9769 (株)学究社 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 | 1,441 | 1,450 | 1,440 | 1,449 | 4,300 | 724.50 |
| 2013-12-27 | 1,413 | 1,426 | 1,410 | 1,426 | 3,000 | 713 |
| 2013-12-26 | 1,420 | 1,435 | 1,412 | 1,413 | 4,300 | 706.50 |
| 2013-12-25 | 1,400 | 1,420 | 1,392 | 1,417 | 10,200 | 708.50 |
| 2013-12-24 | 1,398 | 1,415 | 1,398 | 1,400 | 5,200 | 700 |
| 2013-12-20 | 1,400 | 1,400 | 1,399 | 1,400 | 4,100 | 700 |
| 2013-12-19 | 1,420 | 1,420 | 1,391 | 1,396 | 1,200 | 698 |
| 2013-12-18 | 1,400 | 1,440 | 1,400 | 1,413 | 4,300 | 706.50 |
| 2013-12-17 | 1,380 | 1,409 | 1,380 | 1,400 | 3,900 | 700 |
| 2013-12-16 | 1,390 | 1,402 | 1,378 | 1,399 | 8,900 | 699.50 |
| 2013-12-13 | 1,478 | 1,478 | 1,440 | 1,475 | 6,800 | 737.50 |
| 2013-12-12 | 1,408 | 1,493 | 1,401 | 1,470 | 18,300 | 735 |
| 2013-12-11 | 1,410 | 1,422 | 1,406 | 1,409 | 2,600 | 704.50 |
| 2013-12-10 | 1,430 | 1,437 | 1,377 | 1,408 | 11,700 | 704 |
| 2013-12-09 | 1,424 | 1,446 | 1,424 | 1,444 | 5,400 | 722 |
| 2013-12-06 | 1,436 | 1,450 | 1,436 | 1,437 | 1,800 | 718.50 |
| 2013-12-05 | 1,443 | 1,443 | 1,436 | 1,437 | 1,200 | 718.50 |
| 2013-12-04 | 1,445 | 1,476 | 1,430 | 1,452 | 6,700 | 726 |
| 2013-12-03 | 1,420 | 1,470 | 1,420 | 1,459 | 7,300 | 729.50 |
| 2013-12-02 | 1,400 | 1,410 | 1,400 | 1,410 | 1,400 | 705 |
| 2013-11-29 | 1,391 | 1,400 | 1,391 | 1,400 | 2,800 | 700 |
| 2013-11-28 | 1,383 | 1,400 | 1,383 | 1,399 | 4,600 | 699.50 |
| 2013-11-27 | 1,376 | 1,378 | 1,376 | 1,377 | 1,500 | 688.50 |
| 2013-11-26 | 1,395 | 1,395 | 1,375 | 1,376 | 8,600 | 688 |
| 2013-11-25 | 1,392 | 1,411 | 1,382 | 1,394 | 3,100 | 697 |
| 2013-11-22 | 1,381 | 1,397 | 1,380 | 1,382 | 3,800 | 691 |
| 2013-11-21 | 1,389 | 1,390 | 1,380 | 1,381 | 5,100 | 690.50 |
| 2013-11-20 | 1,390 | 1,393 | 1,381 | 1,381 | 13,800 | 690.50 |
| 2013-11-19 | 1,380 | 1,391 | 1,380 | 1,387 | 4,300 | 693.50 |
| 2013-11-18 | 1,421 | 1,427 | 1,380 | 1,381 | 14,900 | 690.50 |
| 2013-11-15 | 1,430 | 1,430 | 1,420 | 1,430 | 10,200 | 715 |
| 2013-11-14 | 1,390 | 1,400 | 1,372 | 1,400 | 4,800 | 700 |
| 2013-11-13 | 1,390 | 1,405 | 1,370 | 1,390 | 25,300 | 695 |
| 2013-11-12 | 1,476 | 1,485 | 1,476 | 1,480 | 5,400 | 740 |
