9432 日本電信電話(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 | 5,620 | 5,690 | 5,610 | 5,660 | 2,647,900 | 56.60 |
| 2013-12-27 | 5,530 | 5,610 | 5,480 | 5,530 | 2,502,700 | 55.30 |
| 2013-12-26 | 5,470 | 5,520 | 5,440 | 5,500 | 1,741,400 | 55 |
| 2013-12-25 | 5,440 | 5,460 | 5,420 | 5,460 | 1,682,800 | 54.60 |
| 2013-12-24 | 5,500 | 5,510 | 5,450 | 5,470 | 1,882,500 | 54.70 |
| 2013-12-20 | 5,500 | 5,510 | 5,450 | 5,490 | 2,284,300 | 54.90 |
| 2013-12-19 | 5,500 | 5,500 | 5,430 | 5,490 | 2,935,900 | 54.90 |
| 2013-12-18 | 5,420 | 5,490 | 5,380 | 5,480 | 3,268,300 | 54.80 |
| 2013-12-17 | 5,480 | 5,490 | 5,430 | 5,450 | 3,997,500 | 54.50 |
| 2013-12-16 | 5,410 | 5,550 | 5,410 | 5,520 | 8,837,000 | 55.20 |
| 2013-12-13 | 5,440 | 5,440 | 5,320 | 5,350 | 4,725,200 | 53.50 |
| 2013-12-12 | 5,330 | 5,450 | 5,310 | 5,440 | 9,631,400 | 54.40 |
| 2013-12-11 | 5,180 | 5,290 | 5,180 | 5,270 | 4,049,900 | 52.70 |
| 2013-12-10 | 5,210 | 5,220 | 5,180 | 5,210 | 2,076,800 | 52.10 |
| 2013-12-09 | 5,200 | 5,220 | 5,180 | 5,210 | 2,070,800 | 52.10 |
| 2013-12-06 | 5,160 | 5,160 | 5,110 | 5,150 | 2,565,100 | 51.50 |
| 2013-12-05 | 5,120 | 5,190 | 5,120 | 5,160 | 3,989,400 | 51.60 |
| 2013-12-04 | 5,160 | 5,180 | 5,100 | 5,110 | 2,593,500 | 51.10 |
| 2013-12-03 | 5,200 | 5,200 | 5,150 | 5,160 | 1,232,000 | 51.60 |
| 2013-12-02 | 5,170 | 5,190 | 5,160 | 5,180 | 1,799,800 | 51.80 |
| 2013-11-29 | 5,130 | 5,170 | 5,100 | 5,140 | 2,128,500 | 51.40 |
| 2013-11-28 | 5,150 | 5,160 | 5,110 | 5,160 | 1,780,200 | 51.60 |
| 2013-11-27 | 5,080 | 5,130 | 5,060 | 5,090 | 3,362,800 | 50.90 |
| 2013-11-26 | 5,110 | 5,190 | 5,100 | 5,150 | 8,042,100 | 51.50 |
| 2013-11-25 | 5,160 | 5,170 | 5,100 | 5,140 | 2,523,800 | 51.40 |
| 2013-11-22 | 5,230 | 5,230 | 5,140 | 5,150 | 3,735,800 | 51.50 |
| 2013-11-21 | 5,240 | 5,240 | 5,180 | 5,210 | 2,280,600 | 52.10 |
| 2013-11-20 | 5,270 | 5,280 | 5,200 | 5,220 | 1,834,400 | 52.20 |
| 2013-11-19 | 5,320 | 5,320 | 5,220 | 5,250 | 2,768,600 | 52.50 |
| 2013-11-18 | 5,330 | 5,330 | 5,280 | 5,310 | 2,432,500 | 53.10 |
| 2013-11-15 | 5,290 | 5,300 | 5,230 | 5,270 | 3,903,700 | 52.70 |
| 2013-11-14 | 5,310 | 5,320 | 5,260 | 5,300 | 2,506,200 | 53 |
| 2013-11-13 | 5,310 | 5,310 | 5,260 | 5,300 | 1,952,100 | 53 |
| 2013-11-12 | 5,270 | 5,330 | 5,260 | 5,330 | 3,249,500 | 53.30 |
