9843 (株)ニトリホールディングス 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 | 9,950 | 10,000 | 9,930 | 9,970 | 98,200 | 4,985 |
| 2013-12-27 | 9,840 | 9,930 | 9,810 | 9,930 | 122,700 | 4,965 |
| 2013-12-26 | 9,790 | 9,810 | 9,710 | 9,770 | 100,200 | 4,885 |
| 2013-12-25 | 9,740 | 9,740 | 9,600 | 9,710 | 142,150 | 4,855 |
| 2013-12-24 | 9,790 | 9,890 | 9,710 | 9,750 | 262,700 | 4,875 |
| 2013-12-20 | 9,680 | 9,750 | 9,570 | 9,750 | 320,700 | 4,875 |
| 2013-12-19 | 9,580 | 9,680 | 9,560 | 9,640 | 274,750 | 4,820 |
| 2013-12-18 | 9,420 | 9,590 | 9,400 | 9,590 | 285,950 | 4,795 |
| 2013-12-17 | 9,370 | 9,460 | 9,360 | 9,440 | 143,100 | 4,720 |
| 2013-12-16 | 9,310 | 9,420 | 9,310 | 9,340 | 162,550 | 4,670 |
| 2013-12-13 | 9,460 | 9,510 | 9,270 | 9,270 | 410,650 | 4,635 |
| 2013-12-12 | 9,530 | 9,600 | 9,460 | 9,590 | 346,750 | 4,795 |
| 2013-12-11 | 9,550 | 9,600 | 9,470 | 9,560 | 290,100 | 4,780 |
| 2013-12-10 | 9,710 | 9,740 | 9,520 | 9,550 | 265,750 | 4,775 |
| 2013-12-09 | 9,780 | 9,800 | 9,660 | 9,740 | 175,200 | 4,870 |
| 2013-12-06 | 9,640 | 9,800 | 9,580 | 9,780 | 199,750 | 4,890 |
| 2013-12-05 | 9,630 | 9,790 | 9,590 | 9,610 | 175,600 | 4,805 |
| 2013-12-04 | 9,760 | 9,840 | 9,600 | 9,630 | 220,850 | 4,815 |
| 2013-12-03 | 9,720 | 9,780 | 9,670 | 9,750 | 235,550 | 4,875 |
| 2013-12-02 | 9,480 | 9,660 | 9,480 | 9,650 | 154,600 | 4,825 |
| 2013-11-29 | 9,510 | 9,510 | 9,440 | 9,490 | 104,300 | 4,745 |
| 2013-11-28 | 9,420 | 9,570 | 9,350 | 9,520 | 163,550 | 4,760 |
| 2013-11-27 | 9,250 | 9,410 | 9,210 | 9,350 | 114,200 | 4,675 |
| 2013-11-26 | 9,310 | 9,370 | 9,250 | 9,310 | 133,650 | 4,655 |
| 2013-11-25 | 9,200 | 9,320 | 9,190 | 9,310 | 133,850 | 4,655 |
| 2013-11-22 | 9,150 | 9,180 | 9,070 | 9,110 | 95,650 | 4,555 |
| 2013-11-21 | 9,100 | 9,140 | 9,030 | 9,110 | 124,350 | 4,555 |
| 2013-11-20 | 9,010 | 9,090 | 8,980 | 9,050 | 151,000 | 4,525 |
| 2013-11-19 | 8,950 | 8,990 | 8,910 | 8,970 | 149,700 | 4,485 |
| 2013-11-18 | 9,020 | 9,050 | 8,930 | 8,960 | 161,650 | 4,480 |
| 2013-11-15 | 9,090 | 9,100 | 8,970 | 8,990 | 189,300 | 4,495 |
| 2013-11-14 | 9,020 | 9,060 | 8,970 | 9,040 | 129,600 | 4,520 |
| 2013-11-13 | 9,020 | 9,050 | 8,960 | 9,000 | 87,600 | 4,500 |
| 2013-11-12 | 9,020 | 9,080 | 9,000 | 9,080 | 172,500 | 4,540 |
