9511 沖縄電力(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 | 3,465 | 3,555 | 3,415 | 3,540 | 85,400 | 1,089.75 |
| 2013-12-27 | 3,330 | 3,440 | 3,325 | 3,440 | 52,900 | 1,058.97 |
| 2013-12-26 | 3,255 | 3,325 | 3,255 | 3,315 | 29,500 | 1,020.49 |
| 2013-12-25 | 3,245 | 3,265 | 3,205 | 3,235 | 69,900 | 995.86 |
| 2013-12-24 | 3,260 | 3,270 | 3,220 | 3,245 | 64,600 | 998.94 |
| 2013-12-20 | 3,335 | 3,335 | 3,265 | 3,275 | 64,700 | 1,008.18 |
| 2013-12-19 | 3,330 | 3,355 | 3,290 | 3,320 | 77,900 | 1,022.03 |
| 2013-12-18 | 3,310 | 3,335 | 3,295 | 3,320 | 37,600 | 1,022.03 |
| 2013-12-17 | 3,300 | 3,350 | 3,295 | 3,335 | 63,600 | 1,026.65 |
| 2013-12-16 | 3,335 | 3,350 | 3,295 | 3,295 | 32,100 | 1,014.33 |
| 2013-12-13 | 3,335 | 3,405 | 3,315 | 3,350 | 73,700 | 1,031.26 |
| 2013-12-12 | 3,400 | 3,420 | 3,370 | 3,405 | 37,800 | 1,048.20 |
| 2013-12-11 | 3,410 | 3,420 | 3,370 | 3,390 | 35,300 | 1,043.58 |
| 2013-12-10 | 3,445 | 3,445 | 3,400 | 3,435 | 49,700 | 1,057.43 |
| 2013-12-09 | 3,425 | 3,435 | 3,400 | 3,435 | 24,000 | 1,057.43 |
| 2013-12-06 | 3,385 | 3,430 | 3,375 | 3,420 | 32,500 | 1,052.81 |
| 2013-12-05 | 3,415 | 3,420 | 3,350 | 3,355 | 50,100 | 1,032.80 |
| 2013-12-04 | 3,400 | 3,460 | 3,385 | 3,435 | 52,000 | 1,057.43 |
| 2013-12-03 | 3,470 | 3,475 | 3,405 | 3,405 | 33,100 | 1,048.20 |
| 2013-12-02 | 3,410 | 3,460 | 3,405 | 3,445 | 42,900 | 1,060.51 |
| 2013-11-29 | 3,425 | 3,445 | 3,400 | 3,415 | 46,100 | 1,051.27 |
| 2013-11-28 | 3,440 | 3,460 | 3,370 | 3,385 | 40,200 | 1,042.04 |
| 2013-11-27 | 3,440 | 3,470 | 3,425 | 3,440 | 54,200 | 1,058.97 |
| 2013-11-26 | 3,365 | 3,475 | 3,350 | 3,455 | 85,800 | 1,063.59 |
| 2013-11-25 | 3,320 | 3,380 | 3,305 | 3,370 | 53,100 | 1,037.42 |
| 2013-11-22 | 3,320 | 3,320 | 3,275 | 3,290 | 27,800 | 1,012.79 |
| 2013-11-21 | 3,285 | 3,305 | 3,275 | 3,290 | 36,300 | 1,012.79 |
| 2013-11-20 | 3,295 | 3,320 | 3,280 | 3,290 | 22,500 | 1,012.79 |
| 2013-11-19 | 3,310 | 3,335 | 3,290 | 3,310 | 28,100 | 1,018.95 |
| 2013-11-18 | 3,360 | 3,360 | 3,305 | 3,340 | 37,500 | 1,028.19 |
| 2013-11-15 | 3,365 | 3,370 | 3,325 | 3,345 | 34,600 | 1,029.73 |
| 2013-11-14 | 3,310 | 3,360 | 3,300 | 3,340 | 38,500 | 1,028.19 |
| 2013-11-13 | 3,320 | 3,325 | 3,255 | 3,280 | 35,900 | 1,009.72 |
| 2013-11-12 | 3,260 | 3,325 | 3,235 | 3,305 | 65,000 | 1,017.41 |
