8801 三井不動産(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 | 3,750 | 3,830 | 3,730 | 3,785 | 4,041,000 | 1,261.67 |
| 2013-12-27 | 3,695 | 3,715 | 3,665 | 3,710 | 2,672,000 | 1,236.67 |
| 2013-12-26 | 3,625 | 3,700 | 3,610 | 3,670 | 2,819,000 | 1,223.33 |
| 2013-12-25 | 3,595 | 3,630 | 3,595 | 3,620 | 3,357,000 | 1,206.67 |
| 2013-12-24 | 3,615 | 3,625 | 3,580 | 3,595 | 3,322,000 | 1,198.33 |
| 2013-12-20 | 3,575 | 3,615 | 3,545 | 3,590 | 4,592,000 | 1,196.67 |
| 2013-12-19 | 3,510 | 3,590 | 3,490 | 3,585 | 7,546,000 | 1,195 |
| 2013-12-18 | 3,400 | 3,455 | 3,385 | 3,450 | 3,642,000 | 1,150 |
| 2013-12-17 | 3,420 | 3,425 | 3,370 | 3,385 | 2,610,000 | 1,128.33 |
| 2013-12-16 | 3,400 | 3,415 | 3,375 | 3,390 | 2,272,000 | 1,130 |
| 2013-12-13 | 3,410 | 3,440 | 3,375 | 3,405 | 7,659,000 | 1,135 |
| 2013-12-12 | 3,365 | 3,450 | 3,360 | 3,420 | 3,729,000 | 1,140 |
| 2013-12-11 | 3,410 | 3,430 | 3,370 | 3,385 | 1,985,000 | 1,128.33 |
| 2013-12-10 | 3,400 | 3,455 | 3,380 | 3,415 | 4,499,000 | 1,138.33 |
| 2013-12-09 | 3,400 | 3,410 | 3,350 | 3,365 | 3,509,000 | 1,121.67 |
| 2013-12-06 | 3,390 | 3,390 | 3,335 | 3,370 | 3,075,000 | 1,123.33 |
| 2013-12-05 | 3,285 | 3,385 | 3,285 | 3,360 | 4,369,000 | 1,120 |
| 2013-12-04 | 3,380 | 3,400 | 3,340 | 3,355 | 3,236,000 | 1,118.33 |
| 2013-12-03 | 3,460 | 3,460 | 3,385 | 3,400 | 3,279,000 | 1,133.33 |
| 2013-12-02 | 3,465 | 3,485 | 3,430 | 3,440 | 2,198,000 | 1,146.67 |
| 2013-11-29 | 3,490 | 3,490 | 3,445 | 3,475 | 3,581,000 | 1,158.33 |
| 2013-11-28 | 3,480 | 3,515 | 3,470 | 3,510 | 3,457,000 | 1,170 |
| 2013-11-27 | 3,410 | 3,490 | 3,405 | 3,450 | 3,659,000 | 1,150 |
| 2013-11-26 | 3,380 | 3,430 | 3,365 | 3,400 | 3,066,000 | 1,133.33 |
| 2013-11-25 | 3,415 | 3,415 | 3,375 | 3,400 | 3,061,000 | 1,133.33 |
| 2013-11-22 | 3,470 | 3,470 | 3,385 | 3,400 | 3,858,000 | 1,133.33 |
| 2013-11-21 | 3,440 | 3,445 | 3,400 | 3,405 | 4,236,000 | 1,135 |
| 2013-11-20 | 3,480 | 3,485 | 3,425 | 3,440 | 2,142,000 | 1,146.67 |
| 2013-11-19 | 3,475 | 3,495 | 3,460 | 3,480 | 2,520,000 | 1,160 |
| 2013-11-18 | 3,525 | 3,550 | 3,475 | 3,495 | 4,242,000 | 1,165 |
| 2013-11-15 | 3,475 | 3,525 | 3,455 | 3,495 | 6,881,000 | 1,165 |
| 2013-11-14 | 3,380 | 3,460 | 3,375 | 3,430 | 5,501,000 | 1,143.33 |
| 2013-11-13 | 3,365 | 3,405 | 3,320 | 3,340 | 4,025,000 | 1,113.33 |
| 2013-11-12 | 3,245 | 3,350 | 3,235 | 3,350 | 4,380,000 | 1,116.67 |
