9435 (株)光通信 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 | 7,820 | 7,930 | 7,780 | 7,930 | 105,100 | 7,930 |
| 2013-12-27 | 7,760 | 7,820 | 7,750 | 7,810 | 117,800 | 7,810 |
| 2013-12-26 | 7,710 | 7,800 | 7,660 | 7,740 | 138,900 | 7,740 |
| 2013-12-25 | 7,570 | 7,710 | 7,570 | 7,710 | 226,500 | 7,710 |
| 2013-12-24 | 7,980 | 8,000 | 7,670 | 7,720 | 260,900 | 7,720 |
| 2013-12-20 | 7,990 | 8,040 | 7,920 | 7,970 | 122,100 | 7,970 |
| 2013-12-19 | 8,100 | 8,130 | 8,000 | 8,020 | 186,500 | 8,020 |
| 2013-12-18 | 8,080 | 8,090 | 8,010 | 8,050 | 235,300 | 8,050 |
| 2013-12-17 | 7,820 | 8,060 | 7,820 | 8,020 | 264,900 | 8,020 |
| 2013-12-16 | 7,860 | 7,950 | 7,810 | 7,820 | 117,600 | 7,820 |
| 2013-12-13 | 7,920 | 7,960 | 7,810 | 7,810 | 172,700 | 7,810 |
| 2013-12-12 | 7,980 | 7,980 | 7,850 | 7,910 | 107,300 | 7,910 |
| 2013-12-11 | 7,970 | 8,010 | 7,850 | 8,000 | 192,200 | 8,000 |
| 2013-12-10 | 8,070 | 8,090 | 8,010 | 8,020 | 119,800 | 8,020 |
| 2013-12-09 | 8,050 | 8,120 | 7,990 | 8,100 | 162,700 | 8,100 |
| 2013-12-06 | 8,030 | 8,070 | 7,850 | 7,930 | 205,300 | 7,930 |
| 2013-12-05 | 7,920 | 8,200 | 7,920 | 7,990 | 398,900 | 7,990 |
| 2013-12-04 | 7,890 | 7,940 | 7,800 | 7,810 | 166,000 | 7,810 |
| 2013-12-03 | 7,960 | 8,040 | 7,870 | 8,030 | 239,900 | 8,030 |
| 2013-12-02 | 7,850 | 7,930 | 7,820 | 7,900 | 116,900 | 7,900 |
| 2013-11-29 | 7,740 | 7,850 | 7,740 | 7,840 | 87,600 | 7,840 |
| 2013-11-28 | 7,820 | 7,900 | 7,630 | 7,820 | 173,800 | 7,820 |
| 2013-11-27 | 7,880 | 7,880 | 7,770 | 7,810 | 118,000 | 7,810 |
| 2013-11-26 | 7,950 | 7,980 | 7,870 | 7,910 | 101,000 | 7,910 |
| 2013-11-25 | 7,870 | 8,000 | 7,860 | 8,000 | 215,100 | 8,000 |
| 2013-11-22 | 7,870 | 7,970 | 7,750 | 7,820 | 341,400 | 7,820 |
| 2013-11-21 | 7,540 | 7,820 | 7,530 | 7,810 | 350,500 | 7,810 |
| 2013-11-20 | 7,440 | 7,510 | 7,410 | 7,480 | 112,800 | 7,480 |
| 2013-11-19 | 7,360 | 7,500 | 7,360 | 7,470 | 118,300 | 7,470 |
| 2013-11-18 | 7,370 | 7,470 | 7,310 | 7,390 | 347,800 | 7,390 |
| 2013-11-15 | 7,470 | 7,480 | 7,380 | 7,380 | 128,300 | 7,380 |
| 2013-11-14 | 7,430 | 7,480 | 7,400 | 7,450 | 123,000 | 7,450 |
| 2013-11-13 | 7,410 | 7,480 | 7,400 | 7,460 | 74,400 | 7,460 |
| 2013-11-12 | 7,300 | 7,480 | 7,160 | 7,480 | 201,900 | 7,480 |
