9735 セコム(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 | 6,310 | 6,350 | 6,290 | 6,340 | 683,600 | 6,340 |
| 2013-12-27 | 6,300 | 6,320 | 6,230 | 6,280 | 621,400 | 6,280 |
| 2013-12-26 | 6,250 | 6,290 | 6,220 | 6,260 | 654,100 | 6,260 |
| 2013-12-25 | 6,170 | 6,210 | 6,160 | 6,210 | 758,200 | 6,210 |
| 2013-12-24 | 6,150 | 6,250 | 6,150 | 6,170 | 1,061,100 | 6,170 |
| 2013-12-20 | 6,100 | 6,150 | 6,080 | 6,140 | 893,700 | 6,140 |
| 2013-12-19 | 6,130 | 6,200 | 6,120 | 6,190 | 1,425,300 | 6,190 |
| 2013-12-18 | 6,000 | 6,060 | 5,970 | 6,050 | 1,381,900 | 6,050 |
| 2013-12-17 | 5,990 | 6,000 | 5,940 | 5,970 | 562,000 | 5,970 |
| 2013-12-16 | 6,090 | 6,120 | 5,910 | 5,910 | 651,200 | 5,910 |
| 2013-12-13 | 5,990 | 6,090 | 5,950 | 6,050 | 3,083,900 | 6,050 |
| 2013-12-12 | 6,010 | 6,030 | 5,970 | 6,000 | 724,500 | 6,000 |
| 2013-12-11 | 6,020 | 6,060 | 5,970 | 6,040 | 702,100 | 6,040 |
| 2013-12-10 | 6,110 | 6,130 | 6,060 | 6,090 | 664,600 | 6,090 |
| 2013-12-09 | 6,130 | 6,150 | 6,060 | 6,140 | 929,000 | 6,140 |
| 2013-12-06 | 5,920 | 6,020 | 5,920 | 5,990 | 908,900 | 5,990 |
| 2013-12-05 | 6,070 | 6,150 | 5,930 | 5,930 | 1,322,900 | 5,930 |
| 2013-12-04 | 6,180 | 6,230 | 6,100 | 6,120 | 1,384,700 | 6,120 |
| 2013-12-03 | 6,400 | 6,430 | 6,330 | 6,380 | 1,038,500 | 6,380 |
| 2013-12-02 | 6,310 | 6,350 | 6,300 | 6,330 | 400,900 | 6,330 |
| 2013-11-29 | 6,330 | 6,340 | 6,220 | 6,320 | 698,000 | 6,320 |
| 2013-11-28 | 6,300 | 6,350 | 6,290 | 6,350 | 761,000 | 6,350 |
| 2013-11-27 | 6,200 | 6,260 | 6,190 | 6,240 | 614,200 | 6,240 |
| 2013-11-26 | 6,310 | 6,370 | 6,280 | 6,300 | 584,700 | 6,300 |
| 2013-11-25 | 6,360 | 6,410 | 6,360 | 6,400 | 678,600 | 6,400 |
| 2013-11-22 | 6,390 | 6,410 | 6,270 | 6,330 | 1,159,000 | 6,330 |
| 2013-11-21 | 6,290 | 6,400 | 6,280 | 6,380 | 936,500 | 6,380 |
| 2013-11-20 | 6,280 | 6,320 | 6,200 | 6,210 | 527,400 | 6,210 |
| 2013-11-19 | 6,210 | 6,280 | 6,200 | 6,220 | 502,100 | 6,220 |
| 2013-11-18 | 6,290 | 6,310 | 6,240 | 6,270 | 664,000 | 6,270 |
| 2013-11-15 | 6,300 | 6,340 | 6,240 | 6,260 | 1,412,100 | 6,260 |
| 2013-11-14 | 6,190 | 6,350 | 6,180 | 6,260 | 1,341,800 | 6,260 |
| 2013-11-13 | 6,190 | 6,190 | 6,110 | 6,160 | 563,300 | 6,160 |
| 2013-11-12 | 6,070 | 6,190 | 6,050 | 6,190 | 931,900 | 6,190 |