| 2013-11-11 | 3,275 | 3,280 | 3,225 | 3,245 | 2,966,000 | 1,081.67 |
| 2013-11-08 | 3,155 | 3,210 | 3,155 | 3,195 | 2,647,000 | 1,065 |
| 2013-11-07 | 3,235 | 3,255 | 3,205 | 3,210 | 2,691,000 | 1,070 |
| 2013-11-06 | 3,180 | 3,255 | 3,180 | 3,225 | 2,447,000 | 1,075 |
| 2013-11-05 | 3,240 | 3,250 | 3,195 | 3,210 | 2,618,000 | 1,070 |
| 2013-11-01 | 3,265 | 3,285 | 3,190 | 3,210 | 3,157,000 | 1,070 |
| 2013-10-31 | 3,295 | 3,330 | 3,235 | 3,235 | 3,242,000 | 1,078.33 |
| 2013-10-30 | 3,300 | 3,330 | 3,290 | 3,305 | 3,182,000 | 1,101.67 |
| 2013-10-29 | 3,245 | 3,280 | 3,230 | 3,265 | 2,718,000 | 1,088.33 |
| 2013-10-28 | 3,270 | 3,295 | 3,235 | 3,285 | 2,751,000 | 1,095 |
| 2013-10-25 | 3,355 | 3,355 | 3,235 | 3,240 | 4,052,000 | 1,080 |
| 2013-10-24 | 3,310 | 3,340 | 3,265 | 3,330 | 3,207,000 | 1,110 |
| 2013-10-23 | 3,435 | 3,445 | 3,320 | 3,325 | 4,018,000 | 1,108.33 |
| 2013-10-22 | 3,425 | 3,440 | 3,370 | 3,400 | 2,852,000 | 1,133.33 |
| 2013-10-21 | 3,385 | 3,440 | 3,380 | 3,425 | 3,439,000 | 1,141.67 |
| 2013-10-18 | 3,345 | 3,400 | 3,345 | 3,380 | 2,937,000 | 1,126.67 |
| 2013-10-17 | 3,355 | 3,375 | 3,305 | 3,345 | 2,310,000 | 1,115 |
| 2013-10-16 | 3,310 | 3,345 | 3,310 | 3,330 | 2,215,000 | 1,110 |
| 2013-10-15 | 3,385 | 3,400 | 3,310 | 3,325 | 4,083,000 | 1,108.33 |
| 2013-10-11 | 3,420 | 3,430 | 3,370 | 3,390 | 4,380,000 | 1,130 |
| 2013-10-10 | 3,340 | 3,370 | 3,280 | 3,360 | 4,476,000 | 1,120 |
| 2013-10-09 | 3,120 | 3,310 | 3,120 | 3,300 | 4,279,000 | 1,100 |
| 2013-10-08 | 3,095 | 3,175 | 3,075 | 3,165 | 3,192,000 | 1,055 |
| 2013-10-07 | 3,185 | 3,200 | 3,130 | 3,140 | 3,424,000 | 1,046.67 |
| 2013-10-04 | 3,205 | 3,240 | 3,110 | 3,205 | 4,798,000 | 1,068.33 |
| 2013-10-03 | 3,225 | 3,250 | 3,195 | 3,225 | 3,002,000 | 1,075 |
| 2013-10-02 | 3,315 | 3,340 | 3,225 | 3,245 | 3,510,000 | 1,081.67 |
| 2013-10-01 | 3,345 | 3,345 | 3,300 | 3,325 | 2,904,000 | 1,108.33 |
| 2013-09-30 | 3,315 | 3,355 | 3,295 | 3,295 | 3,139,000 | 1,098.33 |
| 2013-09-27 | 3,395 | 3,425 | 3,375 | 3,400 | 2,587,000 | 1,133.33 |
| 2013-09-26 | 3,280 | 3,395 | 3,280 | 3,390 | 2,969,000 | 1,130 |
| 2013-09-25 | 3,400 | 3,405 | 3,335 | 3,350 | 4,950,000 | 1,116.67 |
| 2013-09-24 | 3,465 | 3,490 | 3,405 | 3,420 | 5,153,000 | 1,140 |
| 2013-09-20 | 3,530 | 3,545 | 3,495 | 3,505 | 4,563,000 | 1,168.33 |
| 2013-09-19 | 3,480 | 3,545 | 3,470 | 3,545 | 5,048,000 | 1,181.67 |