| 2013-11-11 | 9,050 | 9,080 | 8,970 | 9,000 | 138,300 | 4,500 |
| 2013-11-08 | 9,050 | 9,050 | 8,930 | 8,970 | 154,100 | 4,485 |
| 2013-11-07 | 9,060 | 9,080 | 8,920 | 8,930 | 136,450 | 4,465 |
| 2013-11-06 | 8,900 | 9,110 | 8,900 | 9,050 | 253,750 | 4,525 |
| 2013-11-05 | 9,020 | 9,060 | 8,830 | 8,870 | 159,650 | 4,435 |
| 2013-11-01 | 9,200 | 9,250 | 8,970 | 9,000 | 191,800 | 4,500 |
| 2013-10-31 | 9,040 | 9,210 | 9,040 | 9,210 | 231,450 | 4,605 |
| 2013-10-30 | 9,080 | 9,100 | 9,010 | 9,060 | 95,550 | 4,530 |
| 2013-10-29 | 9,070 | 9,090 | 8,980 | 9,030 | 73,300 | 4,515 |
| 2013-10-28 | 9,050 | 9,140 | 9,000 | 9,100 | 110,450 | 4,550 |
| 2013-10-25 | 9,190 | 9,200 | 8,920 | 8,940 | 187,350 | 4,470 |
| 2013-10-24 | 9,140 | 9,140 | 8,980 | 9,090 | 150,700 | 4,545 |
| 2013-10-23 | 9,130 | 9,300 | 9,130 | 9,190 | 293,150 | 4,595 |
| 2013-10-22 | 9,030 | 9,110 | 9,020 | 9,060 | 133,100 | 4,530 |
| 2013-10-21 | 8,890 | 9,010 | 8,890 | 9,000 | 159,500 | 4,500 |
| 2013-10-18 | 8,880 | 8,890 | 8,810 | 8,840 | 135,300 | 4,420 |
| 2013-10-17 | 8,660 | 8,870 | 8,660 | 8,850 | 240,450 | 4,425 |
| 2013-10-16 | 8,830 | 8,880 | 8,770 | 8,810 | 105,850 | 4,405 |
| 2013-10-15 | 8,880 | 8,950 | 8,740 | 8,750 | 181,300 | 4,375 |
| 2013-10-11 | 8,740 | 8,840 | 8,680 | 8,800 | 151,250 | 4,400 |
| 2013-10-10 | 8,740 | 8,800 | 8,620 | 8,670 | 190,400 | 4,335 |
| 2013-10-09 | 8,720 | 8,740 | 8,680 | 8,730 | 92,900 | 4,365 |
| 2013-10-08 | 8,760 | 8,820 | 8,710 | 8,730 | 113,850 | 4,365 |
| 2013-10-07 | 8,840 | 8,910 | 8,760 | 8,760 | 144,150 | 4,380 |
| 2013-10-04 | 8,850 | 8,950 | 8,800 | 8,830 | 233,600 | 4,415 |
| 2013-10-03 | 8,990 | 9,020 | 8,900 | 8,950 | 202,200 | 4,475 |
| 2013-10-02 | 8,940 | 8,960 | 8,860 | 8,940 | 253,350 | 4,470 |
| 2013-10-01 | 8,900 | 9,020 | 8,850 | 8,900 | 276,900 | 4,450 |
| 2013-09-30 | 9,000 | 9,080 | 8,850 | 9,000 | 416,050 | 4,500 |
| 2013-09-27 | 9,420 | 9,490 | 9,360 | 9,420 | 209,350 | 4,710 |
| 2013-09-26 | 9,520 | 9,680 | 9,420 | 9,460 | 187,050 | 4,730 |
| 2013-09-25 | 9,360 | 9,530 | 9,350 | 9,490 | 167,100 | 4,745 |
| 2013-09-24 | 9,170 | 9,470 | 9,140 | 9,440 | 219,550 | 4,720 |
| 2013-09-20 | 9,260 | 9,410 | 9,250 | 9,260 | 181,600 | 4,630 |
| 2013-09-19 | 9,190 | 9,310 | 9,150 | 9,310 | 163,100 | 4,655 |
| 2013-09-18 | 9,080 | 9,110 | 8,960 | 9,060 | 192,400 | 4,530 |