| 2013-11-11 | 3,265 | 3,280 | 3,230 | 3,245 | 42,400 | 998.94 |
| 2013-11-08 | 3,260 | 3,275 | 3,245 | 3,265 | 28,700 | 1,005.10 |
| 2013-11-07 | 3,285 | 3,315 | 3,265 | 3,275 | 27,200 | 1,008.18 |
| 2013-11-06 | 3,250 | 3,310 | 3,240 | 3,290 | 47,300 | 1,012.79 |
| 2013-11-05 | 3,365 | 3,365 | 3,210 | 3,230 | 67,200 | 994.32 |
| 2013-11-01 | 3,415 | 3,415 | 3,310 | 3,310 | 58,200 | 1,018.95 |
| 2013-10-31 | 3,390 | 3,410 | 3,355 | 3,410 | 60,000 | 1,049.74 |
| 2013-10-30 | 3,420 | 3,440 | 3,355 | 3,365 | 82,100 | 1,035.88 |
| 2013-10-29 | 3,410 | 3,435 | 3,350 | 3,415 | 60,200 | 1,051.27 |
| 2013-10-28 | 3,370 | 3,375 | 3,315 | 3,365 | 37,800 | 1,035.88 |
| 2013-10-25 | 3,395 | 3,395 | 3,330 | 3,340 | 33,100 | 1,028.19 |
| 2013-10-24 | 3,365 | 3,380 | 3,335 | 3,360 | 31,500 | 1,034.34 |
| 2013-10-23 | 3,415 | 3,435 | 3,360 | 3,365 | 25,100 | 1,035.88 |
| 2013-10-22 | 3,470 | 3,480 | 3,390 | 3,415 | 28,100 | 1,051.27 |
| 2013-10-21 | 3,480 | 3,495 | 3,455 | 3,470 | 21,000 | 1,068.21 |
| 2013-10-18 | 3,455 | 3,480 | 3,445 | 3,480 | 21,300 | 1,071.28 |
| 2013-10-17 | 3,470 | 3,475 | 3,420 | 3,445 | 19,300 | 1,060.51 |
| 2013-10-16 | 3,460 | 3,465 | 3,420 | 3,445 | 28,400 | 1,060.51 |
| 2013-10-15 | 3,465 | 3,485 | 3,435 | 3,460 | 18,600 | 1,065.13 |
| 2013-10-11 | 3,435 | 3,500 | 3,435 | 3,465 | 52,600 | 1,066.67 |
| 2013-10-10 | 3,430 | 3,430 | 3,375 | 3,415 | 31,100 | 1,051.27 |
| 2013-10-09 | 3,405 | 3,420 | 3,365 | 3,420 | 39,500 | 1,052.81 |
| 2013-10-08 | 3,345 | 3,435 | 3,315 | 3,410 | 79,600 | 1,049.74 |
| 2013-10-07 | 3,345 | 3,355 | 3,255 | 3,300 | 40,200 | 1,015.87 |
| 2013-10-04 | 3,350 | 3,380 | 3,305 | 3,345 | 45,500 | 1,029.73 |
| 2013-10-03 | 3,360 | 3,425 | 3,360 | 3,370 | 53,500 | 1,037.42 |
| 2013-10-02 | 3,380 | 3,400 | 3,355 | 3,390 | 50,400 | 1,043.58 |
| 2013-10-01 | 3,365 | 3,395 | 3,350 | 3,350 | 30,000 | 1,031.26 |
| 2013-09-30 | 3,400 | 3,420 | 3,360 | 3,390 | 35,000 | 1,043.58 |
| 2013-09-27 | 3,415 | 3,435 | 3,400 | 3,405 | 56,600 | 1,048.20 |
| 2013-09-26 | 3,385 | 3,410 | 3,340 | 3,410 | 38,800 | 1,049.74 |
| 2013-09-25 | 3,430 | 3,435 | 3,385 | 3,410 | 37,400 | 1,049.74 |
| 2013-09-24 | 3,425 | 3,430 | 3,385 | 3,430 | 44,100 | 1,055.89 |
| 2013-09-20 | 3,460 | 3,470 | 3,410 | 3,425 | 47,500 | 1,054.35 |
| 2013-09-19 | 3,440 | 3,445 | 3,390 | 3,445 | 41,000 | 1,060.51 |
