9755 応用地質(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 | 1,608 | 1,610 | 1,584 | 1,607 | 58,700 | 1,607 |
| 2013-12-27 | 1,586 | 1,608 | 1,580 | 1,595 | 61,800 | 1,595 |
| 2013-12-26 | 1,545 | 1,570 | 1,541 | 1,564 | 71,600 | 1,564 |
| 2013-12-25 | 1,561 | 1,565 | 1,526 | 1,533 | 145,200 | 1,533 |
| 2013-12-24 | 1,585 | 1,589 | 1,559 | 1,563 | 61,700 | 1,563 |
| 2013-12-20 | 1,618 | 1,627 | 1,589 | 1,590 | 62,100 | 1,590 |
| 2013-12-19 | 1,645 | 1,645 | 1,613 | 1,618 | 41,700 | 1,618 |
| 2013-12-18 | 1,612 | 1,636 | 1,603 | 1,628 | 46,700 | 1,628 |
| 2013-12-17 | 1,579 | 1,625 | 1,579 | 1,620 | 71,100 | 1,620 |
| 2013-12-16 | 1,583 | 1,595 | 1,575 | 1,579 | 38,900 | 1,579 |
| 2013-12-13 | 1,600 | 1,608 | 1,573 | 1,575 | 121,300 | 1,575 |
| 2013-12-12 | 1,595 | 1,607 | 1,595 | 1,601 | 35,600 | 1,601 |
| 2013-12-11 | 1,615 | 1,620 | 1,596 | 1,601 | 65,400 | 1,601 |
| 2013-12-10 | 1,611 | 1,625 | 1,611 | 1,616 | 28,900 | 1,616 |
| 2013-12-09 | 1,622 | 1,630 | 1,612 | 1,618 | 26,200 | 1,618 |
| 2013-12-06 | 1,609 | 1,644 | 1,595 | 1,621 | 52,000 | 1,621 |
| 2013-12-05 | 1,640 | 1,655 | 1,612 | 1,612 | 41,800 | 1,612 |
| 2013-12-04 | 1,660 | 1,661 | 1,636 | 1,636 | 46,400 | 1,636 |
| 2013-12-03 | 1,705 | 1,705 | 1,665 | 1,665 | 52,200 | 1,665 |
| 2013-12-02 | 1,677 | 1,702 | 1,662 | 1,694 | 22,600 | 1,694 |
| 2013-11-29 | 1,677 | 1,695 | 1,662 | 1,677 | 19,200 | 1,677 |
| 2013-11-28 | 1,685 | 1,700 | 1,674 | 1,677 | 29,000 | 1,677 |
| 2013-11-27 | 1,681 | 1,710 | 1,664 | 1,692 | 36,300 | 1,692 |
| 2013-11-26 | 1,690 | 1,711 | 1,687 | 1,702 | 31,300 | 1,702 |
| 2013-11-25 | 1,720 | 1,730 | 1,695 | 1,701 | 41,200 | 1,701 |
| 2013-11-22 | 1,733 | 1,734 | 1,707 | 1,716 | 31,300 | 1,716 |
| 2013-11-21 | 1,705 | 1,740 | 1,705 | 1,735 | 32,500 | 1,735 |
| 2013-11-20 | 1,680 | 1,724 | 1,680 | 1,716 | 53,400 | 1,716 |
| 2013-11-19 | 1,721 | 1,722 | 1,669 | 1,679 | 118,900 | 1,679 |
| 2013-11-18 | 1,750 | 1,768 | 1,737 | 1,755 | 32,900 | 1,755 |
| 2013-11-15 | 1,748 | 1,774 | 1,720 | 1,758 | 80,500 | 1,758 |
| 2013-11-14 | 1,720 | 1,759 | 1,685 | 1,734 | 81,100 | 1,734 |
| 2013-11-13 | 1,723 | 1,742 | 1,710 | 1,728 | 91,900 | 1,728 |
| 2013-11-12 | 1,635 | 1,723 | 1,618 | 1,710 | 94,600 | 1,710 |
| 2013-11-11 | 1,641 | 1,649 | 1,623 | 1,649 | 35,400 | 1,649 |
