9437 (株)NTTドコモ 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 | 1,730 | 1,730 | 1,712 | 1,725 | 5,603,100 | 1,725 |
| 2013-12-27 | 1,694 | 1,710 | 1,694 | 1,710 | 5,870,600 | 1,710 |
| 2013-12-26 | 1,679 | 1,692 | 1,670 | 1,689 | 4,591,000 | 1,689 |
| 2013-12-25 | 1,674 | 1,677 | 1,664 | 1,673 | 4,612,200 | 1,673 |
| 2013-12-24 | 1,690 | 1,690 | 1,674 | 1,679 | 5,306,000 | 1,679 |
| 2013-12-20 | 1,685 | 1,687 | 1,676 | 1,687 | 6,128,200 | 1,687 |
| 2013-12-19 | 1,680 | 1,690 | 1,675 | 1,681 | 7,025,300 | 1,681 |
| 2013-12-18 | 1,656 | 1,671 | 1,656 | 1,669 | 7,415,000 | 1,669 |
| 2013-12-17 | 1,660 | 1,665 | 1,655 | 1,661 | 5,405,600 | 1,661 |
| 2013-12-16 | 1,637 | 1,652 | 1,637 | 1,648 | 7,799,900 | 1,648 |
| 2013-12-13 | 1,652 | 1,661 | 1,645 | 1,650 | 11,658,300 | 1,650 |
| 2013-12-12 | 1,654 | 1,665 | 1,649 | 1,660 | 7,510,200 | 1,660 |
| 2013-12-11 | 1,636 | 1,657 | 1,635 | 1,654 | 7,536,300 | 1,654 |
| 2013-12-10 | 1,656 | 1,658 | 1,645 | 1,648 | 5,336,100 | 1,648 |
| 2013-12-09 | 1,648 | 1,663 | 1,644 | 1,653 | 8,366,400 | 1,653 |
| 2013-12-06 | 1,609 | 1,623 | 1,608 | 1,619 | 5,415,600 | 1,619 |
| 2013-12-05 | 1,632 | 1,649 | 1,619 | 1,623 | 10,600,600 | 1,623 |
| 2013-12-04 | 1,650 | 1,657 | 1,636 | 1,643 | 6,790,100 | 1,643 |
| 2013-12-03 | 1,665 | 1,670 | 1,661 | 1,664 | 6,361,600 | 1,664 |
| 2013-12-02 | 1,650 | 1,666 | 1,648 | 1,659 | 7,188,200 | 1,659 |
| 2013-11-29 | 1,627 | 1,650 | 1,626 | 1,650 | 11,835,100 | 1,650 |
| 2013-11-28 | 1,614 | 1,632 | 1,614 | 1,632 | 4,971,100 | 1,632 |
| 2013-11-27 | 1,621 | 1,622 | 1,608 | 1,616 | 3,995,700 | 1,616 |
| 2013-11-26 | 1,622 | 1,633 | 1,619 | 1,623 | 10,155,200 | 1,623 |
| 2013-11-25 | 1,618 | 1,624 | 1,613 | 1,620 | 5,749,600 | 1,620 |
| 2013-11-22 | 1,615 | 1,623 | 1,605 | 1,623 | 10,401,700 | 1,623 |
| 2013-11-21 | 1,609 | 1,613 | 1,597 | 1,608 | 6,132,300 | 1,608 |
| 2013-11-20 | 1,610 | 1,614 | 1,598 | 1,604 | 4,735,600 | 1,604 |
| 2013-11-19 | 1,609 | 1,611 | 1,600 | 1,607 | 5,538,200 | 1,607 |
| 2013-11-18 | 1,608 | 1,609 | 1,598 | 1,605 | 4,876,800 | 1,605 |
| 2013-11-15 | 1,590 | 1,602 | 1,581 | 1,602 | 9,724,700 | 1,602 |
| 2013-11-14 | 1,587 | 1,588 | 1,569 | 1,577 | 5,952,600 | 1,577 |
| 2013-11-13 | 1,569 | 1,581 | 1,566 | 1,576 | 3,759,800 | 1,576 |
| 2013-11-12 | 1,565 | 1,582 | 1,562 | 1,582 | 6,905,300 | 1,582 |
| 2013-11-11 | 1,555 | 1,575 | 1,554 | 1,564 | 5,017,200 | 1,564 |
| 2013-11-08 | 1,546 | 1,554 | 1,542 | 1,549 | 4,195,000 | 1,549 |