| 2013-11-11 | 5,230 | 5,310 | 5,220 | 5,270 | 4,715,800 | 52.70 |
| 2013-11-08 | 5,060 | 5,120 | 5,030 | 5,120 | 1,576,100 | 51.20 |
| 2013-11-07 | 5,080 | 5,100 | 5,020 | 5,090 | 1,730,800 | 50.90 |
| 2013-11-06 | 5,040 | 5,080 | 5,010 | 5,060 | 1,622,600 | 50.60 |
| 2013-11-05 | 5,110 | 5,120 | 4,995 | 5,010 | 3,053,500 | 50.10 |
| 2013-11-01 | 5,130 | 5,130 | 5,010 | 5,030 | 2,110,300 | 50.30 |
| 2013-10-31 | 5,130 | 5,140 | 5,080 | 5,090 | 2,167,700 | 50.90 |
| 2013-10-30 | 5,160 | 5,200 | 5,030 | 5,130 | 10,284,300 | 51.30 |
| 2013-10-29 | 5,130 | 5,180 | 5,100 | 5,160 | 1,694,100 | 51.60 |
| 2013-10-28 | 5,100 | 5,170 | 5,090 | 5,140 | 1,726,600 | 51.40 |
| 2013-10-25 | 5,210 | 5,220 | 5,050 | 5,050 | 2,707,900 | 50.50 |
| 2013-10-24 | 5,200 | 5,250 | 5,180 | 5,250 | 1,140,800 | 52.50 |
| 2013-10-23 | 5,340 | 5,360 | 5,220 | 5,230 | 1,855,500 | 52.30 |
| 2013-10-22 | 5,270 | 5,320 | 5,260 | 5,320 | 1,171,200 | 53.20 |
| 2013-10-21 | 5,250 | 5,290 | 5,220 | 5,270 | 1,398,200 | 52.70 |
| 2013-10-18 | 5,250 | 5,270 | 5,190 | 5,220 | 1,609,900 | 52.20 |
| 2013-10-17 | 5,280 | 5,300 | 5,210 | 5,250 | 2,124,300 | 52.50 |
| 2013-10-16 | 5,330 | 5,340 | 5,260 | 5,270 | 1,539,400 | 52.70 |
| 2013-10-15 | 5,350 | 5,370 | 5,310 | 5,330 | 2,114,100 | 53.30 |
| 2013-10-11 | 5,250 | 5,310 | 5,230 | 5,290 | 2,754,700 | 52.90 |
| 2013-10-10 | 5,130 | 5,210 | 5,100 | 5,200 | 2,776,800 | 52 |
| 2013-10-09 | 5,010 | 5,110 | 4,975 | 5,110 | 2,741,100 | 51.10 |
| 2013-10-08 | 5,120 | 5,150 | 5,010 | 5,060 | 2,962,400 | 50.60 |
| 2013-10-07 | 5,120 | 5,180 | 5,080 | 5,120 | 3,065,300 | 51.20 |
| 2013-10-04 | 5,020 | 5,100 | 5,000 | 5,060 | 2,575,100 | 50.60 |
| 2013-10-03 | 5,100 | 5,120 | 5,040 | 5,040 | 2,722,200 | 50.40 |
| 2013-10-02 | 5,110 | 5,180 | 5,070 | 5,100 | 1,993,600 | 51 |
| 2013-10-01 | 5,090 | 5,160 | 5,080 | 5,100 | 1,899,300 | 51 |
| 2013-09-30 | 5,110 | 5,120 | 5,070 | 5,080 | 1,150,600 | 50.80 |
| 2013-09-27 | 5,230 | 5,250 | 5,150 | 5,170 | 1,341,200 | 51.70 |
| 2013-09-26 | 5,180 | 5,230 | 5,130 | 5,220 | 1,672,000 | 52.20 |
| 2013-09-25 | 5,260 | 5,300 | 5,220 | 5,280 | 1,542,600 | 52.80 |
| 2013-09-24 | 5,210 | 5,260 | 5,210 | 5,250 | 1,317,700 | 52.50 |
| 2013-09-20 | 5,250 | 5,280 | 5,200 | 5,250 | 1,420,900 | 52.50 |
| 2013-09-19 | 5,190 | 5,240 | 5,170 | 5,230 | 1,796,300 | 52.30 |
| 2013-09-18 | 5,150 | 5,190 | 5,100 | 5,110 | 2,806,600 | 51.10 |