| 2013-11-08 | 1,560 | 1,607 | 1,553 | 1,601 | 59,700 | 1,601 |
| 2013-11-07 | 1,617 | 1,628 | 1,582 | 1,588 | 39,100 | 1,588 |
| 2013-11-06 | 1,600 | 1,674 | 1,600 | 1,639 | 33,300 | 1,639 |
| 2013-11-05 | 1,632 | 1,640 | 1,595 | 1,599 | 26,100 | 1,599 |
| 2013-11-01 | 1,620 | 1,630 | 1,591 | 1,600 | 34,500 | 1,600 |
| 2013-10-31 | 1,612 | 1,650 | 1,607 | 1,616 | 39,200 | 1,616 |
| 2013-10-30 | 1,651 | 1,651 | 1,611 | 1,611 | 49,300 | 1,611 |
| 2013-10-29 | 1,661 | 1,681 | 1,625 | 1,629 | 61,800 | 1,629 |
| 2013-10-28 | 1,705 | 1,722 | 1,675 | 1,686 | 39,800 | 1,686 |
| 2013-10-25 | 1,757 | 1,759 | 1,690 | 1,700 | 41,800 | 1,700 |
| 2013-10-24 | 1,714 | 1,760 | 1,704 | 1,748 | 26,400 | 1,748 |
| 2013-10-23 | 1,741 | 1,765 | 1,712 | 1,713 | 29,100 | 1,713 |
| 2013-10-22 | 1,760 | 1,776 | 1,736 | 1,746 | 54,000 | 1,746 |
| 2013-10-21 | 1,746 | 1,750 | 1,720 | 1,727 | 17,900 | 1,727 |
| 2013-10-18 | 1,744 | 1,758 | 1,714 | 1,729 | 24,100 | 1,729 |
| 2013-10-17 | 1,728 | 1,768 | 1,728 | 1,748 | 16,100 | 1,748 |
| 2013-10-16 | 1,735 | 1,738 | 1,703 | 1,725 | 19,500 | 1,725 |
| 2013-10-15 | 1,776 | 1,776 | 1,730 | 1,735 | 27,000 | 1,735 |
| 2013-10-11 | 1,715 | 1,758 | 1,715 | 1,748 | 40,400 | 1,748 |
| 2013-10-10 | 1,700 | 1,709 | 1,682 | 1,701 | 21,000 | 1,701 |
| 2013-10-09 | 1,609 | 1,690 | 1,606 | 1,684 | 48,000 | 1,684 |
| 2013-10-08 | 1,610 | 1,644 | 1,605 | 1,630 | 30,400 | 1,630 |
| 2013-10-07 | 1,674 | 1,674 | 1,621 | 1,632 | 34,300 | 1,632 |
| 2013-10-04 | 1,702 | 1,716 | 1,673 | 1,686 | 33,000 | 1,686 |
| 2013-10-03 | 1,706 | 1,739 | 1,704 | 1,715 | 21,900 | 1,715 |
| 2013-10-02 | 1,734 | 1,746 | 1,711 | 1,727 | 39,500 | 1,727 |
| 2013-10-01 | 1,744 | 1,763 | 1,728 | 1,734 | 57,400 | 1,734 |
| 2013-09-30 | 1,750 | 1,766 | 1,728 | 1,746 | 39,900 | 1,746 |
| 2013-09-27 | 1,794 | 1,800 | 1,770 | 1,785 | 23,400 | 1,785 |
| 2013-09-26 | 1,760 | 1,795 | 1,744 | 1,791 | 44,900 | 1,791 |
| 2013-09-25 | 1,800 | 1,810 | 1,748 | 1,758 | 47,600 | 1,758 |
| 2013-09-24 | 1,800 | 1,820 | 1,767 | 1,813 | 67,500 | 1,813 |
| 2013-09-20 | 1,817 | 1,870 | 1,803 | 1,816 | 111,700 | 1,816 |
| 2013-09-19 | 1,775 | 1,820 | 1,770 | 1,814 | 83,600 | 1,814 |
| 2013-09-18 | 1,780 | 1,825 | 1,755 | 1,764 | 116,400 | 1,764 |
