9007 小田急電鉄(株) 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 | 947 | 951 | 941 | 951 | 1,429,000 | 1,902 |
| 2013-12-27 | 929 | 944 | 927 | 943 | 1,324,000 | 1,886 |
| 2013-12-26 | 921 | 929 | 911 | 928 | 1,302,000 | 1,856 |
| 2013-12-25 | 908 | 911 | 902 | 910 | 2,034,000 | 1,820 |
| 2013-12-24 | 919 | 924 | 908 | 911 | 2,302,000 | 1,822 |
| 2013-12-20 | 919 | 921 | 911 | 919 | 2,220,000 | 1,838 |
| 2013-12-19 | 918 | 923 | 915 | 921 | 2,685,000 | 1,842 |
| 2013-12-18 | 893 | 912 | 893 | 910 | 2,667,000 | 1,820 |
| 2013-12-17 | 891 | 898 | 890 | 893 | 1,186,000 | 1,786 |
| 2013-12-16 | 895 | 898 | 884 | 884 | 1,775,000 | 1,768 |
| 2013-12-13 | 894 | 904 | 891 | 891 | 4,366,000 | 1,782 |
| 2013-12-12 | 899 | 903 | 892 | 894 | 1,696,000 | 1,788 |
| 2013-12-11 | 906 | 909 | 898 | 906 | 1,185,000 | 1,812 |
| 2013-12-10 | 911 | 914 | 906 | 914 | 1,260,000 | 1,828 |
| 2013-12-09 | 914 | 915 | 907 | 909 | 1,262,000 | 1,818 |
| 2013-12-06 | 890 | 906 | 889 | 904 | 1,689,000 | 1,808 |
| 2013-12-05 | 901 | 901 | 886 | 886 | 2,071,000 | 1,772 |
| 2013-12-04 | 905 | 907 | 894 | 897 | 1,936,000 | 1,794 |
| 2013-12-03 | 913 | 913 | 906 | 908 | 1,485,000 | 1,816 |
| 2013-12-02 | 911 | 916 | 905 | 909 | 1,303,000 | 1,818 |
| 2013-11-29 | 910 | 915 | 906 | 911 | 1,562,000 | 1,822 |
| 2013-11-28 | 919 | 920 | 905 | 909 | 1,436,000 | 1,818 |
| 2013-11-27 | 909 | 913 | 906 | 909 | 1,894,000 | 1,818 |
| 2013-11-26 | 929 | 930 | 906 | 909 | 5,029,000 | 1,818 |
| 2013-11-25 | 941 | 941 | 930 | 934 | 1,503,000 | 1,868 |
| 2013-11-22 | 947 | 947 | 932 | 936 | 1,940,000 | 1,872 |
| 2013-11-21 | 939 | 946 | 932 | 936 | 2,257,000 | 1,872 |
| 2013-11-20 | 942 | 945 | 931 | 932 | 1,321,000 | 1,864 |
| 2013-11-19 | 945 | 949 | 942 | 943 | 1,171,000 | 1,886 |
| 2013-11-18 | 972 | 972 | 945 | 946 | 2,027,000 | 1,892 |
| 2013-11-15 | 970 | 973 | 962 | 969 | 2,287,000 | 1,938 |
| 2013-11-14 | 942 | 968 | 941 | 958 | 2,247,000 | 1,916 |
| 2013-11-13 | 947 | 955 | 932 | 937 | 1,991,000 | 1,874 |
| 2013-11-12 | 919 | 950 | 916 | 950 | 1,707,000 | 1,900 |
| 2013-11-11 | 933 | 934 | 920 | 924 | 838,000 | 1,848 |
| 2013-11-08 | 915 | 925 | 915 | 918 | 1,123,000 | 1,836 |
| 2013-11-07 | 930 | 935 | 925 | 927 | 944,000 | 1,854 |
| 2013-11-06 | 918 | 939 | 916 | 926 | 1,468,000 | 1,852 |
| 2013-11-05 | 939 | 941 | 914 | 920 | 1,827,000 | 1,840 |
| 2013-11-01 | 947 | 953 | 928 | 932 | 1,079,000 | 1,864 |
| 2013-10-31 | 958 | 963 | 945 | 946 | 1,582,000 | 1,892 |
| 2013-10-30 | 955 | 968 | 951 | 957 | 1,964,000 | 1,914 |