| 2013-11-11 | 7,350 | 7,440 | 7,200 | 7,290 | 170,900 | 7,290 |
| 2013-11-08 | 7,300 | 7,300 | 7,050 | 7,290 | 184,600 | 7,290 |
| 2013-11-07 | 7,440 | 7,440 | 7,330 | 7,410 | 66,100 | 7,410 |
| 2013-11-06 | 7,300 | 7,450 | 7,220 | 7,450 | 106,300 | 7,450 |
| 2013-11-05 | 7,180 | 7,350 | 7,180 | 7,330 | 150,300 | 7,330 |
| 2013-11-01 | 7,180 | 7,330 | 7,150 | 7,170 | 125,600 | 7,170 |
| 2013-10-31 | 7,420 | 7,440 | 7,270 | 7,270 | 144,900 | 7,270 |
| 2013-10-30 | 7,450 | 7,500 | 7,430 | 7,450 | 133,200 | 7,450 |
| 2013-10-29 | 7,550 | 7,590 | 7,260 | 7,400 | 201,300 | 7,400 |
| 2013-10-28 | 7,470 | 7,570 | 7,400 | 7,520 | 118,400 | 7,520 |
| 2013-10-25 | 7,520 | 7,750 | 7,300 | 7,400 | 412,600 | 7,400 |
| 2013-10-24 | 7,270 | 7,420 | 7,220 | 7,400 | 164,600 | 7,400 |
| 2013-10-23 | 7,290 | 7,370 | 7,170 | 7,180 | 130,000 | 7,180 |
| 2013-10-22 | 7,260 | 7,290 | 7,180 | 7,250 | 123,600 | 7,250 |
| 2013-10-21 | 7,000 | 7,330 | 6,960 | 7,290 | 307,000 | 7,290 |
| 2013-10-18 | 6,800 | 6,810 | 6,710 | 6,750 | 73,400 | 6,750 |
| 2013-10-17 | 6,810 | 6,850 | 6,740 | 6,800 | 125,100 | 6,800 |
| 2013-10-16 | 6,600 | 6,820 | 6,590 | 6,720 | 293,100 | 6,720 |
| 2013-10-15 | 6,400 | 6,600 | 6,400 | 6,560 | 176,900 | 6,560 |
| 2013-10-11 | 6,380 | 6,460 | 6,370 | 6,420 | 129,000 | 6,420 |
| 2013-10-10 | 6,280 | 6,370 | 6,250 | 6,350 | 167,500 | 6,350 |
| 2013-10-09 | 6,020 | 6,280 | 5,970 | 6,270 | 166,300 | 6,270 |
| 2013-10-08 | 5,950 | 6,100 | 5,950 | 6,080 | 56,900 | 6,080 |
| 2013-10-07 | 6,020 | 6,060 | 6,000 | 6,020 | 68,100 | 6,020 |
| 2013-10-04 | 6,070 | 6,100 | 6,000 | 6,010 | 110,400 | 6,010 |
| 2013-10-03 | 6,090 | 6,220 | 6,070 | 6,140 | 112,500 | 6,140 |
| 2013-10-02 | 6,100 | 6,160 | 6,060 | 6,110 | 132,600 | 6,110 |
| 2013-10-01 | 6,170 | 6,190 | 6,070 | 6,120 | 101,600 | 6,120 |
| 2013-09-30 | 6,040 | 6,240 | 6,000 | 6,170 | 249,600 | 6,170 |
| 2013-09-27 | 5,960 | 6,040 | 5,910 | 6,040 | 130,600 | 6,040 |
| 2013-09-26 | 5,950 | 5,970 | 5,890 | 5,950 | 67,600 | 5,950 |
| 2013-09-25 | 6,090 | 6,090 | 5,930 | 5,990 | 77,300 | 5,990 |
| 2013-09-24 | 6,000 | 6,050 | 5,910 | 6,020 | 128,800 | 6,020 |
| 2013-09-20 | 5,940 | 6,050 | 5,940 | 6,050 | 84,100 | 6,050 |
| 2013-09-19 | 5,990 | 6,000 | 5,890 | 5,950 | 56,100 | 5,950 |