| 2013-11-11 | 1,520 | 1,521 | 1,480 | 1,488 | 15,200 | 744 |
| 2013-11-08 | 1,490 | 1,509 | 1,483 | 1,500 | 5,100 | 750 |
| 2013-11-07 | 1,600 | 1,632 | 1,489 | 1,513 | 18,000 | 756.50 |
| 2013-11-06 | 1,635 | 1,660 | 1,630 | 1,645 | 2,000 | 822.50 |
| 2013-11-05 | 1,621 | 1,622 | 1,621 | 1,621 | 1,600 | 810.50 |
| 2013-11-01 | 1,679 | 1,679 | 1,620 | 1,620 | 1,100 | 810 |
| 2013-10-31 | 1,690 | 1,690 | 1,610 | 1,690 | 27,000 | 845 |
| 2013-10-30 | 1,620 | 1,650 | 1,620 | 1,650 | 2,400 | 825 |
| 2013-10-29 | 1,650 | 1,650 | 1,649 | 1,650 | 400 | 825 |
| 2013-10-28 | 1,629 | 1,631 | 1,612 | 1,631 | 4,000 | 815.50 |
| 2013-10-25 | 1,593 | 1,629 | 1,593 | 1,629 | 200 | 814.50 |
| 2013-10-23 | 1,655 | 1,655 | 1,600 | 1,621 | 1,700 | 810.50 |
| 2013-10-22 | 1,601 | 1,635 | 1,601 | 1,635 | 800 | 817.50 |
| 2013-10-21 | 1,660 | 1,665 | 1,640 | 1,641 | 1,900 | 820.50 |
| 2013-10-18 | 1,660 | 1,670 | 1,660 | 1,660 | 1,500 | 830 |
| 2013-10-17 | 1,670 | 1,680 | 1,660 | 1,670 | 4,600 | 835 |
| 2013-10-16 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 835 |
| 2013-10-15 | 1,678 | 1,678 | 1,678 | 1,678 | 300 | 839 |
| 2013-10-11 | 1,630 | 1,630 | 1,610 | 1,610 | 400 | 805 |
| 2013-10-10 | 1,600 | 1,605 | 1,599 | 1,605 | 2,300 | 802.50 |
| 2013-10-09 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 | 800.50 |
| 2013-10-08 | 1,600 | 1,610 | 1,599 | 1,610 | 3,400 | 805 |
| 2013-10-07 | 1,650 | 1,650 | 1,640 | 1,640 | 600 | 820 |
| 2013-10-03 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2013-10-02 | 1,679 | 1,679 | 1,640 | 1,679 | 3,900 | 839.50 |
| 2013-10-01 | 1,700 | 1,710 | 1,699 | 1,699 | 900 | 849.50 |
| 2013-09-30 | 1,717 | 1,717 | 1,698 | 1,716 | 1,400 | 858 |
| 2013-09-27 | 1,679 | 1,719 | 1,679 | 1,719 | 3,800 | 859.50 |
| 2013-09-26 | 1,679 | 1,727 | 1,679 | 1,679 | 1,200 | 839.50 |
| 2013-09-24 | 1,679 | 1,687 | 1,679 | 1,687 | 800 | 843.50 |
| 2013-09-20 | 1,680 | 1,735 | 1,680 | 1,710 | 5,000 | 855 |
| 2013-09-19 | 1,680 | 1,681 | 1,679 | 1,680 | 1,300 | 840 |
| 2013-09-18 | 1,679 | 1,685 | 1,679 | 1,685 | 1,400 | 842.50 |
| 2013-09-17 | 1,679 | 1,699 | 1,679 | 1,683 | 600 | 841.50 |