| 2013-11-07 | 1,552 | 1,558 | 1,546 | 1,552 | 3,418,300 | 1,552 |
| 2013-11-06 | 1,540 | 1,564 | 1,540 | 1,556 | 4,292,600 | 1,556 |
| 2013-11-05 | 1,564 | 1,565 | 1,541 | 1,548 | 4,126,900 | 1,548 |
| 2013-11-01 | 1,564 | 1,564 | 1,542 | 1,549 | 3,787,600 | 1,549 |
| 2013-10-31 | 1,560 | 1,566 | 1,556 | 1,560 | 7,327,600 | 1,560 |
| 2013-10-30 | 1,561 | 1,568 | 1,550 | 1,551 | 5,312,100 | 1,551 |
| 2013-10-29 | 1,538 | 1,561 | 1,532 | 1,555 | 6,579,500 | 1,555 |
| 2013-10-28 | 1,545 | 1,545 | 1,528 | 1,535 | 7,070,900 | 1,535 |
| 2013-10-25 | 1,571 | 1,572 | 1,521 | 1,521 | 6,178,300 | 1,521 |
| 2013-10-24 | 1,549 | 1,569 | 1,545 | 1,569 | 3,908,600 | 1,569 |
| 2013-10-23 | 1,578 | 1,579 | 1,554 | 1,557 | 4,336,300 | 1,557 |
| 2013-10-22 | 1,560 | 1,570 | 1,554 | 1,569 | 3,575,800 | 1,569 |
| 2013-10-21 | 1,557 | 1,561 | 1,545 | 1,557 | 4,100,400 | 1,557 |
| 2013-10-18 | 1,534 | 1,555 | 1,524 | 1,553 | 6,171,700 | 1,553 |
| 2013-10-17 | 1,559 | 1,559 | 1,532 | 1,537 | 4,527,900 | 1,537 |
| 2013-10-16 | 1,551 | 1,558 | 1,532 | 1,538 | 6,007,500 | 1,538 |
| 2013-10-15 | 1,579 | 1,583 | 1,547 | 1,559 | 7,258,700 | 1,559 |
| 2013-10-11 | 1,570 | 1,588 | 1,567 | 1,571 | 6,616,700 | 1,571 |
| 2013-10-10 | 1,549 | 1,569 | 1,546 | 1,565 | 5,803,500 | 1,565 |
| 2013-10-09 | 1,523 | 1,546 | 1,506 | 1,539 | 8,260,800 | 1,539 |
| 2013-10-08 | 1,540 | 1,545 | 1,512 | 1,518 | 8,947,900 | 1,518 |
| 2013-10-07 | 1,569 | 1,574 | 1,541 | 1,542 | 5,944,200 | 1,542 |
| 2013-10-04 | 1,556 | 1,570 | 1,543 | 1,561 | 5,583,200 | 1,561 |
| 2013-10-03 | 1,567 | 1,570 | 1,542 | 1,555 | 7,039,100 | 1,555 |
| 2013-10-02 | 1,575 | 1,578 | 1,537 | 1,546 | 8,902,200 | 1,546 |
| 2013-10-01 | 1,582 | 1,586 | 1,565 | 1,566 | 6,032,400 | 1,566 |
| 2013-09-30 | 1,576 | 1,592 | 1,551 | 1,592 | 8,518,400 | 1,592 |
| 2013-09-27 | 1,607 | 1,612 | 1,587 | 1,587 | 4,904,000 | 1,587 |
| 2013-09-26 | 1,591 | 1,606 | 1,580 | 1,604 | 6,022,900 | 1,604 |
| 2013-09-25 | 163,200 | 163,800 | 162,500 | 162,800 | 75,471 | 1,628 |
| 2013-09-24 | 162,000 | 163,500 | 161,500 | 163,200 | 101,624 | 1,632 |
| 2013-09-20 | 161,000 | 162,300 | 160,200 | 161,800 | 84,192 | 1,618 |
| 2013-09-19 | 158,700 | 160,800 | 158,100 | 160,800 | 96,779 | 1,608 |
| 2013-09-18 | 157,000 | 157,800 | 156,000 | 157,300 | 100,461 | 1,573 |
| 2013-09-17 | 161,000 | 161,100 | 156,800 | 156,900 | 142,955 | 1,569 |
| 2013-09-13 | 161,700 | 162,200 | 160,700 | 161,200 | 73,191 | 1,612 |
| 2013-09-12 | 161,500 | 162,500 | 160,200 | 162,100 | 79,567 | 1,621 |