| 2013-09-17 | 1,724 | 1,818 | 1,709 | 1,768 | 163,900 | 1,768 |
| 2013-09-13 | 1,624 | 1,734 | 1,618 | 1,725 | 142,900 | 1,725 |
| 2013-09-12 | 1,657 | 1,660 | 1,603 | 1,618 | 31,700 | 1,618 |
| 2013-09-11 | 1,700 | 1,719 | 1,658 | 1,664 | 96,300 | 1,664 |
| 2013-09-10 | 1,619 | 1,694 | 1,619 | 1,672 | 82,300 | 1,672 |
| 2013-09-09 | 1,595 | 1,624 | 1,579 | 1,600 | 51,200 | 1,600 |
| 2013-09-06 | 1,531 | 1,549 | 1,515 | 1,532 | 19,900 | 1,532 |
| 2013-09-05 | 1,540 | 1,540 | 1,520 | 1,528 | 15,800 | 1,528 |
| 2013-09-04 | 1,515 | 1,551 | 1,515 | 1,548 | 27,700 | 1,548 |
| 2013-09-03 | 1,498 | 1,544 | 1,474 | 1,542 | 60,100 | 1,542 |
| 2013-09-02 | 1,433 | 1,455 | 1,412 | 1,442 | 34,300 | 1,442 |
| 2013-08-30 | 1,479 | 1,481 | 1,428 | 1,432 | 35,500 | 1,432 |
| 2013-08-29 | 1,460 | 1,473 | 1,455 | 1,470 | 21,200 | 1,470 |
| 2013-08-28 | 1,479 | 1,485 | 1,459 | 1,465 | 26,000 | 1,465 |
| 2013-08-27 | 1,518 | 1,538 | 1,511 | 1,515 | 19,000 | 1,515 |
| 2013-08-26 | 1,560 | 1,560 | 1,524 | 1,541 | 19,400 | 1,541 |
| 2013-08-23 | 1,564 | 1,579 | 1,535 | 1,550 | 42,200 | 1,550 |
| 2013-08-22 | 1,484 | 1,541 | 1,475 | 1,530 | 46,100 | 1,530 |
| 2013-08-21 | 1,492 | 1,507 | 1,465 | 1,493 | 31,400 | 1,493 |
| 2013-08-20 | 1,502 | 1,530 | 1,479 | 1,492 | 35,900 | 1,492 |
| 2013-08-19 | 1,512 | 1,525 | 1,502 | 1,516 | 27,000 | 1,516 |
| 2013-08-16 | 1,477 | 1,524 | 1,471 | 1,512 | 28,400 | 1,512 |
| 2013-08-15 | 1,540 | 1,540 | 1,493 | 1,497 | 60,600 | 1,497 |
| 2013-08-14 | 1,580 | 1,580 | 1,527 | 1,555 | 27,400 | 1,555 |
| 2013-08-13 | 1,555 | 1,567 | 1,520 | 1,558 | 46,500 | 1,558 |
| 2013-08-12 | 1,555 | 1,600 | 1,545 | 1,547 | 63,000 | 1,547 |
| 2013-08-09 | 1,549 | 1,758 | 1,536 | 1,569 | 421,400 | 1,569 |
| 2013-08-08 | 1,489 | 1,520 | 1,474 | 1,485 | 26,200 | 1,485 |
| 2013-08-07 | 1,524 | 1,532 | 1,500 | 1,504 | 34,700 | 1,504 |
| 2013-08-06 | 1,530 | 1,555 | 1,500 | 1,553 | 24,200 | 1,553 |
| 2013-08-05 | 1,518 | 1,539 | 1,505 | 1,530 | 25,000 | 1,530 |
| 2013-08-02 | 1,499 | 1,562 | 1,490 | 1,557 | 56,200 | 1,557 |
| 2013-08-01 | 1,456 | 1,499 | 1,437 | 1,495 | 52,900 | 1,495 |
| 2013-07-31 | 1,511 | 1,511 | 1,431 | 1,441 | 91,500 | 1,441 |
| 2013-07-30 | 1,475 | 1,551 | 1,464 | 1,549 | 92,800 | 1,549 |
