9433 KDDI(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 | 6,500 | 6,530 | 6,450 | 6,470 | 2,817,203 | 1,078.33 |
| 2013-12-27 | 6,490 | 6,500 | 6,380 | 6,440 | 1,789,502 | 1,073.33 |
| 2013-12-26 | 6,480 | 6,550 | 6,380 | 6,440 | 2,467,402 | 1,073.33 |
| 2013-12-25 | 6,390 | 6,490 | 6,360 | 6,490 | 2,875,603 | 1,081.67 |
| 2013-12-24 | 6,300 | 6,410 | 6,270 | 6,370 | 4,045,004 | 1,061.67 |
| 2013-12-20 | 6,220 | 6,260 | 6,160 | 6,180 | 4,445,804 | 1,030 |
| 2013-12-19 | 6,480 | 6,490 | 6,290 | 6,340 | 4,840,205 | 1,056.67 |
| 2013-12-18 | 6,220 | 6,390 | 6,210 | 6,350 | 4,251,604 | 1,058.33 |
| 2013-12-17 | 6,270 | 6,320 | 6,240 | 6,250 | 2,296,002 | 1,041.67 |
| 2013-12-16 | 6,290 | 6,360 | 6,260 | 6,280 | 3,463,003 | 1,046.67 |
| 2013-12-13 | 6,390 | 6,430 | 6,260 | 6,300 | 7,793,008 | 1,050 |
| 2013-12-12 | 6,360 | 6,450 | 6,320 | 6,410 | 3,850,904 | 1,068.33 |
| 2013-12-11 | 6,390 | 6,390 | 6,310 | 6,350 | 2,683,103 | 1,058.33 |
| 2013-12-10 | 6,400 | 6,420 | 6,330 | 6,350 | 2,370,802 | 1,058.33 |
| 2013-12-09 | 6,250 | 6,380 | 6,220 | 6,340 | 3,764,204 | 1,056.67 |
| 2013-12-06 | 6,070 | 6,140 | 6,050 | 6,090 | 3,331,303 | 1,015 |
| 2013-12-05 | 6,110 | 6,260 | 6,090 | 6,140 | 4,018,004 | 1,023.33 |
| 2013-12-04 | 6,250 | 6,270 | 6,120 | 6,180 | 4,703,505 | 1,030 |
| 2013-12-03 | 6,380 | 6,440 | 6,320 | 6,390 | 3,088,303 | 1,065 |
| 2013-12-02 | 6,400 | 6,420 | 6,340 | 6,390 | 2,135,102 | 1,065 |
| 2013-11-29 | 6,500 | 6,510 | 6,340 | 6,430 | 3,454,503 | 1,071.67 |
| 2013-11-28 | 6,350 | 6,570 | 6,340 | 6,560 | 3,795,304 | 1,093.33 |
| 2013-11-27 | 6,220 | 6,360 | 6,210 | 6,240 | 3,680,704 | 1,040 |
| 2013-11-26 | 6,340 | 6,400 | 6,290 | 6,320 | 3,270,603 | 1,053.33 |
| 2013-11-25 | 6,390 | 6,520 | 6,350 | 6,460 | 3,467,003 | 1,076.67 |
| 2013-11-22 | 6,530 | 6,580 | 6,370 | 6,410 | 5,016,505 | 1,068.33 |
| 2013-11-21 | 6,140 | 6,440 | 6,110 | 6,430 | 5,582,506 | 1,071.67 |
| 2013-11-20 | 6,120 | 6,130 | 6,030 | 6,050 | 2,239,302 | 1,008.33 |
| 2013-11-19 | 6,080 | 6,140 | 6,030 | 6,080 | 3,048,303 | 1,013.33 |
| 2013-11-18 | 6,250 | 6,250 | 6,060 | 6,060 | 3,437,803 | 1,010 |
| 2013-11-15 | 6,300 | 6,300 | 6,110 | 6,200 | 6,158,306 | 1,033.33 |
| 2013-11-14 | 5,990 | 6,200 | 5,960 | 6,160 | 6,555,607 | 1,026.67 |
| 2013-11-13 | 5,970 | 6,000 | 5,770 | 5,850 | 5,273,705 | 975 |
| 2013-11-12 | 5,750 | 6,000 | 5,710 | 5,970 | 5,586,506 | 995 |