| 2013-10-29 | 958 | 958 | 943 | 954 | 721,000 | 1,908 |
| 2013-10-28 | 950 | 961 | 942 | 959 | 935,000 | 1,918 |
| 2013-10-25 | 966 | 966 | 933 | 937 | 1,798,000 | 1,874 |
| 2013-10-24 | 956 | 976 | 949 | 974 | 1,047,000 | 1,948 |
| 2013-10-23 | 989 | 993 | 963 | 963 | 837,000 | 1,926 |
| 2013-10-22 | 988 | 988 | 978 | 986 | 539,000 | 1,972 |
| 2013-10-21 | 985 | 996 | 979 | 989 | 846,000 | 1,978 |
| 2013-10-18 | 976 | 989 | 975 | 985 | 997,000 | 1,970 |
| 2013-10-17 | 983 | 985 | 969 | 978 | 1,020,000 | 1,956 |
| 2013-10-16 | 965 | 973 | 963 | 973 | 1,036,000 | 1,946 |
| 2013-10-15 | 973 | 977 | 956 | 961 | 828,000 | 1,922 |
| 2013-10-11 | 953 | 982 | 949 | 973 | 2,217,000 | 1,946 |
| 2013-10-10 | 932 | 938 | 929 | 938 | 885,000 | 1,876 |
| 2013-10-09 | 916 | 927 | 913 | 926 | 888,000 | 1,852 |
| 2013-10-08 | 920 | 926 | 917 | 919 | 1,120,000 | 1,838 |
| 2013-10-07 | 943 | 947 | 924 | 924 | 963,000 | 1,848 |
| 2013-10-04 | 942 | 952 | 933 | 942 | 1,422,000 | 1,884 |
| 2013-10-03 | 947 | 962 | 944 | 947 | 1,970,000 | 1,894 |
| 2013-10-02 | 972 | 976 | 941 | 942 | 1,810,000 | 1,884 |
| 2013-10-01 | 977 | 982 | 967 | 971 | 997,000 | 1,942 |
| 2013-09-30 | 992 | 992 | 974 | 975 | 1,416,000 | 1,950 |
| 2013-09-27 | 1,005 | 1,010 | 995 | 1,001 | 1,257,000 | 2,002 |
| 2013-09-26 | 1,009 | 1,011 | 981 | 1,011 | 1,525,000 | 2,022 |
| 2013-09-25 | 1,017 | 1,020 | 1,007 | 1,015 | 2,525,000 | 2,030 |
| 2013-09-24 | 1,013 | 1,020 | 1,008 | 1,016 | 1,539,000 | 2,032 |
| 2013-09-20 | 1,018 | 1,019 | 1,010 | 1,015 | 1,080,000 | 2,030 |
| 2013-09-19 | 1,005 | 1,017 | 999 | 1,017 | 1,231,000 | 2,034 |
| 2013-09-18 | 994 | 1,002 | 988 | 993 | 937,000 | 1,986 |
| 2013-09-17 | 995 | 1,000 | 983 | 985 | 738,000 | 1,970 |
| 2013-09-13 | 989 | 1,002 | 985 | 994 | 2,647,000 | 1,988 |
| 2013-09-12 | 991 | 999 | 985 | 994 | 677,000 | 1,988 |
| 2013-09-11 | 1,010 | 1,013 | 986 | 992 | 1,109,000 | 1,984 |
| 2013-09-10 | 982 | 1,015 | 981 | 1,007 | 1,844,000 | 2,014 |
| 2013-09-09 | 976 | 979 | 964 | 977 | 1,329,000 | 1,954 |
| 2013-09-06 | 961 | 965 | 937 | 942 | 694,000 | 1,884 |
| 2013-09-05 | 965 | 968 | 951 | 957 | 779,000 | 1,914 |
| 2013-09-04 | 940 | 964 | 938 | 964 | 1,001,000 | 1,928 |
| 2013-09-03 | 929 | 952 | 929 | 951 | 1,765,000 | 1,902 |
| 2013-09-02 | 896 | 917 | 892 | 914 | 1,229,000 | 1,828 |
| 2013-08-30 | 911 | 917 | 895 | 897 | 1,629,000 | 1,794 |
| 2013-08-29 | 911 | 911 | 902 | 908 | 1,202,000 | 1,816 |
| 2013-08-28 | 902 | 916 | 892 | 911 | 1,273,000 | 1,822 |
