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 | 2,156.67 |
| 2013-12-27 | 6,490 | 6,500 | 6,380 | 6,440 | 1,789,502 | 2,146.67 |
| 2013-12-26 | 6,480 | 6,550 | 6,380 | 6,440 | 2,467,402 | 2,146.67 |
| 2013-12-25 | 6,390 | 6,490 | 6,360 | 6,490 | 2,875,603 | 2,163.33 |
| 2013-12-24 | 6,300 | 6,410 | 6,270 | 6,370 | 4,045,004 | 2,123.33 |
| 2013-12-20 | 6,220 | 6,260 | 6,160 | 6,180 | 4,445,804 | 2,060 |
| 2013-12-19 | 6,480 | 6,490 | 6,290 | 6,340 | 4,840,205 | 2,113.33 |
| 2013-12-18 | 6,220 | 6,390 | 6,210 | 6,350 | 4,251,604 | 2,116.67 |
| 2013-12-17 | 6,270 | 6,320 | 6,240 | 6,250 | 2,296,002 | 2,083.33 |
| 2013-12-16 | 6,290 | 6,360 | 6,260 | 6,280 | 3,463,003 | 2,093.33 |
| 2013-12-13 | 6,390 | 6,430 | 6,260 | 6,300 | 7,793,008 | 2,100 |
| 2013-12-12 | 6,360 | 6,450 | 6,320 | 6,410 | 3,850,904 | 2,136.67 |
| 2013-12-11 | 6,390 | 6,390 | 6,310 | 6,350 | 2,683,103 | 2,116.67 |
| 2013-12-10 | 6,400 | 6,420 | 6,330 | 6,350 | 2,370,802 | 2,116.67 |
| 2013-12-09 | 6,250 | 6,380 | 6,220 | 6,340 | 3,764,204 | 2,113.33 |
| 2013-12-06 | 6,070 | 6,140 | 6,050 | 6,090 | 3,331,303 | 2,030 |
| 2013-12-05 | 6,110 | 6,260 | 6,090 | 6,140 | 4,018,004 | 2,046.67 |
| 2013-12-04 | 6,250 | 6,270 | 6,120 | 6,180 | 4,703,505 | 2,060 |
| 2013-12-03 | 6,380 | 6,440 | 6,320 | 6,390 | 3,088,303 | 2,130 |
| 2013-12-02 | 6,400 | 6,420 | 6,340 | 6,390 | 2,135,102 | 2,130 |
| 2013-11-29 | 6,500 | 6,510 | 6,340 | 6,430 | 3,454,503 | 2,143.33 |
| 2013-11-28 | 6,350 | 6,570 | 6,340 | 6,560 | 3,795,304 | 2,186.67 |
| 2013-11-27 | 6,220 | 6,360 | 6,210 | 6,240 | 3,680,704 | 2,080 |
| 2013-11-26 | 6,340 | 6,400 | 6,290 | 6,320 | 3,270,603 | 2,106.67 |
| 2013-11-25 | 6,390 | 6,520 | 6,350 | 6,460 | 3,467,003 | 2,153.33 |
| 2013-11-22 | 6,530 | 6,580 | 6,370 | 6,410 | 5,016,505 | 2,136.67 |
| 2013-11-21 | 6,140 | 6,440 | 6,110 | 6,430 | 5,582,506 | 2,143.33 |
| 2013-11-20 | 6,120 | 6,130 | 6,030 | 6,050 | 2,239,302 | 2,016.67 |
| 2013-11-19 | 6,080 | 6,140 | 6,030 | 6,080 | 3,048,303 | 2,026.67 |
| 2013-11-18 | 6,250 | 6,250 | 6,060 | 6,060 | 3,437,803 | 2,020 |
| 2013-11-15 | 6,300 | 6,300 | 6,110 | 6,200 | 6,158,306 | 2,066.67 |
