9301 三菱倉庫(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 | 1,660 | 1,669 | 1,639 | 1,661 | 783,000 | 3,322 |
| 2013-12-27 | 1,666 | 1,677 | 1,640 | 1,655 | 656,000 | 3,310 |
| 2013-12-26 | 1,649 | 1,663 | 1,634 | 1,658 | 558,000 | 3,316 |
| 2013-12-25 | 1,619 | 1,635 | 1,615 | 1,635 | 742,000 | 3,270 |
| 2013-12-24 | 1,645 | 1,645 | 1,617 | 1,621 | 1,001,000 | 3,242 |
| 2013-12-20 | 1,606 | 1,626 | 1,602 | 1,626 | 816,000 | 3,252 |
| 2013-12-19 | 1,643 | 1,649 | 1,610 | 1,620 | 1,284,000 | 3,240 |
| 2013-12-18 | 1,549 | 1,605 | 1,546 | 1,605 | 1,033,000 | 3,210 |
| 2013-12-17 | 1,552 | 1,564 | 1,542 | 1,557 | 684,000 | 3,114 |
| 2013-12-16 | 1,559 | 1,574 | 1,525 | 1,528 | 540,000 | 3,056 |
| 2013-12-13 | 1,540 | 1,570 | 1,540 | 1,555 | 2,645,000 | 3,110 |
| 2013-12-12 | 1,532 | 1,553 | 1,530 | 1,544 | 697,000 | 3,088 |
| 2013-12-11 | 1,560 | 1,571 | 1,527 | 1,542 | 612,000 | 3,084 |
| 2013-12-10 | 1,596 | 1,596 | 1,574 | 1,587 | 588,000 | 3,174 |
| 2013-12-09 | 1,597 | 1,600 | 1,574 | 1,600 | 842,000 | 3,200 |
| 2013-12-06 | 1,518 | 1,565 | 1,517 | 1,560 | 994,000 | 3,120 |
| 2013-12-05 | 1,540 | 1,565 | 1,515 | 1,519 | 1,134,000 | 3,038 |
| 2013-12-04 | 1,560 | 1,573 | 1,543 | 1,547 | 1,046,000 | 3,094 |
| 2013-12-03 | 1,582 | 1,610 | 1,582 | 1,589 | 1,401,000 | 3,178 |
| 2013-12-02 | 1,615 | 1,623 | 1,591 | 1,604 | 698,000 | 3,208 |
| 2013-11-29 | 1,620 | 1,634 | 1,600 | 1,620 | 994,000 | 3,240 |
| 2013-11-28 | 1,596 | 1,628 | 1,594 | 1,627 | 1,200,000 | 3,254 |
| 2013-11-27 | 1,564 | 1,598 | 1,560 | 1,585 | 1,162,000 | 3,170 |
| 2013-11-26 | 1,550 | 1,596 | 1,550 | 1,594 | 1,825,000 | 3,188 |
| 2013-11-25 | 1,562 | 1,577 | 1,535 | 1,575 | 1,115,000 | 3,150 |
| 2013-11-22 | 1,560 | 1,574 | 1,542 | 1,546 | 1,757,000 | 3,092 |
| 2013-11-21 | 1,522 | 1,543 | 1,510 | 1,539 | 1,410,000 | 3,078 |
| 2013-11-20 | 1,508 | 1,530 | 1,501 | 1,520 | 1,118,000 | 3,040 |
| 2013-11-19 | 1,509 | 1,512 | 1,492 | 1,506 | 978,000 | 3,012 |
| 2013-11-18 | 1,500 | 1,519 | 1,475 | 1,509 | 1,646,000 | 3,018 |
| 2013-11-15 | 1,450 | 1,502 | 1,439 | 1,500 | 2,502,000 | 3,000 |
| 2013-11-14 | 1,381 | 1,434 | 1,375 | 1,414 | 1,291,000 | 2,828 |
| 2013-11-13 | 1,371 | 1,380 | 1,343 | 1,369 | 697,000 | 2,738 |
| 2013-11-12 | 1,332 | 1,375 | 1,329 | 1,372 | 840,000 | 2,744 |
