9697 (株)カプコン 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 | 1,866 | 1,893 | 1,858 | 1,887 | 300,900 | 471.75 |
| 2013-12-27 | 1,851 | 1,870 | 1,840 | 1,867 | 271,600 | 466.75 |
| 2013-12-26 | 1,840 | 1,869 | 1,836 | 1,846 | 238,200 | 461.50 |
| 2013-12-25 | 1,845 | 1,846 | 1,820 | 1,837 | 317,300 | 459.25 |
| 2013-12-24 | 1,878 | 1,890 | 1,797 | 1,808 | 855,800 | 452 |
| 2013-12-20 | 1,917 | 1,930 | 1,893 | 1,901 | 280,900 | 475.25 |
| 2013-12-19 | 1,940 | 1,956 | 1,902 | 1,907 | 256,700 | 476.75 |
| 2013-12-18 | 1,904 | 1,924 | 1,890 | 1,923 | 324,600 | 480.75 |
| 2013-12-17 | 1,888 | 1,917 | 1,888 | 1,894 | 147,400 | 473.50 |
| 2013-12-16 | 1,925 | 1,930 | 1,884 | 1,886 | 184,700 | 471.50 |
| 2013-12-13 | 1,905 | 1,920 | 1,892 | 1,914 | 436,300 | 478.50 |
| 2013-12-12 | 1,946 | 1,947 | 1,897 | 1,909 | 392,900 | 477.25 |
| 2013-12-11 | 1,932 | 1,988 | 1,932 | 1,973 | 424,600 | 493.25 |
| 2013-12-10 | 1,970 | 1,973 | 1,943 | 1,951 | 213,000 | 487.75 |
| 2013-12-09 | 1,941 | 1,963 | 1,922 | 1,958 | 318,100 | 489.50 |
| 2013-12-06 | 1,920 | 1,936 | 1,894 | 1,906 | 277,900 | 476.50 |
| 2013-12-05 | 1,920 | 1,948 | 1,916 | 1,918 | 382,600 | 479.50 |
| 2013-12-04 | 1,933 | 1,950 | 1,913 | 1,920 | 706,900 | 480 |
| 2013-12-03 | 1,966 | 1,966 | 1,933 | 1,956 | 664,900 | 489 |
| 2013-12-02 | 1,984 | 1,993 | 1,956 | 1,977 | 340,200 | 494.25 |
| 2013-11-29 | 1,958 | 1,993 | 1,946 | 1,980 | 623,200 | 495 |
| 2013-11-28 | 1,963 | 1,969 | 1,921 | 1,957 | 626,000 | 489.25 |
| 2013-11-27 | 1,904 | 1,963 | 1,891 | 1,939 | 822,200 | 484.75 |
| 2013-11-26 | 1,915 | 1,929 | 1,890 | 1,907 | 378,700 | 476.75 |
| 2013-11-25 | 1,910 | 1,917 | 1,894 | 1,900 | 361,600 | 475 |
| 2013-11-22 | 1,900 | 1,935 | 1,889 | 1,895 | 685,100 | 473.75 |
| 2013-11-21 | 1,887 | 1,904 | 1,878 | 1,895 | 501,000 | 473.75 |
| 2013-11-20 | 1,867 | 1,882 | 1,857 | 1,878 | 541,800 | 469.50 |
| 2013-11-19 | 1,852 | 1,860 | 1,829 | 1,837 | 382,500 | 459.25 |
| 2013-11-18 | 1,865 | 1,876 | 1,845 | 1,868 | 400,100 | 467 |
| 2013-11-15 | 1,845 | 1,874 | 1,835 | 1,848 | 511,800 | 462 |
| 2013-11-14 | 1,806 | 1,837 | 1,806 | 1,824 | 277,000 | 456 |
| 2013-11-13 | 1,782 | 1,819 | 1,782 | 1,804 | 356,300 | 451 |
| 2013-11-12 | 1,780 | 1,789 | 1,754 | 1,780 | 670,000 | 445 |
| 2013-11-11 | 1,816 | 1,824 | 1,777 | 1,782 | 530,000 | 445.50 |