| 2013-11-14 | 5,990 | 6,200 | 5,960 | 6,160 | 6,555,607 | 2,053.33 |
| 2013-11-13 | 5,970 | 6,000 | 5,770 | 5,850 | 5,273,705 | 1,950 |
| 2013-11-12 | 5,750 | 6,000 | 5,710 | 5,970 | 5,586,506 | 1,990 |
| 2013-11-11 | 5,650 | 5,740 | 5,640 | 5,680 | 3,980,304 | 1,893.33 |
| 2013-11-08 | 5,460 | 5,550 | 5,390 | 5,480 | 3,577,204 | 1,826.67 |
| 2013-11-07 | 5,470 | 5,620 | 5,440 | 5,490 | 3,701,404 | 1,830 |
| 2013-11-06 | 5,300 | 5,480 | 5,280 | 5,470 | 3,113,203 | 1,823.33 |
| 2013-11-05 | 5,400 | 5,430 | 5,300 | 5,320 | 2,279,302 | 1,773.33 |
| 2013-11-01 | 5,450 | 5,450 | 5,300 | 5,310 | 2,736,603 | 1,770 |
| 2013-10-31 | 5,330 | 5,410 | 5,300 | 5,310 | 3,419,603 | 1,770 |
| 2013-10-30 | 5,300 | 5,400 | 5,290 | 5,330 | 7,507,008 | 1,776.67 |
| 2013-10-29 | 5,210 | 5,280 | 5,110 | 5,230 | 5,117,505 | 1,743.33 |
| 2013-10-28 | 5,080 | 5,150 | 5,030 | 5,110 | 3,707,004 | 1,703.33 |
| 2013-10-25 | 5,190 | 5,200 | 4,960 | 4,960 | 4,916,105 | 1,653.33 |
| 2013-10-24 | 5,150 | 5,250 | 5,130 | 5,240 | 3,187,903 | 1,746.67 |
| 2013-10-23 | 5,320 | 5,330 | 5,140 | 5,140 | 2,426,502 | 1,713.33 |
| 2013-10-22 | 5,240 | 5,320 | 5,240 | 5,300 | 1,689,702 | 1,766.67 |
| 2013-10-21 | 5,300 | 5,330 | 5,240 | 5,300 | 2,790,403 | 1,766.67 |
| 2013-10-18 | 5,300 | 5,360 | 5,260 | 5,290 | 2,457,602 | 1,763.33 |
| 2013-10-17 | 5,380 | 5,420 | 5,310 | 5,350 | 2,015,302 | 1,783.33 |
| 2013-10-16 | 5,290 | 5,360 | 5,280 | 5,300 | 1,838,602 | 1,766.67 |
| 2013-10-15 | 5,310 | 5,400 | 5,270 | 5,280 | 3,386,403 | 1,760 |
| 2013-10-11 | 5,310 | 5,320 | 5,220 | 5,250 | 4,136,404 | 1,750 |
| 2013-10-10 | 5,290 | 5,290 | 5,210 | 5,270 | 2,421,502 | 1,756.67 |
| 2013-10-09 | 5,180 | 5,290 | 5,160 | 5,280 | 2,689,603 | 1,760 |
| 2013-10-08 | 5,260 | 5,260 | 5,170 | 5,230 | 3,127,203 | 1,743.33 |
| 2013-10-07 | 5,240 | 5,310 | 5,120 | 5,160 | 3,312,403 | 1,720 |
| 2013-10-04 | 5,180 | 5,250 | 5,120 | 5,160 | 2,478,402 | 1,720 |
| 2013-10-03 | 5,150 | 5,250 | 5,110 | 5,210 | 4,861,305 | 1,736.67 |
| 2013-10-02 | 5,120 | 5,220 | 5,020 | 5,080 | 4,251,704 | 1,693.33 |
