,500 | 3,465 |
| 2013-12-26 | 3,375 | 3,425 | 3,350 | 3,405 | 42,700 | 3,405 |
| 2013-12-25 | 3,400 | 3,415 | 3,335 | 3,370 | 53,300 | 3,370 |
| 2013-12-24 | 3,415 | 3,420 | 3,220 | 3,405 | 119,600 | 3,405 |
| 2013-12-20 | 3,385 | 3,420 | 3,365 | 3,420 | 61,300 | 3,420 |
| 2013-12-19 | 3,395 | 3,430 | 3,345 | 3,390 | 68,000 | 3,390 |
| 2013-12-18 | 3,340 | 3,380 | 3,340 | 3,375 | 66,100 | 3,375 |
| 2013-12-17 | 3,320 | 3,370 | 3,310 | 3,350 | 58,700 | 3,350 |
| 2013-12-16 | 3,315 | 3,340 | 3,285 | 3,295 | 60,800 | 3,295 |
| 2013-12-13 | 3,305 | 3,395 | 3,300 | 3,335 | 186,300 | 3,335 |
| 2013-12-12 | 3,400 | 3,400 | 3,350 | 3,375 | 32,600 | 3,375 |
| 2013-12-11 | 3,455 | 3,460 | 3,410 | 3,425 | 43,500 | 3,425 |
| 2013-12-10 | 3,460 | 3,480 | 3,425 | 3,445 | 46,700 | 3,445 |
| 2013-12-09 | 3,455 | 3,490 | 3,435 | 3,455 | 48,700 | 3,455 |
| 2013-12-06 | 3,450 | 3,485 | 3,365 | 3,405 | 62,300 | 3,405 |
| 2013-12-05 | 3,510 | 3,545 | 3,430 | 3,435 | 40,900 | 3,435 |
| 2013-12-04 | 3,560 | 3,580 | 3,510 | 3,510 | 60,800 | 3,510 |
| 2013-12-03 | 3,600 | 3,610 | 3,570 | 3,590 | 42,000 | 3,590 |
| 2013-12-02 | 3,570 | 3,590 | 3,560 | 3,590 | 29,100 | 3,590 |
| 2013-11-29 | 3,570 | 3,590 | 3,560 | 3,560 | 21,300 | 3,560 |
| 2013-11-28 | 3,570 | 3,605 | 3,570 | 3,595 | 19,600 | 3,595 |
| 2013-11-27 | 3,605 | 3,610 | 3,580 | 3,585 | 18,000 | 3,585 |
| 2013-11-26 | 3,595 | 3,650 | 3,595 | 3,615 | 32,300 | 3,615 |
| 2013-11-25 | 3,590 | 3,630 | 3,590 | 3,630 | 26,200 | 3,630 |
| 2013-11-22 | 3,620 | 3,630 | 3,570 | 3,580 | 34,000 | 3,580 |
| 2013-11-21 | 3,595 | 3,640 | 3,555 | 3,595 | 31,400 | 3,595 |
| 2013-11-20 | 3,580 | 3,590 | 3,545 | 3,570 | 20,300 | 3,570 |
| 2013-11-19 | 3,635 | 3,635 | 3,575 | 3,595 | 25,400 | 3,595 |
| 2013-11-18 | 3,655 | 3,690 | 3,620 | 3,635 | 50,300 | 3,635 |
| 2013-11-15 | 3,585 | 3,660 | 3,580 | 3,645 | 81,900 | 3,645 |
| 2013-11-14 | 3,470 | 3,595 | 3,470 | 3,530 | 55,800 | 3,530 |
| 2013-11-13 | 3,510 | 3,550 | 3,450 | 3,475 | 50,600 | 3,475 |
| 2013-11-12 | 3,390 | 3,535 | 3,380 | 3,510 | 74,800 | 3,510 |
| 2013-11-11 | 3,500 | 3,500 | 3,340 | 3,395 | 42,800 | 3,395 |
| 2013-11-08 | 3,315 | 3,395 | 3,315 | 3,365 | 25,000 | 3,365 |
| 2013-11-07 | 3,420 | 3,420 | 3,340 | 3,370 | 24,600 | 3,370 |