| 2013-11-11 | 6,080 | 6,100 | 6,020 | 6,060 | 583,700 | 6,060 |
| 2013-11-08 | 5,830 | 5,970 | 5,820 | 5,950 | 717,100 | 5,950 |
| 2013-11-07 | 5,920 | 6,000 | 5,900 | 5,900 | 554,300 | 5,900 |
| 2013-11-06 | 5,860 | 6,020 | 5,860 | 6,010 | 472,200 | 6,010 |
| 2013-11-05 | 5,900 | 5,950 | 5,870 | 5,920 | 537,600 | 5,920 |
| 2013-11-01 | 5,950 | 5,960 | 5,840 | 5,860 | 539,800 | 5,860 |
| 2013-10-31 | 5,980 | 6,000 | 5,890 | 5,900 | 742,000 | 5,900 |
| 2013-10-30 | 5,940 | 6,020 | 5,910 | 5,980 | 913,300 | 5,980 |
| 2013-10-29 | 5,850 | 5,940 | 5,840 | 5,890 | 648,500 | 5,890 |
| 2013-10-28 | 5,880 | 5,930 | 5,830 | 5,920 | 648,500 | 5,920 |
| 2013-10-25 | 5,970 | 5,990 | 5,780 | 5,790 | 1,108,100 | 5,790 |
| 2013-10-24 | 6,010 | 6,030 | 5,900 | 6,010 | 753,300 | 6,010 |
| 2013-10-23 | 6,200 | 6,210 | 6,020 | 6,020 | 544,200 | 6,020 |
| 2013-10-22 | 6,170 | 6,180 | 6,110 | 6,140 | 402,300 | 6,140 |
| 2013-10-21 | 6,160 | 6,220 | 6,140 | 6,170 | 493,700 | 6,170 |
| 2013-10-18 | 6,100 | 6,160 | 6,080 | 6,110 | 405,900 | 6,110 |
| 2013-10-17 | 6,100 | 6,150 | 6,060 | 6,100 | 514,000 | 6,100 |
| 2013-10-16 | 5,990 | 6,030 | 5,940 | 6,000 | 567,400 | 6,000 |
| 2013-10-15 | 6,040 | 6,040 | 5,960 | 5,980 | 727,000 | 5,980 |
| 2013-10-11 | 6,020 | 6,050 | 5,970 | 6,010 | 1,567,600 | 6,010 |
| 2013-10-10 | 5,840 | 5,900 | 5,800 | 5,900 | 438,900 | 5,900 |
| 2013-10-09 | 5,710 | 5,850 | 5,700 | 5,830 | 694,600 | 5,830 |
| 2013-10-08 | 5,700 | 5,770 | 5,700 | 5,710 | 725,500 | 5,710 |
| 2013-10-07 | 5,810 | 5,850 | 5,720 | 5,720 | 704,200 | 5,720 |
| 2013-10-04 | 5,780 | 5,880 | 5,780 | 5,810 | 886,300 | 5,810 |
| 2013-10-03 | 5,890 | 5,930 | 5,830 | 5,830 | 952,200 | 5,830 |
| 2013-10-02 | 6,110 | 6,150 | 5,810 | 5,830 | 2,015,600 | 5,830 |
| 2013-10-01 | 6,130 | 6,220 | 6,070 | 6,110 | 896,900 | 6,110 |
| 2013-09-30 | 6,190 | 6,220 | 6,050 | 6,140 | 953,500 | 6,140 |
| 2013-09-27 | 6,300 | 6,310 | 6,250 | 6,290 | 597,800 | 6,290 |
| 2013-09-26 | 6,190 | 6,300 | 6,110 | 6,300 | 655,300 | 6,300 |
| 2013-09-25 | 6,190 | 6,240 | 6,180 | 6,200 | 631,200 | 6,200 |
| 2013-09-24 | 6,190 | 6,270 | 6,170 | 6,230 | 530,700 | 6,230 |
| 2013-09-20 | 6,230 | 6,260 | 6,200 | 6,220 | 586,500 | 6,220 |
| 2013-09-19 | 6,200 | 6,230 | 6,120 | 6,220 | 814,300 | 6,220 |
| 2013-09-18 | 6,090 | 6,170 | 6,060 | 6,080 | 822,300 | 6,080 |