| 2013-10-01 | 5,000 | 5,140 | 5,000 | 5,050 | 2,922,003 | 1,683.33 |
| 2013-09-30 | 5,000 | 5,090 | 4,990 | 5,040 | 2,517,703 | 1,680 |
| 2013-09-27 | 5,130 | 5,240 | 5,120 | 5,190 | 2,543,303 | 1,730 |
| 2013-09-26 | 5,000 | 5,190 | 5,000 | 5,180 | 3,783,904 | 1,726.67 |
| 2013-09-25 | 5,050 | 5,150 | 5,000 | 5,130 | 4,921,405 | 1,710 |
| 2013-09-24 | 4,820 | 4,965 | 4,810 | 4,950 | 3,875,304 | 1,650 |
| 2013-09-20 | 4,885 | 4,890 | 4,800 | 4,810 | 2,996,903 | 1,603.33 |
| 2013-09-19 | 4,875 | 4,910 | 4,775 | 4,865 | 4,763,905 | 1,621.67 |
| 2013-09-18 | 4,790 | 4,890 | 4,715 | 4,775 | 7,115,907 | 1,591.67 |
| 2013-09-17 | 5,000 | 5,030 | 4,795 | 4,800 | 6,377,006 | 1,600 |
| 2013-09-13 | 5,180 | 5,210 | 5,070 | 5,170 | 5,265,405 | 1,723.33 |
| 2013-09-12 | 5,240 | 5,270 | 5,170 | 5,210 | 2,437,702 | 1,736.67 |
| 2013-09-11 | 5,190 | 5,250 | 5,120 | 5,220 | 2,965,903 | 1,740 |
| 2013-09-10 | 4,970 | 5,130 | 4,970 | 5,110 | 2,251,602 | 1,703.33 |
| 2013-09-09 | 5,040 | 5,050 | 4,905 | 4,960 | 2,188,602 | 1,653.33 |
| 2013-09-06 | 4,800 | 4,975 | 4,770 | 4,895 | 3,479,803 | 1,631.67 |
| 2013-09-05 | 5,010 | 5,040 | 4,900 | 4,905 | 2,211,802 | 1,635 |
| 2013-09-04 | 4,965 | 4,995 | 4,915 | 4,995 | 2,717,303 | 1,665 |
| 2013-09-03 | 4,960 | 5,000 | 4,910 | 4,955 | 4,050,304 | 1,651.67 |
| 2013-09-02 | 4,830 | 4,850 | 4,740 | 4,780 | 2,335,102 | 1,593.33 |
| 2013-08-30 | 4,800 | 4,845 | 4,655 | 4,695 | 3,432,403 | 1,565 |
| 2013-08-29 | 4,815 | 4,840 | 4,715 | 4,745 | 2,331,202 | 1,581.67 |
| 2013-08-28 | 4,750 | 4,795 | 4,715 | 4,765 | 3,324,903 | 1,588.33 |
| 2013-08-27 | 4,885 | 4,895 | 4,815 | 4,840 | 1,889,802 | 1,613.33 |
| 2013-08-26 | 4,830 | 4,905 | 4,750 | 4,860 | 3,664,104 | 1,620 |
| 2013-08-23 | 5,030 | 5,030 | 4,910 | 4,960 | 3,453,903 | 1,653.33 |
| 2013-08-22 | 4,965 | 4,965 | 4,860 | 4,885 | 2,498,502 | 1,628.33 |
| 2013-08-21 | 4,840 | 4,970 | 4,785 | 4,960 | 3,610,604 | 1,653.33 |
| 2013-08-20 | 4,975 | 5,050 | 4,805 | 4,820 | 4,376,104 | 1,606.67 |
| 2013-08-19 | 5,000 | 5,010 | 4,910 | 4,990 | 1,952,902 | 1,663.33 |
| 2013-08-16 | 5,000 | 5,080 | 5,000 | 5,010 | 1,760,302 | 1,670 |