| 2013-11-11 | 5,650 | 5,740 | 5,640 | 5,680 | 3,980,304 | 946.67 |
| 2013-11-08 | 5,460 | 5,550 | 5,390 | 5,480 | 3,577,204 | 913.33 |
| 2013-11-07 | 5,470 | 5,620 | 5,440 | 5,490 | 3,701,404 | 915 |
| 2013-11-06 | 5,300 | 5,480 | 5,280 | 5,470 | 3,113,203 | 911.67 |
| 2013-11-05 | 5,400 | 5,430 | 5,300 | 5,320 | 2,279,302 | 886.67 |
| 2013-11-01 | 5,450 | 5,450 | 5,300 | 5,310 | 2,736,603 | 885 |
| 2013-10-31 | 5,330 | 5,410 | 5,300 | 5,310 | 3,419,603 | 885 |
| 2013-10-30 | 5,300 | 5,400 | 5,290 | 5,330 | 7,507,008 | 888.33 |
| 2013-10-29 | 5,210 | 5,280 | 5,110 | 5,230 | 5,117,505 | 871.67 |
| 2013-10-28 | 5,080 | 5,150 | 5,030 | 5,110 | 3,707,004 | 851.67 |
| 2013-10-25 | 5,190 | 5,200 | 4,960 | 4,960 | 4,916,105 | 826.67 |
| 2013-10-24 | 5,150 | 5,250 | 5,130 | 5,240 | 3,187,903 | 873.33 |
| 2013-10-23 | 5,320 | 5,330 | 5,140 | 5,140 | 2,426,502 | 856.67 |
| 2013-10-22 | 5,240 | 5,320 | 5,240 | 5,300 | 1,689,702 | 883.33 |
| 2013-10-21 | 5,300 | 5,330 | 5,240 | 5,300 | 2,790,403 | 883.33 |
| 2013-10-18 | 5,300 | 5,360 | 5,260 | 5,290 | 2,457,602 | 881.67 |
| 2013-10-17 | 5,380 | 5,420 | 5,310 | 5,350 | 2,015,302 | 891.67 |
| 2013-10-16 | 5,290 | 5,360 | 5,280 | 5,300 | 1,838,602 | 883.33 |
| 2013-10-15 | 5,310 | 5,400 | 5,270 | 5,280 | 3,386,403 | 880 |
| 2013-10-11 | 5,310 | 5,320 | 5,220 | 5,250 | 4,136,404 | 875 |
| 2013-10-10 | 5,290 | 5,290 | 5,210 | 5,270 | 2,421,502 | 878.33 |
| 2013-10-09 | 5,180 | 5,290 | 5,160 | 5,280 | 2,689,603 | 880 |
| 2013-10-08 | 5,260 | 5,260 | 5,170 | 5,230 | 3,127,203 | 871.67 |
| 2013-10-07 | 5,240 | 5,310 | 5,120 | 5,160 | 3,312,403 | 860 |
| 2013-10-04 | 5,180 | 5,250 | 5,120 | 5,160 | 2,478,402 | 860 |
| 2013-10-03 | 5,150 | 5,250 | 5,110 | 5,210 | 4,861,305 | 868.33 |
| 2013-10-02 | 5,120 | 5,220 | 5,020 | 5,080 | 4,251,704 | 846.67 |
| 2013-10-01 | 5,000 | 5,140 | 5,000 | 5,050 | 2,922,003 | 841.67 |
| 2013-09-30 | 5,000 | 5,090 | 4,990 | 5,040 | 2,517,703 | 840 |
| 2013-09-27 | 5,130 | 5,240 | 5,120 | 5,190 | 2,543,303 | 865 |
| 2013-09-26 | 5,000 | 5,190 | 5,000 | 5,180 | 3,783,904 | 863.33 |
| 2013-09-25 | 5,050 | 5,150 | 5,000 | 5,130 | 4,921,405 | 855 |
| 2013-09-24 | 4,820 | 4,965 | 4,810 | 4,950 | 3,875,304 | 825 |
| 2013-09-20 | 4,885 | 4,890 | 4,800 | 4,810 | 2,996,903 | 801.67 |
| 2013-09-19 | 4,875 | 4,910 | 4,775 | 4,865 | 4,763,905 | 810.83 |