| 2013-09-18 | 3,435 | 3,440 | 3,400 | 3,415 | 48,700 | 1,051.27 |
| 2013-09-17 | 3,480 | 3,480 | 3,440 | 3,440 | 21,700 | 1,058.97 |
| 2013-09-13 | 3,480 | 3,495 | 3,430 | 3,480 | 47,700 | 1,071.28 |
| 2013-09-12 | 3,485 | 3,500 | 3,430 | 3,445 | 34,200 | 1,060.51 |
| 2013-09-11 | 3,470 | 3,500 | 3,450 | 3,485 | 21,300 | 1,072.82 |
| 2013-09-10 | 3,480 | 3,485 | 3,430 | 3,460 | 55,700 | 1,065.13 |
| 2013-09-09 | 3,500 | 3,550 | 3,430 | 3,490 | 42,500 | 1,074.36 |
| 2013-09-06 | 3,500 | 3,515 | 3,405 | 3,435 | 37,300 | 1,057.43 |
| 2013-09-05 | 3,440 | 3,525 | 3,400 | 3,525 | 66,700 | 1,085.14 |
| 2013-09-04 | 3,425 | 3,435 | 3,355 | 3,425 | 28,400 | 1,054.35 |
| 2013-09-03 | 3,410 | 3,475 | 3,375 | 3,425 | 36,400 | 1,054.35 |
| 2013-09-02 | 3,350 | 3,410 | 3,310 | 3,385 | 36,000 | 1,042.04 |
| 2013-08-30 | 3,405 | 3,440 | 3,350 | 3,375 | 63,100 | 1,038.96 |
| 2013-08-29 | 3,390 | 3,400 | 3,340 | 3,380 | 49,200 | 1,040.50 |
| 2013-08-28 | 3,440 | 3,465 | 3,385 | 3,410 | 36,900 | 1,049.74 |
| 2013-08-27 | 3,450 | 3,540 | 3,450 | 3,510 | 41,900 | 1,080.52 |
| 2013-08-26 | 3,510 | 3,520 | 3,430 | 3,455 | 35,300 | 1,063.59 |
| 2013-08-23 | 3,480 | 3,530 | 3,455 | 3,510 | 28,400 | 1,080.52 |
| 2013-08-22 | 3,460 | 3,525 | 3,445 | 3,475 | 36,600 | 1,069.74 |
| 2013-08-21 | 3,545 | 3,560 | 3,450 | 3,515 | 32,800 | 1,082.06 |
| 2013-08-20 | 3,570 | 3,605 | 3,550 | 3,555 | 18,400 | 1,094.37 |
| 2013-08-19 | 3,620 | 3,625 | 3,535 | 3,570 | 28,800 | 1,098.99 |
| 2013-08-16 | 3,670 | 3,670 | 3,610 | 3,615 | 22,700 | 1,112.84 |
| 2013-08-15 | 3,730 | 3,730 | 3,655 | 3,665 | 10,700 | 1,128.23 |
| 2013-08-14 | 3,690 | 3,725 | 3,650 | 3,725 | 31,800 | 1,146.70 |
| 2013-08-13 | 3,715 | 3,715 | 3,605 | 3,685 | 27,200 | 1,134.39 |
| 2013-08-12 | 3,630 | 3,700 | 3,630 | 3,645 | 41,700 | 1,122.08 |
| 2013-08-09 | 3,635 | 3,665 | 3,590 | 3,630 | 51,100 | 1,117.46 |
| 2013-08-08 | 3,765 | 3,775 | 3,680 | 3,685 | 28,300 | 1,134.39 |
| 2013-08-07 | 3,835 | 3,890 | 3,705 | 3,715 | 44,700 | 1,143.63 |
| 2013-08-06 | 3,795 | 3,880 | 3,740 | 3,840 | 39,800 | 1,182.11 |
| 2013-08-05 | 3,815 | 3,855 | 3,785 | 3,830 | 23,900 | 1,179.03 |
| 2013-08-02 | 3,785 | 3,875 | 3,675 | 3,875 | 57,900 | 1,192.88 |
| 2013-08-01 | 3,715 | 3,750 | 3,675 | 3,750 | 29,200 | 1,154.40 |
| 2013-07-31 | 3,770 | 3,820 | 3,630 | 3,715 | 91,900 | 1,143.63 |
| 2013-07-30 | 3,560 | 3,665 | 3,550 | 3,630 | 55,300 | 1,117.46 |