| 2013-09-17 | 5,320 | 5,320 | 5,140 | 5,140 | 2,409,100 | 51.40 |
| 2013-09-13 | 5,280 | 5,350 | 5,280 | 5,340 | 2,726,800 | 53.40 |
| 2013-09-12 | 5,290 | 5,330 | 5,250 | 5,320 | 1,219,500 | 53.20 |
| 2013-09-11 | 5,380 | 5,430 | 5,280 | 5,290 | 1,950,000 | 52.90 |
| 2013-09-10 | 5,310 | 5,370 | 5,300 | 5,340 | 1,734,500 | 53.40 |
| 2013-09-09 | 5,300 | 5,310 | 5,250 | 5,290 | 2,678,400 | 52.90 |
| 2013-09-06 | 5,180 | 5,230 | 5,120 | 5,170 | 2,241,600 | 51.70 |
| 2013-09-05 | 5,140 | 5,190 | 5,110 | 5,110 | 2,141,400 | 51.10 |
| 2013-09-04 | 5,090 | 5,120 | 5,070 | 5,110 | 1,546,700 | 51.10 |
| 2013-09-03 | 5,060 | 5,150 | 5,060 | 5,130 | 2,318,400 | 51.30 |
| 2013-09-02 | 4,990 | 5,050 | 4,990 | 5,020 | 1,545,200 | 50.20 |
| 2013-08-30 | 5,080 | 5,100 | 4,985 | 4,995 | 3,499,200 | 49.95 |
| 2013-08-29 | 5,050 | 5,080 | 5,030 | 5,060 | 1,675,200 | 50.60 |
| 2013-08-28 | 5,000 | 5,060 | 5,000 | 5,040 | 2,323,600 | 50.40 |
| 2013-08-27 | 5,080 | 5,140 | 5,050 | 5,090 | 1,668,000 | 50.90 |
| 2013-08-26 | 5,100 | 5,150 | 5,070 | 5,110 | 1,643,800 | 51.10 |
| 2013-08-23 | 5,060 | 5,120 | 5,050 | 5,100 | 2,065,700 | 51 |
| 2013-08-22 | 5,000 | 5,080 | 4,980 | 5,030 | 2,379,100 | 50.30 |
| 2013-08-21 | 4,970 | 5,010 | 4,945 | 4,990 | 2,951,300 | 49.90 |
| 2013-08-20 | 4,975 | 5,020 | 4,940 | 4,950 | 2,681,500 | 49.50 |
| 2013-08-19 | 4,985 | 4,990 | 4,910 | 4,985 | 3,136,000 | 49.85 |
| 2013-08-16 | 5,020 | 5,060 | 4,980 | 4,995 | 3,479,300 | 49.95 |
| 2013-08-15 | 5,140 | 5,190 | 5,090 | 5,120 | 2,638,100 | 51.20 |
| 2013-08-14 | 5,220 | 5,250 | 5,150 | 5,220 | 2,489,100 | 52.20 |
| 2013-08-13 | 5,180 | 5,180 | 5,140 | 5,180 | 2,156,900 | 51.80 |
| 2013-08-12 | 5,050 | 5,100 | 5,030 | 5,080 | 1,974,500 | 50.80 |
| 2013-08-09 | 5,090 | 5,130 | 5,060 | 5,090 | 2,538,000 | 50.90 |
| 2013-08-08 | 5,100 | 5,140 | 4,990 | 5,030 | 4,108,600 | 50.30 |
| 2013-08-07 | 5,180 | 5,180 | 5,080 | 5,080 | 3,762,300 | 50.80 |
| 2013-08-06 | 5,150 | 5,300 | 5,080 | 5,300 | 3,299,900 | 53 |
| 2013-08-05 | 5,200 | 5,200 | 5,140 | 5,200 | 1,622,800 | 52 |
| 2013-08-02 | 5,180 | 5,220 | 5,140 | 5,210 | 2,808,200 | 52.10 |
| 2013-08-01 | 4,935 | 5,100 | 4,920 | 5,100 | 3,671,200 | 51 |
| 2013-07-31 | 4,970 | 5,020 | 4,935 | 4,935 | 3,172,600 | 49.35 |
| 2013-07-30 | 4,985 | 5,020 | 4,920 | 4,990 | 2,808,800 | 49.90 |