| 2013-07-29 | 1,521 | 1,522 | 1,480 | 1,487 | 37,800 | 1,487 |
| 2013-07-26 | 1,578 | 1,585 | 1,530 | 1,550 | 36,500 | 1,550 |
| 2013-07-25 | 1,621 | 1,624 | 1,587 | 1,589 | 37,100 | 1,589 |
| 2013-07-24 | 1,620 | 1,626 | 1,601 | 1,621 | 38,100 | 1,621 |
| 2013-07-23 | 1,625 | 1,641 | 1,595 | 1,626 | 50,000 | 1,626 |
| 2013-07-22 | 1,634 | 1,658 | 1,615 | 1,653 | 44,100 | 1,653 |
| 2013-07-19 | 1,640 | 1,646 | 1,607 | 1,624 | 51,600 | 1,624 |
| 2013-07-18 | 1,630 | 1,659 | 1,629 | 1,637 | 48,900 | 1,637 |
| 2013-07-17 | 1,630 | 1,644 | 1,586 | 1,624 | 95,000 | 1,624 |
| 2013-07-16 | 1,644 | 1,659 | 1,610 | 1,619 | 44,500 | 1,619 |
| 2013-07-12 | 1,650 | 1,675 | 1,629 | 1,637 | 47,600 | 1,637 |
| 2013-07-11 | 1,664 | 1,694 | 1,635 | 1,647 | 64,000 | 1,647 |
| 2013-07-10 | 1,647 | 1,698 | 1,633 | 1,695 | 83,300 | 1,695 |
| 2013-07-09 | 1,650 | 1,653 | 1,615 | 1,641 | 42,300 | 1,641 |
| 2013-07-08 | 1,683 | 1,691 | 1,616 | 1,619 | 68,800 | 1,619 |
| 2013-07-05 | 1,694 | 1,698 | 1,652 | 1,681 | 85,300 | 1,681 |
| 2013-07-04 | 1,588 | 1,698 | 1,578 | 1,693 | 95,700 | 1,693 |
| 2013-07-03 | 1,580 | 1,597 | 1,525 | 1,584 | 55,900 | 1,584 |
| 2013-07-02 | 1,567 | 1,579 | 1,510 | 1,578 | 92,600 | 1,578 |
| 2013-07-01 | 1,550 | 1,566 | 1,532 | 1,561 | 43,700 | 1,561 |
| 2013-06-28 | 1,509 | 1,549 | 1,482 | 1,547 | 82,500 | 1,547 |
| 2013-06-27 | 1,510 | 1,511 | 1,407 | 1,479 | 78,800 | 1,479 |
| 2013-06-26 | 1,560 | 1,580 | 1,470 | 1,472 | 105,800 | 1,472 |
| 2013-06-25 | 1,518 | 1,641 | 1,507 | 1,591 | 213,600 | 1,591 |
| 2013-06-24 | 1,503 | 1,517 | 1,485 | 1,494 | 38,900 | 1,494 |
| 2013-06-21 | 1,475 | 1,504 | 1,453 | 1,493 | 78,800 | 1,493 |
| 2013-06-20 | 1,482 | 1,547 | 1,482 | 1,507 | 61,600 | 1,507 |
| 2013-06-19 | 1,511 | 1,543 | 1,455 | 1,483 | 87,500 | 1,483 |
| 2013-06-18 | 1,514 | 1,527 | 1,483 | 1,506 | 103,700 | 1,506 |
| 2013-06-17 | 1,382 | 1,478 | 1,382 | 1,472 | 66,200 | 1,472 |
| 2013-06-14 | 1,407 | 1,448 | 1,372 | 1,389 | 124,200 | 1,389 |
| 2013-06-13 | 1,414 | 1,438 | 1,363 | 1,369 | 66,900 | 1,369 |
| 2013-06-12 | 1,371 | 1,470 | 1,355 | 1,461 | 82,100 | 1,461 |
| 2013-06-11 | 1,396 | 1,430 | 1,376 | 1,402 | 65,600 | 1,402 |
| 2013-06-10 | 1,348 | 1,417 | 1,348 | 1,410 | 114,400 | 1,410 |
| 2013-06-07 | 1,300 | 1,345 | 1,290 | 1,318 | 174,400 | 1,318 |
