9502 中部電力(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 | 1,338 | 1,362 | 1,326 | 1,359 | 2,469,400 | 1,359 |
2013-12-27 | 1,308 | 1,318 | 1,296 | 1,317 | 1,379,700 | 1,317 |
2013-12-26 | 1,289 | 1,310 | 1,285 | 1,306 | 1,231,200 | 1,306 |
2013-12-25 | 1,292 | 1,297 | 1,265 | 1,287 | 1,811,900 | 1,287 |
2013-12-24 | 1,302 | 1,309 | 1,294 | 1,299 | 2,238,500 | 1,299 |
2013-12-20 | 1,305 | 1,313 | 1,292 | 1,298 | 2,495,600 | 1,298 |
2013-12-19 | 1,302 | 1,307 | 1,293 | 1,307 | 2,175,100 | 1,307 |
2013-12-18 | 1,293 | 1,304 | 1,290 | 1,301 | 2,188,600 | 1,301 |
2013-12-17 | 1,304 | 1,307 | 1,291 | 1,298 | 1,569,900 | 1,298 |
2013-12-16 | 1,304 | 1,315 | 1,296 | 1,305 | 2,050,700 | 1,305 |
2013-12-13 | 1,321 | 1,335 | 1,294 | 1,299 | 4,280,200 | 1,299 |
2013-12-12 | 1,325 | 1,337 | 1,316 | 1,328 | 1,574,900 | 1,328 |
2013-12-11 | 1,337 | 1,343 | 1,323 | 1,328 | 1,424,500 | 1,328 |
2013-12-10 | 1,342 | 1,352 | 1,332 | 1,352 | 1,875,700 | 1,352 |
2013-12-09 | 1,354 | 1,354 | 1,321 | 1,332 | 2,337,300 | 1,332 |
2013-12-06 | 1,333 | 1,354 | 1,330 | 1,351 | 2,061,500 | 1,351 |
2013-12-05 | 1,354 | 1,363 | 1,334 | 1,336 | 1,718,200 | 1,336 |
2013-12-04 | 1,358 | 1,376 | 1,355 | 1,365 | 2,358,900 | 1,365 |
2013-12-03 | 1,373 | 1,376 | 1,358 | 1,361 | 1,660,200 | 1,361 |
2013-12-02 | 1,381 | 1,388 | 1,367 | 1,374 | 1,658,500 | 1,374 |
2013-11-29 | 1,388 | 1,396 | 1,378 | 1,384 | 2,189,000 | 1,384 |
2013-11-28 | 1,396 | 1,414 | 1,392 | 1,414 | 2,114,000 | 1,414 |
2013-11-27 | 1,384 | 1,404 | 1,383 | 1,387 | 1,930,800 | 1,387 |
2013-11-26 | 1,394 | 1,408 | 1,381 | 1,384 | 2,138,100 | 1,384 |
2013-11-25 | 1,387 | 1,410 | 1,385 | 1,405 | 2,159,700 | 1,405 |
2013-11-22 | 1,396 | 1,398 | 1,379 | 1,383 | 1,918,300 | 1,383 |
2013-11-21 | 1,400 | 1,400 | 1,380 | 1,387 | 2,605,300 | 1,387 |
2013-11-20 | 1,415 | 1,418 | 1,385 | 1,392 | 2,175,000 | 1,392 |
2013-11-19 | 1,410 | 1,423 | 1,408 | 1,419 | 1,288,600 | 1,419 |
2013-11-18 | 1,423 | 1,434 | 1,414 | 1,423 | 1,591,000 | 1,423 |
2013-11-15 | 1,425 | 1,434 | 1,415 | 1,421 | 2,376,300 | 1,421 |
2013-11-14 | 1,410 | 1,430 | 1,408 | 1,418 | 1,489,500 | 1,418 |