| 2013-09-11 | 166,000 | 167,000 | 160,800 | 161,100 | 190,560 | 1,611 |
| 2013-09-10 | 163,100 | 165,500 | 162,800 | 165,000 | 98,743 | 1,650 |
| 2013-09-09 | 163,000 | 163,100 | 161,000 | 162,400 | 88,679 | 1,624 |
| 2013-09-06 | 165,500 | 165,600 | 159,300 | 160,500 | 305,792 | 1,605 |
| 2013-09-05 | 160,300 | 160,600 | 158,600 | 159,600 | 103,740 | 1,596 |
| 2013-09-04 | 160,100 | 160,700 | 158,800 | 160,100 | 70,003 | 1,601 |
| 2013-09-03 | 159,900 | 161,800 | 159,400 | 161,500 | 65,677 | 1,615 |
| 2013-09-02 | 158,100 | 159,500 | 157,500 | 158,300 | 42,929 | 1,583 |
| 2013-08-30 | 160,300 | 161,000 | 157,000 | 157,500 | 97,740 | 1,575 |
| 2013-08-29 | 159,500 | 161,100 | 158,200 | 160,300 | 75,694 | 1,603 |
| 2013-08-28 | 157,600 | 161,500 | 157,500 | 160,100 | 104,042 | 1,601 |
| 2013-08-27 | 160,000 | 163,000 | 159,800 | 162,100 | 128,575 | 1,621 |
| 2013-08-26 | 157,300 | 160,600 | 156,800 | 159,600 | 133,952 | 1,596 |
| 2013-08-23 | 155,800 | 157,200 | 155,300 | 156,400 | 70,176 | 1,564 |
| 2013-08-22 | 154,600 | 155,700 | 154,200 | 154,600 | 56,625 | 1,546 |
| 2013-08-21 | 156,600 | 157,700 | 155,100 | 156,400 | 69,485 | 1,564 |
| 2013-08-20 | 154,500 | 158,300 | 154,200 | 156,500 | 123,508 | 1,565 |
| 2013-08-19 | 152,600 | 154,600 | 152,500 | 154,600 | 42,765 | 1,546 |
| 2013-08-16 | 153,000 | 153,700 | 152,400 | 153,100 | 53,984 | 1,531 |
| 2013-08-15 | 155,500 | 155,500 | 153,600 | 154,500 | 59,443 | 1,545 |
| 2013-08-14 | 155,300 | 155,800 | 153,900 | 155,600 | 61,304 | 1,556 |
| 2013-08-13 | 154,200 | 155,500 | 153,300 | 155,000 | 55,040 | 1,550 |
| 2013-08-12 | 151,800 | 153,300 | 151,500 | 153,100 | 37,049 | 1,531 |
| 2013-08-09 | 152,100 | 153,700 | 151,800 | 152,900 | 45,210 | 1,529 |
| 2013-08-08 | 153,600 | 155,200 | 150,400 | 151,600 | 59,589 | 1,516 |
| 2013-08-07 | 156,200 | 156,900 | 154,100 | 154,400 | 60,768 | 1,544 |
| 2013-08-06 | 154,500 | 157,200 | 153,800 | 157,100 | 59,080 | 1,571 |
| 2013-08-05 | 154,100 | 155,400 | 153,800 | 155,100 | 36,434 | 1,551 |
| 2013-08-02 | 153,000 | 155,500 | 152,300 | 155,300 | 65,964 | 1,553 |
| 2013-08-01 | 149,500 | 152,300 | 148,500 | 152,200 | 64,406 | 1,522 |
| 2013-07-31 | 149,100 | 150,600 | 148,100 | 149,500 | 79,825 | 1,495 |
| 2013-07-30 | 148,700 | 149,600 | 147,300 | 148,800 | 60,309 | 1,488 |
| 2013-07-29 | 148,100 | 150,800 | 147,400 | 148,300 | 83,102 | 1,483 |
| 2013-07-26 | 153,900 | 153,900 | 150,300 | 150,600 | 83,614 | 1,506 |
| 2013-07-25 | 155,000 | 155,200 | 152,300 | 152,600 | 55,877 | 1,526 |