| 2013-11-11 | 1,314 | 1,332 | 1,300 | 1,326 | 857,000 | 2,652 |
| 2013-11-08 | 1,270 | 1,301 | 1,270 | 1,288 | 914,000 | 2,576 |
| 2013-11-07 | 1,306 | 1,312 | 1,274 | 1,277 | 737,000 | 2,554 |
| 2013-11-06 | 1,293 | 1,328 | 1,290 | 1,305 | 714,000 | 2,610 |
| 2013-11-05 | 1,341 | 1,342 | 1,291 | 1,292 | 1,169,000 | 2,584 |
| 2013-11-01 | 1,367 | 1,367 | 1,322 | 1,338 | 708,000 | 2,676 |
| 2013-10-31 | 1,409 | 1,425 | 1,355 | 1,359 | 815,000 | 2,718 |
| 2013-10-30 | 1,403 | 1,448 | 1,387 | 1,436 | 1,640,000 | 2,872 |
| 2013-10-29 | 1,389 | 1,407 | 1,381 | 1,400 | 516,000 | 2,800 |
| 2013-10-28 | 1,387 | 1,401 | 1,358 | 1,399 | 615,000 | 2,798 |
| 2013-10-25 | 1,412 | 1,429 | 1,364 | 1,366 | 929,000 | 2,732 |
| 2013-10-24 | 1,422 | 1,432 | 1,391 | 1,428 | 505,000 | 2,856 |
| 2013-10-23 | 1,480 | 1,490 | 1,422 | 1,426 | 671,000 | 2,852 |
| 2013-10-22 | 1,466 | 1,485 | 1,442 | 1,464 | 486,000 | 2,928 |
| 2013-10-21 | 1,448 | 1,470 | 1,448 | 1,470 | 373,000 | 2,940 |
| 2013-10-18 | 1,441 | 1,448 | 1,426 | 1,441 | 439,000 | 2,882 |
| 2013-10-17 | 1,460 | 1,468 | 1,425 | 1,439 | 633,000 | 2,878 |
| 2013-10-16 | 1,423 | 1,431 | 1,413 | 1,430 | 526,000 | 2,860 |
| 2013-10-15 | 1,448 | 1,456 | 1,415 | 1,420 | 531,000 | 2,840 |
| 2013-10-11 | 1,408 | 1,475 | 1,402 | 1,432 | 1,492,000 | 2,864 |
| 2013-10-10 | 1,382 | 1,389 | 1,363 | 1,379 | 615,000 | 2,758 |
| 2013-10-09 | 1,344 | 1,376 | 1,326 | 1,373 | 673,000 | 2,746 |
| 2013-10-08 | 1,322 | 1,359 | 1,321 | 1,353 | 781,000 | 2,706 |
| 2013-10-07 | 1,360 | 1,364 | 1,339 | 1,342 | 883,000 | 2,684 |
| 2013-10-04 | 1,357 | 1,369 | 1,337 | 1,357 | 872,000 | 2,714 |
| 2013-10-03 | 1,402 | 1,409 | 1,364 | 1,365 | 1,066,000 | 2,730 |
| 2013-10-02 | 1,478 | 1,491 | 1,394 | 1,397 | 1,333,000 | 2,794 |
| 2013-10-01 | 1,482 | 1,490 | 1,463 | 1,476 | 433,000 | 2,952 |
| 2013-09-30 | 1,492 | 1,506 | 1,479 | 1,481 | 556,000 | 2,962 |
| 2013-09-27 | 1,540 | 1,540 | 1,520 | 1,532 | 551,000 | 3,064 |
| 2013-09-26 | 1,500 | 1,550 | 1,471 | 1,548 | 634,000 | 3,096 |
| 2013-09-25 | 1,500 | 1,519 | 1,484 | 1,500 | 617,000 | 3,000 |
| 2013-09-24 | 1,512 | 1,518 | 1,484 | 1,512 | 357,000 | 3,024 |
| 2013-09-20 | 1,523 | 1,528 | 1,512 | 1,520 | 562,000 | 3,040 |
| 2013-09-19 | 1,499 | 1,525 | 1,485 | 1,525 | 905,000 | 3,050 |
| 2013-09-18 | 1,452 | 1,489 | 1,444 | 1,480 | 659,000 | 2,960 |