| 2013-11-08 | 1,776 | 1,808 | 1,764 | 1,793 | 643,900 | 448.25 |
| 2013-11-07 | 1,827 | 1,836 | 1,808 | 1,814 | 530,200 | 453.50 |
| 2013-11-06 | 1,830 | 1,849 | 1,818 | 1,827 | 604,500 | 456.75 |
| 2013-11-05 | 1,806 | 1,837 | 1,806 | 1,818 | 744,600 | 454.50 |
| 2013-11-01 | 1,870 | 1,870 | 1,748 | 1,770 | 924,600 | 442.50 |
| 2013-10-31 | 1,831 | 1,864 | 1,815 | 1,833 | 585,700 | 458.25 |
| 2013-10-30 | 1,877 | 1,880 | 1,772 | 1,803 | 1,540,800 | 450.75 |
| 2013-10-29 | 1,900 | 1,913 | 1,862 | 1,876 | 705,500 | 469 |
| 2013-10-28 | 1,896 | 1,911 | 1,888 | 1,905 | 396,000 | 476.25 |
| 2013-10-25 | 1,950 | 1,950 | 1,866 | 1,885 | 675,000 | 471.25 |
| 2013-10-24 | 1,960 | 1,970 | 1,934 | 1,960 | 294,500 | 490 |
| 2013-10-23 | 1,975 | 1,994 | 1,957 | 1,959 | 358,800 | 489.75 |
| 2013-10-22 | 1,962 | 1,973 | 1,944 | 1,970 | 199,500 | 492.50 |
| 2013-10-21 | 1,960 | 1,971 | 1,946 | 1,953 | 220,800 | 488.25 |
| 2013-10-18 | 1,930 | 1,960 | 1,929 | 1,943 | 245,300 | 485.75 |
| 2013-10-17 | 1,925 | 1,931 | 1,905 | 1,918 | 271,900 | 479.50 |
| 2013-10-16 | 1,926 | 1,927 | 1,894 | 1,901 | 305,900 | 475.25 |
| 2013-10-15 | 1,940 | 1,956 | 1,901 | 1,925 | 713,400 | 481.25 |
| 2013-10-11 | 1,951 | 1,955 | 1,922 | 1,929 | 543,500 | 482.25 |
| 2013-10-10 | 1,875 | 1,953 | 1,875 | 1,927 | 709,300 | 481.75 |
| 2013-10-09 | 1,853 | 1,867 | 1,828 | 1,864 | 507,400 | 466 |
| 2013-10-08 | 1,870 | 1,895 | 1,840 | 1,878 | 384,900 | 469.50 |
| 2013-10-07 | 1,872 | 1,894 | 1,859 | 1,865 | 275,300 | 466.25 |
| 2013-10-04 | 1,874 | 1,881 | 1,831 | 1,872 | 559,200 | 468 |
| 2013-10-03 | 1,941 | 1,942 | 1,860 | 1,891 | 591,300 | 472.75 |
| 2013-10-02 | 1,935 | 2,007 | 1,933 | 1,948 | 1,145,000 | 487 |
| 2013-10-01 | 1,889 | 1,943 | 1,886 | 1,930 | 766,000 | 482.50 |
| 2013-09-30 | 1,882 | 1,903 | 1,863 | 1,888 | 376,200 | 472 |
| 2013-09-27 | 1,905 | 1,907 | 1,885 | 1,890 | 270,800 | 472.50 |
| 2013-09-26 | 1,851 | 1,905 | 1,847 | 1,902 | 326,800 | 475.50 |
| 2013-09-25 | 1,875 | 1,890 | 1,866 | 1,871 | 269,700 | 467.75 |
| 2013-09-24 | 1,857 | 1,900 | 1,852 | 1,882 | 492,800 | 470.50 |
| 2013-09-20 | 1,861 | 1,874 | 1,850 | 1,871 | 400,900 | 467.75 |
| 2013-09-19 | 1,830 | 1,876 | 1,828 | 1,868 | 760,600 | 467 |
| 2013-09-18 | 1,888 | 1,888 | 1,811 | 1,819 | 888,900 | 454.75 |