| 2013-07-29 | 3,650 | 3,650 | 3,540 | 3,565 | 41,700 | 1,097.45 |
| 2013-07-26 | 3,715 | 3,880 | 3,685 | 3,685 | 50,900 | 1,134.39 |
| 2013-07-25 | 3,910 | 3,910 | 3,640 | 3,765 | 58,900 | 1,159.02 |
| 2013-07-24 | 3,920 | 3,920 | 3,865 | 3,900 | 26,100 | 1,200.58 |
| 2013-07-23 | 3,900 | 3,920 | 3,860 | 3,920 | 23,400 | 1,206.73 |
| 2013-07-22 | 3,900 | 3,925 | 3,830 | 3,900 | 33,200 | 1,200.58 |
| 2013-07-19 | 3,940 | 3,945 | 3,840 | 3,885 | 102,000 | 1,195.96 |
| 2013-07-18 | 3,940 | 3,950 | 3,890 | 3,920 | 38,400 | 1,206.73 |
| 2013-07-17 | 3,925 | 3,955 | 3,870 | 3,915 | 57,600 | 1,205.19 |
| 2013-07-16 | 3,945 | 4,005 | 3,910 | 3,920 | 55,700 | 1,206.73 |
| 2013-07-12 | 3,985 | 4,040 | 3,955 | 3,975 | 47,000 | 1,223.67 |
| 2013-07-11 | 3,975 | 4,075 | 3,940 | 3,985 | 59,900 | 1,226.74 |
| 2013-07-10 | 3,925 | 3,985 | 3,920 | 3,980 | 76,700 | 1,225.20 |
| 2013-07-09 | 3,920 | 3,995 | 3,905 | 3,970 | 71,400 | 1,222.13 |
| 2013-07-08 | 3,880 | 3,960 | 3,875 | 3,875 | 64,300 | 1,192.88 |
| 2013-07-05 | 3,845 | 3,860 | 3,820 | 3,845 | 45,200 | 1,183.65 |
| 2013-07-04 | 3,840 | 3,885 | 3,820 | 3,860 | 48,900 | 1,188.26 |
| 2013-07-03 | 3,855 | 3,855 | 3,780 | 3,825 | 94,100 | 1,177.49 |
| 2013-07-02 | 3,850 | 3,895 | 3,815 | 3,870 | 117,400 | 1,191.34 |
| 2013-07-01 | 3,765 | 3,830 | 3,730 | 3,820 | 153,300 | 1,175.95 |
| 2013-06-28 | 3,780 | 3,825 | 3,730 | 3,760 | 116,300 | 1,157.48 |
| 2013-06-27 | 3,725 | 3,775 | 3,655 | 3,760 | 121,500 | 1,157.48 |
| 2013-06-26 | 3,675 | 3,695 | 3,610 | 3,670 | 88,500 | 1,129.77 |
| 2013-06-25 | 3,740 | 3,805 | 3,610 | 3,660 | 149,900 | 1,126.70 |
| 2013-06-24 | 3,865 | 3,895 | 3,745 | 3,755 | 147,400 | 1,155.94 |
| 2013-06-21 | 3,805 | 3,875 | 3,780 | 3,860 | 157,900 | 1,188.26 |
| 2013-06-20 | 3,875 | 3,955 | 3,855 | 3,905 | 186,300 | 1,202.12 |
| 2013-06-19 | 3,930 | 3,945 | 3,825 | 3,875 | 158,300 | 1,192.88 |
| 2013-06-18 | 3,950 | 3,950 | 3,860 | 3,920 | 119,100 | 1,206.73 |
| 2013-06-17 | 3,850 | 3,955 | 3,800 | 3,930 | 129,900 | 1,209.81 |
| 2013-06-14 | 3,910 | 4,000 | 3,870 | 3,910 | 102,700 | 1,203.66 |
| 2013-06-13 | 3,955 | 4,025 | 3,850 | 3,865 | 120,100 | 1,189.80 |
| 2013-06-12 | 3,890 | 4,070 | 3,800 | 4,060 | 124,500 | 1,249.83 |
| 2013-06-11 | 3,975 | 4,060 | 3,840 | 3,930 | 153,500 | 1,209.81 |