| 2013-07-29 | 5,020 | 5,040 | 4,965 | 4,985 | 2,896,800 | 49.85 |
| 2013-07-26 | 5,170 | 5,190 | 4,995 | 5,020 | 4,753,100 | 50.20 |
| 2013-07-25 | 5,350 | 5,370 | 5,220 | 5,270 | 2,130,100 | 52.70 |
| 2013-07-24 | 5,350 | 5,380 | 5,290 | 5,330 | 1,766,700 | 53.30 |
| 2013-07-23 | 5,280 | 5,360 | 5,270 | 5,330 | 3,247,000 | 53.30 |
| 2013-07-22 | 5,320 | 5,330 | 5,230 | 5,280 | 4,068,600 | 52.80 |
| 2013-07-19 | 5,280 | 5,300 | 5,160 | 5,210 | 4,108,600 | 52.10 |
| 2013-07-18 | 5,190 | 5,260 | 5,180 | 5,230 | 2,338,900 | 52.30 |
| 2013-07-17 | 5,110 | 5,170 | 5,060 | 5,170 | 4,752,900 | 51.70 |
| 2013-07-16 | 5,230 | 5,240 | 5,150 | 5,170 | 2,821,100 | 51.70 |
| 2013-07-12 | 5,220 | 5,290 | 5,210 | 5,250 | 1,907,400 | 52.50 |
| 2013-07-11 | 5,230 | 5,280 | 5,150 | 5,200 | 2,882,800 | 52 |
| 2013-07-10 | 5,260 | 5,290 | 5,220 | 5,260 | 2,643,200 | 52.60 |
| 2013-07-09 | 5,230 | 5,270 | 5,190 | 5,230 | 3,140,200 | 52.30 |
| 2013-07-08 | 5,310 | 5,340 | 5,150 | 5,150 | 2,618,800 | 51.50 |
| 2013-07-05 | 5,210 | 5,300 | 5,210 | 5,300 | 2,676,200 | 53 |
| 2013-07-04 | 5,160 | 5,220 | 5,120 | 5,150 | 2,581,900 | 51.50 |
| 2013-07-03 | 5,170 | 5,190 | 5,100 | 5,140 | 2,627,300 | 51.40 |
| 2013-07-02 | 5,200 | 5,210 | 5,150 | 5,170 | 2,589,000 | 51.70 |
| 2013-07-01 | 5,130 | 5,180 | 5,090 | 5,180 | 2,839,300 | 51.80 |
| 2013-06-28 | 5,100 | 5,170 | 5,060 | 5,140 | 3,243,300 | 51.40 |
| 2013-06-27 | 5,010 | 5,050 | 4,965 | 5,050 | 2,945,600 | 50.50 |
| 2013-06-26 | 4,950 | 5,000 | 4,865 | 4,940 | 2,662,500 | 49.40 |
| 2013-06-25 | 4,985 | 5,020 | 4,845 | 4,925 | 3,840,300 | 49.25 |
| 2013-06-24 | 5,140 | 5,180 | 4,970 | 4,980 | 2,530,900 | 49.80 |
| 2013-06-21 | 5,030 | 5,190 | 5,010 | 5,130 | 3,838,800 | 51.30 |
| 2013-06-20 | 5,020 | 5,140 | 4,995 | 5,080 | 3,761,100 | 50.80 |
| 2013-06-19 | 4,985 | 5,090 | 4,970 | 5,090 | 3,444,000 | 50.90 |
| 2013-06-18 | 4,950 | 5,020 | 4,835 | 4,875 | 3,756,300 | 48.75 |
| 2013-06-17 | 4,820 | 4,950 | 4,815 | 4,930 | 3,870,400 | 49.30 |
| 2013-06-14 | 4,820 | 4,895 | 4,790 | 4,815 | 6,011,500 | 48.15 |
| 2013-06-13 | 4,975 | 5,020 | 4,730 | 4,730 | 6,056,000 | 47.30 |
| 2013-06-12 | 4,960 | 5,090 | 4,920 | 5,040 | 4,591,400 | 50.40 |
| 2013-06-11 | 5,120 | 5,210 | 5,050 | 5,060 | 3,682,500 | 50.60 |
| 2013-06-10 | 5,010 | 5,170 | 5,000 | 5,160 | 3,819,000 | 51.60 |