| 2013-11-06 | 3,310 | 3,450 | 3,310 | 3,420 | 32,200 | 3,420 |
| 2013-11-05 | 3,400 | 3,405 | 3,305 | 3,315 | 41,600 | 3,315 |
| 2013-11-01 | 3,445 | 3,445 | 3,355 | 3,375 | 30,700 | 3,375 |
| 2013-10-31 | 3,470 | 3,485 | 3,420 | 3,440 | 44,400 | 3,440 |
| 2013-10-30 | 3,440 | 3,460 | 3,405 | 3,450 | 33,200 | 3,450 |
| 2013-10-29 | 3,395 | 3,415 | 3,360 | 3,385 | 55,700 | 3,385 |
| 2013-10-28 | 3,425 | 3,465 | 3,400 | 3,455 | 27,900 | 3,455 |
| 2013-10-25 | 3,490 | 3,490 | 3,390 | 3,405 | 43,000 | 3,405 |
| 2013-10-24 | 3,430 | 3,495 | 3,400 | 3,485 | 31,400 | 3,485 |
| 2013-10-23 | 3,530 | 3,550 | 3,430 | 3,430 | 26,100 | 3,430 |
| 2013-10-22 | 3,505 | 3,530 | 3,480 | 3,530 | 21,500 | 3,530 |
| 2013-10-21 | 3,485 | 3,505 | 3,460 | 3,500 | 20,800 | 3,500 |
| 2013-10-18 | 3,530 | 3,530 | 3,450 | 3,480 | 29,800 | 3,480 |
| 2013-10-17 | 3,535 | 3,540 | 3,480 | 3,520 | 24,400 | 3,520 |
| 2013-10-16 | 3,480 | 3,525 | 3,430 | 3,515 | 34,400 | 3,515 |
| 2013-10-15 | 3,565 | 3,565 | 3,460 | 3,460 | 27,300 | 3,460 |
| 2013-10-11 | 3,485 | 3,555 | 3,465 | 3,515 | 53,400 | 3,515 |
| 2013-10-10 | 3,435 | 3,445 | 3,375 | 3,425 | 29,600 | 3,425 |
| 2013-10-09 | 3,315 | 3,445 | 3,285 | 3,435 | 63,600 | 3,435 |
| 2013-10-08 | 3,355 | 3,375 | 3,305 | 3,315 | 45,600 | 3,315 |
| 2013-10-07 | 3,465 | 3,500 | 3,380 | 3,385 | 29,100 | 3,385 |
| 2013-10-04 | 3,455 | 3,480 | 3,405 | 3,465 | 39,900 | 3,465 |
| 2013-10-03 | 3,530 | 3,570 | 3,485 | 3,485 | 34,000 | 3,485 |
| 2013-10-02 | 3,635 | 3,650 | 3,510 | 3,540 | 41,700 | 3,540 |
| 2013-10-01 | 3,585 | 3,630 | 3,550 | 3,625 | 29,600 | 3,625 |
| 2013-09-30 | 3,585 | 3,620 | 3,545 | 3,585 | 43,900 | 3,585 |
| 2013-09-27 | 3,725 | 3,725 | 3,675 | 3,690 | 24,500 | 3,690 |
| 2013-09-26 | 3,700 | 3,700 | 3,600 | 3,690 | 39,900 | 3,690 |
| 2013-09-25 | 3,660 | 3,730 | 3,610 | 3,725 | 60,100 | 3,725 |
| 2013-09-24 | 3,645 | 3,650 | 3,595 | 3,635 | 32,900 | 3,635 |
| 2013-09-20 | 3,600 | 3,700 | 3,585 | 3,685 | 84,800 | 3,685 |
| 2013-09-19 | 3,590 | 3,640 | 3,545 | 3,630 | 50,900 | 3,630 |
| 2013-09-18 | 3,535 | 3,585 | 3,500 | 3,535 | 54,500 | 3,535 |
| 2013-09-17 | 3,480 | 3,540 | 3,470 | 3,530 | 68,500 | 3,530 |
| 2013-09-13 | 3,445 | 3,520 | 3,445 | 3,480 | 100,900 | 3,480 |