| 2013-09-18 | 4,790 | 4,890 | 4,715 | 4,775 | 7,115,907 | 795.83 |
| 2013-09-17 | 5,000 | 5,030 | 4,795 | 4,800 | 6,377,006 | 800 |
| 2013-09-13 | 5,180 | 5,210 | 5,070 | 5,170 | 5,265,405 | 861.67 |
| 2013-09-12 | 5,240 | 5,270 | 5,170 | 5,210 | 2,437,702 | 868.33 |
| 2013-09-11 | 5,190 | 5,250 | 5,120 | 5,220 | 2,965,903 | 870 |
| 2013-09-10 | 4,970 | 5,130 | 4,970 | 5,110 | 2,251,602 | 851.67 |
| 2013-09-09 | 5,040 | 5,050 | 4,905 | 4,960 | 2,188,602 | 826.67 |
| 2013-09-06 | 4,800 | 4,975 | 4,770 | 4,895 | 3,479,803 | 815.83 |
| 2013-09-05 | 5,010 | 5,040 | 4,900 | 4,905 | 2,211,802 | 817.50 |
| 2013-09-04 | 4,965 | 4,995 | 4,915 | 4,995 | 2,717,303 | 832.50 |
| 2013-09-03 | 4,960 | 5,000 | 4,910 | 4,955 | 4,050,304 | 825.83 |
| 2013-09-02 | 4,830 | 4,850 | 4,740 | 4,780 | 2,335,102 | 796.67 |
| 2013-08-30 | 4,800 | 4,845 | 4,655 | 4,695 | 3,432,403 | 782.50 |
| 2013-08-29 | 4,815 | 4,840 | 4,715 | 4,745 | 2,331,202 | 790.83 |
| 2013-08-28 | 4,750 | 4,795 | 4,715 | 4,765 | 3,324,903 | 794.17 |
| 2013-08-27 | 4,885 | 4,895 | 4,815 | 4,840 | 1,889,802 | 806.67 |
| 2013-08-26 | 4,830 | 4,905 | 4,750 | 4,860 | 3,664,104 | 810 |
| 2013-08-23 | 5,030 | 5,030 | 4,910 | 4,960 | 3,453,903 | 826.67 |
| 2013-08-22 | 4,965 | 4,965 | 4,860 | 4,885 | 2,498,502 | 814.17 |
| 2013-08-21 | 4,840 | 4,970 | 4,785 | 4,960 | 3,610,604 | 826.67 |
| 2013-08-20 | 4,975 | 5,050 | 4,805 | 4,820 | 4,376,104 | 803.33 |
| 2013-08-19 | 5,000 | 5,010 | 4,910 | 4,990 | 1,952,902 | 831.67 |
| 2013-08-16 | 5,000 | 5,080 | 5,000 | 5,010 | 1,760,302 | 835 |
| 2013-08-15 | 5,150 | 5,240 | 5,060 | 5,100 | 2,312,602 | 850 |
| 2013-08-14 | 5,280 | 5,310 | 5,090 | 5,220 | 2,581,303 | 870 |
| 2013-08-13 | 5,250 | 5,340 | 5,220 | 5,260 | 2,176,702 | 876.67 |
| 2013-08-12 | 5,260 | 5,280 | 5,090 | 5,150 | 2,264,202 | 858.33 |
| 2013-08-09 | 5,140 | 5,310 | 5,130 | 5,240 | 3,997,604 | 873.33 |
| 2013-08-08 | 5,250 | 5,330 | 5,070 | 5,100 | 5,194,205 | 850 |
| 2013-08-07 | 5,400 | 5,460 | 5,310 | 5,320 | 3,849,904 | 886.67 |
| 2013-08-06 | 5,520 | 5,660 | 5,450 | 5,660 | 2,327,602 | 943.33 |
| 2013-08-05 | 5,600 | 5,610 | 5,540 | 5,600 | 2,371,002 | 933.33 |
| 2013-08-02 | 5,500 | 5,660 | 5,450 | 5,660 | 3,321,703 | 943.33 |
| 2013-08-01 | 5,440 | 5,490 | 5,350 | 5,450 | 2,777,103 | 908.33 |
| 2013-07-31 | 5,460 | 5,530 | 5,320 | 5,410 | 4,762,605 | 901.67 |