| 2013-07-24 | 155,100 | 155,300 | 153,800 | 154,500 | 49,677 | 1,545 |
| 2013-07-23 | 153,400 | 155,300 | 152,000 | 155,200 | 74,123 | 1,552 |
| 2013-07-22 | 156,500 | 157,200 | 153,400 | 153,400 | 85,453 | 1,534 |
| 2013-07-19 | 156,900 | 157,300 | 154,100 | 156,400 | 104,826 | 1,564 |
| 2013-07-18 | 155,300 | 156,200 | 154,800 | 156,200 | 67,607 | 1,562 |
| 2013-07-17 | 155,800 | 156,100 | 154,700 | 154,900 | 71,290 | 1,549 |
| 2013-07-16 | 157,000 | 158,000 | 154,800 | 156,300 | 81,563 | 1,563 |
| 2013-07-12 | 157,300 | 158,400 | 156,900 | 157,500 | 52,245 | 1,575 |
| 2013-07-11 | 158,100 | 159,200 | 156,300 | 157,200 | 65,602 | 1,572 |
| 2013-07-10 | 157,500 | 158,800 | 156,600 | 158,700 | 73,862 | 1,587 |
| 2013-07-09 | 156,400 | 157,900 | 155,900 | 157,400 | 63,524 | 1,574 |
| 2013-07-08 | 157,000 | 157,100 | 153,600 | 154,500 | 50,483 | 1,545 |
| 2013-07-05 | 156,700 | 157,100 | 155,100 | 155,800 | 45,205 | 1,558 |
| 2013-07-04 | 156,300 | 156,300 | 154,300 | 155,400 | 46,496 | 1,554 |
| 2013-07-03 | 158,800 | 158,900 | 155,500 | 156,200 | 66,399 | 1,562 |
| 2013-07-02 | 155,900 | 159,000 | 155,700 | 157,900 | 117,837 | 1,579 |
| 2013-07-01 | 153,900 | 154,700 | 152,300 | 154,700 | 68,784 | 1,547 |
| 2013-06-28 | 147,000 | 154,200 | 147,000 | 154,100 | 153,231 | 1,541 |
| 2013-06-27 | 146,300 | 146,900 | 144,900 | 145,800 | 98,480 | 1,458 |
| 2013-06-26 | 145,600 | 146,500 | 144,200 | 144,800 | 98,732 | 1,448 |
| 2013-06-25 | 144,600 | 146,700 | 141,700 | 143,100 | 119,244 | 1,431 |
| 2013-06-24 | 146,400 | 147,800 | 143,600 | 144,300 | 70,557 | 1,443 |
| 2013-06-21 | 143,100 | 146,400 | 143,100 | 146,300 | 91,168 | 1,463 |
| 2013-06-20 | 144,100 | 145,800 | 144,100 | 145,300 | 72,081 | 1,453 |
| 2013-06-19 | 144,100 | 145,500 | 143,700 | 145,400 | 61,061 | 1,454 |
| 2013-06-18 | 143,100 | 144,800 | 141,800 | 142,400 | 73,892 | 1,424 |
| 2013-06-17 | 142,800 | 143,900 | 141,700 | 143,600 | 86,384 | 1,436 |
| 2013-06-14 | 144,100 | 145,200 | 142,000 | 142,300 | 127,811 | 1,423 |
| 2013-06-13 | 143,000 | 145,100 | 141,400 | 142,400 | 116,212 | 1,424 |
| 2013-06-12 | 145,600 | 146,500 | 143,100 | 146,000 | 94,163 | 1,460 |
| 2013-06-11 | 149,000 | 150,700 | 147,200 | 147,600 | 99,665 | 1,476 |
| 2013-06-10 | 145,900 | 149,700 | 145,300 | 149,700 | 99,799 | 1,497 |
| 2013-06-07 | 145,000 | 146,100 | 140,200 | 142,300 | 139,352 | 1,423 |
| 2013-06-06 | 145,200 | 148,700 | 145,100 | 146,000 | 113,304 | 1,460 |