2013-11-13 | 1,408 | 1,430 | 1,401 | 1,404 | 1,403,300 | 1,404 |
2013-11-12 | 1,393 | 1,414 | 1,387 | 1,406 | 1,322,400 | 1,406 |
2013-11-11 | 1,415 | 1,418 | 1,381 | 1,393 | 1,031,400 | 1,393 |
2013-11-08 | 1,390 | 1,413 | 1,378 | 1,406 | 1,509,300 | 1,406 |
2013-11-07 | 1,416 | 1,423 | 1,401 | 1,403 | 942,200 | 1,403 |
2013-11-06 | 1,418 | 1,436 | 1,408 | 1,420 | 1,667,000 | 1,420 |
2013-11-05 | 1,422 | 1,426 | 1,396 | 1,420 | 2,664,400 | 1,420 |
2013-11-01 | 1,445 | 1,445 | 1,419 | 1,422 | 2,696,500 | 1,422 |
2013-10-31 | 1,466 | 1,469 | 1,441 | 1,452 | 1,807,300 | 1,452 |
2013-10-30 | 1,445 | 1,483 | 1,438 | 1,472 | 4,979,400 | 1,472 |
2013-10-29 | 1,430 | 1,447 | 1,421 | 1,434 | 1,549,300 | 1,434 |
2013-10-28 | 1,419 | 1,440 | 1,400 | 1,432 | 1,617,200 | 1,432 |
2013-10-25 | 1,438 | 1,447 | 1,414 | 1,416 | 2,125,700 | 1,416 |
2013-10-24 | 1,448 | 1,454 | 1,419 | 1,435 | 2,368,300 | 1,435 |
2013-10-23 | 1,466 | 1,488 | 1,458 | 1,463 | 3,394,100 | 1,463 |
2013-10-22 | 1,450 | 1,455 | 1,436 | 1,442 | 1,139,100 | 1,442 |
2013-10-21 | 1,456 | 1,472 | 1,447 | 1,450 | 1,262,600 | 1,450 |
2013-10-18 | 1,467 | 1,476 | 1,455 | 1,459 | 2,607,000 | 1,459 |
2013-10-17 | 1,435 | 1,461 | 1,434 | 1,460 | 4,131,300 | 1,460 |
2013-10-16 | 1,420 | 1,424 | 1,399 | 1,404 | 1,534,600 | 1,404 |
2013-10-15 | 1,415 | 1,425 | 1,411 | 1,424 | 1,143,700 | 1,424 |
2013-10-11 | 1,406 | 1,423 | 1,396 | 1,411 | 1,993,100 | 1,411 |
2013-10-10 | 1,389 | 1,400 | 1,376 | 1,400 | 1,709,800 | 1,400 |
2013-10-09 | 1,371 | 1,389 | 1,352 | 1,389 | 1,632,600 | 1,389 |
2013-10-08 | 1,343 | 1,387 | 1,342 | 1,384 | 2,258,000 | 1,384 |
2013-10-07 | 1,375 | 1,376 | 1,332 | 1,342 | 2,033,000 | 1,342 |
2013-10-04 | 1,370 | 1,389 | 1,334 | 1,384 | 2,360,600 | 1,384 |
2013-10-03 | 1,379 | 1,401 | 1,374 | 1,382 | 2,733,200 | 1,382 |
2013-10-02 | 1,352 | 1,378 | 1,351 | 1,374 | 2,716,800 | 1,374 |
2013-10-01 | 1,350 | 1,354 | 1,332 | 1,344 | 1,774,600 | 1,344 |
2013-09-30 | 1,348 | 1,364 | 1,332 | 1,346 | 2,364,400 | 1,346 |
2013-09-27 | 1,356 | 1,370 | 1,336 | 1,350 | 2,476,300 | 1,350 |
2013-09-26 | 1,321 | 1,346 | 1,300 | 1,346 | 2,038,500 | 1,346 |
2013-09-25 | 1,310 | 1,330 | 1,309 | 1,324 | 2,249,000 | 1,324 |