| 2013-09-13 | 1,650 | 1,687 | 1,640 | 1,687 | 4,100 | 843.50 |
| 2013-09-12 | 1,560 | 1,635 | 1,560 | 1,635 | 3,700 | 817.50 |
| 2013-09-11 | 1,540 | 1,555 | 1,540 | 1,555 | 1,700 | 777.50 |
| 2013-09-10 | 1,499 | 1,550 | 1,499 | 1,540 | 5,400 | 770 |
| 2013-09-09 | 1,461 | 1,475 | 1,461 | 1,469 | 3,900 | 734.50 |
| 2013-09-06 | 1,482 | 1,486 | 1,462 | 1,462 | 2,300 | 731 |
| 2013-09-05 | 1,482 | 1,519 | 1,480 | 1,519 | 4,700 | 759.50 |
| 2013-09-04 | 1,490 | 1,490 | 1,480 | 1,489 | 2,900 | 744.50 |
| 2013-09-03 | 1,490 | 1,500 | 1,485 | 1,488 | 4,000 | 744 |
| 2013-09-02 | 1,500 | 1,500 | 1,485 | 1,500 | 3,200 | 750 |
| 2013-08-30 | 1,500 | 1,510 | 1,485 | 1,500 | 13,400 | 750 |
| 2013-08-29 | 1,542 | 1,567 | 1,540 | 1,563 | 2,400 | 781.50 |
| 2013-08-28 | 1,556 | 1,562 | 1,555 | 1,556 | 1,900 | 778 |
| 2013-08-27 | 1,568 | 1,598 | 1,566 | 1,567 | 1,900 | 783.50 |
| 2013-08-26 | 1,571 | 1,571 | 1,568 | 1,568 | 700 | 784 |
| 2013-08-23 | 1,573 | 1,576 | 1,565 | 1,571 | 5,000 | 785.50 |
| 2013-08-22 | 1,585 | 1,589 | 1,572 | 1,573 | 2,700 | 786.50 |
| 2013-08-21 | 1,613 | 1,613 | 1,581 | 1,595 | 2,900 | 797.50 |
| 2013-08-20 | 1,629 | 1,629 | 1,615 | 1,617 | 4,900 | 808.50 |
| 2013-08-19 | 1,639 | 1,639 | 1,621 | 1,621 | 5,800 | 810.50 |
| 2013-08-16 | 1,638 | 1,639 | 1,637 | 1,639 | 1,000 | 819.50 |
| 2013-08-15 | 1,645 | 1,645 | 1,638 | 1,645 | 5,200 | 822.50 |
| 2013-08-14 | 1,645 | 1,646 | 1,639 | 1,645 | 4,100 | 822.50 |
| 2013-08-13 | 1,659 | 1,697 | 1,645 | 1,645 | 3,500 | 822.50 |
| 2013-08-12 | 1,660 | 1,750 | 1,656 | 1,660 | 3,900 | 830 |
| 2013-08-09 | 1,745 | 1,780 | 1,700 | 1,780 | 1,500 | 890 |
| 2013-08-08 | 1,755 | 1,760 | 1,721 | 1,721 | 3,300 | 860.50 |
| 2013-08-07 | 1,721 | 1,755 | 1,705 | 1,708 | 3,600 | 854 |
| 2013-08-06 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 860.50 |
| 2013-08-05 | 1,750 | 1,750 | 1,745 | 1,745 | 800 | 872.50 |
| 2013-08-02 | 1,720 | 1,787 | 1,720 | 1,750 | 5,000 | 875 |
| 2013-08-01 | 1,720 | 1,720 | 1,650 | 1,715 | 700 | 857.50 |
| 2013-07-31 | 1,730 | 1,730 | 1,730 | 1,730 | 800 | 865 |
| 2013-07-30 | 1,635 | 1,730 | 1,635 | 1,730 | 6,200 | 865 |
| 2013-07-29 | 1,650 | 1,650 | 1,613 | 1,637 | 2,900 | 818.50 |