| 2013-07-30 | 5,110 | 5,200 | 5,000 | 5,060 | 1,906,402 | 843.33 |
| 2013-07-29 | 5,200 | 5,240 | 5,050 | 5,050 | 2,045,102 | 841.67 |
| 2013-07-26 | 5,160 | 5,320 | 5,110 | 5,120 | 2,489,402 | 853.33 |
| 2013-07-25 | 5,400 | 5,440 | 5,250 | 5,260 | 1,929,002 | 876.67 |
| 2013-07-24 | 5,390 | 5,540 | 5,360 | 5,450 | 3,063,203 | 908.33 |
| 2013-07-23 | 5,280 | 5,400 | 5,250 | 5,360 | 2,209,902 | 893.33 |
| 2013-07-22 | 5,240 | 5,310 | 5,200 | 5,250 | 1,780,102 | 875 |
| 2013-07-19 | 5,200 | 5,320 | 5,080 | 5,180 | 2,868,603 | 863.33 |
| 2013-07-18 | 5,160 | 5,190 | 5,120 | 5,180 | 2,234,502 | 863.33 |
| 2013-07-17 | 5,110 | 5,190 | 5,040 | 5,160 | 3,042,003 | 860 |
| 2013-07-16 | 5,310 | 5,400 | 5,200 | 5,210 | 2,971,003 | 868.33 |
| 2013-07-12 | 5,180 | 5,260 | 5,170 | 5,210 | 2,932,903 | 868.33 |
| 2013-07-11 | 5,160 | 5,210 | 5,100 | 5,200 | 3,012,303 | 866.67 |
| 2013-07-10 | 5,250 | 5,290 | 5,150 | 5,250 | 3,060,803 | 875 |
| 2013-07-09 | 5,110 | 5,200 | 5,040 | 5,200 | 2,704,903 | 866.67 |
| 2013-07-08 | 5,110 | 5,160 | 4,985 | 4,995 | 1,784,302 | 832.50 |
| 2013-07-05 | 5,000 | 5,100 | 4,995 | 5,100 | 2,269,802 | 850 |
| 2013-07-04 | 4,975 | 5,010 | 4,930 | 4,960 | 2,217,002 | 826.67 |
| 2013-07-03 | 5,070 | 5,140 | 4,970 | 5,020 | 3,261,403 | 836.67 |
| 2013-07-02 | 5,180 | 5,200 | 5,070 | 5,100 | 2,483,502 | 850 |
| 2013-07-01 | 5,100 | 5,190 | 5,020 | 5,190 | 3,313,303 | 865 |
| 2013-06-28 | 5,080 | 5,170 | 5,010 | 5,160 | 3,990,604 | 860 |
| 2013-06-27 | 4,745 | 4,950 | 4,705 | 4,940 | 4,067,504 | 823.33 |
| 2013-06-26 | 4,740 | 4,805 | 4,640 | 4,660 | 1,895,202 | 776.67 |
| 2013-06-25 | 4,850 | 4,850 | 4,580 | 4,700 | 3,550,304 | 783.33 |
| 2013-06-24 | 4,845 | 4,920 | 4,750 | 4,780 | 2,740,703 | 796.67 |
| 2013-06-21 | 4,590 | 4,850 | 4,545 | 4,775 | 4,240,204 | 795.83 |
| 2013-06-20 | 4,780 | 4,790 | 4,590 | 4,640 | 5,205,605 | 773.33 |
| 2013-06-19 | 4,485 | 4,615 | 4,440 | 4,600 | 3,267,003 | 766.67 |
| 2013-06-18 | 4,435 | 4,435 | 4,310 | 4,345 | 1,820,202 | 724.17 |
| 2013-06-17 | 4,335 | 4,420 | 4,330 | 4,400 | 1,832,802 | 733.33 |
| 2013-06-14 | 4,265 | 4,410 | 4,265 | 4,315 | 6,471,106 | 719.17 |
| 2013-06-13 | 4,375 | 4,380 | 4,185 | 4,195 | 4,460,404 | 699.17 |
| 2013-06-12 | 4,385 | 4,430 | 4,290 | 4,370 | 3,112,503 | 728.33 |
| 2013-06-11 | 4,500 | 4,510 | 4,330 | 4,385 | 3,436,503 | 730.83 |
| 2013-06-10 | 4,355 | 4,505 | 4,320 | 4,495 | 3,542,204 | 749.17 |