| 2013-06-05 | 147,000 | 149,000 | 145,000 | 145,200 | 113,773 | 1,452 |
| 2013-06-04 | 147,000 | 147,700 | 144,600 | 147,000 | 120,625 | 1,470 |
| 2013-06-03 | 148,100 | 149,600 | 147,500 | 147,500 | 93,283 | 1,475 |
| 2013-05-31 | 153,300 | 154,500 | 149,800 | 149,800 | 105,624 | 1,498 |
| 2013-05-30 | 152,300 | 156,300 | 150,000 | 151,900 | 146,387 | 1,519 |
| 2013-05-29 | 154,800 | 154,800 | 151,300 | 152,000 | 118,049 | 1,520 |
| 2013-05-28 | 151,700 | 154,200 | 151,100 | 151,300 | 90,841 | 1,513 |
| 2013-05-27 | 152,000 | 153,700 | 151,000 | 151,700 | 96,040 | 1,517 |
| 2013-05-24 | 159,700 | 160,000 | 150,500 | 155,300 | 163,523 | 1,553 |
| 2013-05-23 | 165,800 | 166,200 | 158,000 | 158,000 | 172,660 | 1,580 |
| 2013-05-22 | 164,800 | 166,100 | 164,300 | 164,700 | 74,134 | 1,647 |
| 2013-05-21 | 166,000 | 166,100 | 164,700 | 165,200 | 64,810 | 1,652 |
| 2013-05-20 | 165,500 | 166,600 | 164,800 | 165,800 | 78,736 | 1,658 |
| 2013-05-17 | 164,900 | 165,100 | 163,600 | 164,300 | 114,770 | 1,643 |
| 2013-05-16 | 163,000 | 163,800 | 161,500 | 163,000 | 114,048 | 1,630 |
| 2013-05-15 | 161,100 | 163,000 | 160,300 | 162,800 | 138,420 | 1,628 |
| 2013-05-14 | 160,900 | 161,500 | 160,000 | 160,000 | 82,677 | 1,600 |
| 2013-05-13 | 160,000 | 161,000 | 159,200 | 160,300 | 85,544 | 1,603 |
| 2013-05-10 | 159,400 | 159,700 | 158,000 | 159,100 | 90,124 | 1,591 |
| 2013-05-09 | 158,500 | 159,500 | 157,900 | 158,200 | 85,570 | 1,582 |
| 2013-05-08 | 159,400 | 159,800 | 157,700 | 158,000 | 88,049 | 1,580 |
| 2013-05-07 | 159,000 | 159,400 | 157,300 | 158,900 | 96,384 | 1,589 |
| 2013-05-02 | 158,100 | 159,300 | 157,500 | 158,500 | 42,739 | 1,585 |
| 2013-05-01 | 160,800 | 160,800 | 157,000 | 159,700 | 69,667 | 1,597 |
| 2013-04-30 | 159,800 | 161,000 | 158,300 | 161,000 | 133,182 | 1,610 |
| 2013-04-26 | 159,400 | 159,700 | 155,300 | 155,800 | 70,077 | 1,558 |
| 2013-04-25 | 157,400 | 159,300 | 156,500 | 158,900 | 82,632 | 1,589 |
| 2013-04-24 | 156,800 | 157,500 | 155,600 | 156,900 | 76,967 | 1,569 |
| 2013-04-23 | 153,700 | 155,000 | 152,200 | 155,000 | 71,477 | 1,550 |
| 2013-04-22 | 154,100 | 154,500 | 153,300 | 153,600 | 60,637 | 1,536 |
| 2013-04-19 | 154,300 | 154,500 | 151,300 | 152,000 | 72,246 | 1,520 |
| 2013-04-18 | 152,400 | 154,300 | 152,100 | 152,100 | 70,451 | 1,521 |
| 2013-04-17 | 153,100 | 154,900 | 153,000 | 154,900 | 55,983 | 1,549 |
| 2013-04-16 | 151,300 | 152,800 | 150,600 | 152,200 | 112,694 | 1,522 |
| 2013-04-15 | 155,100 | 156,500 | 154,100 | 155,300 | 86,919 | 1,553 |