| 2013-09-17 | 6,140 | 6,160 | 6,070 | 6,080 | 389,000 | 6,080 |
| 2013-09-13 | 6,050 | 6,150 | 6,030 | 6,110 | 2,258,000 | 6,110 |
| 2013-09-12 | 6,070 | 6,150 | 6,070 | 6,090 | 569,600 | 6,090 |
| 2013-09-11 | 6,220 | 6,240 | 6,090 | 6,120 | 918,000 | 6,120 |
| 2013-09-10 | 6,220 | 6,290 | 6,190 | 6,270 | 1,153,400 | 6,270 |
| 2013-09-09 | 6,110 | 6,150 | 6,050 | 6,120 | 1,186,500 | 6,120 |
| 2013-09-06 | 5,970 | 5,970 | 5,840 | 5,910 | 810,200 | 5,910 |
| 2013-09-05 | 5,890 | 5,930 | 5,810 | 5,930 | 1,053,200 | 5,930 |
| 2013-09-04 | 5,730 | 5,830 | 5,730 | 5,830 | 554,900 | 5,830 |
| 2013-09-03 | 5,760 | 5,850 | 5,750 | 5,790 | 702,300 | 5,790 |
| 2013-09-02 | 5,700 | 5,740 | 5,640 | 5,700 | 423,600 | 5,700 |
| 2013-08-30 | 5,660 | 5,660 | 5,570 | 5,630 | 699,000 | 5,630 |
| 2013-08-29 | 5,670 | 5,680 | 5,620 | 5,660 | 557,900 | 5,660 |
| 2013-08-28 | 5,530 | 5,620 | 5,500 | 5,600 | 502,500 | 5,600 |
| 2013-08-27 | 5,630 | 5,700 | 5,620 | 5,630 | 362,200 | 5,630 |
| 2013-08-26 | 5,720 | 5,730 | 5,670 | 5,690 | 377,900 | 5,690 |
| 2013-08-23 | 5,710 | 5,750 | 5,640 | 5,700 | 658,600 | 5,700 |
| 2013-08-22 | 5,670 | 5,670 | 5,550 | 5,610 | 542,500 | 5,610 |
| 2013-08-21 | 5,650 | 5,710 | 5,570 | 5,670 | 724,100 | 5,670 |
| 2013-08-20 | 5,690 | 5,750 | 5,590 | 5,590 | 802,900 | 5,590 |
| 2013-08-19 | 5,720 | 5,760 | 5,670 | 5,760 | 331,000 | 5,760 |
| 2013-08-16 | 5,640 | 5,780 | 5,630 | 5,740 | 600,800 | 5,740 |
| 2013-08-15 | 5,770 | 5,800 | 5,680 | 5,730 | 781,900 | 5,730 |
| 2013-08-14 | 5,790 | 5,850 | 5,740 | 5,850 | 914,900 | 5,850 |
| 2013-08-13 | 5,690 | 5,760 | 5,640 | 5,750 | 586,000 | 5,750 |
| 2013-08-12 | 5,550 | 5,610 | 5,500 | 5,590 | 492,500 | 5,590 |
| 2013-08-09 | 5,580 | 5,590 | 5,490 | 5,560 | 1,084,900 | 5,560 |
| 2013-08-08 | 5,770 | 5,870 | 5,580 | 5,600 | 886,600 | 5,600 |
| 2013-08-07 | 5,610 | 5,740 | 5,560 | 5,570 | 768,100 | 5,570 |
| 2013-08-06 | 5,690 | 5,820 | 5,610 | 5,810 | 612,800 | 5,810 |
| 2013-08-05 | 5,750 | 5,800 | 5,710 | 5,740 | 442,100 | 5,740 |
| 2013-08-02 | 5,620 | 5,840 | 5,610 | 5,840 | 1,056,300 | 5,840 |
| 2013-08-01 | 5,410 | 5,540 | 5,390 | 5,540 | 590,000 | 5,540 |
| 2013-07-31 | 5,440 | 5,460 | 5,350 | 5,400 | 782,200 | 5,400 |
| 2013-07-30 | 5,410 | 5,520 | 5,390 | 5,510 | 921,300 | 5,510 |