| 2013-09-17 | 1,851 | 1,919 | 1,848 | 1,853 | 955,000 | 463.25 |
| 2013-09-13 | 1,855 | 1,858 | 1,824 | 1,841 | 571,900 | 460.25 |
| 2013-09-12 | 1,835 | 1,865 | 1,833 | 1,854 | 475,500 | 463.50 |
| 2013-09-11 | 1,789 | 1,843 | 1,780 | 1,831 | 632,000 | 457.75 |
| 2013-09-10 | 1,760 | 1,787 | 1,753 | 1,770 | 425,900 | 442.50 |
| 2013-09-09 | 1,758 | 1,762 | 1,726 | 1,749 | 518,100 | 437.25 |
| 2013-09-06 | 1,760 | 1,764 | 1,710 | 1,722 | 320,000 | 430.50 |
| 2013-09-05 | 1,750 | 1,772 | 1,750 | 1,759 | 291,700 | 439.75 |
| 2013-09-04 | 1,758 | 1,779 | 1,745 | 1,772 | 347,500 | 443 |
| 2013-09-03 | 1,728 | 1,765 | 1,728 | 1,765 | 252,800 | 441.25 |
| 2013-09-02 | 1,700 | 1,730 | 1,691 | 1,715 | 160,300 | 428.75 |
| 2013-08-30 | 1,731 | 1,748 | 1,694 | 1,694 | 303,900 | 423.50 |
| 2013-08-29 | 1,704 | 1,721 | 1,691 | 1,717 | 197,200 | 429.25 |
| 2013-08-28 | 1,718 | 1,720 | 1,696 | 1,703 | 267,700 | 425.75 |
| 2013-08-27 | 1,737 | 1,749 | 1,723 | 1,726 | 158,500 | 431.50 |
| 2013-08-26 | 1,733 | 1,744 | 1,715 | 1,736 | 276,100 | 434 |
| 2013-08-23 | 1,775 | 1,775 | 1,754 | 1,755 | 389,600 | 438.75 |
| 2013-08-22 | 1,775 | 1,775 | 1,755 | 1,764 | 325,500 | 441 |
| 2013-08-21 | 1,751 | 1,778 | 1,747 | 1,767 | 332,100 | 441.75 |
| 2013-08-20 | 1,754 | 1,771 | 1,743 | 1,750 | 354,300 | 437.50 |
| 2013-08-19 | 1,742 | 1,767 | 1,742 | 1,761 | 276,900 | 440.25 |
| 2013-08-16 | 1,747 | 1,756 | 1,736 | 1,739 | 201,200 | 434.75 |
| 2013-08-15 | 1,755 | 1,764 | 1,734 | 1,759 | 324,600 | 439.75 |
| 2013-08-14 | 1,723 | 1,770 | 1,723 | 1,759 | 538,800 | 439.75 |
| 2013-08-13 | 1,700 | 1,718 | 1,686 | 1,717 | 390,200 | 429.25 |
| 2013-08-12 | 1,632 | 1,668 | 1,621 | 1,654 | 226,800 | 413.50 |
| 2013-08-09 | 1,656 | 1,665 | 1,632 | 1,646 | 348,900 | 411.50 |
| 2013-08-08 | 1,675 | 1,694 | 1,656 | 1,658 | 149,500 | 414.50 |
| 2013-08-07 | 1,696 | 1,700 | 1,674 | 1,679 | 251,000 | 419.75 |
| 2013-08-06 | 1,673 | 1,698 | 1,656 | 1,697 | 494,200 | 424.25 |
| 2013-08-05 | 1,696 | 1,699 | 1,651 | 1,672 | 1,022,300 | 418 |
| 2013-08-02 | 1,758 | 1,758 | 1,709 | 1,719 | 754,400 | 429.75 |
| 2013-08-01 | 1,702 | 1,759 | 1,696 | 1,759 | 749,300 | 439.75 |
| 2013-07-31 | 1,690 | 1,745 | 1,682 | 1,742 | 435,300 | 435.50 |
| 2013-07-30 | 1,675 | 1,741 | 1,675 | 1,726 | 226,000 | 431.50 |