| 2013-09-17 | 9,080 | 9,180 | 9,040 | 9,050 | 111,900 | 4,525 |
| 2013-09-13 | 8,900 | 9,110 | 8,890 | 9,080 | 148,050 | 4,540 |
| 2013-09-12 | 9,030 | 9,030 | 8,950 | 8,980 | 122,350 | 4,490 |
| 2013-09-11 | 9,020 | 9,110 | 9,020 | 9,070 | 135,150 | 4,535 |
| 2013-09-10 | 8,980 | 9,170 | 8,980 | 9,060 | 340,400 | 4,530 |
| 2013-09-09 | 9,010 | 9,050 | 8,900 | 8,970 | 178,300 | 4,485 |
| 2013-09-06 | 8,850 | 8,990 | 8,810 | 8,930 | 230,950 | 4,465 |
| 2013-09-05 | 8,900 | 8,920 | 8,800 | 8,810 | 209,950 | 4,405 |
| 2013-09-04 | 8,960 | 8,990 | 8,820 | 8,890 | 300,400 | 4,445 |
| 2013-09-03 | 8,860 | 9,050 | 8,850 | 9,020 | 175,600 | 4,510 |
| 2013-09-02 | 8,800 | 8,850 | 8,680 | 8,840 | 135,900 | 4,420 |
| 2013-08-30 | 8,770 | 8,840 | 8,690 | 8,790 | 219,550 | 4,395 |
| 2013-08-29 | 8,700 | 8,840 | 8,630 | 8,770 | 166,700 | 4,385 |
| 2013-08-28 | 8,590 | 8,800 | 8,540 | 8,730 | 151,700 | 4,365 |
| 2013-08-27 | 8,820 | 8,820 | 8,700 | 8,720 | 119,700 | 4,360 |
| 2013-08-26 | 8,800 | 8,940 | 8,770 | 8,880 | 210,000 | 4,440 |
| 2013-08-23 | 8,700 | 8,810 | 8,610 | 8,750 | 324,500 | 4,375 |
| 2013-08-22 | 8,340 | 8,590 | 8,300 | 8,470 | 164,900 | 4,235 |
| 2013-08-21 | 8,450 | 8,470 | 8,230 | 8,340 | 115,150 | 4,170 |
| 2013-08-20 | 8,410 | 8,690 | 8,410 | 8,500 | 204,450 | 4,250 |
| 2013-08-19 | 8,230 | 8,520 | 8,230 | 8,480 | 147,300 | 4,240 |
| 2013-08-16 | 8,300 | 8,330 | 8,160 | 8,210 | 107,500 | 4,105 |
| 2013-08-15 | 8,370 | 8,410 | 8,270 | 8,330 | 139,700 | 4,165 |
| 2013-08-14 | 8,500 | 8,550 | 8,370 | 8,490 | 138,500 | 4,245 |
| 2013-08-13 | 8,370 | 8,510 | 8,330 | 8,500 | 183,500 | 4,250 |
| 2013-08-12 | 8,250 | 8,420 | 8,220 | 8,320 | 159,700 | 4,160 |
| 2013-08-09 | 8,150 | 8,250 | 8,100 | 8,220 | 157,350 | 4,110 |
| 2013-08-08 | 8,200 | 8,270 | 8,080 | 8,110 | 100,300 | 4,055 |
| 2013-08-07 | 8,460 | 8,480 | 8,190 | 8,200 | 152,950 | 4,100 |
| 2013-08-06 | 8,560 | 8,570 | 8,280 | 8,520 | 153,200 | 4,260 |
| 2013-08-05 | 8,490 | 8,640 | 8,450 | 8,540 | 198,300 | 4,270 |
| 2013-08-02 | 8,480 | 8,510 | 8,410 | 8,500 | 180,700 | 4,250 |
| 2013-08-01 | 8,380 | 8,460 | 8,360 | 8,460 | 185,900 | 4,230 |
| 2013-07-31 | 8,430 | 8,440 | 8,300 | 8,360 | 195,300 | 4,180 |
| 2013-07-30 | 8,450 | 8,510 | 8,320 | 8,400 | 230,150 | 4,200 |