| 2013-07-29 | 5,560 | 5,570 | 5,430 | 5,430 | 706,700 | 5,430 |
| 2013-07-26 | 5,630 | 5,700 | 5,610 | 5,630 | 598,100 | 5,630 |
| 2013-07-25 | 5,730 | 5,770 | 5,680 | 5,720 | 598,800 | 5,720 |
| 2013-07-24 | 5,840 | 5,860 | 5,780 | 5,800 | 495,700 | 5,800 |
| 2013-07-23 | 5,770 | 5,880 | 5,740 | 5,850 | 627,000 | 5,850 |
| 2013-07-22 | 5,760 | 5,800 | 5,660 | 5,800 | 965,600 | 5,800 |
| 2013-07-19 | 5,850 | 5,870 | 5,650 | 5,700 | 1,531,800 | 5,700 |
| 2013-07-18 | 5,700 | 5,840 | 5,690 | 5,800 | 1,119,700 | 5,800 |
| 2013-07-17 | 5,660 | 5,690 | 5,610 | 5,680 | 462,900 | 5,680 |
| 2013-07-16 | 5,680 | 5,720 | 5,650 | 5,690 | 713,000 | 5,690 |
| 2013-07-12 | 5,580 | 5,660 | 5,550 | 5,620 | 1,175,300 | 5,620 |
| 2013-07-11 | 5,480 | 5,610 | 5,470 | 5,600 | 704,900 | 5,600 |
| 2013-07-10 | 5,600 | 5,630 | 5,480 | 5,510 | 869,100 | 5,510 |
| 2013-07-09 | 5,500 | 5,600 | 5,460 | 5,600 | 706,700 | 5,600 |
| 2013-07-08 | 5,570 | 5,590 | 5,430 | 5,430 | 696,100 | 5,430 |
| 2013-07-05 | 5,520 | 5,560 | 5,500 | 5,540 | 739,900 | 5,540 |
| 2013-07-04 | 5,440 | 5,510 | 5,400 | 5,490 | 367,100 | 5,490 |
| 2013-07-03 | 5,490 | 5,510 | 5,450 | 5,470 | 537,500 | 5,470 |
| 2013-07-02 | 5,500 | 5,540 | 5,420 | 5,500 | 614,800 | 5,500 |
| 2013-07-01 | 5,430 | 5,460 | 5,320 | 5,450 | 523,100 | 5,450 |
| 2013-06-28 | 5,270 | 5,440 | 5,250 | 5,400 | 912,700 | 5,400 |
| 2013-06-27 | 5,120 | 5,230 | 5,070 | 5,220 | 902,100 | 5,220 |
| 2013-06-26 | 5,190 | 5,200 | 5,040 | 5,080 | 569,600 | 5,080 |
| 2013-06-25 | 5,150 | 5,200 | 5,030 | 5,150 | 898,200 | 5,150 |
| 2013-06-24 | 5,290 | 5,290 | 5,110 | 5,120 | 513,600 | 5,120 |
| 2013-06-21 | 4,975 | 5,220 | 4,950 | 5,200 | 1,178,600 | 5,200 |
| 2013-06-20 | 5,040 | 5,090 | 4,995 | 5,060 | 1,198,100 | 5,060 |
| 2013-06-19 | 5,200 | 5,200 | 5,090 | 5,140 | 572,200 | 5,140 |
| 2013-06-18 | 5,070 | 5,150 | 5,030 | 5,080 | 748,700 | 5,080 |
| 2013-06-17 | 4,950 | 5,130 | 4,945 | 5,120 | 837,600 | 5,120 |
| 2013-06-14 | 4,880 | 5,070 | 4,880 | 5,000 | 3,233,400 | 5,000 |
| 2013-06-13 | 5,060 | 5,080 | 4,805 | 4,810 | 2,029,600 | 4,810 |
| 2013-06-12 | 5,120 | 5,170 | 5,050 | 5,160 | 1,087,500 | 5,160 |
| 2013-06-11 | 5,240 | 5,310 | 5,160 | 5,230 | 1,156,800 | 5,230 |
| 2013-06-10 | 5,150 | 5,230 | 5,130 | 5,190 | 804,600 | 5,190 |