| 2013-07-29 | 1,706 | 1,729 | 1,679 | 1,685 | 481,000 | 421.25 |
| 2013-07-26 | 1,712 | 1,742 | 1,705 | 1,725 | 203,900 | 431.25 |
| 2013-07-25 | 1,735 | 1,772 | 1,735 | 1,742 | 406,100 | 435.50 |
| 2013-07-24 | 1,713 | 1,719 | 1,690 | 1,710 | 347,300 | 427.50 |
| 2013-07-23 | 1,698 | 1,730 | 1,691 | 1,708 | 564,500 | 427 |
| 2013-07-22 | 1,708 | 1,709 | 1,662 | 1,690 | 672,200 | 422.50 |
| 2013-07-19 | 1,785 | 1,787 | 1,701 | 1,706 | 828,300 | 426.50 |
| 2013-07-18 | 1,774 | 1,780 | 1,762 | 1,770 | 275,300 | 442.50 |
| 2013-07-17 | 1,758 | 1,779 | 1,743 | 1,764 | 337,500 | 441 |
| 2013-07-16 | 1,726 | 1,753 | 1,713 | 1,743 | 439,600 | 435.75 |
| 2013-07-12 | 1,689 | 1,717 | 1,667 | 1,703 | 421,000 | 425.75 |
| 2013-07-11 | 1,679 | 1,730 | 1,671 | 1,685 | 420,000 | 421.25 |
| 2013-07-10 | 1,694 | 1,722 | 1,685 | 1,698 | 360,300 | 424.50 |
| 2013-07-09 | 1,682 | 1,695 | 1,661 | 1,683 | 313,300 | 420.75 |
| 2013-07-08 | 1,676 | 1,694 | 1,652 | 1,653 | 281,600 | 413.25 |
| 2013-07-05 | 1,657 | 1,668 | 1,652 | 1,658 | 216,500 | 414.50 |
| 2013-07-04 | 1,663 | 1,668 | 1,639 | 1,639 | 413,500 | 409.75 |
| 2013-07-03 | 1,668 | 1,670 | 1,654 | 1,661 | 216,400 | 415.25 |
| 2013-07-02 | 1,645 | 1,670 | 1,622 | 1,654 | 474,700 | 413.50 |
| 2013-07-01 | 1,604 | 1,630 | 1,585 | 1,629 | 362,300 | 407.25 |
| 2013-06-28 | 1,608 | 1,613 | 1,580 | 1,605 | 359,900 | 401.25 |
| 2013-06-27 | 1,596 | 1,600 | 1,522 | 1,573 | 401,500 | 393.25 |
| 2013-06-26 | 1,615 | 1,617 | 1,560 | 1,573 | 278,400 | 393.25 |
| 2013-06-25 | 1,620 | 1,630 | 1,574 | 1,597 | 355,600 | 399.25 |
| 2013-06-24 | 1,637 | 1,658 | 1,607 | 1,623 | 777,400 | 405.75 |
| 2013-06-21 | 1,516 | 1,678 | 1,498 | 1,669 | 1,761,100 | 417.25 |
| 2013-06-20 | 1,522 | 1,546 | 1,505 | 1,541 | 608,200 | 385.25 |
| 2013-06-19 | 1,539 | 1,547 | 1,513 | 1,521 | 398,200 | 380.25 |
| 2013-06-18 | 1,535 | 1,540 | 1,490 | 1,511 | 394,700 | 377.75 |
| 2013-06-17 | 1,485 | 1,539 | 1,480 | 1,531 | 393,300 | 382.75 |
| 2013-06-14 | 1,510 | 1,525 | 1,468 | 1,471 | 509,200 | 367.75 |
| 2013-06-13 | 1,525 | 1,528 | 1,470 | 1,477 | 371,500 | 369.25 |
| 2013-06-12 | 1,540 | 1,555 | 1,509 | 1,543 | 376,600 | 385.75 |
| 2013-06-11 | 1,573 | 1,599 | 1,546 | 1,556 | 790,500 | 389 |
| 2013-06-10 | 1,510 | 1,546 | 1,488 | 1,539 | 807,500 | 384.75 |