| 2013-09-18 | 3,425 | 3,440 | 3,405 | 3,425 | 2,636,000 | 1,141.67 |
| 2013-09-17 | 3,425 | 3,440 | 3,380 | 3,400 | 2,981,000 | 1,133.33 |
| 2013-09-13 | 3,435 | 3,465 | 3,400 | 3,425 | 5,374,000 | 1,141.67 |
| 2013-09-12 | 3,495 | 3,495 | 3,400 | 3,435 | 4,414,000 | 1,145 |
| 2013-09-11 | 3,535 | 3,550 | 3,475 | 3,500 | 4,002,000 | 1,166.67 |
| 2013-09-10 | 3,500 | 3,550 | 3,410 | 3,515 | 6,171,000 | 1,171.67 |
| 2013-09-09 | 3,575 | 3,595 | 3,385 | 3,430 | 8,997,000 | 1,143.33 |
| 2013-09-06 | 3,310 | 3,320 | 3,190 | 3,225 | 5,377,000 | 1,075 |
| 2013-09-05 | 3,310 | 3,340 | 3,270 | 3,305 | 4,432,000 | 1,101.67 |
| 2013-09-04 | 3,215 | 3,300 | 3,205 | 3,290 | 3,276,000 | 1,096.67 |
| 2013-09-03 | 3,260 | 3,270 | 3,185 | 3,230 | 4,438,000 | 1,076.67 |
| 2013-09-02 | 3,120 | 3,210 | 3,115 | 3,185 | 3,690,000 | 1,061.67 |
| 2013-08-30 | 3,170 | 3,170 | 3,085 | 3,105 | 3,814,000 | 1,035 |
| 2013-08-29 | 3,100 | 3,145 | 3,080 | 3,120 | 3,209,000 | 1,040 |
| 2013-08-28 | 3,020 | 3,095 | 3,020 | 3,080 | 2,833,000 | 1,026.67 |
| 2013-08-27 | 3,140 | 3,160 | 3,095 | 3,115 | 2,498,000 | 1,038.33 |
| 2013-08-26 | 3,140 | 3,185 | 3,130 | 3,140 | 2,718,000 | 1,046.67 |
| 2013-08-23 | 3,105 | 3,150 | 3,075 | 3,110 | 3,602,000 | 1,036.67 |
| 2013-08-22 | 2,995 | 3,055 | 2,967 | 3,015 | 3,023,000 | 1,005 |
| 2013-08-21 | 3,030 | 3,075 | 2,982 | 3,035 | 3,486,000 | 1,011.67 |
| 2013-08-20 | 3,010 | 3,105 | 2,995 | 3,010 | 3,854,000 | 1,003.33 |
| 2013-08-19 | 3,000 | 3,035 | 2,974 | 3,035 | 2,459,000 | 1,011.67 |
| 2013-08-16 | 2,947 | 3,040 | 2,945 | 3,010 | 3,870,000 | 1,003.33 |
| 2013-08-15 | 3,045 | 3,070 | 3,000 | 3,010 | 2,643,000 | 1,003.33 |
| 2013-08-14 | 3,080 | 3,125 | 3,030 | 3,115 | 3,095,000 | 1,038.33 |
| 2013-08-13 | 3,015 | 3,060 | 2,991 | 3,045 | 3,550,000 | 1,015 |
| 2013-08-12 | 3,020 | 3,035 | 2,944 | 2,979 | 5,383,000 | 993 |
| 2013-08-09 | 3,130 | 3,145 | 3,080 | 3,090 | 3,599,000 | 1,030 |
| 2013-08-08 | 3,150 | 3,230 | 3,065 | 3,135 | 6,645,000 | 1,045 |
| 2013-08-07 | 3,165 | 3,200 | 3,085 | 3,090 | 4,367,000 | 1,030 |
| 2013-08-06 | 3,145 | 3,240 | 3,130 | 3,235 | 3,674,000 | 1,078.33 |
| 2013-08-05 | 3,150 | 3,190 | 3,130 | 3,145 | 2,728,000 | 1,048.33 |
| 2013-08-02 | 3,145 | 3,195 | 3,125 | 3,180 | 4,057,000 | 1,060 |
| 2013-08-01 | 2,980 | 3,090 | 2,950 | 3,075 | 3,455,000 | 1,025 |
| 2013-07-31 | 2,960 | 3,040 | 2,924 | 2,963 | 5,865,000 | 987.67 |