| 2013-06-07 | 5,020 | 5,160 | 4,945 | 5,060 | 1,852,900 | 5,060 |
| 2013-06-06 | 5,060 | 5,180 | 5,040 | 5,070 | 1,754,500 | 5,070 |
| 2013-06-05 | 5,100 | 5,250 | 5,040 | 5,040 | 1,253,500 | 5,040 |
| 2013-06-04 | 5,030 | 5,140 | 4,970 | 5,100 | 1,005,100 | 5,100 |
| 2013-06-03 | 5,170 | 5,170 | 5,020 | 5,020 | 950,700 | 5,020 |
| 2013-05-31 | 5,170 | 5,250 | 5,110 | 5,170 | 1,191,800 | 5,170 |
| 2013-05-30 | 5,130 | 5,220 | 5,060 | 5,080 | 1,474,400 | 5,080 |
| 2013-05-29 | 5,310 | 5,350 | 5,220 | 5,270 | 1,153,500 | 5,270 |
| 2013-05-28 | 5,190 | 5,310 | 5,120 | 5,210 | 1,148,300 | 5,210 |
| 2013-05-27 | 5,090 | 5,330 | 5,080 | 5,290 | 1,050,400 | 5,290 |
| 2013-05-24 | 5,390 | 5,410 | 5,070 | 5,260 | 1,842,200 | 5,260 |
| 2013-05-23 | 5,600 | 5,770 | 5,330 | 5,330 | 2,058,500 | 5,330 |
| 2013-05-22 | 5,570 | 5,580 | 5,510 | 5,520 | 1,189,900 | 5,520 |
| 2013-05-21 | 5,500 | 5,590 | 5,490 | 5,580 | 690,300 | 5,580 |
| 2013-05-20 | 5,550 | 5,630 | 5,540 | 5,570 | 775,600 | 5,570 |
| 2013-05-17 | 5,490 | 5,570 | 5,460 | 5,550 | 1,327,700 | 5,550 |
| 2013-05-16 | 5,600 | 5,620 | 5,450 | 5,480 | 1,210,800 | 5,480 |
| 2013-05-15 | 5,640 | 5,700 | 5,570 | 5,640 | 1,091,000 | 5,640 |
| 2013-05-14 | 5,690 | 5,750 | 5,550 | 5,570 | 826,400 | 5,570 |
| 2013-05-13 | 5,650 | 5,730 | 5,640 | 5,660 | 805,600 | 5,660 |
| 2013-05-10 | 5,730 | 5,750 | 5,660 | 5,690 | 1,258,400 | 5,690 |
| 2013-05-09 | 5,600 | 5,660 | 5,490 | 5,530 | 731,700 | 5,530 |
| 2013-05-08 | 5,530 | 5,590 | 5,520 | 5,560 | 807,700 | 5,560 |
| 2013-05-07 | 5,540 | 5,580 | 5,480 | 5,570 | 784,200 | 5,570 |
| 2013-05-02 | 5,410 | 5,420 | 5,350 | 5,390 | 816,400 | 5,390 |
| 2013-05-01 | 5,410 | 5,520 | 5,360 | 5,490 | 549,400 | 5,490 |
| 2013-04-30 | 5,460 | 5,500 | 5,430 | 5,440 | 652,400 | 5,440 |
| 2013-04-26 | 5,470 | 5,490 | 5,400 | 5,460 | 647,800 | 5,460 |
| 2013-04-25 | 5,370 | 5,460 | 5,370 | 5,460 | 630,700 | 5,460 |
| 2013-04-24 | 5,460 | 5,460 | 5,330 | 5,380 | 686,300 | 5,380 |
| 2013-04-23 | 5,210 | 5,420 | 5,180 | 5,370 | 1,065,600 | 5,370 |
| 2013-04-22 | 5,300 | 5,310 | 5,230 | 5,250 | 655,300 | 5,250 |
| 2013-04-19 | 5,180 | 5,260 | 5,130 | 5,170 | 812,600 | 5,170 |
| 2013-04-18 | 5,200 | 5,270 | 5,150 | 5,200 | 1,077,900 | 5,200 |
| 2013-04-17 | 5,180 | 5,220 | 5,160 | 5,190 | 712,300 | 5,190 |