| 2013-06-10 | 3,755 | 4,145 | 3,755 | 4,045 | 302,400 | 1,245.21 |
| 2013-06-07 | 3,680 | 3,835 | 3,620 | 3,690 | 163,500 | 1,135.93 |
| 2013-06-06 | 3,770 | 3,820 | 3,610 | 3,695 | 142,000 | 1,137.47 |
| 2013-06-05 | 3,990 | 4,000 | 3,790 | 3,795 | 94,500 | 1,168.25 |
| 2013-06-04 | 3,960 | 4,030 | 3,865 | 3,920 | 159,200 | 1,206.73 |
| 2013-06-03 | 3,885 | 4,065 | 3,840 | 4,000 | 221,400 | 1,231.36 |
| 2013-05-31 | 3,665 | 3,940 | 3,655 | 3,890 | 319,500 | 1,197.50 |
| 2013-05-30 | 3,510 | 3,570 | 3,415 | 3,445 | 58,000 | 1,060.51 |
| 2013-05-29 | 3,480 | 3,580 | 3,445 | 3,530 | 90,100 | 1,086.68 |
| 2013-05-28 | 3,380 | 3,480 | 3,285 | 3,395 | 74,700 | 1,045.12 |
| 2013-05-27 | 3,480 | 3,480 | 3,380 | 3,445 | 63,300 | 1,060.51 |
| 2013-05-24 | 3,410 | 3,560 | 3,375 | 3,515 | 100,200 | 1,082.06 |
| 2013-05-23 | 3,620 | 3,725 | 3,370 | 3,370 | 133,600 | 1,037.42 |
| 2013-05-22 | 3,745 | 3,770 | 3,685 | 3,685 | 42,700 | 1,134.39 |
| 2013-05-21 | 3,800 | 3,820 | 3,665 | 3,725 | 74,900 | 1,146.70 |
| 2013-05-20 | 3,710 | 3,790 | 3,710 | 3,740 | 46,500 | 1,151.32 |
| 2013-05-17 | 3,650 | 3,695 | 3,635 | 3,670 | 52,900 | 1,129.77 |
| 2013-05-16 | 3,600 | 3,710 | 3,575 | 3,640 | 127,600 | 1,120.54 |
| 2013-05-15 | 3,660 | 3,730 | 3,590 | 3,595 | 128,300 | 1,106.69 |
| 2013-05-14 | 3,630 | 3,850 | 3,610 | 3,665 | 149,900 | 1,128.23 |
| 2013-05-13 | 3,615 | 3,650 | 3,550 | 3,610 | 59,800 | 1,111.30 |
| 2013-05-10 | 3,635 | 3,685 | 3,595 | 3,610 | 78,500 | 1,111.30 |
| 2013-05-09 | 3,660 | 3,665 | 3,585 | 3,585 | 43,300 | 1,103.61 |
| 2013-05-08 | 3,590 | 3,665 | 3,585 | 3,640 | 75,500 | 1,120.54 |
| 2013-05-07 | 3,550 | 3,600 | 3,530 | 3,585 | 87,700 | 1,103.61 |
| 2013-05-02 | 3,545 | 3,545 | 3,480 | 3,510 | 68,700 | 1,080.52 |
| 2013-05-01 | 3,560 | 3,565 | 3,465 | 3,490 | 121,200 | 1,074.36 |
| 2013-04-30 | 3,555 | 3,630 | 3,555 | 3,600 | 72,500 | 1,108.22 |
| 2013-04-26 | 3,620 | 3,640 | 3,525 | 3,555 | 117,500 | 1,094.37 |
| 2013-04-25 | 3,625 | 3,715 | 3,625 | 3,640 | 98,500 | 1,120.54 |
| 2013-04-24 | 3,730 | 3,780 | 3,640 | 3,695 | 111,900 | 1,137.47 |
| 2013-04-23 | 3,680 | 3,760 | 3,620 | 3,735 | 144,200 | 1,149.78 |
| 2013-04-22 | 3,650 | 3,735 | 3,620 | 3,620 | 137,800 | 1,114.38 |
| 2013-04-19 | 3,660 | 3,740 | 3,620 | 3,720 | 55,200 | 1,145.17 |
| 2013-04-18 | 3,685 | 3,720 | 3,625 | 3,660 | 71,800 | 1,126.70 |