| 2013-07-29 | 8,530 | 8,630 | 8,470 | 8,530 | 206,950 | 4,265 |
| 2013-07-26 | 8,710 | 8,820 | 8,670 | 8,670 | 176,550 | 4,335 |
| 2013-07-25 | 9,010 | 9,010 | 8,800 | 8,800 | 232,150 | 4,400 |
| 2013-07-24 | 8,760 | 9,090 | 8,740 | 9,060 | 400,450 | 4,530 |
| 2013-07-23 | 8,530 | 8,670 | 8,470 | 8,660 | 108,750 | 4,330 |
| 2013-07-22 | 8,670 | 8,700 | 8,450 | 8,510 | 212,050 | 4,255 |
| 2013-07-19 | 8,650 | 8,680 | 8,510 | 8,620 | 237,100 | 4,310 |
| 2013-07-18 | 8,470 | 8,630 | 8,430 | 8,610 | 290,000 | 4,305 |
| 2013-07-17 | 8,360 | 8,420 | 8,320 | 8,400 | 115,600 | 4,200 |
| 2013-07-16 | 8,430 | 8,490 | 8,290 | 8,370 | 113,800 | 4,185 |
| 2013-07-12 | 8,470 | 8,490 | 8,390 | 8,410 | 158,400 | 4,205 |
| 2013-07-11 | 8,440 | 8,520 | 8,370 | 8,450 | 195,350 | 4,225 |
| 2013-07-10 | 8,500 | 8,520 | 8,350 | 8,410 | 137,650 | 4,205 |
| 2013-07-09 | 8,360 | 8,500 | 8,270 | 8,470 | 165,200 | 4,235 |
| 2013-07-08 | 8,360 | 8,400 | 8,280 | 8,290 | 150,100 | 4,145 |
| 2013-07-05 | 8,340 | 8,370 | 8,260 | 8,310 | 121,850 | 4,155 |
| 2013-07-04 | 8,380 | 8,400 | 8,270 | 8,300 | 140,400 | 4,150 |
| 2013-07-03 | 8,290 | 8,450 | 8,270 | 8,370 | 197,250 | 4,185 |
| 2013-07-02 | 8,200 | 8,300 | 8,120 | 8,280 | 432,800 | 4,140 |
| 2013-07-01 | 8,100 | 8,250 | 8,070 | 8,160 | 424,950 | 4,080 |
| 2013-06-28 | 8,140 | 8,170 | 7,800 | 8,000 | 705,350 | 4,000 |
| 2013-06-27 | 8,190 | 8,210 | 8,070 | 8,170 | 158,450 | 4,085 |
| 2013-06-26 | 8,190 | 8,240 | 8,080 | 8,180 | 192,350 | 4,090 |
| 2013-06-25 | 8,000 | 8,180 | 7,970 | 8,150 | 177,650 | 4,075 |
| 2013-06-24 | 8,190 | 8,220 | 8,000 | 8,050 | 312,900 | 4,025 |
| 2013-06-21 | 7,990 | 8,150 | 7,910 | 8,150 | 295,350 | 4,075 |
| 2013-06-20 | 8,130 | 8,180 | 7,970 | 8,050 | 308,900 | 4,025 |
| 2013-06-19 | 8,170 | 8,190 | 8,010 | 8,050 | 331,100 | 4,025 |
| 2013-06-18 | 8,230 | 8,280 | 8,000 | 8,050 | 444,650 | 4,025 |
| 2013-06-17 | 8,000 | 8,380 | 7,910 | 8,380 | 479,600 | 4,190 |
| 2013-06-14 | 7,740 | 7,960 | 7,690 | 7,860 | 305,900 | 3,930 |
| 2013-06-13 | 8,020 | 8,020 | 7,730 | 7,730 | 215,950 | 3,865 |
| 2013-06-12 | 7,610 | 8,120 | 7,600 | 8,090 | 330,650 | 4,045 |
| 2013-06-11 | 7,700 | 7,870 | 7,670 | 7,680 | 200,550 | 3,840 |
| 2013-06-10 | 7,780 | 7,920 | 7,650 | 7,690 | 287,900 | 3,845 |