| 2013-06-07 | 4,205 | 4,295 | 4,100 | 4,215 | 4,587,805 | 702.50 |
| 2013-06-06 | 4,290 | 4,375 | 4,235 | 4,245 | 4,834,805 | 707.50 |
| 2013-06-05 | 4,370 | 4,535 | 4,300 | 4,300 | 3,419,103 | 716.67 |
| 2013-06-04 | 4,430 | 4,470 | 4,335 | 4,435 | 4,394,204 | 739.17 |
| 2013-06-03 | 4,540 | 4,555 | 4,450 | 4,470 | 2,915,903 | 745 |
| 2013-05-31 | 4,705 | 4,710 | 4,545 | 4,610 | 3,654,304 | 768.33 |
| 2013-05-30 | 4,770 | 4,775 | 4,465 | 4,495 | 5,025,205 | 749.17 |
| 2013-05-29 | 4,935 | 4,960 | 4,790 | 4,820 | 3,214,903 | 803.33 |
| 2013-05-28 | 4,815 | 4,985 | 4,780 | 4,885 | 3,546,004 | 814.17 |
| 2013-05-27 | 4,720 | 4,915 | 4,705 | 4,830 | 3,381,503 | 805 |
| 2013-05-24 | 4,975 | 5,020 | 4,650 | 4,875 | 6,681,307 | 812.50 |
| 2013-05-23 | 5,200 | 5,420 | 4,885 | 4,970 | 7,406,007 | 828.33 |
| 2013-05-22 | 5,080 | 5,180 | 5,060 | 5,100 | 2,506,003 | 850 |
| 2013-05-21 | 5,160 | 5,190 | 5,080 | 5,110 | 2,072,102 | 851.67 |
| 2013-05-20 | 5,110 | 5,190 | 5,080 | 5,170 | 2,446,102 | 861.67 |
| 2013-05-17 | 5,100 | 5,150 | 5,040 | 5,100 | 3,646,704 | 850 |
| 2013-05-16 | 5,100 | 5,210 | 5,050 | 5,190 | 5,629,506 | 865 |
| 2013-05-15 | 4,890 | 5,030 | 4,860 | 4,935 | 4,514,505 | 822.50 |
| 2013-05-14 | 4,660 | 4,785 | 4,655 | 4,765 | 2,576,803 | 794.17 |
| 2013-05-13 | 4,690 | 4,720 | 4,655 | 4,685 | 3,089,503 | 780.83 |
| 2013-05-10 | 4,740 | 4,745 | 4,575 | 4,640 | 5,955,606 | 773.33 |
| 2013-05-09 | 4,660 | 4,785 | 4,625 | 4,690 | 4,064,104 | 781.67 |
| 2013-05-08 | 4,720 | 4,720 | 4,600 | 4,610 | 3,703,504 | 768.33 |
| 2013-05-07 | 4,750 | 4,860 | 4,715 | 4,720 | 3,919,204 | 786.67 |
| 2013-05-02 | 4,660 | 4,735 | 4,600 | 4,710 | 3,784,204 | 785 |
| 2013-05-01 | 4,660 | 4,735 | 4,600 | 4,665 | 3,718,404 | 777.50 |
| 2013-04-30 | 4,715 | 4,775 | 4,675 | 4,680 | 2,944,303 | 780 |
| 2013-04-26 | 4,720 | 4,875 | 4,575 | 4,580 | 5,057,105 | 763.33 |
| 2013-04-25 | 4,605 | 4,675 | 4,560 | 4,660 | 3,813,804 | 776.67 |
| 2013-04-24 | 4,445 | 4,635 | 4,435 | 4,575 | 4,473,904 | 762.50 |
| 2013-04-23 | 4,405 | 4,435 | 4,355 | 4,380 | 2,714,103 | 730 |
| 2013-04-22 | 4,400 | 4,430 | 4,350 | 4,400 | 3,183,003 | 733.33 |
| 2013-04-19 | 4,210 | 4,305 | 4,160 | 4,275 | 3,625,304 | 712.50 |
| 2013-04-18 | 4,235 | 4,245 | 4,140 | 4,150 | 2,852,903 | 691.67 |
| 2013-04-17 | 4,205 | 4,225 | 4,155 | 4,200 | 2,767,203 | 700 |