| 2013-09-18 | 5,910 | 6,030 | 5,910 | 5,970 | 65,400 | 5,970 |
| 2013-09-17 | 6,000 | 6,040 | 5,870 | 5,880 | 61,400 | 5,880 |
| 2013-09-13 | 5,850 | 5,970 | 5,840 | 5,970 | 75,000 | 5,970 |
| 2013-09-12 | 6,080 | 6,090 | 5,900 | 5,900 | 64,700 | 5,900 |
| 2013-09-11 | 6,100 | 6,140 | 6,010 | 6,030 | 87,400 | 6,030 |
| 2013-09-10 | 6,030 | 6,080 | 6,010 | 6,060 | 68,200 | 6,060 |
| 2013-09-09 | 6,000 | 6,060 | 5,970 | 6,050 | 71,300 | 6,050 |
| 2013-09-06 | 5,890 | 5,970 | 5,880 | 5,960 | 89,600 | 5,960 |
| 2013-09-05 | 5,950 | 5,970 | 5,820 | 5,830 | 75,900 | 5,830 |
| 2013-09-04 | 5,800 | 5,940 | 5,800 | 5,920 | 75,900 | 5,920 |
| 2013-09-03 | 5,840 | 5,900 | 5,800 | 5,900 | 80,300 | 5,900 |
| 2013-09-02 | 5,900 | 5,900 | 5,800 | 5,840 | 54,400 | 5,840 |
| 2013-08-30 | 5,920 | 5,970 | 5,860 | 5,870 | 71,000 | 5,870 |
| 2013-08-29 | 5,900 | 5,920 | 5,850 | 5,900 | 50,400 | 5,900 |
| 2013-08-28 | 5,910 | 5,930 | 5,860 | 5,910 | 83,600 | 5,910 |
| 2013-08-27 | 5,950 | 6,020 | 5,950 | 5,980 | 54,300 | 5,980 |
| 2013-08-26 | 5,990 | 6,070 | 5,970 | 6,020 | 84,800 | 6,020 |
| 2013-08-23 | 6,020 | 6,070 | 5,950 | 5,990 | 78,800 | 5,990 |
| 2013-08-22 | 5,920 | 5,970 | 5,850 | 5,950 | 64,200 | 5,950 |
| 2013-08-21 | 5,970 | 6,010 | 5,900 | 5,960 | 103,100 | 5,960 |
| 2013-08-20 | 6,110 | 6,140 | 5,990 | 6,000 | 117,600 | 6,000 |
| 2013-08-19 | 6,080 | 6,160 | 6,060 | 6,130 | 65,300 | 6,130 |
| 2013-08-16 | 5,940 | 6,150 | 5,940 | 6,040 | 179,600 | 6,040 |
| 2013-08-15 | 5,930 | 5,930 | 5,860 | 5,860 | 53,300 | 5,860 |
| 2013-08-14 | 6,100 | 6,110 | 5,900 | 6,030 | 82,600 | 6,030 |
| 2013-08-13 | 5,920 | 6,070 | 5,920 | 6,050 | 76,600 | 6,050 |
| 2013-08-12 | 5,880 | 5,960 | 5,850 | 5,890 | 71,500 | 5,890 |
| 2013-08-09 | 6,060 | 6,100 | 5,940 | 5,940 | 111,100 | 5,940 |
| 2013-08-08 | 6,050 | 6,100 | 5,910 | 5,970 | 93,500 | 5,970 |
| 2013-08-07 | 6,160 | 6,160 | 6,040 | 6,040 | 56,200 | 6,040 |
| 2013-08-06 | 6,300 | 6,300 | 6,090 | 6,260 | 101,600 | 6,260 |
| 2013-08-05 | 6,230 | 6,360 | 6,160 | 6,330 | 191,900 | 6,330 |
| 2013-08-02 | 6,250 | 6,370 | 6,160 | 6,360 | 134,200 | 6,360 |
| 2013-08-01 | 6,030 | 6,250 | 5,960 | 6,250 | 99,700 | 6,250 |
| 2013-07-31 | 6,010 | 6,090 | 6,000 | 6,020 | 79,700 | 6,020 |
| 2013-07-30 | 5,880 | 6,020 | 5,860 | 6,010 | 74,900 | 6,010 |