| 2013-04-16 | 5,050 | 5,240 | 5,030 | 5,210 | 1,462,100 | 5,210 |
| 2013-04-15 | 5,020 | 5,170 | 5,010 | 5,120 | 1,654,900 | 5,120 |
| 2013-04-12 | 5,300 | 5,310 | 5,030 | 5,050 | 2,552,000 | 5,050 |
| 2013-04-11 | 4,960 | 5,050 | 4,950 | 5,050 | 1,572,900 | 5,050 |
| 2013-04-10 | 4,930 | 4,965 | 4,900 | 4,955 | 1,363,300 | 4,955 |
| 2013-04-09 | 4,950 | 4,965 | 4,890 | 4,905 | 1,187,900 | 4,905 |
| 2013-04-08 | 4,930 | 4,955 | 4,840 | 4,900 | 1,154,700 | 4,900 |
| 2013-04-05 | 5,000 | 5,030 | 4,805 | 4,825 | 1,849,800 | 4,825 |
| 2013-04-04 | 4,680 | 4,870 | 4,660 | 4,870 | 1,566,200 | 4,870 |
| 2013-04-03 | 4,730 | 4,815 | 4,680 | 4,730 | 1,068,100 | 4,730 |
| 2013-04-02 | 4,775 | 4,775 | 4,620 | 4,640 | 786,400 | 4,640 |
| 2013-04-01 | 4,820 | 4,830 | 4,745 | 4,750 | 1,076,200 | 4,750 |
| 2013-03-29 | 4,875 | 4,885 | 4,830 | 4,850 | 535,900 | 4,850 |
| 2013-03-28 | 4,860 | 4,895 | 4,785 | 4,845 | 1,156,400 | 4,845 |
| 2013-03-27 | 4,905 | 4,910 | 4,845 | 4,895 | 725,000 | 4,895 |
| 2013-03-26 | 4,940 | 5,010 | 4,935 | 4,970 | 1,012,200 | 4,970 |
| 2013-03-25 | 4,995 | 5,010 | 4,935 | 4,965 | 965,300 | 4,965 |
| 2013-03-22 | 5,000 | 5,040 | 4,905 | 4,905 | 1,385,800 | 4,905 |
| 2013-03-21 | 5,080 | 5,080 | 4,975 | 5,000 | 982,200 | 5,000 |
| 2013-03-19 | 4,995 | 5,020 | 4,975 | 5,000 | 733,400 | 5,000 |
| 2013-03-18 | 4,975 | 5,050 | 4,935 | 4,935 | 731,900 | 4,935 |
| 2013-03-15 | 5,070 | 5,120 | 5,040 | 5,070 | 933,800 | 5,070 |
| 2013-03-14 | 5,040 | 5,060 | 4,990 | 5,050 | 771,600 | 5,050 |
| 2013-03-13 | 4,995 | 5,060 | 4,995 | 5,010 | 541,100 | 5,010 |
| 2013-03-12 | 5,020 | 5,070 | 4,995 | 5,020 | 774,100 | 5,020 |
| 2013-03-11 | 5,090 | 5,090 | 4,950 | 4,970 | 766,700 | 4,970 |
| 2013-03-08 | 5,050 | 5,090 | 4,990 | 5,030 | 3,922,800 | 5,030 |
| 2013-03-07 | 4,930 | 5,080 | 4,930 | 5,010 | 1,157,900 | 5,010 |
| 2013-03-06 | 4,830 | 4,895 | 4,800 | 4,890 | 744,200 | 4,890 |
| 2013-03-05 | 4,815 | 4,830 | 4,760 | 4,795 | 418,000 | 4,795 |
| 2013-03-04 | 4,810 | 4,850 | 4,785 | 4,830 | 887,100 | 4,830 |
| 2013-03-01 | 4,705 | 4,820 | 4,690 | 4,790 | 586,200 | 4,790 |
| 2013-02-28 | 4,660 | 4,760 | 4,650 | 4,760 | 966,400 | 4,760 |
| 2013-02-27 | 4,705 | 4,720 | 4,630 | 4,630 | 484,100 | 4,630 |
| 2013-02-26 | 4,685 | 4,765 | 4,675 | 4,685 | 864,900 | 4,685 |
| 2013-02-25 | 4,850 | 4,860 | 4,765 | 4,830 | 622,200 | 4,830 |