| 2013-06-07 | 7,600 | 7,910 | 7,590 | 7,820 | 251,350 | 3,910 |
| 2013-06-06 | 7,700 | 7,720 | 7,540 | 7,590 | 217,950 | 3,795 |
| 2013-06-05 | 7,840 | 8,090 | 7,800 | 7,870 | 157,800 | 3,935 |
| 2013-06-04 | 7,970 | 7,990 | 7,730 | 7,960 | 259,800 | 3,980 |
| 2013-06-03 | 7,900 | 8,160 | 7,850 | 8,050 | 223,400 | 4,025 |
| 2013-05-31 | 8,290 | 8,340 | 7,950 | 7,950 | 407,650 | 3,975 |
| 2013-05-30 | 8,270 | 8,540 | 8,140 | 8,250 | 359,150 | 4,125 |
| 2013-05-29 | 8,190 | 8,390 | 8,060 | 8,340 | 260,600 | 4,170 |
| 2013-05-28 | 8,170 | 8,200 | 8,030 | 8,060 | 226,800 | 4,030 |
| 2013-05-27 | 8,570 | 8,580 | 8,170 | 8,190 | 236,250 | 4,095 |
| 2013-05-24 | 8,200 | 8,590 | 8,100 | 8,560 | 579,950 | 4,280 |
| 2013-05-23 | 8,430 | 8,490 | 8,190 | 8,250 | 334,650 | 4,125 |
| 2013-05-22 | 8,420 | 8,430 | 8,260 | 8,390 | 147,400 | 4,195 |
| 2013-05-21 | 8,260 | 8,440 | 8,180 | 8,440 | 182,050 | 4,220 |
| 2013-05-20 | 8,210 | 8,330 | 8,110 | 8,280 | 171,800 | 4,140 |
| 2013-05-17 | 8,300 | 8,450 | 8,100 | 8,280 | 277,850 | 4,140 |
| 2013-05-16 | 8,560 | 8,570 | 8,270 | 8,310 | 285,050 | 4,155 |
| 2013-05-15 | 8,150 | 8,570 | 8,120 | 8,560 | 417,000 | 4,280 |
| 2013-05-14 | 8,030 | 8,100 | 7,970 | 8,100 | 223,000 | 4,050 |
| 2013-05-13 | 8,050 | 8,070 | 7,910 | 8,050 | 328,900 | 4,025 |
| 2013-05-10 | 7,960 | 8,000 | 7,800 | 8,000 | 656,350 | 4,000 |
| 2013-05-09 | 7,810 | 7,930 | 7,760 | 7,920 | 392,500 | 3,960 |
| 2013-05-08 | 7,700 | 7,920 | 7,650 | 7,780 | 437,800 | 3,890 |
| 2013-05-07 | 7,510 | 7,730 | 7,500 | 7,680 | 391,050 | 3,840 |
| 2013-05-02 | 7,400 | 7,570 | 7,390 | 7,490 | 329,050 | 3,745 |
| 2013-05-01 | 7,350 | 7,380 | 7,270 | 7,360 | 284,200 | 3,680 |
| 2013-04-30 | 7,300 | 7,340 | 7,270 | 7,340 | 356,250 | 3,670 |
| 2013-04-26 | 7,160 | 7,230 | 7,100 | 7,200 | 242,750 | 3,600 |
| 2013-04-25 | 7,210 | 7,250 | 7,160 | 7,160 | 315,650 | 3,580 |
| 2013-04-24 | 7,210 | 7,220 | 7,110 | 7,150 | 400,350 | 3,575 |
| 2013-04-23 | 7,060 | 7,190 | 7,040 | 7,170 | 544,700 | 3,585 |
| 2013-04-22 | 7,010 | 7,080 | 6,980 | 7,020 | 454,750 | 3,510 |
| 2013-04-19 | 7,100 | 7,110 | 7,010 | 7,040 | 277,750 | 3,520 |
| 2013-04-18 | 7,160 | 7,160 | 7,070 | 7,110 | 163,250 | 3,555 |
| 2013-04-17 | 7,190 | 7,190 | 7,120 | 7,150 | 290,850 | 3,575 |