| 2013-07-30 | 2,913 | 3,050 | 2,913 | 3,000 | 6,982,000 | 1,000 |
| 2013-07-29 | 2,927 | 2,978 | 2,918 | 2,946 | 4,834,000 | 982 |
| 2013-07-26 | 3,040 | 3,095 | 3,015 | 3,030 | 3,607,000 | 1,010 |
| 2013-07-25 | 3,225 | 3,230 | 3,115 | 3,125 | 2,718,000 | 1,041.67 |
| 2013-07-24 | 3,230 | 3,245 | 3,190 | 3,210 | 1,759,000 | 1,070 |
| 2013-07-23 | 3,215 | 3,260 | 3,210 | 3,240 | 3,121,000 | 1,080 |
| 2013-07-22 | 3,240 | 3,240 | 3,195 | 3,230 | 2,667,000 | 1,076.67 |
| 2013-07-19 | 3,200 | 3,250 | 3,150 | 3,205 | 4,645,000 | 1,068.33 |
| 2013-07-18 | 3,200 | 3,200 | 3,160 | 3,190 | 3,073,000 | 1,063.33 |
| 2013-07-17 | 3,180 | 3,215 | 3,170 | 3,205 | 3,495,000 | 1,068.33 |
| 2013-07-16 | 3,210 | 3,240 | 3,190 | 3,220 | 2,945,000 | 1,073.33 |
| 2013-07-12 | 3,215 | 3,230 | 3,175 | 3,205 | 3,926,000 | 1,068.33 |
| 2013-07-11 | 3,135 | 3,245 | 3,105 | 3,225 | 5,770,000 | 1,075 |
| 2013-07-10 | 3,180 | 3,210 | 3,145 | 3,185 | 4,391,000 | 1,061.67 |
| 2013-07-09 | 3,150 | 3,220 | 3,135 | 3,195 | 5,306,000 | 1,065 |
| 2013-07-08 | 3,225 | 3,225 | 3,070 | 3,080 | 4,599,000 | 1,026.67 |
| 2013-07-05 | 3,190 | 3,200 | 3,130 | 3,200 | 4,181,000 | 1,066.67 |
| 2013-07-04 | 3,080 | 3,180 | 3,070 | 3,165 | 5,212,000 | 1,055 |
| 2013-07-03 | 3,045 | 3,115 | 2,995 | 3,115 | 6,475,000 | 1,038.33 |
| 2013-07-02 | 3,025 | 3,075 | 2,970 | 3,030 | 7,336,000 | 1,010 |
| 2013-07-01 | 2,954 | 2,958 | 2,876 | 2,929 | 5,144,000 | 976.33 |
| 2013-06-28 | 2,850 | 2,963 | 2,828 | 2,917 | 10,782,000 | 972.33 |
| 2013-06-27 | 2,602 | 2,790 | 2,592 | 2,788 | 9,998,000 | 929.33 |
| 2013-06-26 | 2,610 | 2,641 | 2,542 | 2,543 | 6,333,000 | 847.67 |
| 2013-06-25 | 2,550 | 2,580 | 2,486 | 2,539 | 6,730,000 | 846.33 |
| 2013-06-24 | 2,584 | 2,650 | 2,569 | 2,571 | 6,168,000 | 857 |
| 2013-06-21 | 2,500 | 2,631 | 2,468 | 2,576 | 9,493,000 | 858.67 |
| 2013-06-20 | 2,700 | 2,716 | 2,617 | 2,631 | 7,254,000 | 877 |
| 2013-06-19 | 2,778 | 2,807 | 2,705 | 2,736 | 5,746,000 | 912 |
| 2013-06-18 | 2,737 | 2,832 | 2,712 | 2,731 | 6,548,000 | 910.33 |
| 2013-06-17 | 2,681 | 2,742 | 2,627 | 2,731 | 8,121,000 | 910.33 |
| 2013-06-14 | 2,750 | 2,827 | 2,701 | 2,747 | 13,114,000 | 915.67 |
| 2013-06-13 | 2,682 | 2,685 | 2,590 | 2,610 | 9,177,000 | 870 |
| 2013-06-12 | 2,761 | 2,777 | 2,659 | 2,739 | 8,498,000 | 913 |
| 2013-06-11 | 2,898 | 2,928 | 2,776 | 2,810 | 9,144,000 | 936.67 |