| 2013-04-17 | 3,880 | 3,950 | 3,610 | 3,665 | 158,700 | 1,128.23 |
| 2013-04-16 | 3,870 | 3,990 | 3,775 | 3,880 | 121,300 | 1,194.42 |
| 2013-04-15 | 3,920 | 4,070 | 3,830 | 3,860 | 159,200 | 1,188.26 |
| 2013-04-12 | 3,800 | 3,940 | 3,745 | 3,895 | 141,900 | 1,199.04 |
| 2013-04-11 | 3,685 | 3,840 | 3,675 | 3,760 | 101,200 | 1,157.48 |
| 2013-04-10 | 3,525 | 3,710 | 3,480 | 3,685 | 107,900 | 1,134.39 |
| 2013-04-09 | 3,465 | 3,505 | 3,415 | 3,480 | 113,200 | 1,071.28 |
| 2013-04-08 | 3,400 | 3,505 | 3,355 | 3,440 | 105,500 | 1,058.97 |
| 2013-04-05 | 3,235 | 3,420 | 3,190 | 3,335 | 152,000 | 1,026.65 |
| 2013-04-04 | 3,200 | 3,275 | 3,050 | 3,185 | 92,600 | 980.47 |
| 2013-04-03 | 3,055 | 3,245 | 3,055 | 3,235 | 74,800 | 995.86 |
| 2013-04-02 | 3,150 | 3,170 | 3,110 | 3,120 | 101,300 | 960.46 |
| 2013-04-01 | 3,210 | 3,235 | 3,160 | 3,175 | 54,700 | 977.39 |
| 2013-03-29 | 3,235 | 3,255 | 3,175 | 3,205 | 43,200 | 986.63 |
| 2013-03-28 | 3,225 | 3,280 | 3,195 | 3,240 | 96,100 | 997.40 |
| 2013-03-27 | 3,110 | 3,210 | 3,085 | 3,210 | 68,300 | 988.17 |
| 2013-03-26 | 3,105 | 3,140 | 3,105 | 3,130 | 50,600 | 963.54 |
| 2013-03-25 | 3,120 | 3,160 | 3,080 | 3,120 | 84,300 | 960.46 |
| 2013-03-22 | 3,160 | 3,165 | 3,045 | 3,045 | 71,800 | 937.37 |
| 2013-03-21 | 3,050 | 3,165 | 3,050 | 3,155 | 81,100 | 971.24 |
| 2013-03-19 | 3,010 | 3,080 | 3,005 | 3,030 | 68,000 | 932.76 |
| 2013-03-18 | 3,060 | 3,065 | 2,990 | 2,990 | 47,800 | 920.44 |
| 2013-03-15 | 2,983 | 3,055 | 2,967 | 3,055 | 144,900 | 940.45 |
| 2013-03-14 | 2,919 | 2,966 | 2,880 | 2,964 | 136,800 | 912.44 |
| 2013-03-13 | 2,867 | 2,897 | 2,845 | 2,883 | 171,700 | 887.50 |
| 2013-03-12 | 2,864 | 2,904 | 2,835 | 2,866 | 139,100 | 882.27 |
| 2013-03-11 | 2,872 | 2,880 | 2,820 | 2,864 | 81,800 | 881.65 |
| 2013-03-08 | 2,836 | 2,866 | 2,820 | 2,849 | 100,600 | 877.04 |
| 2013-03-07 | 2,829 | 2,849 | 2,817 | 2,833 | 41,400 | 872.11 |
| 2013-03-06 | 2,829 | 2,840 | 2,807 | 2,829 | 41,900 | 870.88 |
| 2013-03-05 | 2,813 | 2,876 | 2,813 | 2,827 | 89,000 | 870.26 |
| 2013-03-04 | 2,845 | 2,845 | 2,803 | 2,813 | 65,400 | 865.96 |
| 2013-03-01 | 2,805 | 2,849 | 2,784 | 2,813 | 75,200 | 865.96 |
| 2013-02-28 | 2,785 | 2,802 | 2,762 | 2,792 | 75,200 | 859.49 |
| 2013-02-27 | 2,793 | 2,843 | 2,775 | 2,781 | 101,900 | 856.10 |
| 2013-02-26 | 2,812 | 2,826 | 2,789 | 2,803 | 52,200 | 862.88 |