| 2013-07-29 | 6,020 | 6,030 | 5,880 | 5,900 | 119,000 | 5,900 |
| 2013-07-26 | 6,230 | 6,240 | 6,040 | 6,060 | 122,600 | 6,060 |
| 2013-07-25 | 6,300 | 6,350 | 6,240 | 6,260 | 116,300 | 6,260 |
| 2013-07-24 | 6,060 | 6,340 | 6,020 | 6,320 | 210,300 | 6,320 |
| 2013-07-23 | 6,020 | 6,160 | 5,990 | 6,150 | 112,000 | 6,150 |
| 2013-07-22 | 6,000 | 6,020 | 5,950 | 6,020 | 68,200 | 6,020 |
| 2013-07-19 | 5,990 | 6,050 | 5,880 | 5,920 | 155,100 | 5,920 |
| 2013-07-18 | 5,930 | 6,000 | 5,920 | 5,990 | 130,200 | 5,990 |
| 2013-07-17 | 5,840 | 5,920 | 5,820 | 5,900 | 116,500 | 5,900 |
| 2013-07-16 | 5,800 | 5,870 | 5,800 | 5,840 | 104,200 | 5,840 |
| 2013-07-12 | 5,720 | 5,790 | 5,710 | 5,790 | 101,200 | 5,790 |
| 2013-07-11 | 5,650 | 5,740 | 5,620 | 5,710 | 90,600 | 5,710 |
| 2013-07-10 | 5,600 | 5,670 | 5,600 | 5,650 | 66,900 | 5,650 |
| 2013-07-09 | 5,560 | 5,600 | 5,500 | 5,590 | 70,300 | 5,590 |
| 2013-07-08 | 5,630 | 5,670 | 5,520 | 5,550 | 75,200 | 5,550 |
| 2013-07-05 | 5,620 | 5,700 | 5,580 | 5,620 | 138,800 | 5,620 |
| 2013-07-04 | 5,680 | 5,680 | 5,580 | 5,620 | 80,300 | 5,620 |
| 2013-07-03 | 5,700 | 5,700 | 5,560 | 5,700 | 127,700 | 5,700 |
| 2013-07-02 | 5,630 | 5,700 | 5,620 | 5,650 | 169,800 | 5,650 |
| 2013-07-01 | 5,370 | 5,500 | 5,350 | 5,500 | 118,200 | 5,500 |
| 2013-06-28 | 5,200 | 5,390 | 5,190 | 5,370 | 157,000 | 5,370 |
| 2013-06-27 | 4,915 | 5,130 | 4,900 | 5,120 | 115,200 | 5,120 |
| 2013-06-26 | 5,130 | 5,130 | 4,885 | 4,905 | 77,900 | 4,905 |
| 2013-06-25 | 5,200 | 5,200 | 4,985 | 5,130 | 148,700 | 5,130 |
| 2013-06-24 | 5,180 | 5,270 | 5,180 | 5,240 | 109,900 | 5,240 |
| 2013-06-21 | 5,050 | 5,190 | 4,955 | 5,130 | 135,800 | 5,130 |
| 2013-06-20 | 5,040 | 5,150 | 5,010 | 5,150 | 82,100 | 5,150 |
| 2013-06-19 | 5,110 | 5,170 | 5,000 | 5,090 | 85,800 | 5,090 |
| 2013-06-18 | 4,910 | 5,100 | 4,895 | 5,050 | 247,400 | 5,050 |
| 2013-06-17 | 4,880 | 4,960 | 4,850 | 4,925 | 174,100 | 4,925 |
| 2013-06-14 | 5,000 | 5,050 | 4,915 | 4,920 | 133,600 | 4,920 |
| 2013-06-13 | 5,040 | 5,070 | 4,875 | 4,900 | 132,400 | 4,900 |
| 2013-06-12 | 5,050 | 5,250 | 4,990 | 5,210 | 114,800 | 5,210 |
| 2013-06-11 | 5,370 | 5,390 | 5,150 | 5,180 | 123,300 | 5,180 |
| 2013-06-10 | 5,090 | 5,370 | 5,090 | 5,350 | 145,500 | 5,350 |