| 2013-06-06 | 1,483 | 1,483 | 1,308 | 1,350 | 215,800 | 1,350 |
| 2013-06-05 | 1,501 | 1,580 | 1,493 | 1,493 | 137,900 | 1,493 |
| 2013-06-04 | 1,460 | 1,492 | 1,408 | 1,470 | 166,500 | 1,470 |
| 2013-06-03 | 1,500 | 1,552 | 1,460 | 1,460 | 151,400 | 1,460 |
| 2013-05-31 | 1,539 | 1,597 | 1,518 | 1,526 | 109,000 | 1,526 |
| 2013-05-30 | 1,626 | 1,630 | 1,520 | 1,539 | 124,500 | 1,539 |
| 2013-05-29 | 1,655 | 1,679 | 1,640 | 1,646 | 115,700 | 1,646 |
| 2013-05-28 | 1,611 | 1,651 | 1,600 | 1,629 | 82,600 | 1,629 |
| 2013-05-27 | 1,700 | 1,700 | 1,615 | 1,628 | 149,000 | 1,628 |
| 2013-05-24 | 1,721 | 1,794 | 1,656 | 1,769 | 149,400 | 1,769 |
| 2013-05-23 | 1,880 | 1,903 | 1,729 | 1,729 | 175,400 | 1,729 |
| 2013-05-22 | 1,926 | 1,940 | 1,839 | 1,882 | 103,400 | 1,882 |
| 2013-05-21 | 2,002 | 2,003 | 1,910 | 1,925 | 118,800 | 1,925 |
| 2013-05-20 | 1,947 | 2,040 | 1,914 | 2,001 | 238,900 | 2,001 |
| 2013-05-17 | 1,836 | 1,996 | 1,830 | 1,953 | 321,800 | 1,953 |
| 2013-05-16 | 1,802 | 1,836 | 1,734 | 1,813 | 155,900 | 1,813 |
| 2013-05-15 | 1,972 | 2,018 | 1,759 | 1,771 | 318,600 | 1,771 |
| 2013-05-14 | 1,979 | 1,979 | 1,850 | 1,944 | 314,500 | 1,944 |
| 2013-05-13 | 1,800 | 1,966 | 1,787 | 1,965 | 415,300 | 1,965 |
| 2013-05-10 | 1,735 | 1,789 | 1,722 | 1,775 | 186,700 | 1,775 |
| 2013-05-09 | 1,699 | 1,750 | 1,680 | 1,695 | 151,100 | 1,695 |
| 2013-05-08 | 1,729 | 1,730 | 1,694 | 1,701 | 120,400 | 1,701 |
| 2013-05-07 | 1,693 | 1,736 | 1,684 | 1,728 | 150,300 | 1,728 |
| 2013-05-02 | 1,644 | 1,680 | 1,621 | 1,663 | 111,100 | 1,663 |
| 2013-05-01 | 1,605 | 1,694 | 1,590 | 1,643 | 172,600 | 1,643 |
| 2013-04-30 | 1,593 | 1,619 | 1,573 | 1,597 | 134,800 | 1,597 |
| 2013-04-26 | 1,630 | 1,639 | 1,591 | 1,591 | 112,200 | 1,591 |
| 2013-04-25 | 1,660 | 1,670 | 1,611 | 1,630 | 131,600 | 1,630 |
| 2013-04-24 | 1,644 | 1,663 | 1,626 | 1,654 | 131,300 | 1,654 |
| 2013-04-23 | 1,656 | 1,657 | 1,615 | 1,629 | 89,700 | 1,629 |
| 2013-04-22 | 1,670 | 1,698 | 1,651 | 1,667 | 89,000 | 1,667 |
| 2013-04-19 | 1,673 | 1,690 | 1,621 | 1,669 | 87,300 | 1,669 |
| 2013-04-18 | 1,673 | 1,692 | 1,655 | 1,660 | 89,900 | 1,660 |
| 2013-04-17 | 1,603 | 1,675 | 1,603 | 1,664 | 110,400 | 1,664 |