| 2013-08-27 | 925 | 926 | 910 | 912 | 1,093,000 | 1,824 |
| 2013-08-26 | 933 | 935 | 920 | 925 | 642,000 | 1,850 |
| 2013-08-23 | 930 | 941 | 920 | 932 | 1,334,000 | 1,864 |
| 2013-08-22 | 930 | 935 | 922 | 922 | 818,000 | 1,844 |
| 2013-08-21 | 947 | 953 | 918 | 932 | 1,299,000 | 1,864 |
| 2013-08-20 | 961 | 969 | 940 | 943 | 1,247,000 | 1,886 |
| 2013-08-19 | 950 | 961 | 941 | 961 | 959,000 | 1,922 |
| 2013-08-16 | 955 | 963 | 950 | 955 | 1,108,000 | 1,910 |
| 2013-08-15 | 971 | 983 | 962 | 967 | 950,000 | 1,934 |
| 2013-08-14 | 964 | 983 | 962 | 983 | 1,187,000 | 1,966 |
| 2013-08-13 | 946 | 963 | 941 | 963 | 1,052,000 | 1,926 |
| 2013-08-12 | 928 | 951 | 927 | 939 | 744,000 | 1,878 |
| 2013-08-09 | 937 | 939 | 927 | 934 | 1,717,000 | 1,868 |
| 2013-08-08 | 950 | 964 | 935 | 936 | 1,176,000 | 1,872 |
| 2013-08-07 | 961 | 976 | 953 | 953 | 1,169,000 | 1,906 |
| 2013-08-06 | 966 | 986 | 941 | 985 | 2,070,000 | 1,970 |
| 2013-08-05 | 992 | 992 | 974 | 981 | 729,000 | 1,962 |
| 2013-08-02 | 970 | 1,004 | 961 | 1,002 | 1,164,000 | 2,004 |
| 2013-08-01 | 932 | 957 | 932 | 956 | 1,090,000 | 1,912 |
| 2013-07-31 | 941 | 946 | 929 | 931 | 1,678,000 | 1,862 |
| 2013-07-30 | 942 | 974 | 937 | 965 | 1,740,000 | 1,930 |
| 2013-07-29 | 964 | 969 | 942 | 942 | 1,057,000 | 1,884 |
| 2013-07-26 | 989 | 989 | 973 | 974 | 1,235,000 | 1,948 |
| 2013-07-25 | 1,006 | 1,008 | 997 | 998 | 1,201,000 | 1,996 |
| 2013-07-24 | 1,015 | 1,015 | 1,004 | 1,006 | 687,000 | 2,012 |
| 2013-07-23 | 1,006 | 1,019 | 1,002 | 1,019 | 826,000 | 2,038 |
| 2013-07-22 | 1,030 | 1,030 | 1,000 | 1,013 | 944,000 | 2,026 |
| 2013-07-19 | 1,032 | 1,043 | 1,017 | 1,026 | 1,586,000 | 2,052 |
| 2013-07-18 | 1,020 | 1,029 | 1,019 | 1,029 | 1,110,000 | 2,058 |
| 2013-07-17 | 1,020 | 1,027 | 1,016 | 1,020 | 870,000 | 2,040 |
| 2013-07-16 | 1,018 | 1,021 | 1,011 | 1,021 | 1,248,000 | 2,042 |
| 2013-07-12 | 1,012 | 1,020 | 1,008 | 1,016 | 1,863,000 | 2,032 |
| 2013-07-11 | 996 | 1,009 | 984 | 997 | 1,306,000 | 1,994 |
| 2013-07-10 | 1,010 | 1,019 | 1,000 | 1,003 | 1,243,000 | 2,006 |
| 2013-07-09 | 988 | 1,010 | 988 | 1,007 | 1,110,000 | 2,014 |
| 2013-07-08 | 1,004 | 1,008 | 983 | 983 | 853,000 | 1,966 |
| 2013-07-05 | 999 | 1,005 | 996 | 1,000 | 748,000 | 2,000 |
| 2013-07-04 | 982 | 997 | 982 | 992 | 475,000 | 1,984 |
| 2013-07-03 | 991 | 999 | 982 | 991 | 930,000 | 1,982 |
| 2013-07-02 | 993 | 994 | 980 | 992 | 1,297,000 | 1,984 |
| 2013-07-01 | 970 | 982 | 954 | 981 | 1,300,000 | 1,962 |
| 2013-06-28 | 939 | 971 | 936 | 968 | 2,134,000 | 1,936 |