| 2013-06-07 | 5,040 | 5,040 | 4,800 | 4,965 | 177,400 | 4,965 |
| 2013-06-06 | 5,160 | 5,230 | 5,080 | 5,100 | 154,700 | 5,100 |
| 2013-06-05 | 5,460 | 5,530 | 5,290 | 5,290 | 85,600 | 5,290 |
| 2013-06-04 | 5,420 | 5,440 | 5,200 | 5,430 | 132,700 | 5,430 |
| 2013-06-03 | 5,530 | 5,570 | 5,410 | 5,430 | 95,600 | 5,430 |
| 2013-05-31 | 5,500 | 5,700 | 5,500 | 5,600 | 166,700 | 5,600 |
| 2013-05-30 | 5,710 | 5,720 | 5,380 | 5,460 | 260,900 | 5,460 |
| 2013-05-29 | 5,640 | 5,790 | 5,590 | 5,680 | 149,000 | 5,680 |
| 2013-05-28 | 5,410 | 5,550 | 5,350 | 5,520 | 177,700 | 5,520 |
| 2013-05-27 | 5,630 | 5,650 | 5,400 | 5,510 | 142,000 | 5,510 |
| 2013-05-24 | 5,850 | 5,910 | 5,320 | 5,560 | 277,900 | 5,560 |
| 2013-05-23 | 6,190 | 6,250 | 5,650 | 5,650 | 281,100 | 5,650 |
| 2013-05-22 | 5,870 | 6,320 | 5,800 | 6,220 | 351,200 | 6,220 |
| 2013-05-21 | 5,930 | 5,940 | 5,700 | 5,850 | 178,900 | 5,850 |
| 2013-05-20 | 5,580 | 6,040 | 5,450 | 5,890 | 388,900 | 5,890 |
| 2013-05-17 | 5,420 | 5,490 | 5,320 | 5,430 | 72,600 | 5,430 |
| 2013-05-16 | 5,470 | 5,500 | 5,260 | 5,370 | 141,600 | 5,370 |
| 2013-05-15 | 5,510 | 5,580 | 5,370 | 5,440 | 107,800 | 5,440 |
| 2013-05-14 | 5,440 | 5,540 | 5,400 | 5,480 | 112,400 | 5,480 |
| 2013-05-13 | 5,430 | 5,450 | 5,320 | 5,390 | 83,200 | 5,390 |
| 2013-05-10 | 5,240 | 5,410 | 5,220 | 5,360 | 144,100 | 5,360 |
| 2013-05-09 | 5,250 | 5,300 | 5,160 | 5,160 | 74,000 | 5,160 |
| 2013-05-08 | 5,340 | 5,390 | 5,270 | 5,280 | 88,100 | 5,280 |
| 2013-05-07 | 5,270 | 5,350 | 5,250 | 5,330 | 83,900 | 5,330 |
| 2013-05-02 | 5,140 | 5,220 | 5,140 | 5,170 | 68,000 | 5,170 |
| 2013-05-01 | 5,260 | 5,300 | 5,140 | 5,140 | 119,300 | 5,140 |
| 2013-04-30 | 5,280 | 5,400 | 5,260 | 5,310 | 88,200 | 5,310 |
| 2013-04-26 | 5,340 | 5,380 | 5,270 | 5,270 | 68,600 | 5,270 |
| 2013-04-25 | 5,390 | 5,400 | 5,320 | 5,380 | 71,500 | 5,380 |
| 2013-04-24 | 5,320 | 5,400 | 5,300 | 5,390 | 93,000 | 5,390 |
| 2013-04-23 | 5,230 | 5,350 | 5,200 | 5,290 | 124,700 | 5,290 |
| 2013-04-22 | 5,180 | 5,240 | 5,180 | 5,200 | 59,300 | 5,200 |
| 2013-04-19 | 5,090 | 5,150 | 5,030 | 5,130 | 64,700 | 5,130 |
| 2013-04-18 | 5,120 | 5,130 | 5,050 | 5,060 | 70,700 | 5,060 |
| 2013-04-17 | 5,130 | 5,180 | 5,130 | 5,160 | 51,000 | 5,160 |