| 2013-06-07 | 1,442 | 1,487 | 1,414 | 1,469 | 914,200 | 367.25 |
| 2013-06-06 | 1,530 | 1,550 | 1,452 | 1,464 | 841,900 | 366 |
| 2013-06-05 | 1,590 | 1,640 | 1,575 | 1,575 | 512,900 | 393.75 |
| 2013-06-04 | 1,580 | 1,593 | 1,528 | 1,584 | 726,700 | 396 |
| 2013-06-03 | 1,601 | 1,637 | 1,571 | 1,611 | 518,300 | 402.75 |
| 2013-05-31 | 1,635 | 1,647 | 1,611 | 1,630 | 488,900 | 407.50 |
| 2013-05-30 | 1,666 | 1,667 | 1,601 | 1,609 | 589,900 | 402.25 |
| 2013-05-29 | 1,695 | 1,732 | 1,666 | 1,695 | 470,700 | 423.75 |
| 2013-05-28 | 1,661 | 1,686 | 1,650 | 1,680 | 484,200 | 420 |
| 2013-05-27 | 1,697 | 1,697 | 1,650 | 1,665 | 556,900 | 416.25 |
| 2013-05-24 | 1,722 | 1,783 | 1,660 | 1,745 | 696,700 | 436.25 |
| 2013-05-23 | 1,829 | 1,844 | 1,704 | 1,704 | 830,400 | 426 |
| 2013-05-22 | 1,839 | 1,847 | 1,806 | 1,834 | 599,100 | 458.50 |
| 2013-05-21 | 1,770 | 1,825 | 1,760 | 1,820 | 485,800 | 455 |
| 2013-05-20 | 1,779 | 1,785 | 1,755 | 1,770 | 380,000 | 442.50 |
| 2013-05-17 | 1,714 | 1,761 | 1,701 | 1,744 | 442,200 | 436 |
| 2013-05-16 | 1,747 | 1,750 | 1,658 | 1,711 | 636,800 | 427.75 |
| 2013-05-15 | 1,751 | 1,793 | 1,700 | 1,727 | 695,400 | 431.75 |
| 2013-05-14 | 1,672 | 1,744 | 1,672 | 1,729 | 1,099,200 | 432.25 |
| 2013-05-13 | 1,664 | 1,687 | 1,656 | 1,678 | 582,400 | 419.50 |
| 2013-05-10 | 1,671 | 1,673 | 1,643 | 1,660 | 543,400 | 415 |
| 2013-05-09 | 1,640 | 1,687 | 1,636 | 1,650 | 1,158,000 | 412.50 |
| 2013-05-08 | 1,653 | 1,664 | 1,636 | 1,648 | 916,000 | 412 |
| 2013-05-07 | 1,645 | 1,665 | 1,640 | 1,651 | 662,600 | 412.75 |
| 2013-05-02 | 1,605 | 1,626 | 1,596 | 1,610 | 381,000 | 402.50 |
| 2013-05-01 | 1,603 | 1,616 | 1,590 | 1,599 | 426,700 | 399.75 |
| 2013-04-30 | 1,600 | 1,624 | 1,580 | 1,605 | 669,200 | 401.25 |
| 2013-04-26 | 1,642 | 1,655 | 1,612 | 1,613 | 799,700 | 403.25 |
| 2013-04-25 | 1,658 | 1,659 | 1,629 | 1,642 | 812,900 | 410.50 |
| 2013-04-24 | 1,649 | 1,672 | 1,638 | 1,662 | 957,000 | 415.50 |
| 2013-04-23 | 1,642 | 1,657 | 1,631 | 1,648 | 708,200 | 412 |
| 2013-04-22 | 1,700 | 1,701 | 1,638 | 1,641 | 2,104,500 | 410.25 |
| 2013-04-19 | 1,602 | 1,715 | 1,602 | 1,703 | 5,151,000 | 425.75 |
| 2013-04-18 | 1,542 | 1,573 | 1,532 | 1,563 | 659,800 | 390.75 |
| 2013-04-17 | 1,527 | 1,549 | 1,516 | 1,542 | 432,400 | 385.50 |
| 2013-04-16 | 1,491 | 1,511 | 1,480 | 1,509 | 512,900 | 377.25 |