| 2013-09-12 | 3,550 | 3,565 | 3,475 | 3,495 | 73,300 | 3,495 |
| 2013-09-11 | 3,660 | 3,660 | 3,575 | 3,585 | 39,500 | 3,585 |
| 2013-09-10 | 3,510 | 3,650 | 3,495 | 3,630 | 65,300 | 3,630 |
| 2013-09-09 | 3,465 | 3,475 | 3,425 | 3,475 | 28,900 | 3,475 |
| 2013-09-06 | 3,430 | 3,430 | 3,330 | 3,350 | 25,000 | 3,350 |
| 2013-09-05 | 3,410 | 3,420 | 3,345 | 3,365 | 36,900 | 3,365 |
| 2013-09-04 | 3,410 | 3,410 | 3,370 | 3,390 | 49,800 | 3,390 |
| 2013-09-03 | 3,415 | 3,500 | 3,400 | 3,480 | 48,800 | 3,480 |
| 2013-09-02 | 3,270 | 3,390 | 3,260 | 3,390 | 49,700 | 3,390 |
| 2013-08-30 | 3,395 | 3,400 | 3,250 | 3,250 | 84,700 | 3,250 |
| 2013-08-29 | 3,400 | 3,405 | 3,365 | 3,390 | 33,000 | 3,390 |
| 2013-08-28 | 3,400 | 3,415 | 3,310 | 3,400 | 37,600 | 3,400 |
| 2013-08-27 | 3,500 | 3,510 | 3,460 | 3,475 | 31,800 | 3,475 |
| 2013-08-26 | 3,490 | 3,530 | 3,490 | 3,500 | 28,200 | 3,500 |
| 2013-08-23 | 3,530 | 3,580 | 3,475 | 3,545 | 39,900 | 3,545 |
| 2013-08-22 | 3,470 | 3,525 | 3,455 | 3,480 | 43,500 | 3,480 |
| 2013-08-21 | 3,435 | 3,485 | 3,420 | 3,465 | 54,000 | 3,465 |
| 2013-08-20 | 3,460 | 3,505 | 3,435 | 3,435 | 42,700 | 3,435 |
| 2013-08-19 | 3,500 | 3,535 | 3,470 | 3,485 | 66,200 | 3,485 |
| 2013-08-16 | 3,535 | 3,550 | 3,490 | 3,525 | 25,400 | 3,525 |
| 2013-08-15 | 3,590 | 3,620 | 3,525 | 3,535 | 33,300 | 3,535 |
| 2013-08-14 | 3,545 | 3,595 | 3,510 | 3,590 | 36,400 | 3,590 |
| 2013-08-13 | 3,490 | 3,540 | 3,475 | 3,540 | 30,800 | 3,540 |
| 2013-08-12 | 3,455 | 3,515 | 3,405 | 3,460 | 36,900 | 3,460 |
| 2013-08-09 | 3,460 | 3,495 | 3,450 | 3,480 | 58,200 | 3,480 |
| 2013-08-08 | 3,455 | 3,550 | 3,455 | 3,480 | 52,100 | 3,480 |
| 2013-08-07 | 3,490 | 3,545 | 3,485 | 3,485 | 59,800 | 3,485 |
| 2013-08-06 | 3,490 | 3,580 | 3,470 | 3,580 | 85,000 | 3,580 |
| 2013-08-05 | 3,610 | 3,610 | 3,540 | 3,555 | 51,300 | 3,555 |
| 2013-08-02 | 3,655 | 3,670 | 3,555 | 3,665 | 63,300 | 3,665 |
| 2013-08-01 | 3,485 | 3,590 | 3,415 | 3,585 | 35,300 | 3,585 |
| 2013-07-31 | 3,465 | 3,510 | 3,440 | 3,485 | 60,900 | 3,485 |
| 2013-07-30 | 3,370 | 3,515 | 3,370 | 3,510 | 55,400 | 3,510 |
| 2013-07-29 | 3,505 | 3,505 | 3,405 | 3,405 | 89,900 | 3,405 |
| 2013-07-26 | 3,595 | 3,625 | 3,535 | 3,570 | 65,100 | 3,570 |