2013-09-24 | 1,284 | 1,314 | 1,284 | 1,309 | 2,162,800 | 1,309 |
2013-09-20 | 1,328 | 1,334 | 1,316 | 1,319 | 2,530,900 | 1,319 |
2013-09-19 | 1,283 | 1,306 | 1,282 | 1,304 | 2,690,400 | 1,304 |
2013-09-18 | 1,265 | 1,304 | 1,265 | 1,285 | 3,216,400 | 1,285 |
2013-09-17 | 1,284 | 1,297 | 1,274 | 1,275 | 2,903,900 | 1,275 |
2013-09-13 | 1,305 | 1,334 | 1,302 | 1,314 | 3,112,900 | 1,314 |
2013-09-12 | 1,350 | 1,351 | 1,327 | 1,330 | 1,648,600 | 1,330 |
2013-09-11 | 1,347 | 1,362 | 1,340 | 1,352 | 1,987,600 | 1,352 |
2013-09-10 | 1,343 | 1,353 | 1,333 | 1,346 | 1,650,500 | 1,346 |
2013-09-09 | 1,357 | 1,371 | 1,336 | 1,343 | 1,924,100 | 1,343 |
2013-09-06 | 1,328 | 1,337 | 1,312 | 1,327 | 1,982,500 | 1,327 |
2013-09-05 | 1,313 | 1,341 | 1,296 | 1,341 | 2,251,100 | 1,341 |
2013-09-04 | 1,296 | 1,312 | 1,278 | 1,310 | 2,008,200 | 1,310 |
2013-09-03 | 1,298 | 1,318 | 1,283 | 1,300 | 3,099,800 | 1,300 |
2013-09-02 | 1,231 | 1,247 | 1,219 | 1,240 | 2,409,900 | 1,240 |
2013-08-30 | 1,240 | 1,273 | 1,222 | 1,228 | 3,478,300 | 1,228 |
2013-08-29 | 1,260 | 1,262 | 1,214 | 1,222 | 2,449,300 | 1,222 |
2013-08-28 | 1,278 | 1,285 | 1,261 | 1,268 | 1,691,900 | 1,268 |
2013-08-27 | 1,289 | 1,309 | 1,287 | 1,303 | 1,111,900 | 1,303 |
2013-08-26 | 1,310 | 1,310 | 1,279 | 1,287 | 1,446,700 | 1,287 |
2013-08-23 | 1,300 | 1,309 | 1,282 | 1,295 | 1,316,600 | 1,295 |
2013-08-22 | 1,289 | 1,307 | 1,280 | 1,280 | 2,096,000 | 1,280 |
2013-08-21 | 1,331 | 1,338 | 1,287 | 1,307 | 2,141,200 | 1,307 |
2013-08-20 | 1,371 | 1,380 | 1,331 | 1,331 | 2,294,400 | 1,331 |
2013-08-19 | 1,371 | 1,375 | 1,352 | 1,370 | 1,201,600 | 1,370 |
2013-08-16 | 1,387 | 1,389 | 1,366 | 1,369 | 1,346,600 | 1,369 |
2013-08-15 | 1,402 | 1,417 | 1,396 | 1,399 | 1,005,200 | 1,399 |
2013-08-14 | 1,418 | 1,428 | 1,392 | 1,420 | 1,309,800 | 1,420 |
2013-08-13 | 1,415 | 1,420 | 1,398 | 1,417 | 1,018,300 | 1,417 |
2013-08-12 | 1,383 | 1,414 | 1,374 | 1,404 | 917,000 | 1,404 |
2013-08-09 | 1,409 | 1,421 | 1,387 | 1,392 | 1,389,100 | 1,392 |
2013-08-08 | 1,421 | 1,454 | 1,393 | 1,396 | 1,798,200 | 1,396 |
2013-08-07 | 1,478 | 1,478 | 1,420 | 1,420 | 2,016,200 | 1,420 |