| 2013-06-07 | 4,910 | 4,935 | 4,725 | 4,825 | 6,146,500 | 48.25 |
| 2013-06-06 | 5,040 | 5,130 | 4,945 | 5,010 | 4,949,200 | 50.10 |
| 2013-06-05 | 5,100 | 5,280 | 5,040 | 5,040 | 6,018,900 | 50.40 |
| 2013-06-04 | 4,960 | 5,120 | 4,865 | 5,090 | 5,103,400 | 50.90 |
| 2013-06-03 | 5,050 | 5,090 | 4,975 | 4,985 | 3,873,100 | 49.85 |
| 2013-05-31 | 5,090 | 5,130 | 5,020 | 5,050 | 3,759,600 | 50.50 |
| 2013-05-30 | 5,100 | 5,190 | 4,985 | 5,040 | 4,909,000 | 50.40 |
| 2013-05-29 | 5,210 | 5,280 | 5,140 | 5,200 | 4,182,600 | 52 |
| 2013-05-28 | 5,000 | 5,190 | 5,000 | 5,110 | 4,414,200 | 51.10 |
| 2013-05-27 | 5,150 | 5,190 | 4,995 | 4,995 | 4,055,400 | 49.95 |
| 2013-05-24 | 5,210 | 5,400 | 5,070 | 5,200 | 5,646,000 | 52 |
| 2013-05-23 | 5,420 | 5,470 | 5,080 | 5,130 | 6,808,300 | 51.30 |
| 2013-05-22 | 5,260 | 5,450 | 5,260 | 5,390 | 4,292,600 | 53.90 |
| 2013-05-21 | 5,340 | 5,380 | 5,190 | 5,260 | 4,733,600 | 52.60 |
| 2013-05-20 | 5,430 | 5,540 | 5,330 | 5,340 | 4,515,500 | 53.40 |
| 2013-05-17 | 5,400 | 5,500 | 5,370 | 5,380 | 3,178,600 | 53.80 |
| 2013-05-16 | 5,450 | 5,540 | 5,380 | 5,460 | 5,293,300 | 54.60 |
| 2013-05-15 | 5,390 | 5,650 | 5,380 | 5,550 | 5,961,100 | 55.50 |
| 2013-05-14 | 5,290 | 5,420 | 5,270 | 5,330 | 3,481,100 | 53.30 |
| 2013-05-13 | 5,480 | 5,570 | 5,290 | 5,290 | 7,780,400 | 52.90 |
| 2013-05-10 | 5,140 | 5,150 | 5,040 | 5,080 | 3,371,100 | 50.80 |
| 2013-05-09 | 4,920 | 5,050 | 4,920 | 5,000 | 3,841,200 | 50 |
| 2013-05-08 | 5,020 | 5,020 | 4,930 | 4,945 | 2,589,800 | 49.45 |
| 2013-05-07 | 4,890 | 5,030 | 4,860 | 5,020 | 4,341,400 | 50.20 |
| 2013-05-02 | 4,780 | 4,835 | 4,750 | 4,770 | 2,291,600 | 47.70 |
| 2013-05-01 | 4,825 | 4,865 | 4,735 | 4,850 | 2,730,200 | 48.50 |
| 2013-04-30 | 4,895 | 4,920 | 4,825 | 4,825 | 2,603,200 | 48.25 |
| 2013-04-26 | 4,905 | 4,930 | 4,830 | 4,835 | 2,480,700 | 48.35 |
| 2013-04-25 | 4,860 | 4,935 | 4,805 | 4,935 | 3,596,900 | 49.35 |
| 2013-04-24 | 4,870 | 4,880 | 4,810 | 4,875 | 1,909,600 | 48.75 |
| 2013-04-23 | 4,735 | 4,865 | 4,735 | 4,850 | 2,817,300 | 48.50 |
| 2013-04-22 | 4,830 | 4,900 | 4,805 | 4,805 | 2,528,100 | 48.05 |
| 2013-04-19 | 4,605 | 4,775 | 4,605 | 4,745 | 3,124,800 | 47.45 |
| 2013-04-18 | 4,655 | 4,700 | 4,605 | 4,625 | 3,477,600 | 46.25 |
| 2013-04-17 | 4,725 | 4,805 | 4,685 | 4,725 | 2,742,400 | 47.25 |