| 2013-07-25 | 3,755 | 3,760 | 3,685 | 3,690 | 54,400 | 3,690 |
| 2013-07-24 | 3,770 | 3,790 | 3,745 | 3,760 | 44,000 | 3,760 |
| 2013-07-23 | 3,750 | 3,820 | 3,710 | 3,805 | 62,100 | 3,805 |
| 2013-07-22 | 3,760 | 3,785 | 3,700 | 3,780 | 75,400 | 3,780 |
| 2013-07-19 | 3,760 | 3,780 | 3,670 | 3,705 | 127,900 | 3,705 |
| 2013-07-18 | 3,620 | 3,740 | 3,565 | 3,735 | 77,700 | 3,735 |
| 2013-07-17 | 3,560 | 3,615 | 3,540 | 3,610 | 61,400 | 3,610 |
| 2013-07-16 | 3,580 | 3,595 | 3,545 | 3,565 | 65,400 | 3,565 |
| 2013-07-12 | 3,590 | 3,595 | 3,555 | 3,570 | 57,400 | 3,570 |
| 2013-07-11 | 3,585 | 3,605 | 3,530 | 3,585 | 55,600 | 3,585 |
| 2013-07-10 | 3,580 | 3,610 | 3,560 | 3,580 | 66,400 | 3,580 |
| 2013-07-09 | 3,540 | 3,580 | 3,515 | 3,575 | 70,000 | 3,575 |
| 2013-07-08 | 3,530 | 3,540 | 3,495 | 3,505 | 95,100 | 3,505 |
| 2013-07-05 | 3,480 | 3,530 | 3,455 | 3,485 | 69,600 | 3,485 |
| 2013-07-04 | 3,400 | 3,445 | 3,330 | 3,410 | 77,100 | 3,410 |
| 2013-07-03 | 3,310 | 3,395 | 3,280 | 3,375 | 85,700 | 3,375 |
| 2013-07-02 | 3,290 | 3,305 | 3,230 | 3,305 | 93,200 | 3,305 |
| 2013-07-01 | 3,275 | 3,290 | 3,065 | 3,285 | 100,900 | 3,285 |
| 2013-06-28 | 3,115 | 3,285 | 3,105 | 3,270 | 129,400 | 3,270 |
| 2013-06-27 | 3,030 | 3,100 | 3,020 | 3,095 | 73,900 | 3,095 |
| 2013-06-26 | 3,110 | 3,115 | 3,005 | 3,005 | 61,500 | 3,005 |
| 2013-06-25 | 3,100 | 3,140 | 3,035 | 3,090 | 125,400 | 3,090 |
| 2013-06-24 | 3,140 | 3,215 | 3,045 | 3,095 | 108,800 | 3,095 |
| 2013-06-21 | 2,945 | 3,105 | 2,930 | 3,090 | 134,700 | 3,090 |
| 2013-06-20 | 3,050 | 3,115 | 2,985 | 2,995 | 137,700 | 2,995 |
| 2013-06-19 | 3,020 | 3,055 | 2,965 | 3,035 | 87,600 | 3,035 |
| 2013-06-18 | 2,976 | 2,977 | 2,893 | 2,918 | 139,600 | 2,918 |
| 2013-06-17 | 2,808 | 2,952 | 2,805 | 2,945 | 108,200 | 2,945 |
| 2013-06-14 | 2,902 | 2,935 | 2,805 | 2,809 | 143,000 | 2,809 |
| 2013-06-13 | 2,900 | 2,918 | 2,838 | 2,851 | 66,500 | 2,851 |
| 2013-06-12 | 2,890 | 2,967 | 2,882 | 2,939 | 72,700 | 2,939 |
| 2013-06-11 | 3,010 | 3,060 | 2,936 | 2,965 | 112,300 | 2,965 |
| 2013-06-10 | 3,025 | 3,080 | 2,998 | 3,030 | 79,800 | 3,030 |
| 2013-06-07 | 2,935 | 3,045 | 2,875 | 2,975 | 97,300 | 2,975 |
| 2013-06-06 | 3,005 | 3,130 | 2,943 | 2,984 | 163,700 | 2,984 |