| 2013-04-16 | 4,095 | 4,195 | 4,035 | 4,135 | 4,678,605 | 689.17 |
| 2013-04-15 | 4,070 | 4,110 | 4,050 | 4,055 | 3,449,403 | 675.83 |
| 2013-04-12 | 4,225 | 4,230 | 4,100 | 4,100 | 4,654,505 | 683.33 |
| 2013-04-11 | 4,045 | 4,160 | 4,045 | 4,155 | 3,795,904 | 692.50 |
| 2013-04-10 | 4,125 | 4,165 | 4,100 | 4,115 | 3,179,103 | 685.83 |
| 2013-04-09 | 4,220 | 4,250 | 4,155 | 4,165 | 3,159,503 | 694.17 |
| 2013-04-08 | 4,145 | 4,195 | 4,080 | 4,115 | 4,672,105 | 685.83 |
| 2013-04-05 | 4,165 | 4,265 | 4,020 | 4,030 | 5,231,705 | 671.67 |
| 2013-04-04 | 3,860 | 4,020 | 3,815 | 4,020 | 4,600,805 | 670 |
| 2013-04-03 | 3,855 | 3,890 | 3,825 | 3,870 | 2,943,903 | 645 |
| 2013-04-02 | 3,830 | 3,845 | 3,755 | 3,790 | 2,243,202 | 631.67 |
| 2013-04-01 | 3,815 | 3,875 | 3,810 | 3,815 | 3,006,803 | 635.83 |
| 2013-03-29 | 3,945 | 3,950 | 3,825 | 3,870 | 3,076,103 | 645 |
| 2013-03-28 | 3,990 | 4,025 | 3,845 | 3,925 | 5,414,205 | 654.17 |
| 2013-03-27 | 3,915 | 3,915 | 3,820 | 3,850 | 2,587,503 | 641.67 |
| 2013-03-26 | 7,590 | 7,680 | 7,560 | 7,630 | 1,427,201 | 635.83 |
| 2013-03-25 | 7,630 | 7,750 | 7,550 | 7,570 | 1,576,702 | 630.83 |
| 2013-03-22 | 7,450 | 7,540 | 7,430 | 7,490 | 1,528,802 | 624.17 |
| 2013-03-21 | 7,390 | 7,530 | 7,360 | 7,500 | 1,483,701 | 625 |
| 2013-03-19 | 7,340 | 7,400 | 7,330 | 7,350 | 926,601 | 612.50 |
| 2013-03-18 | 7,230 | 7,320 | 7,190 | 7,190 | 1,226,601 | 599.17 |
| 2013-03-15 | 7,270 | 7,370 | 7,220 | 7,250 | 2,140,002 | 604.17 |
| 2013-03-14 | 7,290 | 7,290 | 7,170 | 7,230 | 1,324,101 | 602.50 |
| 2013-03-13 | 7,320 | 7,390 | 7,240 | 7,260 | 1,428,501 | 605 |
| 2013-03-12 | 7,410 | 7,410 | 7,300 | 7,320 | 1,063,601 | 610 |
| 2013-03-11 | 7,330 | 7,450 | 7,260 | 7,340 | 1,192,601 | 611.67 |
| 2013-03-08 | 7,290 | 7,320 | 7,230 | 7,260 | 4,581,905 | 605 |
| 2013-03-07 | 7,220 | 7,270 | 7,150 | 7,220 | 1,387,701 | 601.67 |
| 2013-03-06 | 7,010 | 7,180 | 7,000 | 7,160 | 1,322,701 | 596.67 |
| 2013-03-05 | 7,040 | 7,120 | 6,930 | 6,950 | 1,051,701 | 579.17 |
| 2013-03-04 | 7,040 | 7,050 | 6,900 | 6,950 | 1,048,301 | 579.17 |
| 2013-03-01 | 6,880 | 7,030 | 6,860 | 7,000 | 956,501 | 583.33 |
| 2013-02-28 | 6,970 | 6,990 | 6,910 | 6,960 | 1,458,701 | 580 |
| 2013-02-27 | 6,990 | 7,070 | 6,860 | 6,870 | 1,166,501 | 572.50 |
| 2013-02-26 | 7,100 | 7,170 | 6,970 | 7,010 | 1,335,501 | 584.17 |