| 2013-09-17 | 1,467 | 1,469 | 1,445 | 1,446 | 349,000 | 2,892 |
| 2013-09-13 | 1,452 | 1,475 | 1,437 | 1,467 | 2,844,000 | 2,934 |
| 2013-09-12 | 1,430 | 1,469 | 1,425 | 1,458 | 610,000 | 2,916 |
| 2013-09-11 | 1,483 | 1,489 | 1,435 | 1,439 | 782,000 | 2,878 |
| 2013-09-10 | 1,401 | 1,474 | 1,397 | 1,471 | 1,344,000 | 2,942 |
| 2013-09-09 | 1,402 | 1,407 | 1,381 | 1,399 | 749,000 | 2,798 |
| 2013-09-06 | 1,371 | 1,377 | 1,318 | 1,322 | 732,000 | 2,644 |
| 2013-09-05 | 1,386 | 1,386 | 1,357 | 1,371 | 511,000 | 2,742 |
| 2013-09-04 | 1,336 | 1,370 | 1,327 | 1,366 | 576,000 | 2,732 |
| 2013-09-03 | 1,338 | 1,364 | 1,332 | 1,362 | 882,000 | 2,724 |
| 2013-09-02 | 1,268 | 1,311 | 1,265 | 1,308 | 546,000 | 2,616 |
| 2013-08-30 | 1,281 | 1,289 | 1,251 | 1,266 | 571,000 | 2,532 |
| 2013-08-29 | 1,281 | 1,281 | 1,258 | 1,273 | 458,000 | 2,546 |
| 2013-08-28 | 1,245 | 1,277 | 1,241 | 1,272 | 912,000 | 2,544 |
| 2013-08-27 | 1,285 | 1,297 | 1,271 | 1,275 | 678,000 | 2,550 |
| 2013-08-26 | 1,296 | 1,305 | 1,284 | 1,290 | 324,000 | 2,580 |
| 2013-08-23 | 1,305 | 1,308 | 1,285 | 1,295 | 855,000 | 2,590 |
| 2013-08-22 | 1,270 | 1,270 | 1,235 | 1,255 | 724,000 | 2,510 |
| 2013-08-21 | 1,275 | 1,285 | 1,263 | 1,280 | 901,000 | 2,560 |
| 2013-08-20 | 1,285 | 1,303 | 1,267 | 1,268 | 756,000 | 2,536 |
| 2013-08-19 | 1,301 | 1,306 | 1,278 | 1,303 | 435,000 | 2,606 |
| 2013-08-16 | 1,301 | 1,325 | 1,290 | 1,300 | 483,000 | 2,600 |
| 2013-08-15 | 1,352 | 1,357 | 1,320 | 1,327 | 883,000 | 2,654 |
| 2013-08-14 | 1,392 | 1,393 | 1,332 | 1,377 | 798,000 | 2,754 |
| 2013-08-13 | 1,385 | 1,393 | 1,378 | 1,393 | 338,000 | 2,786 |
| 2013-08-12 | 1,364 | 1,378 | 1,350 | 1,365 | 243,000 | 2,730 |
| 2013-08-09 | 1,394 | 1,405 | 1,368 | 1,376 | 898,000 | 2,752 |
| 2013-08-08 | 1,410 | 1,460 | 1,389 | 1,393 | 551,000 | 2,786 |
| 2013-08-07 | 1,477 | 1,486 | 1,408 | 1,409 | 584,000 | 2,818 |
| 2013-08-06 | 1,487 | 1,509 | 1,454 | 1,509 | 435,000 | 3,018 |
| 2013-08-05 | 1,482 | 1,517 | 1,475 | 1,498 | 410,000 | 2,996 |
| 2013-08-02 | 1,458 | 1,507 | 1,450 | 1,506 | 474,000 | 3,012 |
| 2013-08-01 | 1,433 | 1,445 | 1,421 | 1,438 | 525,000 | 2,876 |
| 2013-07-31 | 1,428 | 1,458 | 1,405 | 1,431 | 676,000 | 2,862 |
| 2013-07-30 | 1,435 | 1,488 | 1,434 | 1,479 | 975,000 | 2,958 |