| 2013-06-05 | 3,135 | 3,215 | 3,080 | 3,080 | 131,900 | 3,080 |
| 2013-06-04 | 3,075 | 3,200 | 3,000 | 3,175 | 132,900 | 3,175 |
| 2013-06-03 | 3,190 | 3,195 | 3,065 | 3,080 | 105,100 | 3,080 |
| 2013-05-31 | 3,175 | 3,300 | 3,170 | 3,220 | 120,700 | 3,220 |
| 2013-05-30 | 3,260 | 3,280 | 3,090 | 3,125 | 121,800 | 3,125 |
| 2013-05-29 | 3,320 | 3,350 | 3,250 | 3,275 | 109,600 | 3,275 |
| 2013-05-28 | 3,200 | 3,315 | 3,195 | 3,255 | 109,200 | 3,255 |
| 2013-05-27 | 3,325 | 3,395 | 3,255 | 3,255 | 123,300 | 3,255 |
| 2013-05-24 | 3,315 | 3,420 | 3,280 | 3,355 | 189,000 | 3,355 |
| 2013-05-23 | 3,605 | 3,625 | 3,205 | 3,245 | 240,600 | 3,245 |
| 2013-05-22 | 3,600 | 3,670 | 3,590 | 3,640 | 108,400 | 3,640 |
| 2013-05-21 | 3,710 | 3,710 | 3,600 | 3,610 | 137,900 | 3,610 |
| 2013-05-20 | 3,800 | 3,805 | 3,700 | 3,715 | 118,400 | 3,715 |
| 2013-05-17 | 3,750 | 3,820 | 3,700 | 3,740 | 157,300 | 3,740 |
| 2013-05-16 | 3,850 | 3,905 | 3,750 | 3,790 | 153,300 | 3,790 |
| 2013-05-15 | 3,900 | 3,950 | 3,890 | 3,915 | 114,700 | 3,915 |
| 2013-05-14 | 3,910 | 3,930 | 3,820 | 3,860 | 171,500 | 3,860 |
| 2013-05-13 | 4,010 | 4,010 | 3,900 | 3,925 | 195,100 | 3,925 |
| 2013-05-10 | 4,055 | 4,110 | 4,025 | 4,055 | 81,400 | 4,055 |
| 2013-05-09 | 4,140 | 4,155 | 3,955 | 3,985 | 99,400 | 3,985 |
| 2013-05-08 | 4,165 | 4,210 | 4,120 | 4,135 | 86,800 | 4,135 |
| 2013-05-07 | 4,170 | 4,230 | 4,155 | 4,190 | 113,900 | 4,190 |
| 2013-05-02 | 4,125 | 4,150 | 4,085 | 4,100 | 54,500 | 4,100 |
| 2013-05-01 | 4,110 | 4,150 | 4,025 | 4,120 | 82,300 | 4,120 |
| 2013-04-30 | 4,135 | 4,185 | 4,130 | 4,140 | 78,700 | 4,140 |
| 2013-04-26 | 4,175 | 4,175 | 4,090 | 4,100 | 83,000 | 4,100 |
| 2013-04-25 | 4,125 | 4,185 | 4,110 | 4,175 | 123,600 | 4,175 |
| 2013-04-24 | 4,150 | 4,160 | 4,040 | 4,100 | 104,000 | 4,100 |
| 2013-04-23 | 4,100 | 4,160 | 4,065 | 4,120 | 149,900 | 4,120 |
| 2013-04-22 | 3,990 | 4,125 | 3,955 | 4,115 | 173,600 | 4,115 |
| 2013-04-19 | 3,950 | 3,970 | 3,865 | 3,920 | 110,600 | 3,920 |
| 2013-04-18 | 4,000 | 4,015 | 3,910 | 3,950 | 115,900 | 3,950 |
| 2013-04-17 | 3,965 | 4,025 | 3,920 | 4,010 | 126,600 | 4,010 |
| 2013-04-16 | 3,990 | 4,055 | 3,885 | 3,895 | 261,100 | 3,895 |