| 2013-08-15 | 5,150 | 5,240 | 5,060 | 5,100 | 2,312,602 | 1,700 |
| 2013-08-14 | 5,280 | 5,310 | 5,090 | 5,220 | 2,581,303 | 1,740 |
| 2013-08-13 | 5,250 | 5,340 | 5,220 | 5,260 | 2,176,702 | 1,753.33 |
| 2013-08-12 | 5,260 | 5,280 | 5,090 | 5,150 | 2,264,202 | 1,716.67 |
| 2013-08-09 | 5,140 | 5,310 | 5,130 | 5,240 | 3,997,604 | 1,746.67 |
| 2013-08-08 | 5,250 | 5,330 | 5,070 | 5,100 | 5,194,205 | 1,700 |
| 2013-08-07 | 5,400 | 5,460 | 5,310 | 5,320 | 3,849,904 | 1,773.33 |
| 2013-08-06 | 5,520 | 5,660 | 5,450 | 5,660 | 2,327,602 | 1,886.67 |
| 2013-08-05 | 5,600 | 5,610 | 5,540 | 5,600 | 2,371,002 | 1,866.67 |
| 2013-08-02 | 5,500 | 5,660 | 5,450 | 5,660 | 3,321,703 | 1,886.67 |
| 2013-08-01 | 5,440 | 5,490 | 5,350 | 5,450 | 2,777,103 | 1,816.67 |
| 2013-07-31 | 5,460 | 5,530 | 5,320 | 5,410 | 4,762,605 | 1,803.33 |
| 2013-07-30 | 5,110 | 5,200 | 5,000 | 5,060 | 1,906,402 | 1,686.67 |
| 2013-07-29 | 5,200 | 5,240 | 5,050 | 5,050 | 2,045,102 | 1,683.33 |
| 2013-07-26 | 5,160 | 5,320 | 5,110 | 5,120 | 2,489,402 | 1,706.67 |
| 2013-07-25 | 5,400 | 5,440 | 5,250 | 5,260 | 1,929,002 | 1,753.33 |
| 2013-07-24 | 5,390 | 5,540 | 5,360 | 5,450 | 3,063,203 | 1,816.67 |
| 2013-07-23 | 5,280 | 5,400 | 5,250 | 5,360 | 2,209,902 | 1,786.67 |
| 2013-07-22 | 5,240 | 5,310 | 5,200 | 5,250 | 1,780,102 | 1,750 |
| 2013-07-19 | 5,200 | 5,320 | 5,080 | 5,180 | 2,868,603 | 1,726.67 |
| 2013-07-18 | 5,160 | 5,190 | 5,120 | 5,180 | 2,234,502 | 1,726.67 |
| 2013-07-17 | 5,110 | 5,190 | 5,040 | 5,160 | 3,042,003 | 1,720 |
| 2013-07-16 | 5,310 | 5,400 | 5,200 | 5,210 | 2,971,003 | 1,736.67 |
| 2013-07-12 | 5,180 | 5,260 | 5,170 | 5,210 | 2,932,903 | 1,736.67 |
| 2013-07-11 | 5,160 | 5,210 | 5,100 | 5,200 | 3,012,303 | 1,733.33 |
| 2013-07-10 | 5,250 | 5,290 | 5,150 | 5,250 | 3,060,803 | 1,750 |
| 2013-07-09 | 5,110 | 5,200 | 5,040 | 5,200 | 2,704,903 | 1,733.33 |
| 2013-07-08 | 5,110 | 5,160 | 4,985 | 4,995 | 1,784,302 | 1,665 |
| 2013-07-05 | 5,000 | 5,100 | 4,995 | 5,100 | 2,269,802 | 1,700 |
| 2013-07-04 | 4,975 | 5,010 | 4,930 | 4,960 | 2,217,002 | 1,653.33 |
| 2013-07-03 | 5,070 | 5,140 | 4,970 | 5,020 | 3,261,403 | 1,673.33 |