| 2013-04-16 | 4,575 | 4,750 | 4,555 | 4,725 | 5,408,900 | 47.25 |
| 2013-04-15 | 4,750 | 4,885 | 4,670 | 4,710 | 6,351,800 | 47.10 |
| 2013-04-12 | 4,555 | 4,690 | 4,525 | 4,670 | 4,848,400 | 46.70 |
| 2013-04-11 | 4,500 | 4,580 | 4,490 | 4,520 | 4,960,700 | 45.20 |
| 2013-04-10 | 4,400 | 4,490 | 4,385 | 4,465 | 4,424,100 | 44.65 |
| 2013-04-09 | 4,390 | 4,430 | 4,320 | 4,400 | 4,747,300 | 44 |
| 2013-04-08 | 4,250 | 4,330 | 4,230 | 4,325 | 6,178,100 | 43.25 |
| 2013-04-05 | 4,215 | 4,250 | 4,155 | 4,175 | 7,149,400 | 41.75 |
| 2013-04-04 | 3,995 | 4,100 | 3,955 | 4,100 | 4,689,200 | 41 |
| 2013-04-03 | 4,025 | 4,060 | 3,980 | 4,035 | 3,886,300 | 40.35 |
| 2013-04-02 | 3,960 | 4,065 | 3,925 | 4,010 | 3,979,300 | 40.10 |
| 2013-04-01 | 4,075 | 4,080 | 3,950 | 3,960 | 3,671,700 | 39.60 |
| 2013-03-29 | 4,120 | 4,130 | 4,060 | 4,105 | 2,392,600 | 41.05 |
| 2013-03-28 | 4,140 | 4,145 | 4,055 | 4,100 | 3,660,800 | 41 |
| 2013-03-27 | 4,125 | 4,170 | 4,110 | 4,135 | 3,019,400 | 41.35 |
| 2013-03-26 | 4,200 | 4,210 | 4,185 | 4,190 | 3,376,000 | 41.90 |
| 2013-03-25 | 4,215 | 4,230 | 4,200 | 4,200 | 2,524,600 | 42 |
| 2013-03-22 | 4,250 | 4,260 | 4,190 | 4,190 | 2,910,200 | 41.90 |
| 2013-03-21 | 4,220 | 4,270 | 4,205 | 4,250 | 4,680,800 | 42.50 |
| 2013-03-19 | 4,180 | 4,210 | 4,160 | 4,195 | 2,847,700 | 41.95 |
| 2013-03-18 | 4,180 | 4,220 | 4,150 | 4,150 | 2,547,900 | 41.50 |
| 2013-03-15 | 4,200 | 4,205 | 4,180 | 4,185 | 3,311,600 | 41.85 |
| 2013-03-14 | 4,200 | 4,215 | 4,170 | 4,180 | 2,518,400 | 41.80 |
| 2013-03-13 | 4,275 | 4,285 | 4,190 | 4,195 | 3,521,100 | 41.95 |
| 2013-03-12 | 4,325 | 4,335 | 4,260 | 4,270 | 2,693,500 | 42.70 |
| 2013-03-11 | 4,300 | 4,320 | 4,265 | 4,305 | 3,021,600 | 43.05 |
| 2013-03-08 | 4,250 | 4,315 | 4,230 | 4,265 | 5,764,000 | 42.65 |
| 2013-03-07 | 4,385 | 4,395 | 4,305 | 4,320 | 2,204,200 | 43.20 |
| 2013-03-06 | 4,315 | 4,350 | 4,305 | 4,350 | 1,434,900 | 43.50 |
| 2013-03-05 | 4,315 | 4,320 | 4,285 | 4,300 | 1,695,600 | 43 |
| 2013-03-04 | 4,260 | 4,320 | 4,230 | 4,270 | 3,503,000 | 42.70 |
| 2013-03-01 | 4,180 | 4,250 | 4,150 | 4,235 | 2,913,900 | 42.35 |
| 2013-02-28 | 4,220 | 4,270 | 4,205 | 4,250 | 3,189,500 | 42.50 |
| 2013-02-27 | 4,340 | 4,345 | 4,200 | 4,205 | 3,869,300 | 42.05 |
| 2013-02-26 | 4,345 | 4,430 | 4,325 | 4,365 | 3,740,100 | 43.65 |
| 2013-02-25 | 4,295 | 4,390 | 4,290 | 4,375 | 4,170,700 | 43.75 |