| 2013-07-26 | 1,600 | 1,664 | 1,600 | 1,649 | 7,300 | 824.50 |
| 2013-07-25 | 1,666 | 1,666 | 1,640 | 1,640 | 3,000 | 820 |
| 2013-07-24 | 1,720 | 1,720 | 1,665 | 1,680 | 2,500 | 840 |
| 2013-07-23 | 1,740 | 1,740 | 1,710 | 1,720 | 2,100 | 860 |
| 2013-07-22 | 1,730 | 1,760 | 1,730 | 1,740 | 1,800 | 870 |
| 2013-07-19 | 1,800 | 1,800 | 1,761 | 1,761 | 900 | 880.50 |
| 2013-07-18 | 1,810 | 1,810 | 1,750 | 1,800 | 6,300 | 900 |
| 2013-07-17 | 1,808 | 1,815 | 1,710 | 1,799 | 9,000 | 899.50 |
| 2013-07-16 | 1,800 | 1,810 | 1,770 | 1,810 | 4,500 | 905 |
| 2013-07-12 | 1,800 | 1,800 | 1,780 | 1,800 | 3,800 | 900 |
| 2013-07-11 | 1,800 | 1,824 | 1,780 | 1,800 | 4,500 | 900 |
| 2013-07-10 | 1,820 | 1,824 | 1,801 | 1,824 | 4,200 | 912 |
| 2013-07-09 | 1,840 | 1,840 | 1,811 | 1,820 | 1,300 | 910 |
| 2013-07-08 | 1,830 | 1,850 | 1,815 | 1,834 | 8,100 | 917 |
| 2013-07-05 | 1,815 | 1,828 | 1,790 | 1,828 | 5,600 | 914 |
| 2013-07-04 | 1,825 | 1,825 | 1,751 | 1,799 | 1,800 | 899.50 |
| 2013-07-03 | 1,829 | 1,829 | 1,810 | 1,829 | 4,600 | 914.50 |
| 2013-07-02 | 1,830 | 1,830 | 1,820 | 1,820 | 4,400 | 910 |
| 2013-07-01 | 1,839 | 1,840 | 1,801 | 1,830 | 5,100 | 915 |
| 2013-06-28 | 1,839 | 1,839 | 1,800 | 1,835 | 4,600 | 917.50 |
| 2013-06-27 | 1,770 | 1,794 | 1,770 | 1,780 | 5,700 | 890 |
| 2013-06-26 | 1,840 | 1,840 | 1,760 | 1,760 | 5,500 | 880 |
| 2013-06-25 | 1,850 | 1,850 | 1,840 | 1,840 | 6,100 | 920 |
| 2013-06-24 | 1,800 | 1,820 | 1,800 | 1,810 | 8,800 | 905 |
| 2013-06-21 | 1,640 | 1,800 | 1,640 | 1,800 | 28,900 | 900 |
| 2013-06-20 | 1,880 | 1,880 | 1,835 | 1,840 | 4,300 | 920 |
| 2013-06-19 | 1,893 | 1,960 | 1,873 | 1,931 | 15,300 | 965.50 |
| 2013-06-18 | 1,849 | 1,870 | 1,815 | 1,870 | 8,900 | 935 |
| 2013-06-17 | 1,765 | 1,898 | 1,749 | 1,800 | 8,500 | 900 |
| 2013-06-14 | 1,690 | 1,690 | 1,650 | 1,670 | 2,700 | 835 |
| 2013-06-13 | 1,665 | 1,665 | 1,611 | 1,630 | 5,300 | 815 |
| 2013-06-12 | 1,650 | 1,705 | 1,601 | 1,705 | 7,500 | 852.50 |
| 2013-06-11 | 1,650 | 1,769 | 1,631 | 1,769 | 2,800 | 884.50 |
| 2013-06-10 | 1,580 | 1,765 | 1,580 | 1,765 | 13,000 | 882.50 |
| 2013-06-07 | 1,670 | 1,670 | 1,480 | 1,550 | 18,100 | 775 |