| 2013-02-25 | 2,870 | 2,870 | 2,808 | 2,812 | 136,400 | 865.65 |
| 2013-02-22 | 2,859 | 2,859 | 2,808 | 2,847 | 91,800 | 876.42 |
| 2013-02-21 | 2,800 | 2,878 | 2,797 | 2,835 | 95,100 | 872.73 |
| 2013-02-20 | 2,755 | 2,815 | 2,737 | 2,797 | 91,700 | 861.03 |
| 2013-02-19 | 2,771 | 2,771 | 2,725 | 2,738 | 52,500 | 842.87 |
| 2013-02-18 | 2,789 | 2,798 | 2,728 | 2,743 | 74,200 | 844.41 |
| 2013-02-15 | 2,732 | 2,768 | 2,686 | 2,732 | 118,800 | 841.02 |
| 2013-02-14 | 2,732 | 2,766 | 2,675 | 2,717 | 104,400 | 836.40 |
| 2013-02-13 | 2,780 | 2,786 | 2,672 | 2,692 | 98,800 | 828.71 |
| 2013-02-12 | 2,866 | 2,866 | 2,778 | 2,779 | 119,000 | 855.49 |
| 2013-02-08 | 2,880 | 2,881 | 2,826 | 2,850 | 63,500 | 877.35 |
| 2013-02-07 | 2,900 | 2,914 | 2,875 | 2,894 | 107,300 | 890.89 |
| 2013-02-06 | 2,888 | 2,937 | 2,871 | 2,911 | 57,000 | 896.12 |
| 2013-02-05 | 2,974 | 2,996 | 2,888 | 2,888 | 120,700 | 889.04 |
| 2013-02-04 | 2,993 | 3,020 | 2,965 | 3,020 | 97,200 | 929.68 |
| 2013-02-01 | 3,050 | 3,070 | 2,988 | 3,005 | 76,700 | 925.06 |
| 2013-01-31 | 2,970 | 3,025 | 2,940 | 3,000 | 122,800 | 923.52 |
| 2013-01-30 | 3,020 | 3,025 | 2,990 | 2,999 | 65,300 | 923.21 |
| 2013-01-29 | 2,960 | 3,025 | 2,960 | 3,020 | 72,600 | 929.68 |
| 2013-01-28 | 2,980 | 2,987 | 2,950 | 2,970 | 62,500 | 914.29 |
| 2013-01-25 | 2,957 | 3,015 | 2,953 | 2,979 | 78,400 | 917.06 |
| 2013-01-24 | 2,970 | 2,979 | 2,937 | 2,971 | 94,100 | 914.59 |
| 2013-01-23 | 2,991 | 3,070 | 2,991 | 3,000 | 88,800 | 923.52 |
| 2013-01-22 | 3,040 | 3,070 | 2,991 | 3,020 | 126,300 | 929.68 |
| 2013-01-21 | 3,025 | 3,050 | 3,005 | 3,030 | 103,700 | 932.76 |
| 2013-01-18 | 2,963 | 3,000 | 2,927 | 2,997 | 134,100 | 922.60 |
| 2013-01-17 | 2,876 | 2,940 | 2,871 | 2,928 | 139,000 | 901.36 |
| 2013-01-16 | 2,887 | 2,900 | 2,850 | 2,869 | 111,100 | 883.19 |
| 2013-01-15 | 2,877 | 2,889 | 2,852 | 2,889 | 102,200 | 889.35 |
| 2013-01-11 | 2,869 | 2,887 | 2,839 | 2,876 | 72,800 | 885.35 |
| 2013-01-10 | 2,838 | 2,901 | 2,785 | 2,839 | 96,900 | 873.96 |
| 2013-01-09 | 2,789 | 2,828 | 2,750 | 2,819 | 79,600 | 867.80 |
| 2013-01-08 | 2,781 | 2,839 | 2,764 | 2,789 | 68,700 | 858.57 |
| 2013-01-07 | 2,812 | 2,830 | 2,766 | 2,781 | 67,600 | 856.10 |
| 2013-01-04 | 2,706 | 2,819 | 2,706 | 2,808 | 107,300 | 864.42 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株