| 2013-06-27 | 920 | 937 | 917 | 936 | 918,000 | 1,872 |
| 2013-06-26 | 922 | 933 | 908 | 918 | 1,086,000 | 1,836 |
| 2013-06-25 | 922 | 937 | 903 | 916 | 1,279,000 | 1,832 |
| 2013-06-24 | 934 | 943 | 913 | 915 | 983,000 | 1,830 |
| 2013-06-21 | 895 | 925 | 881 | 918 | 1,954,000 | 1,836 |
| 2013-06-20 | 915 | 917 | 901 | 904 | 1,707,000 | 1,808 |
| 2013-06-19 | 928 | 935 | 917 | 927 | 1,109,000 | 1,854 |
| 2013-06-18 | 930 | 935 | 912 | 914 | 1,476,000 | 1,828 |
| 2013-06-17 | 902 | 930 | 901 | 929 | 2,105,000 | 1,858 |
| 2013-06-14 | 886 | 924 | 886 | 905 | 5,891,000 | 1,810 |
| 2013-06-13 | 913 | 914 | 870 | 872 | 3,460,000 | 1,744 |
| 2013-06-12 | 928 | 939 | 911 | 931 | 1,475,000 | 1,862 |
| 2013-06-11 | 961 | 970 | 931 | 931 | 2,747,000 | 1,862 |
| 2013-06-10 | 968 | 976 | 941 | 958 | 1,945,000 | 1,916 |
| 2013-06-07 | 930 | 977 | 922 | 953 | 3,054,000 | 1,906 |
| 2013-06-06 | 960 | 979 | 948 | 956 | 2,091,000 | 1,912 |
| 2013-06-05 | 988 | 1,011 | 960 | 960 | 2,471,000 | 1,920 |
| 2013-06-04 | 950 | 999 | 942 | 994 | 3,134,000 | 1,988 |
| 2013-06-03 | 988 | 991 | 951 | 951 | 2,430,000 | 1,902 |
| 2013-05-31 | 1,014 | 1,028 | 990 | 990 | 4,142,000 | 1,980 |
| 2013-05-30 | 1,025 | 1,035 | 995 | 1,000 | 3,243,000 | 2,000 |
| 2013-05-29 | 1,052 | 1,069 | 1,033 | 1,044 | 2,740,000 | 2,088 |
| 2013-05-28 | 1,049 | 1,066 | 1,033 | 1,041 | 2,936,000 | 2,082 |
| 2013-05-27 | 1,060 | 1,081 | 1,025 | 1,062 | 2,148,000 | 2,124 |
| 2013-05-24 | 1,086 | 1,091 | 1,032 | 1,064 | 3,560,000 | 2,128 |
| 2013-05-23 | 1,168 | 1,169 | 1,081 | 1,085 | 2,987,000 | 2,170 |
| 2013-05-22 | 1,140 | 1,170 | 1,140 | 1,160 | 1,355,000 | 2,320 |
| 2013-05-21 | 1,166 | 1,168 | 1,137 | 1,141 | 1,679,000 | 2,282 |
| 2013-05-20 | 1,185 | 1,185 | 1,166 | 1,168 | 1,006,000 | 2,336 |
| 2013-05-17 | 1,172 | 1,187 | 1,167 | 1,178 | 1,163,000 | 2,356 |
| 2013-05-16 | 1,190 | 1,194 | 1,160 | 1,174 | 1,717,000 | 2,348 |
| 2013-05-15 | 1,175 | 1,189 | 1,169 | 1,189 | 1,503,000 | 2,378 |
| 2013-05-14 | 1,181 | 1,187 | 1,165 | 1,167 | 1,293,000 | 2,334 |
| 2013-05-13 | 1,188 | 1,190 | 1,177 | 1,186 | 1,144,000 | 2,372 |
| 2013-05-10 | 1,190 | 1,193 | 1,178 | 1,189 | 1,630,000 | 2,378 |
| 2013-05-09 | 1,192 | 1,196 | 1,167 | 1,169 | 974,000 | 2,338 |
| 2013-05-08 | 1,197 | 1,210 | 1,189 | 1,192 | 2,010,000 | 2,384 |
| 2013-05-07 | 1,198 | 1,210 | 1,183 | 1,195 | 1,596,000 | 2,390 |
| 2013-05-02 | 1,168 | 1,183 | 1,160 | 1,171 | 1,039,000 | 2,342 |
| 2013-05-01 | 1,163 | 1,184 | 1,153 | 1,168 | 1,323,000 | 2,336 |