| 2013-04-12 | 157,000 | 157,800 | 155,100 | 157,100 | 104,354 | 1,571 |
| 2013-04-11 | 151,400 | 155,200 | 151,100 | 155,200 | 191,412 | 1,552 |
| 2013-04-10 | 147,500 | 149,700 | 146,800 | 149,500 | 151,729 | 1,495 |
| 2013-04-09 | 146,500 | 147,300 | 144,800 | 146,700 | 110,215 | 1,467 |
| 2013-04-08 | 144,600 | 147,000 | 144,000 | 146,800 | 163,802 | 1,468 |
| 2013-04-05 | 142,500 | 145,900 | 141,100 | 141,300 | 174,105 | 1,413 |
| 2013-04-04 | 136,200 | 140,500 | 135,800 | 140,500 | 95,244 | 1,405 |
| 2013-04-03 | 137,200 | 138,000 | 135,800 | 137,700 | 82,534 | 1,377 |
| 2013-04-02 | 136,800 | 138,800 | 136,600 | 137,200 | 92,934 | 1,372 |
| 2013-04-01 | 141,100 | 141,200 | 137,700 | 138,000 | 82,806 | 1,380 |
| 2013-03-29 | 140,400 | 142,100 | 139,300 | 142,100 | 109,761 | 1,421 |
| 2013-03-28 | 143,900 | 143,900 | 139,100 | 139,600 | 133,377 | 1,396 |
| 2013-03-27 | 142,200 | 144,700 | 142,200 | 144,100 | 123,988 | 1,441 |
| 2013-03-26 | 148,300 | 148,300 | 147,300 | 147,400 | 113,780 | 1,474 |
| 2013-03-25 | 149,500 | 149,700 | 148,200 | 148,200 | 93,396 | 1,482 |
| 2013-03-22 | 148,500 | 149,300 | 148,200 | 149,200 | 84,041 | 1,492 |
| 2013-03-21 | 148,000 | 149,000 | 147,700 | 148,400 | 87,455 | 1,484 |
| 2013-03-19 | 146,900 | 147,500 | 145,700 | 146,800 | 65,419 | 1,468 |
| 2013-03-18 | 145,400 | 146,600 | 145,200 | 145,200 | 65,676 | 1,452 |
| 2013-03-15 | 145,100 | 147,100 | 144,800 | 145,400 | 127,775 | 1,454 |
| 2013-03-14 | 146,300 | 146,400 | 145,100 | 145,100 | 76,665 | 1,451 |
| 2013-03-13 | 147,600 | 147,600 | 145,800 | 146,200 | 75,731 | 1,462 |
| 2013-03-12 | 146,200 | 148,500 | 146,200 | 148,000 | 108,031 | 1,480 |
| 2013-03-11 | 145,000 | 145,900 | 144,500 | 145,900 | 78,893 | 1,459 |
| 2013-03-08 | 144,600 | 145,100 | 143,800 | 144,400 | 141,203 | 1,444 |
| 2013-03-07 | 144,700 | 145,100 | 143,200 | 144,700 | 114,321 | 1,447 |
| 2013-03-06 | 144,500 | 145,100 | 144,000 | 144,800 | 71,173 | 1,448 |
| 2013-03-05 | 145,000 | 145,400 | 143,600 | 143,600 | 56,643 | 1,436 |
| 2013-03-04 | 142,800 | 144,500 | 142,800 | 144,400 | 73,266 | 1,444 |
| 2013-03-01 | 143,300 | 143,500 | 142,400 | 143,500 | 56,031 | 1,435 |
| 2013-02-28 | 141,500 | 143,400 | 141,400 | 143,400 | 86,150 | 1,434 |
| 2013-02-27 | 142,700 | 142,900 | 141,000 | 141,000 | 72,899 | 1,410 |
| 2013-02-26 | 142,700 | 143,600 | 142,400 | 142,700 | 66,785 | 1,427 |
| 2013-02-25 | 143,800 | 144,000 | 142,800 | 143,700 | 56,357 | 1,437 |