| 2013-06-10 | 2,990 | 2,998 | 2,883 | 2,930 | 7,482,000 | 976.67 |
| 2013-06-07 | 2,732 | 2,970 | 2,721 | 2,872 | 15,794,000 | 957.33 |
| 2013-06-06 | 2,719 | 2,907 | 2,715 | 2,743 | 11,755,000 | 914.33 |
| 2013-06-05 | 2,944 | 2,960 | 2,743 | 2,769 | 10,721,000 | 923 |
| 2013-06-04 | 2,703 | 2,919 | 2,682 | 2,883 | 11,609,000 | 961 |
| 2013-06-03 | 2,815 | 2,858 | 2,677 | 2,710 | 8,448,000 | 903.33 |
| 2013-05-31 | 2,893 | 2,967 | 2,839 | 2,863 | 9,842,000 | 954.33 |
| 2013-05-30 | 2,930 | 2,930 | 2,787 | 2,822 | 9,506,000 | 940.67 |
| 2013-05-29 | 3,100 | 3,105 | 2,931 | 2,985 | 7,237,000 | 995 |
| 2013-05-28 | 2,959 | 3,020 | 2,861 | 2,984 | 9,161,000 | 994.67 |
| 2013-05-27 | 2,900 | 3,025 | 2,877 | 2,974 | 9,177,000 | 991.33 |
| 2013-05-24 | 3,050 | 3,130 | 2,879 | 2,990 | 13,151,000 | 996.67 |
| 2013-05-23 | 3,220 | 3,235 | 2,930 | 2,956 | 11,479,000 | 985.33 |
| 2013-05-22 | 3,200 | 3,360 | 3,180 | 3,270 | 7,292,000 | 1,090 |
| 2013-05-21 | 3,320 | 3,335 | 3,225 | 3,240 | 5,812,000 | 1,080 |
| 2013-05-20 | 3,430 | 3,440 | 3,285 | 3,340 | 4,767,000 | 1,113.33 |
| 2013-05-17 | 3,360 | 3,435 | 3,315 | 3,410 | 7,881,000 | 1,136.67 |
| 2013-05-16 | 3,320 | 3,430 | 3,225 | 3,330 | 10,076,000 | 1,110 |
| 2013-05-15 | 3,310 | 3,360 | 3,135 | 3,250 | 11,136,000 | 1,083.33 |
| 2013-05-14 | 3,485 | 3,485 | 3,280 | 3,300 | 7,776,000 | 1,100 |
| 2013-05-13 | 3,445 | 3,510 | 3,355 | 3,435 | 7,646,000 | 1,145 |
| 2013-05-10 | 3,375 | 3,530 | 3,350 | 3,450 | 11,989,000 | 1,150 |
| 2013-05-09 | 3,290 | 3,335 | 3,185 | 3,215 | 6,484,000 | 1,071.67 |
| 2013-05-08 | 3,370 | 3,410 | 3,290 | 3,315 | 5,500,000 | 1,105 |
| 2013-05-07 | 3,445 | 3,450 | 3,395 | 3,425 | 4,754,000 | 1,141.67 |
| 2013-05-02 | 3,370 | 3,390 | 3,290 | 3,340 | 3,353,000 | 1,113.33 |
| 2013-05-01 | 3,310 | 3,405 | 3,265 | 3,365 | 5,774,000 | 1,121.67 |
| 2013-04-30 | 3,295 | 3,390 | 3,285 | 3,310 | 5,022,000 | 1,103.33 |
| 2013-04-26 | 3,380 | 3,380 | 3,290 | 3,300 | 4,938,000 | 1,100 |
| 2013-04-25 | 3,385 | 3,400 | 3,335 | 3,380 | 4,788,000 | 1,126.67 |
| 2013-04-24 | 3,320 | 3,370 | 3,235 | 3,370 | 5,956,000 | 1,123.33 |
| 2013-04-23 | 3,410 | 3,425 | 3,285 | 3,305 | 6,316,000 | 1,101.67 |
| 2013-04-22 | 3,530 | 3,535 | 3,415 | 3,435 | 5,295,000 | 1,145 |
| 2013-04-19 | 3,430 | 3,470 | 3,400 | 3,460 | 5,543,000 | 1,153.33 |
| 2013-04-18 | 3,445 | 3,540 | 3,405 | 3,425 | 7,076,000 | 1,141.67 |