| 2013-04-16 | 5,120 | 5,160 | 5,040 | 5,090 | 147,500 | 5,090 |
| 2013-04-15 | 5,120 | 5,240 | 5,100 | 5,220 | 111,100 | 5,220 |
| 2013-04-12 | 5,230 | 5,240 | 5,100 | 5,100 | 100,500 | 5,100 |
| 2013-04-11 | 5,270 | 5,280 | 5,180 | 5,250 | 68,000 | 5,250 |
| 2013-04-10 | 5,290 | 5,300 | 5,180 | 5,220 | 82,000 | 5,220 |
| 2013-04-09 | 5,170 | 5,270 | 5,120 | 5,260 | 171,600 | 5,260 |
| 2013-04-08 | 5,200 | 5,230 | 5,110 | 5,210 | 136,400 | 5,210 |
| 2013-04-05 | 5,200 | 5,200 | 5,000 | 5,030 | 190,000 | 5,030 |
| 2013-04-04 | 4,970 | 5,090 | 4,880 | 5,090 | 180,700 | 5,090 |
| 2013-04-03 | 4,770 | 4,970 | 4,735 | 4,955 | 170,900 | 4,955 |
| 2013-04-02 | 4,760 | 4,795 | 4,700 | 4,750 | 145,900 | 4,750 |
| 2013-04-01 | 4,950 | 4,970 | 4,820 | 4,820 | 146,200 | 4,820 |
| 2013-03-29 | 4,720 | 4,845 | 4,720 | 4,815 | 153,500 | 4,815 |
| 2013-03-28 | 4,610 | 4,715 | 4,595 | 4,690 | 101,200 | 4,690 |
| 2013-03-27 | 4,610 | 4,655 | 4,600 | 4,640 | 55,800 | 4,640 |
| 2013-03-26 | 4,705 | 4,725 | 4,655 | 4,695 | 82,100 | 4,695 |
| 2013-03-25 | 4,680 | 4,755 | 4,680 | 4,720 | 52,100 | 4,720 |
| 2013-03-22 | 4,740 | 4,775 | 4,660 | 4,665 | 75,100 | 4,665 |
| 2013-03-21 | 4,685 | 4,785 | 4,685 | 4,735 | 120,400 | 4,735 |
| 2013-03-19 | 4,610 | 4,660 | 4,605 | 4,645 | 53,400 | 4,645 |
| 2013-03-18 | 4,615 | 4,620 | 4,560 | 4,565 | 60,700 | 4,565 |
| 2013-03-15 | 4,580 | 4,675 | 4,580 | 4,650 | 75,300 | 4,650 |
| 2013-03-14 | 4,555 | 4,650 | 4,530 | 4,605 | 64,900 | 4,605 |
| 2013-03-13 | 4,565 | 4,610 | 4,540 | 4,550 | 77,500 | 4,550 |
| 2013-03-12 | 4,660 | 4,675 | 4,595 | 4,600 | 120,600 | 4,600 |
| 2013-03-11 | 4,750 | 4,775 | 4,690 | 4,705 | 93,400 | 4,705 |
| 2013-03-08 | 4,740 | 4,765 | 4,660 | 4,750 | 181,700 | 4,750 |
| 2013-03-07 | 4,650 | 4,820 | 4,645 | 4,775 | 204,600 | 4,775 |
| 2013-03-06 | 4,535 | 4,620 | 4,535 | 4,610 | 132,500 | 4,610 |
| 2013-03-05 | 4,545 | 4,590 | 4,525 | 4,535 | 82,300 | 4,535 |
| 2013-03-04 | 4,535 | 4,570 | 4,520 | 4,540 | 65,700 | 4,540 |
| 2013-03-01 | 4,465 | 4,560 | 4,465 | 4,500 | 144,600 | 4,500 |
| 2013-02-28 | 4,420 | 4,485 | 4,400 | 4,465 | 85,100 | 4,465 |
| 2013-02-27 | 4,430 | 4,440 | 4,400 | 4,410 | 84,700 | 4,410 |
| 2013-02-26 | 4,400 | 4,475 | 4,330 | 4,430 | 98,300 | 4,430 |
| 2013-02-25 | 4,480 | 4,495 | 4,430 | 4,440 | 98,500 | 4,440 |