| 2013-04-30 | 1,156 | 1,200 | 1,151 | 1,173 | 2,134,000 | 2,346 |
| 2013-04-26 | 1,198 | 1,198 | 1,174 | 1,174 | 1,145,000 | 2,348 |
| 2013-04-25 | 1,198 | 1,200 | 1,188 | 1,193 | 1,262,000 | 2,386 |
| 2013-04-24 | 1,193 | 1,200 | 1,181 | 1,194 | 1,018,000 | 2,388 |
| 2013-04-23 | 1,188 | 1,199 | 1,185 | 1,186 | 967,000 | 2,372 |
| 2013-04-22 | 1,183 | 1,209 | 1,180 | 1,184 | 1,526,000 | 2,368 |
| 2013-04-19 | 1,185 | 1,189 | 1,157 | 1,183 | 1,383,000 | 2,366 |
| 2013-04-18 | 1,193 | 1,203 | 1,185 | 1,187 | 1,418,000 | 2,374 |
| 2013-04-17 | 1,200 | 1,207 | 1,187 | 1,201 | 1,654,000 | 2,402 |
| 2013-04-16 | 1,183 | 1,220 | 1,174 | 1,213 | 1,991,000 | 2,426 |
| 2013-04-15 | 1,201 | 1,217 | 1,197 | 1,206 | 1,495,000 | 2,412 |
| 2013-04-12 | 1,238 | 1,238 | 1,203 | 1,207 | 2,840,000 | 2,414 |
| 2013-04-11 | 1,221 | 1,245 | 1,206 | 1,233 | 2,979,000 | 2,466 |
| 2013-04-10 | 1,212 | 1,225 | 1,209 | 1,220 | 2,192,000 | 2,440 |
| 2013-04-09 | 1,239 | 1,239 | 1,201 | 1,212 | 2,012,000 | 2,424 |
| 2013-04-08 | 1,200 | 1,242 | 1,199 | 1,238 | 3,563,000 | 2,476 |
| 2013-04-05 | 1,192 | 1,220 | 1,177 | 1,193 | 6,173,000 | 2,386 |
| 2013-04-04 | 1,084 | 1,122 | 1,058 | 1,122 | 3,770,000 | 2,244 |
| 2013-04-03 | 1,072 | 1,098 | 1,059 | 1,097 | 3,388,000 | 2,194 |
| 2013-04-02 | 1,070 | 1,088 | 1,038 | 1,072 | 3,347,000 | 2,144 |
| 2013-04-01 | 1,146 | 1,167 | 1,094 | 1,096 | 2,641,000 | 2,192 |
| 2013-03-29 | 1,164 | 1,174 | 1,137 | 1,171 | 2,289,000 | 2,342 |
| 2013-03-28 | 1,189 | 1,189 | 1,160 | 1,170 | 2,232,000 | 2,340 |
| 2013-03-27 | 1,186 | 1,195 | 1,180 | 1,188 | 1,651,000 | 2,376 |
| 2013-03-26 | 1,186 | 1,202 | 1,183 | 1,189 | 2,293,000 | 2,378 |
| 2013-03-25 | 1,194 | 1,205 | 1,189 | 1,189 | 2,129,000 | 2,378 |
| 2013-03-22 | 1,199 | 1,200 | 1,175 | 1,176 | 1,963,000 | 2,352 |
| 2013-03-21 | 1,200 | 1,218 | 1,198 | 1,201 | 2,218,000 | 2,402 |
| 2013-03-19 | 1,180 | 1,197 | 1,173 | 1,193 | 2,306,000 | 2,386 |
| 2013-03-18 | 1,141 | 1,161 | 1,140 | 1,148 | 1,624,000 | 2,296 |
| 2013-03-15 | 1,124 | 1,158 | 1,124 | 1,158 | 2,558,000 | 2,316 |
| 2013-03-14 | 1,119 | 1,127 | 1,111 | 1,124 | 1,691,000 | 2,248 |
| 2013-03-13 | 1,121 | 1,131 | 1,116 | 1,121 | 1,332,000 | 2,242 |
| 2013-03-12 | 1,133 | 1,139 | 1,121 | 1,131 | 2,100,000 | 2,262 |
| 2013-03-11 | 1,112 | 1,138 | 1,110 | 1,136 | 1,893,000 | 2,272 |
| 2013-03-08 | 1,125 | 1,134 | 1,104 | 1,112 | 6,708,000 | 2,224 |
| 2013-03-07 | 1,074 | 1,106 | 1,073 | 1,106 | 3,520,000 | 2,212 |