| 2013-04-15 | 1,520 | 1,548 | 1,501 | 1,517 | 417,700 | 379.25 |
| 2013-04-12 | 1,520 | 1,535 | 1,503 | 1,527 | 652,500 | 381.75 |
| 2013-04-11 | 1,562 | 1,573 | 1,535 | 1,544 | 620,600 | 386 |
| 2013-04-10 | 1,528 | 1,555 | 1,524 | 1,553 | 581,400 | 388.25 |
| 2013-04-09 | 1,507 | 1,531 | 1,507 | 1,524 | 636,900 | 381 |
| 2013-04-08 | 1,470 | 1,495 | 1,465 | 1,493 | 497,200 | 373.25 |
| 2013-04-05 | 1,467 | 1,492 | 1,452 | 1,461 | 1,265,100 | 365.25 |
| 2013-04-04 | 1,459 | 1,460 | 1,411 | 1,446 | 1,073,200 | 361.50 |
| 2013-04-03 | 1,484 | 1,487 | 1,449 | 1,461 | 1,046,000 | 365.25 |
| 2013-04-02 | 1,422 | 1,465 | 1,396 | 1,451 | 1,359,700 | 362.75 |
| 2013-04-01 | 1,474 | 1,479 | 1,423 | 1,424 | 967,200 | 356 |
| 2013-03-29 | 1,503 | 1,503 | 1,461 | 1,476 | 1,189,700 | 369 |
| 2013-03-28 | 1,550 | 1,550 | 1,506 | 1,511 | 830,200 | 377.75 |
| 2013-03-27 | 1,552 | 1,565 | 1,542 | 1,555 | 565,900 | 388.75 |
| 2013-03-26 | 1,579 | 1,596 | 1,565 | 1,590 | 534,100 | 397.50 |
| 2013-03-25 | 1,582 | 1,585 | 1,574 | 1,581 | 423,900 | 395.25 |
| 2013-03-22 | 1,590 | 1,595 | 1,577 | 1,580 | 579,500 | 395 |
| 2013-03-21 | 1,585 | 1,593 | 1,581 | 1,591 | 347,000 | 397.75 |
| 2013-03-19 | 1,571 | 1,589 | 1,568 | 1,584 | 591,000 | 396 |
| 2013-03-18 | 1,585 | 1,596 | 1,565 | 1,578 | 796,900 | 394.50 |
| 2013-03-15 | 1,572 | 1,608 | 1,572 | 1,594 | 874,300 | 398.50 |
| 2013-03-14 | 1,556 | 1,572 | 1,551 | 1,567 | 619,400 | 391.75 |
| 2013-03-13 | 1,544 | 1,563 | 1,535 | 1,557 | 604,000 | 389.25 |
| 2013-03-12 | 1,540 | 1,567 | 1,536 | 1,543 | 816,900 | 385.75 |
| 2013-03-11 | 1,550 | 1,551 | 1,525 | 1,540 | 1,273,000 | 385 |
| 2013-03-08 | 1,464 | 1,503 | 1,445 | 1,485 | 1,633,500 | 371.25 |
| 2013-03-07 | 1,448 | 1,469 | 1,438 | 1,444 | 1,378,300 | 361 |
| 2013-03-06 | 1,447 | 1,449 | 1,431 | 1,443 | 825,400 | 360.75 |
| 2013-03-05 | 1,454 | 1,457 | 1,433 | 1,436 | 860,900 | 359 |
| 2013-03-04 | 1,420 | 1,428 | 1,414 | 1,424 | 774,900 | 356 |
| 2013-03-01 | 1,420 | 1,425 | 1,407 | 1,414 | 864,800 | 353.50 |
| 2013-02-28 | 1,422 | 1,426 | 1,411 | 1,423 | 649,400 | 355.75 |
| 2013-02-27 | 1,420 | 1,435 | 1,406 | 1,416 | 1,373,300 | 354 |
| 2013-02-26 | 1,450 | 1,451 | 1,418 | 1,421 | 1,375,300 | 355.25 |
| 2013-02-25 | 1,473 | 1,475 | 1,448 | 1,459 | 814,000 | 364.75 |