2013-08-06 | 1,412 | 1,451 | 1,400 | 1,451 | 1,581,300 | 1,451 |
2013-08-05 | 1,433 | 1,436 | 1,404 | 1,416 | 1,537,600 | 1,416 |
2013-08-02 | 1,426 | 1,455 | 1,417 | 1,455 | 1,771,000 | 1,455 |
2013-08-01 | 1,381 | 1,425 | 1,373 | 1,425 | 1,334,800 | 1,425 |
2013-07-31 | 1,386 | 1,394 | 1,360 | 1,360 | 1,677,800 | 1,360 |
2013-07-30 | 1,355 | 1,436 | 1,354 | 1,423 | 2,190,800 | 1,423 |
2013-07-29 | 1,400 | 1,400 | 1,344 | 1,350 | 1,537,800 | 1,350 |
2013-07-26 | 1,403 | 1,442 | 1,400 | 1,414 | 1,577,400 | 1,414 |
2013-07-25 | 1,484 | 1,494 | 1,408 | 1,412 | 1,930,700 | 1,412 |
2013-07-24 | 1,491 | 1,501 | 1,482 | 1,487 | 1,936,100 | 1,487 |
2013-07-23 | 1,487 | 1,510 | 1,486 | 1,509 | 1,744,000 | 1,509 |
2013-07-22 | 1,495 | 1,504 | 1,478 | 1,499 | 1,499,600 | 1,499 |
2013-07-19 | 1,519 | 1,520 | 1,466 | 1,484 | 3,217,100 | 1,484 |
2013-07-18 | 1,519 | 1,523 | 1,508 | 1,514 | 1,771,100 | 1,514 |
2013-07-17 | 1,498 | 1,520 | 1,493 | 1,517 | 1,707,900 | 1,517 |
2013-07-16 | 1,503 | 1,520 | 1,496 | 1,506 | 1,769,900 | 1,506 |
2013-07-12 | 1,488 | 1,507 | 1,488 | 1,498 | 1,681,800 | 1,498 |
2013-07-11 | 1,475 | 1,509 | 1,475 | 1,487 | 2,030,300 | 1,487 |
2013-07-10 | 1,478 | 1,495 | 1,468 | 1,482 | 1,895,600 | 1,482 |
2013-07-09 | 1,466 | 1,480 | 1,461 | 1,478 | 1,660,900 | 1,478 |
2013-07-08 | 1,467 | 1,478 | 1,443 | 1,443 | 1,479,600 | 1,443 |
2013-07-05 | 1,460 | 1,467 | 1,449 | 1,459 | 1,255,400 | 1,459 |
2013-07-04 | 1,423 | 1,464 | 1,422 | 1,438 | 1,370,300 | 1,438 |
2013-07-03 | 1,440 | 1,449 | 1,425 | 1,430 | 1,387,100 | 1,430 |
2013-07-02 | 1,427 | 1,450 | 1,415 | 1,450 | 2,712,300 | 1,450 |
2013-07-01 | 1,429 | 1,429 | 1,401 | 1,408 | 1,698,300 | 1,408 |
2013-06-28 | 1,402 | 1,420 | 1,394 | 1,406 | 2,265,500 | 1,406 |
2013-06-27 | 1,400 | 1,404 | 1,373 | 1,394 | 1,909,300 | 1,394 |
2013-06-26 | 1,375 | 1,384 | 1,344 | 1,373 | 1,418,200 | 1,373 |
2013-06-25 | 1,394 | 1,404 | 1,334 | 1,357 | 1,792,700 | 1,357 |
2013-06-24 | 1,400 | 1,415 | 1,383 | 1,385 | 1,980,300 | 1,385 |
2013-06-21 | 1,333 | 1,390 | 1,319 | 1,384 | 2,959,400 | 1,384 |
2013-06-20 | 1,379 | 1,382 | 1,350 | 1,363 | 2,744,200 | 1,363 |