| 2013-04-16 | 1,581 | 1,621 | 1,540 | 1,590 | 107,300 | 1,590 |
| 2013-04-15 | 1,641 | 1,669 | 1,611 | 1,613 | 91,800 | 1,613 |
| 2013-04-12 | 1,662 | 1,662 | 1,603 | 1,618 | 88,900 | 1,618 |
| 2013-04-11 | 1,690 | 1,690 | 1,624 | 1,659 | 106,300 | 1,659 |
| 2013-04-10 | 1,650 | 1,746 | 1,635 | 1,705 | 395,500 | 1,705 |
| 2013-04-09 | 1,571 | 1,679 | 1,571 | 1,677 | 331,000 | 1,677 |
| 2013-04-08 | 1,500 | 1,563 | 1,500 | 1,559 | 126,900 | 1,559 |
| 2013-04-05 | 1,536 | 1,568 | 1,479 | 1,500 | 193,100 | 1,500 |
| 2013-04-04 | 1,448 | 1,538 | 1,434 | 1,535 | 100,200 | 1,535 |
| 2013-04-03 | 1,441 | 1,526 | 1,430 | 1,478 | 129,600 | 1,478 |
| 2013-04-02 | 1,433 | 1,470 | 1,392 | 1,453 | 131,700 | 1,453 |
| 2013-04-01 | 1,558 | 1,558 | 1,462 | 1,462 | 76,100 | 1,462 |
| 2013-03-29 | 1,591 | 1,591 | 1,555 | 1,564 | 94,800 | 1,564 |
| 2013-03-28 | 1,563 | 1,595 | 1,556 | 1,589 | 87,900 | 1,589 |
| 2013-03-27 | 1,541 | 1,589 | 1,533 | 1,585 | 140,200 | 1,585 |
| 2013-03-26 | 1,498 | 1,550 | 1,482 | 1,543 | 158,200 | 1,543 |
| 2013-03-25 | 1,524 | 1,541 | 1,479 | 1,483 | 140,100 | 1,483 |
| 2013-03-22 | 1,617 | 1,639 | 1,522 | 1,524 | 195,400 | 1,524 |
| 2013-03-21 | 1,603 | 1,650 | 1,600 | 1,620 | 128,000 | 1,620 |
| 2013-03-19 | 1,630 | 1,648 | 1,591 | 1,626 | 175,500 | 1,626 |
| 2013-03-18 | 1,691 | 1,692 | 1,620 | 1,667 | 183,900 | 1,667 |
| 2013-03-15 | 1,678 | 1,725 | 1,653 | 1,675 | 286,400 | 1,675 |
| 2013-03-14 | 1,590 | 1,770 | 1,590 | 1,677 | 802,200 | 1,677 |
| 2013-03-13 | 1,789 | 1,800 | 1,631 | 1,653 | 1,273,700 | 1,653 |
| 2013-03-12 | 1,515 | 1,939 | 1,411 | 1,869 | 1,751,800 | 1,869 |
| 2013-03-11 | 1,558 | 1,669 | 1,500 | 1,548 | 869,700 | 1,548 |
| 2013-03-08 | 1,369 | 1,377 | 1,331 | 1,369 | 328,100 | 1,369 |
| 2013-03-07 | 1,400 | 1,429 | 1,332 | 1,371 | 333,500 | 1,371 |
| 2013-03-06 | 1,189 | 1,223 | 1,180 | 1,207 | 77,400 | 1,207 |
| 2013-03-05 | 1,150 | 1,180 | 1,150 | 1,169 | 79,000 | 1,169 |
| 2013-03-04 | 1,150 | 1,155 | 1,131 | 1,152 | 57,900 | 1,152 |
| 2013-03-01 | 1,110 | 1,160 | 1,105 | 1,144 | 96,000 | 1,144 |
| 2013-02-28 | 1,090 | 1,123 | 1,090 | 1,123 | 76,700 | 1,123 |
| 2013-02-27 | 1,092 | 1,110 | 1,085 | 1,100 | 52,800 | 1,100 |
| 2013-02-26 | 1,103 | 1,115 | 1,092 | 1,103 | 67,800 | 1,103 |