| 2013-06-06 | 1,690 | 1,690 | 1,565 | 1,689 | 18,000 | 844.50 |
| 2013-06-05 | 1,720 | 1,800 | 1,715 | 1,715 | 14,300 | 857.50 |
| 2013-06-04 | 1,660 | 1,679 | 1,600 | 1,679 | 7,700 | 839.50 |
| 2013-06-03 | 1,700 | 1,748 | 1,700 | 1,740 | 5,000 | 870 |
| 2013-05-31 | 1,760 | 1,761 | 1,710 | 1,715 | 4,100 | 857.50 |
| 2013-05-30 | 1,800 | 1,807 | 1,750 | 1,760 | 14,200 | 880 |
| 2013-05-29 | 1,879 | 1,879 | 1,760 | 1,798 | 7,200 | 899 |
| 2013-05-28 | 1,701 | 1,780 | 1,691 | 1,759 | 9,500 | 879.50 |
| 2013-05-27 | 1,754 | 1,756 | 1,713 | 1,748 | 10,800 | 874 |
| 2013-05-24 | 1,730 | 1,798 | 1,680 | 1,756 | 37,000 | 878 |
| 2013-05-23 | 1,786 | 1,917 | 1,750 | 1,850 | 27,300 | 925 |
| 2013-05-22 | 2,010 | 2,010 | 1,830 | 1,846 | 27,400 | 923 |
| 2013-05-21 | 2,080 | 2,080 | 1,972 | 2,019 | 18,100 | 1,009.50 |
| 2013-05-20 | 1,980 | 2,150 | 1,979 | 2,150 | 43,900 | 1,075 |
| 2013-05-17 | 1,875 | 1,951 | 1,860 | 1,930 | 29,000 | 965 |
| 2013-05-16 | 1,920 | 1,987 | 1,846 | 1,952 | 93,500 | 976 |
| 2013-05-15 | 1,700 | 1,900 | 1,685 | 1,846 | 56,800 | 923 |
| 2013-05-14 | 1,688 | 1,700 | 1,664 | 1,690 | 16,200 | 845 |
| 2013-05-13 | 1,688 | 1,688 | 1,631 | 1,662 | 13,600 | 831 |
| 2013-05-10 | 1,620 | 1,700 | 1,615 | 1,700 | 36,000 | 850 |
| 2013-05-09 | 1,590 | 1,613 | 1,590 | 1,594 | 24,400 | 797 |
| 2013-05-08 | 1,595 | 1,595 | 1,552 | 1,574 | 9,600 | 787 |
| 2013-05-07 | 1,525 | 1,590 | 1,525 | 1,570 | 18,500 | 785 |
| 2013-05-02 | 1,525 | 1,544 | 1,511 | 1,525 | 10,800 | 762.50 |
| 2013-05-01 | 1,568 | 1,568 | 1,530 | 1,551 | 12,300 | 775.50 |
| 2013-04-30 | 1,560 | 1,580 | 1,552 | 1,569 | 10,700 | 784.50 |
| 2013-04-26 | 1,600 | 1,607 | 1,550 | 1,575 | 14,500 | 787.50 |
| 2013-04-25 | 1,549 | 1,600 | 1,530 | 1,599 | 27,900 | 799.50 |
| 2013-04-24 | 1,493 | 1,540 | 1,493 | 1,540 | 20,300 | 770 |
| 2013-04-23 | 1,463 | 1,490 | 1,463 | 1,490 | 15,800 | 745 |
| 2013-04-22 | 1,445 | 1,459 | 1,443 | 1,449 | 13,400 | 724.50 |
| 2013-04-19 | 1,434 | 1,450 | 1,418 | 1,439 | 14,000 | 719.50 |
| 2013-04-18 | 1,360 | 1,418 | 1,360 | 1,418 | 29,900 | 709 |
| 2013-04-17 | 1,347 | 1,368 | 1,342 | 1,360 | 14,900 | 680 |