2013-06-19 | 1,366 | 1,403 | 1,341 | 1,372 | 3,620,100 | 1,372 |
2013-06-18 | 1,330 | 1,367 | 1,321 | 1,356 | 2,764,800 | 1,356 |
2013-06-17 | 1,268 | 1,316 | 1,261 | 1,313 | 3,210,300 | 1,313 |
2013-06-14 | 1,249 | 1,281 | 1,240 | 1,260 | 4,558,400 | 1,260 |
2013-06-13 | 1,242 | 1,260 | 1,203 | 1,216 | 2,640,600 | 1,216 |
2013-06-12 | 1,218 | 1,250 | 1,198 | 1,244 | 3,551,500 | 1,244 |
2013-06-11 | 1,252 | 1,270 | 1,220 | 1,227 | 3,766,600 | 1,227 |
2013-06-10 | 1,248 | 1,271 | 1,226 | 1,257 | 3,077,800 | 1,257 |
2013-06-07 | 1,201 | 1,249 | 1,193 | 1,218 | 3,451,400 | 1,218 |
2013-06-06 | 1,218 | 1,262 | 1,190 | 1,201 | 4,035,000 | 1,201 |
2013-06-05 | 1,320 | 1,329 | 1,240 | 1,240 | 4,101,000 | 1,240 |
2013-06-04 | 1,285 | 1,331 | 1,272 | 1,327 | 3,049,600 | 1,327 |
2013-06-03 | 1,314 | 1,329 | 1,261 | 1,308 | 3,541,500 | 1,308 |
2013-05-31 | 1,365 | 1,369 | 1,318 | 1,319 | 3,352,400 | 1,319 |
2013-05-30 | 1,350 | 1,390 | 1,328 | 1,335 | 3,763,500 | 1,335 |
2013-05-29 | 1,355 | 1,428 | 1,329 | 1,395 | 4,927,100 | 1,395 |
2013-05-28 | 1,341 | 1,392 | 1,286 | 1,317 | 3,892,200 | 1,317 |
2013-05-27 | 1,389 | 1,391 | 1,340 | 1,340 | 2,965,700 | 1,340 |
2013-05-24 | 1,391 | 1,454 | 1,356 | 1,419 | 5,010,300 | 1,419 |
2013-05-23 | 1,506 | 1,517 | 1,359 | 1,363 | 5,484,500 | 1,363 |
2013-05-22 | 1,540 | 1,550 | 1,495 | 1,495 | 5,573,100 | 1,495 |
2013-05-21 | 1,489 | 1,526 | 1,460 | 1,474 | 6,082,900 | 1,474 |
2013-05-20 | 1,458 | 1,477 | 1,401 | 1,459 | 7,559,900 | 1,459 |
2013-05-17 | 1,360 | 1,384 | 1,337 | 1,353 | 2,676,900 | 1,353 |
2013-05-16 | 1,364 | 1,384 | 1,326 | 1,352 | 4,216,100 | 1,352 |
2013-05-15 | 1,350 | 1,419 | 1,319 | 1,334 | 5,688,700 | 1,334 |
2013-05-14 | 1,297 | 1,450 | 1,292 | 1,355 | 11,223,000 | 1,355 |
2013-05-13 | 1,295 | 1,307 | 1,285 | 1,290 | 2,271,000 | 1,290 |
2013-05-10 | 1,309 | 1,317 | 1,287 | 1,291 | 2,495,300 | 1,291 |
2013-05-09 | 1,310 | 1,319 | 1,290 | 1,290 | 1,969,800 | 1,290 |
2013-05-08 | 1,287 | 1,314 | 1,284 | 1,310 | 3,553,700 | 1,310 |
2013-05-07 | 1,275 | 1,289 | 1,271 | 1,283 | 2,443,700 | 1,283 |
2013-05-02 | 1,268 | 1,279 | 1,242 | 1,256 | 2,843,000 | 1,256 |
2013-05-01 | 1,262 | 1,268 | 1,232 | 1,253 | 3,277,300 | 1,253 |