| 2013-02-22 | 4,305 | 4,310 | 4,255 | 4,260 | 4,983,000 | 42.60 |
| 2013-02-21 | 4,310 | 4,375 | 4,305 | 4,330 | 4,304,600 | 43.30 |
| 2013-02-20 | 4,260 | 4,355 | 4,255 | 4,295 | 4,406,300 | 42.95 |
| 2013-02-19 | 4,280 | 4,315 | 4,185 | 4,205 | 3,624,000 | 42.05 |
| 2013-02-18 | 4,140 | 4,300 | 4,130 | 4,290 | 4,804,000 | 42.90 |
| 2013-02-15 | 4,195 | 4,230 | 4,070 | 4,115 | 4,509,700 | 41.15 |
| 2013-02-14 | 4,195 | 4,245 | 4,185 | 4,185 | 3,820,600 | 41.85 |
| 2013-02-13 | 4,145 | 4,250 | 4,130 | 4,170 | 4,159,500 | 41.70 |
| 2013-02-12 | 4,150 | 4,225 | 4,140 | 4,145 | 4,130,300 | 41.45 |
| 2013-02-08 | 4,050 | 4,210 | 4,025 | 4,130 | 5,774,700 | 41.30 |
| 2013-02-07 | 3,930 | 4,070 | 3,920 | 4,050 | 6,249,200 | 40.50 |
| 2013-02-06 | 3,910 | 3,945 | 3,890 | 3,910 | 2,959,000 | 39.10 |
| 2013-02-05 | 3,895 | 3,910 | 3,880 | 3,890 | 2,337,500 | 38.90 |
| 2013-02-04 | 3,900 | 3,955 | 3,860 | 3,925 | 3,408,800 | 39.25 |
| 2013-02-01 | 3,830 | 3,895 | 3,830 | 3,865 | 4,011,600 | 38.65 |
| 2013-01-31 | 3,780 | 3,835 | 3,770 | 3,830 | 5,894,300 | 38.30 |
| 2013-01-30 | 3,760 | 3,785 | 3,755 | 3,770 | 2,610,100 | 37.70 |
| 2013-01-29 | 3,720 | 3,755 | 3,720 | 3,740 | 2,859,200 | 37.40 |
| 2013-01-28 | 3,765 | 3,785 | 3,735 | 3,740 | 3,097,200 | 37.40 |
| 2013-01-25 | 3,740 | 3,770 | 3,735 | 3,745 | 2,621,900 | 37.45 |
| 2013-01-24 | 3,735 | 3,755 | 3,705 | 3,725 | 3,061,700 | 37.25 |
| 2013-01-23 | 3,745 | 3,765 | 3,735 | 3,735 | 2,307,700 | 37.35 |
| 2013-01-22 | 3,800 | 3,800 | 3,735 | 3,745 | 3,149,100 | 37.45 |
| 2013-01-21 | 3,810 | 3,810 | 3,780 | 3,800 | 1,690,500 | 38 |
| 2013-01-18 | 3,805 | 3,815 | 3,775 | 3,790 | 2,941,000 | 37.90 |
| 2013-01-17 | 3,760 | 3,775 | 3,730 | 3,775 | 3,363,200 | 37.75 |
| 2013-01-16 | 3,795 | 3,795 | 3,740 | 3,740 | 2,377,500 | 37.40 |
| 2013-01-15 | 3,760 | 3,805 | 3,760 | 3,795 | 3,177,500 | 37.95 |
| 2013-01-11 | 3,735 | 3,740 | 3,715 | 3,725 | 1,997,900 | 37.25 |
| 2013-01-10 | 3,685 | 3,715 | 3,685 | 3,710 | 2,463,000 | 37.10 |
| 2013-01-09 | 3,705 | 3,710 | 3,675 | 3,680 | 2,979,400 | 36.80 |
| 2013-01-08 | 3,705 | 3,710 | 3,675 | 3,695 | 2,607,700 | 36.95 |
| 2013-01-07 | 3,730 | 3,735 | 3,705 | 3,710 | 3,174,900 | 37.10 |
| 2013-01-04 | 3,695 | 3,705 | 3,665 | 3,685 | 3,630,900 | 36.85 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株