| 2013-04-17 | 3,430 | 3,490 | 3,385 | 3,490 | 5,428,000 | 1,163.33 |
| 2013-04-16 | 3,345 | 3,490 | 3,330 | 3,385 | 7,947,000 | 1,128.33 |
| 2013-04-15 | 3,495 | 3,575 | 3,440 | 3,470 | 8,801,000 | 1,156.67 |
| 2013-04-12 | 3,460 | 3,610 | 3,425 | 3,600 | 12,934,000 | 1,200 |
| 2013-04-11 | 3,485 | 3,495 | 3,315 | 3,460 | 10,525,000 | 1,153.33 |
| 2013-04-10 | 3,225 | 3,445 | 3,195 | 3,345 | 12,025,000 | 1,115 |
| 2013-04-09 | 3,555 | 3,560 | 3,360 | 3,365 | 11,841,000 | 1,121.67 |
| 2013-04-08 | 3,430 | 3,535 | 3,340 | 3,510 | 15,163,000 | 1,170 |
| 2013-04-05 | 3,430 | 3,430 | 3,105 | 3,310 | 22,323,000 | 1,103.33 |
| 2013-04-04 | 2,680 | 2,938 | 2,645 | 2,930 | 12,725,000 | 976.67 |
| 2013-04-03 | 2,686 | 2,732 | 2,642 | 2,718 | 7,653,000 | 906 |
| 2013-04-02 | 2,530 | 2,687 | 2,502 | 2,686 | 8,112,000 | 895.33 |
| 2013-04-01 | 2,631 | 2,677 | 2,571 | 2,574 | 4,626,000 | 858 |
| 2013-03-29 | 2,698 | 2,719 | 2,619 | 2,639 | 5,088,000 | 879.67 |
| 2013-03-28 | 2,693 | 2,707 | 2,646 | 2,672 | 5,686,000 | 890.67 |
| 2013-03-27 | 2,691 | 2,737 | 2,661 | 2,724 | 6,323,000 | 908 |
| 2013-03-26 | 2,597 | 2,649 | 2,569 | 2,631 | 5,382,000 | 877 |
| 2013-03-25 | 2,607 | 2,650 | 2,601 | 2,637 | 6,190,000 | 879 |
| 2013-03-22 | 2,578 | 2,635 | 2,535 | 2,596 | 9,035,000 | 865.33 |
| 2013-03-21 | 2,680 | 2,690 | 2,572 | 2,605 | 8,915,000 | 868.33 |
| 2013-03-19 | 2,676 | 2,715 | 2,615 | 2,645 | 6,610,000 | 881.67 |
| 2013-03-18 | 2,708 | 2,717 | 2,650 | 2,653 | 7,621,000 | 884.33 |
| 2013-03-15 | 2,800 | 2,824 | 2,707 | 2,725 | 11,764,000 | 908.33 |
| 2013-03-14 | 2,665 | 2,781 | 2,659 | 2,773 | 8,561,000 | 924.33 |
| 2013-03-13 | 2,641 | 2,668 | 2,620 | 2,633 | 6,061,000 | 877.67 |
| 2013-03-12 | 2,674 | 2,689 | 2,640 | 2,655 | 8,477,000 | 885 |
| 2013-03-11 | 2,600 | 2,698 | 2,572 | 2,635 | 10,080,000 | 878.33 |
| 2013-03-08 | 2,455 | 2,578 | 2,436 | 2,570 | 13,448,000 | 856.67 |
| 2013-03-07 | 2,475 | 2,491 | 2,446 | 2,459 | 4,983,000 | 819.67 |
| 2013-03-06 | 2,500 | 2,527 | 2,459 | 2,472 | 6,633,000 | 824 |
| 2013-03-05 | 2,528 | 2,544 | 2,427 | 2,439 | 8,611,000 | 813 |
| 2013-03-04 | 2,551 | 2,569 | 2,480 | 2,492 | 8,480,000 | 830.67 |
| 2013-03-01 | 2,359 | 2,446 | 2,357 | 2,434 | 10,836,000 | 811.33 |
| 2013-02-28 | 2,283 | 2,377 | 2,282 | 2,358 | 9,297,000 | 786 |
| 2013-02-27 | 2,270 | 2,281 | 2,239 | 2,239 | 5,524,000 | 746.33 |
| 2013-02-26 | 2,197 | 2,309 | 2,195 | 2,263 | 9,100,000 | 754.33 |