| 2013-07-02 | 5,180 | 5,200 | 5,070 | 5,100 | 2,483,502 | 1,700 |
| 2013-07-01 | 5,100 | 5,190 | 5,020 | 5,190 | 3,313,303 | 1,730 |
| 2013-06-28 | 5,080 | 5,170 | 5,010 | 5,160 | 3,990,604 | 1,720 |
| 2013-06-27 | 4,745 | 4,950 | 4,705 | 4,940 | 4,067,504 | 1,646.67 |
| 2013-06-26 | 4,740 | 4,805 | 4,640 | 4,660 | 1,895,202 | 1,553.33 |
| 2013-06-25 | 4,850 | 4,850 | 4,580 | 4,700 | 3,550,304 | 1,566.67 |
| 2013-06-24 | 4,845 | 4,920 | 4,750 | 4,780 | 2,740,703 | 1,593.33 |
| 2013-06-21 | 4,590 | 4,850 | 4,545 | 4,775 | 4,240,204 | 1,591.67 |
| 2013-06-20 | 4,780 | 4,790 | 4,590 | 4,640 | 5,205,605 | 1,546.67 |
| 2013-06-19 | 4,485 | 4,615 | 4,440 | 4,600 | 3,267,003 | 1,533.33 |
| 2013-06-18 | 4,435 | 4,435 | 4,310 | 4,345 | 1,820,202 | 1,448.33 |
| 2013-06-17 | 4,335 | 4,420 | 4,330 | 4,400 | 1,832,802 | 1,466.67 |
| 2013-06-14 | 4,265 | 4,410 | 4,265 | 4,315 | 6,471,106 | 1,438.33 |
| 2013-06-13 | 4,375 | 4,380 | 4,185 | 4,195 | 4,460,404 | 1,398.33 |
| 2013-06-12 | 4,385 | 4,430 | 4,290 | 4,370 | 3,112,503 | 1,456.67 |
| 2013-06-11 | 4,500 | 4,510 | 4,330 | 4,385 | 3,436,503 | 1,461.67 |
| 2013-06-10 | 4,355 | 4,505 | 4,320 | 4,495 | 3,542,204 | 1,498.33 |
| 2013-06-07 | 4,205 | 4,295 | 4,100 | 4,215 | 4,587,805 | 1,405 |
| 2013-06-06 | 4,290 | 4,375 | 4,235 | 4,245 | 4,834,805 | 1,415 |
| 2013-06-05 | 4,370 | 4,535 | 4,300 | 4,300 | 3,419,103 | 1,433.33 |
| 2013-06-04 | 4,430 | 4,470 | 4,335 | 4,435 | 4,394,204 | 1,478.33 |
| 2013-06-03 | 4,540 | 4,555 | 4,450 | 4,470 | 2,915,903 | 1,490 |
| 2013-05-31 | 4,705 | 4,710 | 4,545 | 4,610 | 3,654,304 | 1,536.67 |
| 2013-05-30 | 4,770 | 4,775 | 4,465 | 4,495 | 5,025,205 | 1,498.33 |
| 2013-05-29 | 4,935 | 4,960 | 4,790 | 4,820 | 3,214,903 | 1,606.67 |
| 2013-05-28 | 4,815 | 4,985 | 4,780 | 4,885 | 3,546,004 | 1,628.33 |
| 2013-05-27 | 4,720 | 4,915 | 4,705 | 4,830 | 3,381,503 | 1,610 |
| 2013-05-24 | 4,975 | 5,020 | 4,650 | 4,875 | 6,681,307 | 1,625 |
| 2013-05-23 | 5,200 | 5,420 | 4,885 | 4,970 | 7,406,007 | 1,656.67 |
| 2013-05-22 | 5,080 | 5,180 | 5,060 | 5,100 | 2,506,003 | 1,700 |