| 2013-07-29 | 1,482 | 1,507 | 1,455 | 1,456 | 425,000 | 2,912 |
| 2013-07-26 | 1,530 | 1,536 | 1,504 | 1,508 | 551,000 | 3,016 |
| 2013-07-25 | 1,607 | 1,607 | 1,570 | 1,572 | 378,000 | 3,144 |
| 2013-07-24 | 1,593 | 1,610 | 1,578 | 1,608 | 361,000 | 3,216 |
| 2013-07-23 | 1,577 | 1,633 | 1,567 | 1,605 | 605,000 | 3,210 |
| 2013-07-22 | 1,603 | 1,615 | 1,575 | 1,599 | 437,000 | 3,198 |
| 2013-07-19 | 1,600 | 1,619 | 1,565 | 1,580 | 929,000 | 3,160 |
| 2013-07-18 | 1,583 | 1,598 | 1,559 | 1,593 | 703,000 | 3,186 |
| 2013-07-17 | 1,552 | 1,589 | 1,542 | 1,583 | 784,000 | 3,166 |
| 2013-07-16 | 1,542 | 1,572 | 1,542 | 1,565 | 913,000 | 3,130 |
| 2013-07-12 | 1,498 | 1,549 | 1,480 | 1,524 | 1,568,000 | 3,048 |
| 2013-07-11 | 1,446 | 1,481 | 1,446 | 1,479 | 379,000 | 2,958 |
| 2013-07-10 | 1,483 | 1,488 | 1,448 | 1,460 | 431,000 | 2,920 |
| 2013-07-09 | 1,458 | 1,490 | 1,448 | 1,487 | 613,000 | 2,974 |
| 2013-07-08 | 1,487 | 1,503 | 1,427 | 1,428 | 602,000 | 2,856 |
| 2013-07-05 | 1,441 | 1,468 | 1,441 | 1,460 | 619,000 | 2,920 |
| 2013-07-04 | 1,402 | 1,438 | 1,400 | 1,434 | 405,000 | 2,868 |
| 2013-07-03 | 1,401 | 1,415 | 1,384 | 1,402 | 510,000 | 2,804 |
| 2013-07-02 | 1,406 | 1,425 | 1,391 | 1,408 | 590,000 | 2,816 |
| 2013-07-01 | 1,393 | 1,398 | 1,344 | 1,388 | 605,000 | 2,776 |
| 2013-06-28 | 1,327 | 1,390 | 1,311 | 1,385 | 942,000 | 2,770 |
| 2013-06-27 | 1,251 | 1,297 | 1,249 | 1,297 | 642,000 | 2,594 |
| 2013-06-26 | 1,286 | 1,300 | 1,238 | 1,241 | 503,000 | 2,482 |
| 2013-06-25 | 1,263 | 1,287 | 1,240 | 1,265 | 910,000 | 2,530 |
| 2013-06-24 | 1,319 | 1,330 | 1,261 | 1,264 | 1,191,000 | 2,528 |
| 2013-06-21 | 1,261 | 1,321 | 1,245 | 1,313 | 858,000 | 2,626 |
| 2013-06-20 | 1,312 | 1,330 | 1,278 | 1,282 | 1,305,000 | 2,564 |
| 2013-06-19 | 1,342 | 1,368 | 1,325 | 1,342 | 1,011,000 | 2,684 |
| 2013-06-18 | 1,351 | 1,378 | 1,314 | 1,325 | 1,101,000 | 2,650 |
| 2013-06-17 | 1,301 | 1,362 | 1,295 | 1,362 | 1,121,000 | 2,724 |
| 2013-06-14 | 1,273 | 1,351 | 1,272 | 1,326 | 3,659,000 | 2,652 |
| 2013-06-13 | 1,293 | 1,305 | 1,240 | 1,243 | 1,365,000 | 2,486 |
| 2013-06-12 | 1,302 | 1,343 | 1,290 | 1,336 | 761,000 | 2,672 |
| 2013-06-11 | 1,375 | 1,386 | 1,329 | 1,332 | 915,000 | 2,664 |
| 2013-06-10 | 1,405 | 1,405 | 1,348 | 1,384 | 999,000 | 2,768 |