| 2013-03-06 | 1,075 | 1,094 | 1,062 | 1,078 | 1,785,000 | 2,156 |
| 2013-03-05 | 1,050 | 1,073 | 1,049 | 1,062 | 3,976,000 | 2,124 |
| 2013-03-04 | 984 | 1,033 | 983 | 1,030 | 2,862,000 | 2,060 |
| 2013-03-01 | 970 | 985 | 963 | 984 | 1,465,000 | 1,968 |
| 2013-02-28 | 963 | 979 | 961 | 978 | 1,742,000 | 1,956 |
| 2013-02-27 | 958 | 964 | 951 | 953 | 964,000 | 1,906 |
| 2013-02-26 | 959 | 968 | 956 | 959 | 1,290,000 | 1,918 |
| 2013-02-25 | 975 | 985 | 968 | 974 | 1,602,000 | 1,948 |
| 2013-02-22 | 950 | 973 | 949 | 972 | 1,695,000 | 1,944 |
| 2013-02-21 | 965 | 979 | 949 | 954 | 1,489,000 | 1,908 |
| 2013-02-20 | 952 | 968 | 952 | 966 | 1,827,000 | 1,932 |
| 2013-02-19 | 931 | 949 | 931 | 949 | 1,530,000 | 1,898 |
| 2013-02-18 | 918 | 936 | 916 | 936 | 1,094,000 | 1,872 |
| 2013-02-15 | 919 | 924 | 910 | 915 | 1,287,000 | 1,830 |
| 2013-02-14 | 926 | 928 | 920 | 920 | 1,115,000 | 1,840 |
| 2013-02-13 | 937 | 947 | 922 | 926 | 1,219,000 | 1,852 |
| 2013-02-12 | 927 | 947 | 926 | 937 | 1,872,000 | 1,874 |
| 2013-02-08 | 906 | 923 | 906 | 914 | 2,227,000 | 1,828 |
| 2013-02-07 | 927 | 927 | 913 | 921 | 1,833,000 | 1,842 |
| 2013-02-06 | 917 | 934 | 911 | 930 | 1,758,000 | 1,860 |
| 2013-02-05 | 919 | 921 | 906 | 906 | 1,281,000 | 1,812 |
| 2013-02-04 | 920 | 928 | 917 | 926 | 1,390,000 | 1,852 |
| 2013-02-01 | 917 | 920 | 910 | 918 | 1,384,000 | 1,836 |
| 2013-01-31 | 922 | 924 | 905 | 916 | 1,667,000 | 1,832 |
| 2013-01-30 | 918 | 927 | 916 | 927 | 1,285,000 | 1,854 |
| 2013-01-29 | 909 | 918 | 903 | 914 | 846,000 | 1,828 |
| 2013-01-28 | 924 | 927 | 915 | 915 | 865,000 | 1,830 |
| 2013-01-25 | 908 | 920 | 907 | 920 | 1,344,000 | 1,840 |
| 2013-01-24 | 888 | 900 | 883 | 899 | 1,435,000 | 1,798 |
| 2013-01-23 | 890 | 899 | 886 | 891 | 1,271,000 | 1,782 |
| 2013-01-22 | 904 | 908 | 895 | 900 | 1,389,000 | 1,800 |
| 2013-01-21 | 917 | 919 | 904 | 904 | 987,000 | 1,808 |
| 2013-01-18 | 904 | 916 | 902 | 915 | 1,691,000 | 1,830 |
| 2013-01-17 | 910 | 910 | 889 | 899 | 2,438,000 | 1,798 |
| 2013-01-16 | 917 | 919 | 911 | 911 | 1,347,000 | 1,822 |
| 2013-01-15 | 911 | 917 | 908 | 917 | 1,719,000 | 1,834 |
| 2013-01-11 | 912 | 915 | 909 | 910 | 2,265,000 | 1,820 |
| 2013-01-10 | 915 | 917 | 910 | 912 | 1,085,000 | 1,824 |
| 2013-01-09 | 916 | 920 | 905 | 916 | 1,479,000 | 1,832 |
| 2013-01-08 | 907 | 921 | 906 | 918 | 1,593,000 | 1,836 |
| 2013-01-07 | 922 | 924 | 911 | 912 | 1,064,000 | 1,824 |
| 2013-01-04 | 924 | 936 | 910 | 922 | 2,653,000 | 1,844 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株