| 2013-04-15 | 4,160 | 4,210 | 3,995 | 4,050 | 188,500 | 4,050 |
| 2013-04-12 | 4,300 | 4,345 | 4,210 | 4,230 | 127,700 | 4,230 |
| 2013-04-11 | 4,360 | 4,475 | 4,275 | 4,345 | 119,200 | 4,345 |
| 2013-04-10 | 4,520 | 4,560 | 4,250 | 4,305 | 283,400 | 4,305 |
| 2013-04-09 | 4,660 | 4,750 | 4,475 | 4,510 | 218,600 | 4,510 |
| 2013-04-08 | 4,500 | 4,655 | 4,435 | 4,635 | 280,300 | 4,635 |
| 2013-04-05 | 4,405 | 4,460 | 4,225 | 4,360 | 280,200 | 4,360 |
| 2013-04-04 | 3,625 | 3,855 | 3,540 | 3,845 | 152,300 | 3,845 |
| 2013-04-03 | 3,500 | 3,635 | 3,490 | 3,620 | 83,900 | 3,620 |
| 2013-04-02 | 3,480 | 3,560 | 3,370 | 3,530 | 178,000 | 3,530 |
| 2013-04-01 | 3,685 | 3,685 | 3,490 | 3,495 | 122,200 | 3,495 |
| 2013-03-29 | 3,730 | 3,730 | 3,655 | 3,690 | 82,000 | 3,690 |
| 2013-03-28 | 3,700 | 3,720 | 3,650 | 3,710 | 54,100 | 3,710 |
| 2013-03-27 | 3,710 | 3,745 | 3,650 | 3,710 | 68,300 | 3,710 |
| 2013-03-26 | 3,690 | 3,785 | 3,685 | 3,775 | 79,300 | 3,775 |
| 2013-03-25 | 3,750 | 3,785 | 3,690 | 3,720 | 87,300 | 3,720 |
| 2013-03-22 | 3,680 | 3,780 | 3,660 | 3,725 | 111,900 | 3,725 |
| 2013-03-21 | 3,645 | 3,720 | 3,630 | 3,680 | 99,700 | 3,680 |
| 2013-03-19 | 3,595 | 3,650 | 3,585 | 3,630 | 67,100 | 3,630 |
| 2013-03-18 | 3,555 | 3,595 | 3,500 | 3,555 | 82,000 | 3,555 |
| 2013-03-15 | 3,635 | 3,680 | 3,580 | 3,595 | 151,900 | 3,595 |
| 2013-03-14 | 3,640 | 3,645 | 3,575 | 3,610 | 61,500 | 3,610 |
| 2013-03-13 | 3,620 | 3,725 | 3,620 | 3,640 | 78,000 | 3,640 |
| 2013-03-12 | 3,605 | 3,795 | 3,590 | 3,660 | 170,800 | 3,660 |
| 2013-03-11 | 3,500 | 3,630 | 3,495 | 3,625 | 97,400 | 3,625 |
| 2013-03-08 | 3,485 | 3,500 | 3,450 | 3,460 | 138,800 | 3,460 |
| 2013-03-07 | 3,490 | 3,500 | 3,455 | 3,485 | 67,100 | 3,485 |
| 2013-03-06 | 3,470 | 3,485 | 3,430 | 3,480 | 70,500 | 3,480 |
| 2013-03-05 | 3,405 | 3,515 | 3,385 | 3,390 | 85,400 | 3,390 |
| 2013-03-04 | 3,435 | 3,490 | 3,370 | 3,395 | 78,700 | 3,395 |
| 2013-03-01 | 3,250 | 3,380 | 3,240 | 3,365 | 89,200 | 3,365 |
| 2013-02-28 | 3,185 | 3,290 | 3,180 | 3,275 | 59,400 | 3,275 |
| 2013-02-27 | 3,235 | 3,250 | 3,190 | 3,190 | 73,200 | 3,190 |
| 2013-02-26 | 3,235 | 3,295 | 3,230 | 3,250 | 98,300 | 3,250 |
| 2013-02-25 | 3,260 | 3,345 | 3,260 | 3,310 | 88,200 | 3,310 |