| 2013-04-16 | 1,340 | 1,340 | 1,320 | 1,333 | 9,800 | 666.50 |
| 2013-04-15 | 1,318 | 1,348 | 1,318 | 1,345 | 7,600 | 672.50 |
| 2013-04-12 | 1,318 | 1,325 | 1,313 | 1,325 | 11,700 | 662.50 |
| 2013-04-11 | 1,317 | 1,325 | 1,308 | 1,317 | 8,300 | 658.50 |
| 2013-04-10 | 1,320 | 1,322 | 1,305 | 1,306 | 6,700 | 653 |
| 2013-04-09 | 1,321 | 1,354 | 1,320 | 1,322 | 4,800 | 661 |
| 2013-04-08 | 1,326 | 1,376 | 1,291 | 1,320 | 16,100 | 660 |
| 2013-04-05 | 1,380 | 1,380 | 1,322 | 1,340 | 4,800 | 670 |
| 2013-04-04 | 1,360 | 1,360 | 1,297 | 1,340 | 5,800 | 670 |
| 2013-04-03 | 1,305 | 1,350 | 1,293 | 1,345 | 7,700 | 672.50 |
| 2013-04-02 | 1,210 | 1,325 | 1,122 | 1,290 | 25,200 | 645 |
| 2013-04-01 | 1,392 | 1,400 | 1,249 | 1,260 | 19,200 | 630 |
| 2013-03-29 | 1,412 | 1,418 | 1,338 | 1,400 | 11,800 | 700 |
| 2013-03-28 | 1,499 | 1,499 | 1,402 | 1,430 | 25,100 | 715 |
| 2013-03-27 | 1,432 | 1,528 | 1,424 | 1,500 | 23,200 | 750 |
| 2013-03-26 | 1,588 | 1,598 | 1,580 | 1,582 | 14,200 | 791 |
| 2013-03-25 | 1,565 | 1,600 | 1,562 | 1,600 | 12,200 | 800 |
| 2013-03-22 | 1,595 | 1,595 | 1,507 | 1,565 | 23,500 | 782.50 |
| 2013-03-21 | 1,611 | 1,621 | 1,597 | 1,599 | 18,400 | 799.50 |
| 2013-03-19 | 1,619 | 1,627 | 1,600 | 1,610 | 23,800 | 805 |
| 2013-03-18 | 1,610 | 1,615 | 1,602 | 1,615 | 8,900 | 807.50 |
| 2013-03-15 | 1,585 | 1,619 | 1,582 | 1,604 | 9,200 | 802 |
| 2013-03-14 | 1,517 | 1,620 | 1,517 | 1,566 | 20,600 | 783 |
| 2013-03-13 | 1,502 | 1,530 | 1,502 | 1,522 | 15,500 | 761 |
| 2013-03-12 | 1,530 | 1,540 | 1,495 | 1,526 | 10,600 | 763 |
| 2013-03-11 | 1,498 | 1,528 | 1,485 | 1,521 | 17,100 | 760.50 |
| 2013-03-08 | 1,460 | 1,498 | 1,450 | 1,490 | 11,900 | 745 |
| 2013-03-07 | 1,480 | 1,499 | 1,457 | 1,463 | 11,700 | 731.50 |
| 2013-03-06 | 1,458 | 1,476 | 1,432 | 1,470 | 17,700 | 735 |
| 2013-03-05 | 1,450 | 1,480 | 1,405 | 1,416 | 31,400 | 708 |
| 2013-03-04 | 1,230 | 1,460 | 1,212 | 1,411 | 71,600 | 705.50 |
| 2013-03-01 | 1,225 | 1,250 | 1,210 | 1,230 | 9,900 | 615 |
| 2013-02-28 | 1,250 | 1,255 | 1,201 | 1,240 | 20,000 | 620 |
| 2013-02-27 | 1,250 | 1,250 | 1,212 | 1,242 | 18,000 | 621 |
| 2013-02-26 | 1,175 | 1,215 | 1,168 | 1,198 | 20,100 | 599 |