| 2013-06-07 | 1,291 | 1,369 | 1,286 | 1,341 | 1,346,000 | 2,682 |
| 2013-06-06 | 1,318 | 1,342 | 1,301 | 1,312 | 1,394,000 | 2,624 |
| 2013-06-05 | 1,401 | 1,413 | 1,336 | 1,336 | 1,300,000 | 2,672 |
| 2013-06-04 | 1,355 | 1,408 | 1,342 | 1,403 | 1,090,000 | 2,806 |
| 2013-06-03 | 1,398 | 1,405 | 1,355 | 1,359 | 1,446,000 | 2,718 |
| 2013-05-31 | 1,433 | 1,449 | 1,390 | 1,405 | 2,025,000 | 2,810 |
| 2013-05-30 | 1,463 | 1,480 | 1,410 | 1,411 | 1,417,000 | 2,822 |
| 2013-05-29 | 1,521 | 1,545 | 1,493 | 1,528 | 896,000 | 3,056 |
| 2013-05-28 | 1,525 | 1,544 | 1,478 | 1,499 | 1,402,000 | 2,998 |
| 2013-05-27 | 1,501 | 1,559 | 1,477 | 1,539 | 1,335,000 | 3,078 |
| 2013-05-24 | 1,632 | 1,647 | 1,516 | 1,577 | 1,468,000 | 3,154 |
| 2013-05-23 | 1,787 | 1,797 | 1,601 | 1,601 | 1,391,000 | 3,202 |
| 2013-05-22 | 1,757 | 1,795 | 1,737 | 1,786 | 772,000 | 3,572 |
| 2013-05-21 | 1,778 | 1,779 | 1,738 | 1,758 | 631,000 | 3,516 |
| 2013-05-20 | 1,812 | 1,817 | 1,771 | 1,793 | 667,000 | 3,586 |
| 2013-05-17 | 1,764 | 1,790 | 1,741 | 1,786 | 704,000 | 3,572 |
| 2013-05-16 | 1,750 | 1,766 | 1,729 | 1,764 | 783,000 | 3,528 |
| 2013-05-15 | 1,748 | 1,777 | 1,720 | 1,751 | 1,223,000 | 3,502 |
| 2013-05-14 | 1,711 | 1,721 | 1,698 | 1,717 | 611,000 | 3,434 |
| 2013-05-13 | 1,744 | 1,754 | 1,711 | 1,718 | 522,000 | 3,436 |
| 2013-05-10 | 1,763 | 1,764 | 1,729 | 1,738 | 990,000 | 3,476 |
| 2013-05-09 | 1,764 | 1,769 | 1,708 | 1,708 | 529,000 | 3,416 |
| 2013-05-08 | 1,735 | 1,799 | 1,733 | 1,761 | 1,170,000 | 3,522 |
| 2013-05-07 | 1,737 | 1,738 | 1,698 | 1,732 | 1,168,000 | 3,464 |
| 2013-05-02 | 1,700 | 1,717 | 1,663 | 1,678 | 845,000 | 3,356 |
| 2013-05-01 | 1,745 | 1,746 | 1,702 | 1,702 | 753,000 | 3,404 |
| 2013-04-30 | 1,742 | 1,759 | 1,722 | 1,741 | 766,000 | 3,482 |
| 2013-04-26 | 1,800 | 1,800 | 1,753 | 1,753 | 1,099,000 | 3,506 |
| 2013-04-25 | 1,749 | 1,790 | 1,742 | 1,785 | 1,164,000 | 3,570 |
| 2013-04-24 | 1,729 | 1,748 | 1,715 | 1,738 | 690,000 | 3,476 |
| 2013-04-23 | 1,721 | 1,738 | 1,709 | 1,721 | 646,000 | 3,442 |
| 2013-04-22 | 1,759 | 1,769 | 1,733 | 1,741 | 735,000 | 3,482 |
| 2013-04-19 | 1,722 | 1,746 | 1,714 | 1,732 | 597,000 | 3,464 |
| 2013-04-18 | 1,728 | 1,750 | 1,702 | 1,712 | 932,000 | 3,424 |
| 2013-04-17 | 1,750 | 1,762 | 1,732 | 1,744 | 750,000 | 3,488 |