| 2013-02-22 | 4,610 | 4,750 | 4,605 | 4,740 | 722,600 | 4,740 |
| 2013-02-21 | 4,660 | 4,695 | 4,600 | 4,600 | 487,100 | 4,600 |
| 2013-02-20 | 4,680 | 4,700 | 4,625 | 4,695 | 633,600 | 4,695 |
| 2013-02-19 | 4,575 | 4,635 | 4,570 | 4,605 | 450,300 | 4,605 |
| 2013-02-18 | 4,550 | 4,640 | 4,540 | 4,620 | 608,600 | 4,620 |
| 2013-02-15 | 4,535 | 4,545 | 4,470 | 4,490 | 786,200 | 4,490 |
| 2013-02-14 | 4,515 | 4,570 | 4,500 | 4,545 | 767,500 | 4,545 |
| 2013-02-13 | 4,545 | 4,580 | 4,505 | 4,515 | 644,500 | 4,515 |
| 2013-02-12 | 4,575 | 4,615 | 4,535 | 4,570 | 797,500 | 4,570 |
| 2013-02-08 | 4,460 | 4,540 | 4,440 | 4,480 | 1,527,100 | 4,480 |
| 2013-02-07 | 4,610 | 4,715 | 4,555 | 4,600 | 1,109,200 | 4,600 |
| 2013-02-06 | 4,535 | 4,750 | 4,505 | 4,730 | 1,438,300 | 4,730 |
| 2013-02-05 | 4,490 | 4,530 | 4,460 | 4,460 | 699,300 | 4,460 |
| 2013-02-04 | 4,575 | 4,600 | 4,530 | 4,550 | 364,000 | 4,550 |
| 2013-02-01 | 4,580 | 4,600 | 4,565 | 4,590 | 564,200 | 4,590 |
| 2013-01-31 | 4,535 | 4,595 | 4,495 | 4,560 | 601,300 | 4,560 |
| 2013-01-30 | 4,495 | 4,570 | 4,455 | 4,570 | 750,800 | 4,570 |
| 2013-01-29 | 4,395 | 4,540 | 4,390 | 4,500 | 958,300 | 4,500 |
| 2013-01-28 | 4,550 | 4,565 | 4,425 | 4,430 | 499,000 | 4,430 |
| 2013-01-25 | 4,440 | 4,510 | 4,425 | 4,510 | 854,900 | 4,510 |
| 2013-01-24 | 4,300 | 4,375 | 4,295 | 4,365 | 645,700 | 4,365 |
| 2013-01-23 | 4,395 | 4,395 | 4,310 | 4,310 | 1,064,400 | 4,310 |
| 2013-01-22 | 4,410 | 4,460 | 4,365 | 4,405 | 899,500 | 4,405 |
| 2013-01-21 | 4,510 | 4,515 | 4,420 | 4,420 | 981,000 | 4,420 |
| 2013-01-18 | 4,505 | 4,505 | 4,465 | 4,495 | 1,122,800 | 4,495 |
| 2013-01-17 | 4,450 | 4,460 | 4,370 | 4,440 | 1,039,900 | 4,440 |
| 2013-01-16 | 4,540 | 4,555 | 4,440 | 4,450 | 1,121,600 | 4,450 |
| 2013-01-15 | 4,515 | 4,590 | 4,505 | 4,550 | 576,500 | 4,550 |
| 2013-01-11 | 4,455 | 4,500 | 4,430 | 4,490 | 1,554,000 | 4,490 |
| 2013-01-10 | 4,425 | 4,440 | 4,405 | 4,440 | 635,100 | 4,440 |
| 2013-01-09 | 4,320 | 4,425 | 4,305 | 4,400 | 848,200 | 4,400 |
| 2013-01-08 | 4,350 | 4,420 | 4,340 | 4,375 | 760,300 | 4,375 |
| 2013-01-07 | 4,375 | 4,415 | 4,370 | 4,370 | 688,400 | 4,370 |
| 2013-01-04 | 4,365 | 4,390 | 4,345 | 4,355 | 800,500 | 4,355 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株