| 2013-04-16 | 7,200 | 7,290 | 7,150 | 7,190 | 361,150 | 3,595 |
| 2013-04-15 | 7,070 | 7,210 | 7,070 | 7,170 | 363,600 | 3,585 |
| 2013-04-12 | 7,110 | 7,200 | 7,040 | 7,120 | 399,500 | 3,560 |
| 2013-04-11 | 7,270 | 7,300 | 7,080 | 7,140 | 414,700 | 3,570 |
| 2013-04-10 | 7,280 | 7,350 | 7,130 | 7,260 | 413,500 | 3,630 |
| 2013-04-09 | 7,160 | 7,320 | 7,110 | 7,220 | 456,650 | 3,610 |
| 2013-04-08 | 7,330 | 7,390 | 7,280 | 7,350 | 519,200 | 3,675 |
| 2013-04-05 | 7,560 | 7,560 | 7,220 | 7,290 | 1,010,150 | 3,645 |
| 2013-04-04 | 7,710 | 7,810 | 7,480 | 7,680 | 624,800 | 3,840 |
| 2013-04-03 | 7,590 | 7,880 | 7,560 | 7,820 | 761,150 | 3,910 |
| 2013-04-02 | 7,310 | 7,490 | 7,060 | 7,460 | 489,250 | 3,730 |
| 2013-04-01 | 7,270 | 7,450 | 7,170 | 7,300 | 585,050 | 3,650 |
| 2013-03-29 | 7,270 | 7,270 | 7,110 | 7,200 | 225,000 | 3,600 |
| 2013-03-28 | 7,080 | 7,280 | 7,070 | 7,250 | 347,700 | 3,625 |
| 2013-03-27 | 7,100 | 7,200 | 7,030 | 7,120 | 298,800 | 3,560 |
| 2013-03-26 | 7,180 | 7,230 | 7,140 | 7,160 | 225,800 | 3,580 |
| 2013-03-25 | 7,260 | 7,270 | 7,210 | 7,230 | 187,900 | 3,615 |
| 2013-03-22 | 7,270 | 7,340 | 7,150 | 7,170 | 389,350 | 3,585 |
| 2013-03-21 | 7,220 | 7,230 | 7,160 | 7,200 | 263,050 | 3,600 |
| 2013-03-19 | 7,050 | 7,240 | 7,010 | 7,220 | 461,650 | 3,610 |
| 2013-03-18 | 7,090 | 7,090 | 6,900 | 6,910 | 234,250 | 3,455 |
| 2013-03-15 | 7,030 | 7,140 | 6,980 | 7,120 | 367,050 | 3,560 |
| 2013-03-14 | 6,950 | 7,010 | 6,860 | 6,990 | 191,400 | 3,495 |
| 2013-03-13 | 6,940 | 6,940 | 6,830 | 6,900 | 234,800 | 3,450 |
| 2013-03-12 | 7,120 | 7,150 | 6,980 | 6,990 | 337,650 | 3,495 |
| 2013-03-11 | 7,090 | 7,200 | 7,000 | 7,160 | 257,100 | 3,580 |
| 2013-03-08 | 7,280 | 7,280 | 7,110 | 7,240 | 371,850 | 3,620 |
| 2013-03-07 | 7,260 | 7,340 | 7,250 | 7,340 | 192,450 | 3,670 |
| 2013-03-06 | 7,070 | 7,230 | 7,050 | 7,220 | 283,050 | 3,610 |
| 2013-03-05 | 6,960 | 7,060 | 6,950 | 7,040 | 160,150 | 3,520 |
| 2013-03-04 | 6,910 | 7,060 | 6,910 | 6,950 | 367,300 | 3,475 |
| 2013-03-01 | 6,910 | 6,930 | 6,880 | 6,910 | 292,500 | 3,455 |
| 2013-02-28 | 6,990 | 6,990 | 6,880 | 6,910 | 228,000 | 3,455 |
| 2013-02-27 | 6,920 | 6,980 | 6,900 | 6,930 | 227,450 | 3,465 |
| 2013-02-26 | 6,840 | 6,870 | 6,760 | 6,860 | 264,600 | 3,430 |
| 2013-02-25 | 6,930 | 6,940 | 6,800 | 6,830 | 188,700 | 3,415 |