| 2013-04-16 | 1,702 | 1,756 | 1,678 | 1,731 | 1,172,000 | 3,462 |
| 2013-04-15 | 1,733 | 1,770 | 1,726 | 1,748 | 1,366,000 | 3,496 |
| 2013-04-12 | 1,793 | 1,793 | 1,722 | 1,746 | 3,048,000 | 3,492 |
| 2013-04-11 | 1,853 | 1,870 | 1,771 | 1,793 | 1,891,000 | 3,586 |
| 2013-04-10 | 1,865 | 1,891 | 1,844 | 1,857 | 963,000 | 3,714 |
| 2013-04-09 | 1,940 | 1,957 | 1,868 | 1,878 | 1,063,000 | 3,756 |
| 2013-04-08 | 1,927 | 1,966 | 1,913 | 1,937 | 1,116,000 | 3,874 |
| 2013-04-05 | 1,850 | 1,914 | 1,832 | 1,882 | 2,394,000 | 3,764 |
| 2013-04-04 | 1,711 | 1,779 | 1,673 | 1,779 | 1,414,000 | 3,558 |
| 2013-04-03 | 1,734 | 1,766 | 1,720 | 1,743 | 864,000 | 3,486 |
| 2013-04-02 | 1,697 | 1,734 | 1,650 | 1,720 | 1,102,000 | 3,440 |
| 2013-04-01 | 1,730 | 1,730 | 1,695 | 1,698 | 1,147,000 | 3,396 |
| 2013-03-29 | 1,750 | 1,751 | 1,711 | 1,746 | 784,000 | 3,492 |
| 2013-03-28 | 1,772 | 1,772 | 1,719 | 1,736 | 1,141,000 | 3,472 |
| 2013-03-27 | 1,750 | 1,789 | 1,750 | 1,771 | 616,000 | 3,542 |
| 2013-03-26 | 1,721 | 1,757 | 1,721 | 1,743 | 610,000 | 3,486 |
| 2013-03-25 | 1,762 | 1,770 | 1,733 | 1,761 | 939,000 | 3,522 |
| 2013-03-22 | 1,756 | 1,781 | 1,730 | 1,732 | 1,312,000 | 3,464 |
| 2013-03-21 | 1,800 | 1,815 | 1,751 | 1,788 | 1,138,000 | 3,576 |
| 2013-03-19 | 1,793 | 1,835 | 1,787 | 1,800 | 760,000 | 3,600 |
| 2013-03-18 | 1,775 | 1,793 | 1,756 | 1,756 | 1,102,000 | 3,512 |
| 2013-03-15 | 1,836 | 1,843 | 1,803 | 1,815 | 1,436,000 | 3,630 |
| 2013-03-14 | 1,747 | 1,805 | 1,740 | 1,802 | 1,089,000 | 3,604 |
| 2013-03-13 | 1,695 | 1,758 | 1,692 | 1,732 | 1,015,000 | 3,464 |
| 2013-03-12 | 1,754 | 1,757 | 1,702 | 1,702 | 679,000 | 3,404 |
| 2013-03-11 | 1,752 | 1,768 | 1,715 | 1,734 | 1,009,000 | 3,468 |
| 2013-03-08 | 1,648 | 1,723 | 1,646 | 1,718 | 4,425,000 | 3,436 |
| 2013-03-07 | 1,677 | 1,678 | 1,614 | 1,632 | 915,000 | 3,264 |
| 2013-03-06 | 1,622 | 1,666 | 1,609 | 1,659 | 1,032,000 | 3,318 |
| 2013-03-05 | 1,661 | 1,666 | 1,599 | 1,603 | 1,182,000 | 3,206 |
| 2013-03-04 | 1,596 | 1,646 | 1,590 | 1,621 | 1,802,000 | 3,242 |
| 2013-03-01 | 1,506 | 1,577 | 1,505 | 1,556 | 1,448,000 | 3,112 |
| 2013-02-28 | 1,455 | 1,526 | 1,453 | 1,507 | 1,858,000 | 3,014 |
| 2013-02-27 | 1,435 | 1,440 | 1,403 | 1,407 | 590,000 | 2,814 |
| 2013-02-26 | 1,401 | 1,451 | 1,401 | 1,419 | 793,000 | 2,838 |