| 2013-02-25 | 7,020 | 7,150 | 7,010 | 7,140 | 1,876,902 | 595 |
| 2013-02-22 | 6,820 | 6,920 | 6,760 | 6,890 | 1,225,001 | 574.17 |
| 2013-02-21 | 6,920 | 7,030 | 6,780 | 6,800 | 1,368,301 | 566.67 |
| 2013-02-20 | 6,950 | 6,970 | 6,880 | 6,930 | 913,901 | 577.50 |
| 2013-02-19 | 6,940 | 7,000 | 6,830 | 6,830 | 874,601 | 569.17 |
| 2013-02-18 | 6,840 | 6,950 | 6,810 | 6,900 | 878,501 | 575 |
| 2013-02-15 | 6,810 | 6,850 | 6,740 | 6,790 | 1,154,301 | 565.83 |
| 2013-02-14 | 6,900 | 6,940 | 6,820 | 6,880 | 1,077,801 | 573.33 |
| 2013-02-13 | 6,830 | 6,920 | 6,800 | 6,850 | 858,801 | 570.83 |
| 2013-02-12 | 6,780 | 6,920 | 6,770 | 6,820 | 1,292,701 | 568.33 |
| 2013-02-08 | 6,690 | 6,790 | 6,680 | 6,680 | 1,913,402 | 556.67 |
| 2013-02-07 | 6,910 | 6,940 | 6,800 | 6,840 | 1,049,901 | 570 |
| 2013-02-06 | 6,780 | 7,020 | 6,780 | 6,960 | 2,265,402 | 580 |
| 2013-02-05 | 6,830 | 6,830 | 6,720 | 6,720 | 1,413,901 | 560 |
| 2013-02-04 | 6,850 | 6,860 | 6,780 | 6,820 | 822,101 | 568.33 |
| 2013-02-01 | 6,750 | 6,860 | 6,750 | 6,830 | 1,182,201 | 569.17 |
| 2013-01-31 | 6,820 | 6,830 | 6,710 | 6,800 | 1,423,401 | 566.67 |
| 2013-01-30 | 6,610 | 6,740 | 6,580 | 6,730 | 2,313,402 | 560.83 |
| 2013-01-29 | 6,510 | 6,620 | 6,480 | 6,530 | 2,488,202 | 544.17 |
| 2013-01-28 | 6,600 | 6,600 | 6,350 | 6,350 | 1,642,702 | 529.17 |
| 2013-01-25 | 6,340 | 6,500 | 6,300 | 6,480 | 2,103,702 | 540 |
| 2013-01-24 | 6,110 | 6,240 | 6,110 | 6,240 | 1,666,302 | 520 |
| 2013-01-23 | 6,100 | 6,160 | 6,090 | 6,110 | 1,670,502 | 509.17 |
| 2013-01-22 | 6,230 | 6,230 | 6,110 | 6,140 | 1,678,902 | 511.67 |
| 2013-01-21 | 6,260 | 6,270 | 6,190 | 6,200 | 1,562,202 | 516.67 |
| 2013-01-18 | 6,250 | 6,250 | 6,150 | 6,210 | 1,839,302 | 517.50 |
| 2013-01-17 | 6,250 | 6,270 | 6,070 | 6,180 | 2,286,202 | 515 |
| 2013-01-16 | 6,140 | 6,160 | 6,080 | 6,090 | 995,401 | 507.50 |
| 2013-01-15 | 6,190 | 6,220 | 6,120 | 6,130 | 1,652,902 | 510.83 |
| 2013-01-11 | 6,110 | 6,140 | 6,010 | 6,100 | 2,687,203 | 508.33 |
| 2013-01-10 | 6,310 | 6,350 | 6,180 | 6,200 | 1,110,801 | 516.67 |
| 2013-01-09 | 6,190 | 6,360 | 6,170 | 6,310 | 1,972,502 | 525.83 |
| 2013-01-08 | 6,190 | 6,240 | 6,130 | 6,230 | 1,362,101 | 519.17 |
| 2013-01-07 | 6,240 | 6,240 | 6,120 | 6,170 | 1,120,601 | 514.17 |
| 2013-01-04 | 6,270 | 6,270 | 6,110 | 6,190 | 1,207,201 | 515.83 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株