| 2013-05-21 | 5,160 | 5,190 | 5,080 | 5,110 | 2,072,102 | 1,703.33 |
| 2013-05-20 | 5,110 | 5,190 | 5,080 | 5,170 | 2,446,102 | 1,723.33 |
| 2013-05-17 | 5,100 | 5,150 | 5,040 | 5,100 | 3,646,704 | 1,700 |
| 2013-05-16 | 5,100 | 5,210 | 5,050 | 5,190 | 5,629,506 | 1,730 |
| 2013-05-15 | 4,890 | 5,030 | 4,860 | 4,935 | 4,514,505 | 1,645 |
| 2013-05-14 | 4,660 | 4,785 | 4,655 | 4,765 | 2,576,803 | 1,588.33 |
| 2013-05-13 | 4,690 | 4,720 | 4,655 | 4,685 | 3,089,503 | 1,561.67 |
| 2013-05-10 | 4,740 | 4,745 | 4,575 | 4,640 | 5,955,606 | 1,546.67 |
| 2013-05-09 | 4,660 | 4,785 | 4,625 | 4,690 | 4,064,104 | 1,563.33 |
| 2013-05-08 | 4,720 | 4,720 | 4,600 | 4,610 | 3,703,504 | 1,536.67 |
| 2013-05-07 | 4,750 | 4,860 | 4,715 | 4,720 | 3,919,204 | 1,573.33 |
| 2013-05-02 | 4,660 | 4,735 | 4,600 | 4,710 | 3,784,204 | 1,570 |
| 2013-05-01 | 4,660 | 4,735 | 4,600 | 4,665 | 3,718,404 | 1,555 |
| 2013-04-30 | 4,715 | 4,775 | 4,675 | 4,680 | 2,944,303 | 1,560 |
| 2013-04-26 | 4,720 | 4,875 | 4,575 | 4,580 | 5,057,105 | 1,526.67 |
| 2013-04-25 | 4,605 | 4,675 | 4,560 | 4,660 | 3,813,804 | 1,553.33 |
| 2013-04-24 | 4,445 | 4,635 | 4,435 | 4,575 | 4,473,904 | 1,525 |
| 2013-04-23 | 4,405 | 4,435 | 4,355 | 4,380 | 2,714,103 | 1,460 |
| 2013-04-22 | 4,400 | 4,430 | 4,350 | 4,400 | 3,183,003 | 1,466.67 |
| 2013-04-19 | 4,210 | 4,305 | 4,160 | 4,275 | 3,625,304 | 1,425 |
| 2013-04-18 | 4,235 | 4,245 | 4,140 | 4,150 | 2,852,903 | 1,383.33 |
| 2013-04-17 | 4,205 | 4,225 | 4,155 | 4,200 | 2,767,203 | 1,400 |
| 2013-04-16 | 4,095 | 4,195 | 4,035 | 4,135 | 4,678,605 | 1,378.33 |
| 2013-04-15 | 4,070 | 4,110 | 4,050 | 4,055 | 3,449,403 | 1,351.67 |
| 2013-04-12 | 4,225 | 4,230 | 4,100 | 4,100 | 4,654,505 | 1,366.67 |
| 2013-04-11 | 4,045 | 4,160 | 4,045 | 4,155 | 3,795,904 | 1,385 |
| 2013-04-10 | 4,125 | 4,165 | 4,100 | 4,115 | 3,179,103 | 1,371.67 |
| 2013-04-09 | 4,220 | 4,250 | 4,155 | 4,165 | 3,159,503 | 1,388.33 |
| 2013-04-08 | 4,145 | 4,195 | 4,080 | 4,115 | 4,672,105 | 1,371.67 |
| 2013-04-05 | 4,165 | 4,265 | 4,020 | 4,030 | 5,231,705 | 1,343.33 |
| 2013-04-04 | 3,860 | 4,020 | 3,815 | 4,020 | 4,600,805 | 1,340 |