| 2013-02-22 | 3,210 | 3,245 | 3,135 | 3,215 | 87,700 | 3,215 |
| 2013-02-21 | 3,240 | 3,300 | 3,215 | 3,240 | 70,700 | 3,240 |
| 2013-02-20 | 3,210 | 3,265 | 3,205 | 3,245 | 60,500 | 3,245 |
| 2013-02-19 | 3,165 | 3,210 | 3,160 | 3,165 | 76,100 | 3,165 |
| 2013-02-18 | 3,060 | 3,240 | 3,055 | 3,190 | 114,100 | 3,190 |
| 2013-02-15 | 3,060 | 3,060 | 2,959 | 3,000 | 84,100 | 3,000 |
| 2013-02-14 | 3,095 | 3,100 | 3,025 | 3,055 | 64,900 | 3,055 |
| 2013-02-13 | 3,145 | 3,155 | 3,065 | 3,085 | 57,000 | 3,085 |
| 2013-02-12 | 3,105 | 3,230 | 3,085 | 3,140 | 101,100 | 3,140 |
| 2013-02-08 | 3,100 | 3,100 | 3,025 | 3,055 | 59,500 | 3,055 |
| 2013-02-07 | 3,130 | 3,180 | 3,090 | 3,105 | 60,200 | 3,105 |
| 2013-02-06 | 3,130 | 3,155 | 3,085 | 3,100 | 60,100 | 3,100 |
| 2013-02-05 | 3,090 | 3,135 | 3,070 | 3,070 | 62,800 | 3,070 |
| 2013-02-04 | 3,165 | 3,185 | 3,130 | 3,140 | 78,400 | 3,140 |
| 2013-02-01 | 3,155 | 3,170 | 3,135 | 3,155 | 83,400 | 3,155 |
| 2013-01-31 | 3,155 | 3,180 | 3,085 | 3,130 | 61,000 | 3,130 |
| 2013-01-30 | 3,170 | 3,170 | 3,120 | 3,160 | 39,100 | 3,160 |
| 2013-01-29 | 3,090 | 3,175 | 3,090 | 3,145 | 48,400 | 3,145 |
| 2013-01-28 | 3,155 | 3,160 | 3,115 | 3,115 | 35,200 | 3,115 |
| 2013-01-25 | 3,095 | 3,140 | 3,075 | 3,125 | 54,300 | 3,125 |
| 2013-01-24 | 3,020 | 3,080 | 3,000 | 3,075 | 53,100 | 3,075 |
| 2013-01-23 | 3,030 | 3,090 | 3,025 | 3,055 | 49,000 | 3,055 |
| 2013-01-22 | 3,095 | 3,160 | 3,015 | 3,065 | 84,400 | 3,065 |
| 2013-01-21 | 3,105 | 3,105 | 3,050 | 3,080 | 53,400 | 3,080 |
| 2013-01-18 | 3,065 | 3,165 | 3,055 | 3,120 | 133,900 | 3,120 |
| 2013-01-17 | 2,979 | 3,020 | 2,934 | 3,005 | 75,500 | 3,005 |
| 2013-01-16 | 2,942 | 2,984 | 2,922 | 2,956 | 68,600 | 2,956 |
| 2013-01-15 | 2,989 | 2,989 | 2,934 | 2,960 | 35,300 | 2,960 |
| 2013-01-11 | 2,997 | 3,040 | 2,939 | 2,945 | 60,200 | 2,945 |
| 2013-01-10 | 2,918 | 2,994 | 2,876 | 2,958 | 118,900 | 2,958 |
| 2013-01-09 | 2,798 | 2,936 | 2,796 | 2,924 | 115,600 | 2,924 |
| 2013-01-08 | 2,827 | 2,876 | 2,795 | 2,813 | 52,700 | 2,813 |
| 2013-01-07 | 2,925 | 2,936 | 2,827 | 2,839 | 49,500 | 2,839 |
| 2013-01-04 | 2,860 | 2,911 | 2,823 | 2,882 | 90,600 | 2,882 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