| 2013-02-25 | 1,120 | 1,120 | 1,103 | 1,106 | 52,100 | 1,106 |
| 2013-02-22 | 1,100 | 1,114 | 1,079 | 1,099 | 57,100 | 1,099 |
| 2013-02-21 | 1,081 | 1,109 | 1,081 | 1,104 | 69,500 | 1,104 |
| 2013-02-20 | 1,071 | 1,080 | 1,055 | 1,075 | 52,000 | 1,075 |
| 2013-02-19 | 1,014 | 1,062 | 1,014 | 1,062 | 76,100 | 1,062 |
| 2013-02-18 | 1,021 | 1,029 | 1,003 | 1,012 | 96,700 | 1,012 |
| 2013-02-15 | 1,002 | 1,045 | 1,002 | 1,038 | 133,500 | 1,038 |
| 2013-02-14 | 1,067 | 1,067 | 998 | 1,050 | 171,500 | 1,050 |
| 2013-02-13 | 1,115 | 1,160 | 1,082 | 1,097 | 164,100 | 1,097 |
| 2013-02-12 | 1,116 | 1,117 | 1,104 | 1,109 | 42,100 | 1,109 |
| 2013-02-08 | 1,130 | 1,130 | 1,095 | 1,097 | 52,100 | 1,097 |
| 2013-02-07 | 1,136 | 1,141 | 1,100 | 1,132 | 72,500 | 1,132 |
| 2013-02-06 | 1,140 | 1,148 | 1,130 | 1,138 | 76,500 | 1,138 |
| 2013-02-05 | 1,110 | 1,150 | 1,108 | 1,114 | 89,700 | 1,114 |
| 2013-02-04 | 1,105 | 1,117 | 1,095 | 1,108 | 63,000 | 1,108 |
| 2013-02-01 | 1,073 | 1,098 | 1,073 | 1,092 | 54,400 | 1,092 |
| 2013-01-31 | 1,074 | 1,080 | 1,065 | 1,072 | 49,800 | 1,072 |
| 2013-01-30 | 1,073 | 1,083 | 1,060 | 1,067 | 63,400 | 1,067 |
| 2013-01-29 | 1,085 | 1,092 | 1,072 | 1,073 | 38,100 | 1,073 |
| 2013-01-28 | 1,091 | 1,097 | 1,078 | 1,079 | 37,400 | 1,079 |
| 2013-01-25 | 1,116 | 1,116 | 1,067 | 1,087 | 96,000 | 1,087 |
| 2013-01-24 | 1,070 | 1,086 | 1,066 | 1,086 | 36,500 | 1,086 |
| 2013-01-23 | 1,103 | 1,103 | 1,077 | 1,080 | 33,400 | 1,080 |
| 2013-01-22 | 1,126 | 1,135 | 1,100 | 1,110 | 62,600 | 1,110 |
| 2013-01-21 | 1,072 | 1,138 | 1,062 | 1,123 | 129,900 | 1,123 |
| 2013-01-18 | 1,054 | 1,063 | 1,052 | 1,060 | 27,300 | 1,060 |
| 2013-01-17 | 1,041 | 1,055 | 1,031 | 1,044 | 55,700 | 1,044 |
| 2013-01-16 | 1,079 | 1,079 | 1,037 | 1,039 | 53,700 | 1,039 |
| 2013-01-15 | 1,061 | 1,087 | 1,061 | 1,069 | 80,600 | 1,069 |
| 2013-01-11 | 1,050 | 1,060 | 1,047 | 1,055 | 42,900 | 1,055 |
| 2013-01-10 | 1,037 | 1,050 | 1,037 | 1,048 | 35,600 | 1,048 |
| 2013-01-09 | 1,038 | 1,048 | 1,035 | 1,042 | 29,000 | 1,042 |
| 2013-01-08 | 1,046 | 1,054 | 1,035 | 1,037 | 45,300 | 1,037 |
| 2013-01-07 | 1,065 | 1,065 | 1,041 | 1,045 | 47,800 | 1,045 |
| 2013-01-04 | 1,070 | 1,074 | 1,034 | 1,049 | 55,400 | 1,049 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株