| 2013-02-25 | 1,420 | 1,455 | 1,416 | 1,453 | 785,000 | 2,906 |
| 2013-02-22 | 1,372 | 1,393 | 1,356 | 1,389 | 745,000 | 2,778 |
| 2013-02-21 | 1,406 | 1,427 | 1,383 | 1,386 | 522,000 | 2,772 |
| 2013-02-20 | 1,400 | 1,427 | 1,395 | 1,416 | 632,000 | 2,832 |
| 2013-02-19 | 1,362 | 1,388 | 1,360 | 1,385 | 545,000 | 2,770 |
| 2013-02-18 | 1,358 | 1,396 | 1,347 | 1,382 | 666,000 | 2,764 |
| 2013-02-15 | 1,330 | 1,344 | 1,315 | 1,331 | 459,000 | 2,662 |
| 2013-02-14 | 1,326 | 1,357 | 1,320 | 1,345 | 565,000 | 2,690 |
| 2013-02-13 | 1,347 | 1,356 | 1,321 | 1,328 | 441,000 | 2,656 |
| 2013-02-12 | 1,341 | 1,370 | 1,341 | 1,355 | 752,000 | 2,710 |
| 2013-02-08 | 1,323 | 1,346 | 1,301 | 1,304 | 1,579,000 | 2,608 |
| 2013-02-07 | 1,378 | 1,386 | 1,349 | 1,360 | 765,000 | 2,720 |
| 2013-02-06 | 1,329 | 1,404 | 1,325 | 1,396 | 885,000 | 2,792 |
| 2013-02-05 | 1,341 | 1,341 | 1,289 | 1,289 | 848,000 | 2,578 |
| 2013-02-04 | 1,377 | 1,384 | 1,346 | 1,366 | 351,000 | 2,732 |
| 2013-02-01 | 1,380 | 1,396 | 1,375 | 1,380 | 386,000 | 2,760 |
| 2013-01-31 | 1,361 | 1,374 | 1,341 | 1,372 | 464,000 | 2,744 |
| 2013-01-30 | 1,329 | 1,377 | 1,324 | 1,377 | 904,000 | 2,754 |
| 2013-01-29 | 1,272 | 1,318 | 1,267 | 1,299 | 464,000 | 2,598 |
| 2013-01-28 | 1,320 | 1,330 | 1,298 | 1,300 | 440,000 | 2,600 |
| 2013-01-25 | 1,296 | 1,307 | 1,289 | 1,307 | 644,000 | 2,614 |
| 2013-01-24 | 1,248 | 1,272 | 1,235 | 1,270 | 640,000 | 2,540 |
| 2013-01-23 | 1,275 | 1,282 | 1,253 | 1,253 | 726,000 | 2,506 |
| 2013-01-22 | 1,303 | 1,311 | 1,279 | 1,293 | 811,000 | 2,586 |
| 2013-01-21 | 1,341 | 1,347 | 1,303 | 1,303 | 624,000 | 2,606 |
| 2013-01-18 | 1,298 | 1,338 | 1,297 | 1,338 | 917,000 | 2,676 |
| 2013-01-17 | 1,285 | 1,291 | 1,250 | 1,269 | 725,000 | 2,538 |
| 2013-01-16 | 1,297 | 1,304 | 1,282 | 1,284 | 581,000 | 2,568 |
| 2013-01-15 | 1,317 | 1,322 | 1,293 | 1,296 | 578,000 | 2,592 |
| 2013-01-11 | 1,305 | 1,318 | 1,290 | 1,298 | 1,115,000 | 2,596 |
| 2013-01-10 | 1,293 | 1,301 | 1,291 | 1,294 | 320,000 | 2,588 |
| 2013-01-09 | 1,242 | 1,298 | 1,242 | 1,291 | 600,000 | 2,582 |
| 2013-01-08 | 1,255 | 1,278 | 1,255 | 1,262 | 450,000 | 2,524 |
| 2013-01-07 | 1,299 | 1,300 | 1,272 | 1,272 | 491,000 | 2,544 |
| 2013-01-04 | 1,272 | 1,292 | 1,261 | 1,288 | 763,000 | 2,576 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