| 2013-02-22 | 142,000 | 142,500 | 140,800 | 142,200 | 86,425 | 1,422 |
| 2013-02-21 | 141,500 | 143,900 | 141,400 | 142,300 | 103,336 | 1,423 |
| 2013-02-20 | 140,100 | 141,600 | 140,100 | 141,100 | 90,065 | 1,411 |
| 2013-02-19 | 139,200 | 139,900 | 139,200 | 139,600 | 70,366 | 1,396 |
| 2013-02-18 | 138,300 | 139,400 | 137,500 | 139,200 | 61,332 | 1,392 |
| 2013-02-15 | 138,000 | 138,400 | 136,600 | 137,000 | 81,216 | 1,370 |
| 2013-02-14 | 139,600 | 139,600 | 138,200 | 138,600 | 63,413 | 1,386 |
| 2013-02-13 | 139,000 | 139,700 | 138,500 | 139,100 | 73,427 | 1,391 |
| 2013-02-12 | 137,000 | 139,400 | 137,000 | 138,300 | 99,588 | 1,383 |
| 2013-02-08 | 136,700 | 137,500 | 136,000 | 136,900 | 70,637 | 1,369 |
| 2013-02-07 | 137,100 | 137,700 | 136,100 | 136,900 | 91,028 | 1,369 |
| 2013-02-06 | 137,500 | 138,400 | 136,900 | 136,900 | 81,825 | 1,369 |
| 2013-02-05 | 136,800 | 137,500 | 136,100 | 136,600 | 63,388 | 1,366 |
| 2013-02-04 | 137,800 | 137,800 | 136,700 | 137,100 | 61,445 | 1,371 |
| 2013-02-01 | 139,000 | 139,500 | 136,500 | 136,800 | 98,502 | 1,368 |
| 2013-01-31 | 135,000 | 139,100 | 135,000 | 138,900 | 146,932 | 1,389 |
| 2013-01-30 | 133,700 | 135,000 | 133,500 | 134,900 | 71,919 | 1,349 |
| 2013-01-29 | 132,800 | 133,800 | 132,100 | 133,600 | 89,237 | 1,336 |
| 2013-01-28 | 132,200 | 132,900 | 132,100 | 132,600 | 67,034 | 1,326 |
| 2013-01-25 | 131,300 | 131,800 | 131,300 | 131,800 | 73,420 | 1,318 |
| 2013-01-24 | 131,100 | 131,300 | 130,000 | 130,400 | 80,101 | 1,304 |
| 2013-01-23 | 131,600 | 132,100 | 131,200 | 131,700 | 61,935 | 1,317 |
| 2013-01-22 | 131,400 | 132,000 | 130,900 | 131,300 | 78,268 | 1,313 |
| 2013-01-21 | 131,800 | 132,300 | 131,300 | 132,100 | 57,075 | 1,321 |
| 2013-01-18 | 131,700 | 131,900 | 131,300 | 131,800 | 69,442 | 1,318 |
| 2013-01-17 | 129,800 | 131,300 | 129,000 | 130,700 | 125,449 | 1,307 |
| 2013-01-16 | 130,000 | 130,000 | 128,000 | 128,000 | 75,720 | 1,280 |
| 2013-01-15 | 129,500 | 130,100 | 129,400 | 129,900 | 77,321 | 1,299 |
| 2013-01-11 | 128,800 | 128,800 | 128,000 | 128,500 | 90,670 | 1,285 |
| 2013-01-10 | 126,200 | 127,000 | 126,000 | 126,900 | 72,100 | 1,269 |
| 2013-01-09 | 126,200 | 127,000 | 126,000 | 126,000 | 75,059 | 1,260 |
| 2013-01-08 | 127,300 | 127,900 | 126,700 | 127,200 | 76,884 | 1,272 |
| 2013-01-07 | 128,000 | 128,100 | 126,600 | 126,800 | 55,054 | 1,268 |
| 2013-01-04 | 130,000 | 130,000 | 126,100 | 127,000 | 80,695 | 1,270 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株