| 2013-04-03 | 3,855 | 3,890 | 3,825 | 3,870 | 2,943,903 | 1,290 |
| 2013-04-02 | 3,830 | 3,845 | 3,755 | 3,790 | 2,243,202 | 1,263.33 |
| 2013-04-01 | 3,815 | 3,875 | 3,810 | 3,815 | 3,006,803 | 1,271.67 |
| 2013-03-29 | 3,945 | 3,950 | 3,825 | 3,870 | 3,076,103 | 1,290 |
| 2013-03-28 | 3,990 | 4,025 | 3,845 | 3,925 | 5,414,205 | 1,308.33 |
| 2013-03-27 | 3,915 | 3,915 | 3,820 | 3,850 | 2,587,503 | 1,283.33 |
| 2013-03-26 | 7,590 | 7,680 | 7,560 | 7,630 | 1,427,201 | 1,271.67 |
| 2013-03-25 | 7,630 | 7,750 | 7,550 | 7,570 | 1,576,702 | 1,261.67 |
| 2013-03-22 | 7,450 | 7,540 | 7,430 | 7,490 | 1,528,802 | 1,248.33 |
| 2013-03-21 | 7,390 | 7,530 | 7,360 | 7,500 | 1,483,701 | 1,250 |
| 2013-03-19 | 7,340 | 7,400 | 7,330 | 7,350 | 926,601 | 1,225 |
| 2013-03-18 | 7,230 | 7,320 | 7,190 | 7,190 | 1,226,601 | 1,198.33 |
| 2013-03-15 | 7,270 | 7,370 | 7,220 | 7,250 | 2,140,002 | 1,208.33 |
| 2013-03-14 | 7,290 | 7,290 | 7,170 | 7,230 | 1,324,101 | 1,205 |
| 2013-03-13 | 7,320 | 7,390 | 7,240 | 7,260 | 1,428,501 | 1,210 |
| 2013-03-12 | 7,410 | 7,410 | 7,300 | 7,320 | 1,063,601 | 1,220 |
| 2013-03-11 | 7,330 | 7,450 | 7,260 | 7,340 | 1,192,601 | 1,223.33 |
| 2013-03-08 | 7,290 | 7,320 | 7,230 | 7,260 | 4,581,905 | 1,210 |
| 2013-03-07 | 7,220 | 7,270 | 7,150 | 7,220 | 1,387,701 | 1,203.33 |
| 2013-03-06 | 7,010 | 7,180 | 7,000 | 7,160 | 1,322,701 | 1,193.33 |
| 2013-03-05 | 7,040 | 7,120 | 6,930 | 6,950 | 1,051,701 | 1,158.33 |
| 2013-03-04 | 7,040 | 7,050 | 6,900 | 6,950 | 1,048,301 | 1,158.33 |
| 2013-03-01 | 6,880 | 7,030 | 6,860 | 7,000 | 956,501 | 1,166.67 |
| 2013-02-28 | 6,970 | 6,990 | 6,910 | 6,960 | 1,458,701 | 1,160 |
| 2013-02-27 | 6,990 | 7,070 | 6,860 | 6,870 | 1,166,501 | 1,145 |
| 2013-02-26 | 7,100 | 7,170 | 6,970 | 7,010 | 1,335,501 | 1,168.33 |
| 2013-02-25 | 7,020 | 7,150 | 7,010 | 7,140 | 1,876,902 | 1,190 |
| 2013-02-22 | 6,820 | 6,920 | 6,760 | 6,890 | 1,225,001 | 1,148.33 |
| 2013-02-21 | 6,920 | 7,030 | 6,780 | 6,800 | 1,368,301 | 1,133.33 |
| 2013-02-20 | 6,950 | 6,970 | 6,880 | 6,930 | 913,901 | 1,155 |
| 2013-02-19 | 6,940 | 7,000 | 6,830 | 6,830 | 874,601 | 1,138.33 |