| 2013-02-25 | 2,161 | 2,249 | 2,150 | 2,247 | 10,049,000 | 749 |
| 2013-02-22 | 2,080 | 2,105 | 2,049 | 2,102 | 5,212,000 | 700.67 |
| 2013-02-21 | 2,120 | 2,142 | 2,080 | 2,085 | 4,264,000 | 695 |
| 2013-02-20 | 2,155 | 2,172 | 2,127 | 2,130 | 5,048,000 | 710 |
| 2013-02-19 | 2,104 | 2,136 | 2,102 | 2,123 | 3,589,000 | 707.67 |
| 2013-02-18 | 2,119 | 2,134 | 2,104 | 2,120 | 4,395,000 | 706.67 |
| 2013-02-15 | 2,079 | 2,089 | 2,001 | 2,042 | 5,053,000 | 680.67 |
| 2013-02-14 | 2,124 | 2,125 | 2,061 | 2,079 | 4,595,000 | 693 |
| 2013-02-13 | 2,122 | 2,150 | 2,084 | 2,099 | 3,674,000 | 699.67 |
| 2013-02-12 | 2,149 | 2,157 | 2,125 | 2,125 | 6,619,000 | 708.33 |
| 2013-02-08 | 2,085 | 2,117 | 2,084 | 2,106 | 7,328,000 | 702 |
| 2013-02-07 | 2,075 | 2,119 | 2,060 | 2,095 | 7,358,000 | 698.33 |
| 2013-02-06 | 2,034 | 2,062 | 2,010 | 2,034 | 6,189,000 | 678 |
| 2013-02-05 | 2,053 | 2,060 | 1,959 | 1,959 | 7,399,000 | 653 |
| 2013-02-04 | 2,097 | 2,101 | 2,073 | 2,093 | 4,079,000 | 697.67 |
| 2013-02-01 | 2,110 | 2,113 | 2,069 | 2,090 | 4,837,000 | 696.67 |
| 2013-01-31 | 2,100 | 2,115 | 2,076 | 2,089 | 5,711,000 | 696.33 |
| 2013-01-30 | 2,040 | 2,100 | 2,028 | 2,096 | 6,606,000 | 698.67 |
| 2013-01-29 | 2,014 | 2,054 | 2,006 | 2,028 | 5,156,000 | 676 |
| 2013-01-28 | 2,080 | 2,086 | 2,040 | 2,042 | 6,084,000 | 680.67 |
| 2013-01-25 | 2,064 | 2,079 | 2,048 | 2,072 | 6,024,000 | 690.67 |
| 2013-01-24 | 1,985 | 2,045 | 1,973 | 2,040 | 5,962,000 | 680 |
| 2013-01-23 | 1,982 | 2,028 | 1,961 | 1,992 | 7,178,000 | 664 |
| 2013-01-22 | 1,990 | 2,037 | 1,971 | 2,005 | 6,217,000 | 668.33 |
| 2013-01-21 | 2,000 | 2,004 | 1,958 | 1,981 | 4,605,000 | 660.33 |
| 2013-01-18 | 1,995 | 2,004 | 1,955 | 1,995 | 9,253,000 | 665 |
| 2013-01-17 | 1,983 | 2,006 | 1,931 | 1,961 | 8,819,000 | 653.67 |
| 2013-01-16 | 2,112 | 2,112 | 2,017 | 2,019 | 6,263,000 | 673 |
| 2013-01-15 | 2,108 | 2,129 | 2,089 | 2,112 | 5,316,000 | 704 |
| 2013-01-11 | 2,072 | 2,088 | 2,062 | 2,067 | 6,580,000 | 689 |
| 2013-01-10 | 2,100 | 2,110 | 2,041 | 2,067 | 6,970,000 | 689 |
| 2013-01-09 | 2,000 | 2,099 | 1,988 | 2,097 | 5,748,000 | 699 |
| 2013-01-08 | 2,100 | 2,104 | 2,021 | 2,041 | 5,164,000 | 680.33 |
| 2013-01-07 | 2,126 | 2,138 | 2,102 | 2,119 | 4,308,000 | 706.33 |
| 2013-01-04 | 2,151 | 2,164 | 2,093 | 2,115 | 8,239,000 | 705 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