| 2013-02-25 | 1,150 | 1,168 | 1,141 | 1,168 | 18,200 | 584 |
| 2013-02-22 | 1,084 | 1,106 | 1,066 | 1,100 | 10,000 | 550 |
| 2013-02-21 | 1,078 | 1,089 | 1,068 | 1,082 | 6,900 | 541 |
| 2013-02-20 | 1,086 | 1,087 | 1,050 | 1,077 | 13,500 | 538.50 |
| 2013-02-19 | 1,078 | 1,085 | 1,050 | 1,085 | 6,500 | 542.50 |
| 2013-02-18 | 1,039 | 1,089 | 1,039 | 1,080 | 9,000 | 540 |
| 2013-02-15 | 1,023 | 1,039 | 1,013 | 1,039 | 4,400 | 519.50 |
| 2013-02-14 | 1,050 | 1,054 | 990 | 1,022 | 6,000 | 511 |
| 2013-02-13 | 1,083 | 1,088 | 1,060 | 1,060 | 5,700 | 530 |
| 2013-02-12 | 1,110 | 1,110 | 1,065 | 1,083 | 18,100 | 541.50 |
| 2013-02-08 | 1,060 | 1,060 | 1,028 | 1,060 | 11,400 | 530 |
| 2013-02-07 | 1,070 | 1,070 | 1,050 | 1,060 | 8,700 | 530 |
| 2013-02-06 | 1,070 | 1,080 | 1,060 | 1,063 | 4,500 | 531.50 |
| 2013-02-05 | 1,088 | 1,088 | 1,055 | 1,070 | 14,200 | 535 |
| 2013-02-04 | 1,109 | 1,109 | 1,071 | 1,095 | 17,100 | 547.50 |
| 2013-02-01 | 1,095 | 1,100 | 1,083 | 1,099 | 10,000 | 549.50 |
| 2013-01-31 | 1,102 | 1,109 | 1,050 | 1,094 | 21,400 | 547 |
| 2013-01-30 | 1,061 | 1,110 | 1,061 | 1,099 | 23,900 | 549.50 |
| 2013-01-29 | 1,040 | 1,060 | 1,036 | 1,052 | 15,700 | 526 |
| 2013-01-28 | 1,011 | 1,020 | 1,008 | 1,020 | 13,800 | 510 |
| 2013-01-25 | 1,009 | 1,013 | 993 | 1,013 | 10,400 | 506.50 |
| 2013-01-24 | 1,015 | 1,015 | 986 | 1,009 | 5,100 | 504.50 |
| 2013-01-23 | 1,015 | 1,020 | 1,005 | 1,020 | 3,300 | 510 |
| 2013-01-22 | 997 | 1,014 | 996 | 1,004 | 6,600 | 502 |
| 2013-01-21 | 980 | 983 | 972 | 983 | 3,400 | 491.50 |
| 2013-01-18 | 963 | 985 | 963 | 979 | 8,000 | 489.50 |
| 2013-01-17 | 990 | 1,014 | 955 | 958 | 14,400 | 479 |
| 2013-01-16 | 994 | 1,026 | 992 | 992 | 6,800 | 496 |
| 2013-01-15 | 992 | 994 | 990 | 991 | 12,100 | 495.50 |
| 2013-01-11 | 1,006 | 1,010 | 991 | 996 | 12,300 | 498 |
| 2013-01-10 | 1,040 | 1,050 | 990 | 1,005 | 21,800 | 502.50 |
| 2013-01-09 | 945 | 1,045 | 942 | 1,040 | 29,000 | 520 |
| 2013-01-08 | 940 | 985 | 940 | 965 | 5,200 | 482.50 |
| 2013-01-07 | 944 | 968 | 916 | 965 | 8,500 | 482.50 |
| 2013-01-04 | 903 | 914 | 892 | 914 | 6,500 | 457 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株