| 2013-02-22 | 1,468 | 1,474 | 1,451 | 1,465 | 710,400 | 366.25 |
| 2013-02-21 | 1,478 | 1,482 | 1,447 | 1,453 | 733,500 | 363.25 |
| 2013-02-20 | 1,450 | 1,472 | 1,442 | 1,465 | 842,100 | 366.25 |
| 2013-02-19 | 1,440 | 1,462 | 1,434 | 1,444 | 925,700 | 361 |
| 2013-02-18 | 1,425 | 1,444 | 1,401 | 1,432 | 1,394,200 | 358 |
| 2013-02-15 | 1,472 | 1,476 | 1,400 | 1,421 | 1,483,100 | 355.25 |
| 2013-02-14 | 1,541 | 1,541 | 1,484 | 1,490 | 825,600 | 372.50 |
| 2013-02-13 | 1,544 | 1,549 | 1,526 | 1,541 | 648,100 | 385.25 |
| 2013-02-12 | 1,588 | 1,594 | 1,544 | 1,546 | 1,045,900 | 386.50 |
| 2013-02-08 | 1,565 | 1,605 | 1,563 | 1,586 | 1,077,500 | 396.50 |
| 2013-02-07 | 1,560 | 1,596 | 1,555 | 1,570 | 1,077,400 | 392.50 |
| 2013-02-06 | 1,605 | 1,622 | 1,579 | 1,600 | 1,272,100 | 400 |
| 2013-02-05 | 1,564 | 1,660 | 1,560 | 1,595 | 2,909,700 | 398.75 |
| 2013-02-04 | 1,505 | 1,550 | 1,504 | 1,549 | 1,263,700 | 387.25 |
| 2013-02-01 | 1,478 | 1,498 | 1,474 | 1,490 | 1,009,200 | 372.50 |
| 2013-01-31 | 1,447 | 1,475 | 1,439 | 1,472 | 979,300 | 368 |
| 2013-01-30 | 1,438 | 1,455 | 1,426 | 1,445 | 1,213,700 | 361.25 |
| 2013-01-29 | 1,433 | 1,439 | 1,411 | 1,429 | 624,500 | 357.25 |
| 2013-01-28 | 1,421 | 1,445 | 1,418 | 1,429 | 759,800 | 357.25 |
| 2013-01-25 | 1,418 | 1,427 | 1,409 | 1,418 | 862,900 | 354.50 |
| 2013-01-24 | 1,410 | 1,418 | 1,388 | 1,405 | 734,600 | 351.25 |
| 2013-01-23 | 1,429 | 1,438 | 1,414 | 1,420 | 619,000 | 355 |
| 2013-01-22 | 1,440 | 1,442 | 1,417 | 1,432 | 730,200 | 358 |
| 2013-01-21 | 1,425 | 1,440 | 1,420 | 1,435 | 696,100 | 358.75 |
| 2013-01-18 | 1,424 | 1,427 | 1,407 | 1,418 | 962,800 | 354.50 |
| 2013-01-17 | 1,423 | 1,440 | 1,412 | 1,422 | 895,500 | 355.50 |
| 2013-01-16 | 1,430 | 1,439 | 1,415 | 1,423 | 1,059,800 | 355.75 |
| 2013-01-15 | 1,411 | 1,429 | 1,401 | 1,426 | 1,003,800 | 356.50 |
| 2013-01-11 | 1,361 | 1,400 | 1,360 | 1,400 | 1,247,700 | 350 |
| 2013-01-10 | 1,389 | 1,392 | 1,353 | 1,357 | 1,617,400 | 339.25 |
| 2013-01-09 | 1,404 | 1,405 | 1,390 | 1,396 | 738,500 | 349 |
| 2013-01-08 | 1,389 | 1,410 | 1,386 | 1,400 | 1,667,200 | 350 |
| 2013-01-07 | 1,345 | 1,386 | 1,341 | 1,384 | 1,532,300 | 346 |
| 2013-01-04 | 1,346 | 1,350 | 1,322 | 1,343 | 1,812,600 | 335.75 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