| 2013-02-22 | 6,870 | 6,890 | 6,810 | 6,880 | 188,300 | 3,440 |
| 2013-02-21 | 6,900 | 6,910 | 6,810 | 6,820 | 220,850 | 3,410 |
| 2013-02-20 | 6,850 | 6,940 | 6,820 | 6,890 | 302,500 | 3,445 |
| 2013-02-19 | 6,700 | 6,830 | 6,700 | 6,800 | 258,150 | 3,400 |
| 2013-02-18 | 6,790 | 6,790 | 6,630 | 6,700 | 257,150 | 3,350 |
| 2013-02-15 | 6,700 | 6,880 | 6,690 | 6,750 | 469,600 | 3,375 |
| 2013-02-14 | 6,760 | 6,790 | 6,620 | 6,680 | 244,150 | 3,340 |
| 2013-02-13 | 6,810 | 6,820 | 6,700 | 6,750 | 239,600 | 3,375 |
| 2013-02-12 | 6,860 | 6,870 | 6,730 | 6,740 | 224,650 | 3,370 |
| 2013-02-08 | 6,770 | 6,920 | 6,750 | 6,770 | 349,200 | 3,385 |
| 2013-02-07 | 6,700 | 6,790 | 6,670 | 6,740 | 328,300 | 3,370 |
| 2013-02-06 | 6,850 | 6,860 | 6,720 | 6,740 | 435,300 | 3,370 |
| 2013-02-05 | 6,980 | 7,040 | 6,880 | 6,890 | 246,550 | 3,445 |
| 2013-02-04 | 7,070 | 7,070 | 6,970 | 7,000 | 218,950 | 3,500 |
| 2013-02-01 | 6,920 | 7,070 | 6,920 | 7,060 | 341,950 | 3,530 |
| 2013-01-31 | 6,900 | 7,000 | 6,810 | 6,990 | 362,550 | 3,495 |
| 2013-01-30 | 6,900 | 6,920 | 6,780 | 6,810 | 395,750 | 3,405 |
| 2013-01-29 | 6,690 | 6,820 | 6,680 | 6,800 | 287,450 | 3,400 |
| 2013-01-28 | 6,670 | 6,710 | 6,590 | 6,690 | 459,550 | 3,345 |
| 2013-01-25 | 6,700 | 6,790 | 6,640 | 6,670 | 525,300 | 3,335 |
| 2013-01-24 | 6,880 | 6,950 | 6,820 | 6,870 | 420,700 | 3,435 |
| 2013-01-23 | 6,920 | 7,030 | 6,900 | 6,940 | 576,900 | 3,470 |
| 2013-01-22 | 6,780 | 6,880 | 6,770 | 6,860 | 377,300 | 3,430 |
| 2013-01-21 | 6,720 | 6,780 | 6,700 | 6,770 | 208,200 | 3,385 |
| 2013-01-18 | 6,750 | 6,790 | 6,680 | 6,720 | 264,000 | 3,360 |
| 2013-01-17 | 6,750 | 6,820 | 6,670 | 6,770 | 567,650 | 3,385 |
| 2013-01-16 | 6,600 | 6,720 | 6,580 | 6,700 | 823,600 | 3,350 |
| 2013-01-15 | 6,410 | 6,470 | 6,360 | 6,450 | 414,700 | 3,225 |
| 2013-01-11 | 6,310 | 6,400 | 6,280 | 6,360 | 360,150 | 3,180 |
| 2013-01-10 | 6,400 | 6,410 | 6,270 | 6,300 | 294,500 | 3,150 |
| 2013-01-09 | 6,530 | 6,590 | 6,380 | 6,400 | 295,500 | 3,200 |
| 2013-01-08 | 6,380 | 6,580 | 6,370 | 6,530 | 415,050 | 3,265 |
| 2013-01-07 | 6,390 | 6,390 | 6,270 | 6,350 | 283,150 | 3,175 |
| 2013-01-04 | 6,550 | 6,550 | 6,350 | 6,390 | 352,100 | 3,195 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