| 2013-02-22 | 4,410 | 4,475 | 4,370 | 4,460 | 95,000 | 4,460 |
| 2013-02-21 | 4,420 | 4,495 | 4,420 | 4,430 | 160,200 | 4,430 |
| 2013-02-20 | 4,470 | 4,475 | 4,385 | 4,420 | 121,600 | 4,420 |
| 2013-02-19 | 4,325 | 4,465 | 4,310 | 4,455 | 289,600 | 4,455 |
| 2013-02-18 | 4,155 | 4,315 | 4,155 | 4,260 | 199,800 | 4,260 |
| 2013-02-15 | 4,095 | 4,150 | 3,980 | 4,140 | 185,000 | 4,140 |
| 2013-02-14 | 4,020 | 4,115 | 4,020 | 4,105 | 154,500 | 4,105 |
| 2013-02-13 | 4,145 | 4,145 | 3,970 | 4,000 | 163,900 | 4,000 |
| 2013-02-12 | 4,230 | 4,270 | 4,125 | 4,130 | 96,100 | 4,130 |
| 2013-02-08 | 4,140 | 4,215 | 4,120 | 4,205 | 139,200 | 4,205 |
| 2013-02-07 | 4,115 | 4,160 | 4,065 | 4,095 | 85,100 | 4,095 |
| 2013-02-06 | 4,050 | 4,160 | 4,050 | 4,150 | 75,100 | 4,150 |
| 2013-02-05 | 4,105 | 4,130 | 4,065 | 4,110 | 94,400 | 4,110 |
| 2013-02-04 | 4,190 | 4,210 | 4,105 | 4,140 | 113,900 | 4,140 |
| 2013-02-01 | 4,250 | 4,250 | 4,140 | 4,185 | 106,100 | 4,185 |
| 2013-01-31 | 4,185 | 4,240 | 4,175 | 4,230 | 113,800 | 4,230 |
| 2013-01-30 | 4,060 | 4,185 | 4,060 | 4,175 | 148,000 | 4,175 |
| 2013-01-29 | 4,245 | 4,260 | 4,045 | 4,070 | 287,400 | 4,070 |
| 2013-01-28 | 4,300 | 4,320 | 4,240 | 4,245 | 121,800 | 4,245 |
| 2013-01-25 | 4,200 | 4,280 | 4,195 | 4,260 | 190,400 | 4,260 |
| 2013-01-24 | 4,090 | 4,190 | 4,075 | 4,190 | 170,500 | 4,190 |
| 2013-01-23 | 4,090 | 4,185 | 4,085 | 4,150 | 231,900 | 4,150 |
| 2013-01-22 | 4,050 | 4,090 | 4,040 | 4,085 | 245,200 | 4,085 |
| 2013-01-21 | 3,905 | 4,030 | 3,855 | 4,010 | 292,200 | 4,010 |
| 2013-01-18 | 3,950 | 3,970 | 3,880 | 3,905 | 111,400 | 3,905 |
| 2013-01-17 | 3,870 | 3,935 | 3,860 | 3,935 | 234,800 | 3,935 |
| 2013-01-16 | 3,810 | 3,885 | 3,810 | 3,855 | 201,500 | 3,855 |
| 2013-01-15 | 3,880 | 3,970 | 3,800 | 3,810 | 328,900 | 3,810 |
| 2013-01-11 | 3,790 | 3,860 | 3,770 | 3,840 | 355,700 | 3,840 |
| 2013-01-10 | 3,595 | 3,690 | 3,560 | 3,670 | 263,700 | 3,670 |
| 2013-01-09 | 3,515 | 3,560 | 3,450 | 3,540 | 131,000 | 3,540 |
| 2013-01-08 | 3,580 | 3,585 | 3,525 | 3,540 | 178,300 | 3,540 |
| 2013-01-07 | 3,450 | 3,565 | 3,445 | 3,550 | 280,700 | 3,550 |
| 2013-01-04 | 3,365 | 3,430 | 3,335 | 3,425 | 191,500 | 3,425 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