| 2013-02-18 | 6,840 | 6,950 | 6,810 | 6,900 | 878,501 | 1,150 |
| 2013-02-15 | 6,810 | 6,850 | 6,740 | 6,790 | 1,154,301 | 1,131.67 |
| 2013-02-14 | 6,900 | 6,940 | 6,820 | 6,880 | 1,077,801 | 1,146.67 |
| 2013-02-13 | 6,830 | 6,920 | 6,800 | 6,850 | 858,801 | 1,141.67 |
| 2013-02-12 | 6,780 | 6,920 | 6,770 | 6,820 | 1,292,701 | 1,136.67 |
| 2013-02-08 | 6,690 | 6,790 | 6,680 | 6,680 | 1,913,402 | 1,113.33 |
| 2013-02-07 | 6,910 | 6,940 | 6,800 | 6,840 | 1,049,901 | 1,140 |
| 2013-02-06 | 6,780 | 7,020 | 6,780 | 6,960 | 2,265,402 | 1,160 |
| 2013-02-05 | 6,830 | 6,830 | 6,720 | 6,720 | 1,413,901 | 1,120 |
| 2013-02-04 | 6,850 | 6,860 | 6,780 | 6,820 | 822,101 | 1,136.67 |
| 2013-02-01 | 6,750 | 6,860 | 6,750 | 6,830 | 1,182,201 | 1,138.33 |
| 2013-01-31 | 6,820 | 6,830 | 6,710 | 6,800 | 1,423,401 | 1,133.33 |
| 2013-01-30 | 6,610 | 6,740 | 6,580 | 6,730 | 2,313,402 | 1,121.67 |
| 2013-01-29 | 6,510 | 6,620 | 6,480 | 6,530 | 2,488,202 | 1,088.33 |
| 2013-01-28 | 6,600 | 6,600 | 6,350 | 6,350 | 1,642,702 | 1,058.33 |
| 2013-01-25 | 6,340 | 6,500 | 6,300 | 6,480 | 2,103,702 | 1,080 |
| 2013-01-24 | 6,110 | 6,240 | 6,110 | 6,240 | 1,666,302 | 1,040 |
| 2013-01-23 | 6,100 | 6,160 | 6,090 | 6,110 | 1,670,502 | 1,018.33 |
| 2013-01-22 | 6,230 | 6,230 | 6,110 | 6,140 | 1,678,902 | 1,023.33 |
| 2013-01-21 | 6,260 | 6,270 | 6,190 | 6,200 | 1,562,202 | 1,033.33 |
| 2013-01-18 | 6,250 | 6,250 | 6,150 | 6,210 | 1,839,302 | 1,035 |
| 2013-01-17 | 6,250 | 6,270 | 6,070 | 6,180 | 2,286,202 | 1,030 |
| 2013-01-16 | 6,140 | 6,160 | 6,080 | 6,090 | 995,401 | 1,015 |
| 2013-01-15 | 6,190 | 6,220 | 6,120 | 6,130 | 1,652,902 | 1,021.67 |
| 2013-01-11 | 6,110 | 6,140 | 6,010 | 6,100 | 2,687,203 | 1,016.67 |
| 2013-01-10 | 6,310 | 6,350 | 6,180 | 6,200 | 1,110,801 | 1,033.33 |
| 2013-01-09 | 6,190 | 6,360 | 6,170 | 6,310 | 1,972,502 | 1,051.67 |
| 2013-01-08 | 6,190 | 6,240 | 6,130 | 6,230 | 1,362,101 | 1,038.33 |
| 2013-01-07 | 6,240 | 6,240 | 6,120 | 6,170 | 1,120,601 | 1,028.33 |
| 2013-01-04 | 6,270 | 6,270 | 6,110 | 6,190 | 1,207,201 | 1,031.67 |
分割・併合履歴 ： [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