2013-04-30 | 1,304 | 1,312 | 1,260 | 1,261 | 5,409,700 | 1,261 |
2013-04-26 | 1,339 | 1,342 | 1,320 | 1,322 | 2,701,400 | 1,322 |
2013-04-25 | 1,350 | 1,356 | 1,327 | 1,327 | 2,778,200 | 1,327 |
2013-04-24 | 1,370 | 1,376 | 1,331 | 1,354 | 2,693,500 | 1,354 |
2013-04-23 | 1,322 | 1,371 | 1,317 | 1,351 | 2,611,200 | 1,351 |
2013-04-22 | 1,375 | 1,387 | 1,323 | 1,325 | 3,128,900 | 1,325 |
2013-04-19 | 1,342 | 1,355 | 1,320 | 1,345 | 2,425,900 | 1,345 |
2013-04-18 | 1,330 | 1,362 | 1,311 | 1,333 | 3,339,500 | 1,333 |
2013-04-17 | 1,391 | 1,419 | 1,322 | 1,337 | 4,561,100 | 1,337 |
2013-04-16 | 1,392 | 1,413 | 1,300 | 1,362 | 6,472,900 | 1,362 |
2013-04-15 | 1,370 | 1,497 | 1,335 | 1,422 | 13,275,200 | 1,422 |
2013-04-12 | 1,259 | 1,385 | 1,255 | 1,360 | 11,019,900 | 1,360 |
2013-04-11 | 1,224 | 1,267 | 1,224 | 1,255 | 5,000,000 | 1,255 |
2013-04-10 | 1,165 | 1,228 | 1,164 | 1,220 | 5,341,400 | 1,220 |
2013-04-09 | 1,167 | 1,177 | 1,155 | 1,167 | 2,691,000 | 1,167 |
2013-04-08 | 1,166 | 1,190 | 1,148 | 1,167 | 3,928,200 | 1,167 |
2013-04-05 | 1,148 | 1,193 | 1,135 | 1,150 | 6,271,200 | 1,150 |
2013-04-04 | 1,127 | 1,139 | 1,110 | 1,139 | 3,317,500 | 1,139 |
2013-04-03 | 1,121 | 1,138 | 1,101 | 1,138 | 3,971,000 | 1,138 |
2013-04-02 | 1,147 | 1,148 | 1,113 | 1,119 | 3,886,400 | 1,119 |
2013-04-01 | 1,154 | 1,158 | 1,135 | 1,144 | 3,294,100 | 1,144 |
2013-03-29 | 1,149 | 1,154 | 1,141 | 1,153 | 2,410,500 | 1,153 |
2013-03-28 | 1,152 | 1,163 | 1,138 | 1,144 | 3,347,200 | 1,144 |
2013-03-27 | 1,138 | 1,158 | 1,135 | 1,153 | 3,657,100 | 1,153 |
2013-03-26 | 1,157 | 1,168 | 1,153 | 1,159 | 4,274,600 | 1,159 |
2013-03-25 | 1,148 | 1,163 | 1,146 | 1,151 | 3,502,500 | 1,151 |
2013-03-22 | 1,135 | 1,159 | 1,132 | 1,133 | 4,497,200 | 1,133 |
2013-03-21 | 1,133 | 1,146 | 1,126 | 1,134 | 4,953,000 | 1,134 |
2013-03-19 | 1,129 | 1,147 | 1,124 | 1,131 | 3,263,200 | 1,131 |
2013-03-18 | 1,136 | 1,136 | 1,120 | 1,128 | 3,665,900 | 1,128 |
2013-03-15 | 1,127 | 1,152 | 1,118 | 1,135 | 6,936,800 | 1,135 |
2013-03-14 | 1,136 | 1,138 | 1,126 | 1,127 | 3,157,400 | 1,127 |
2013-03-13 | 1,138 | 1,142 | 1,129 | 1,133 | 3,324,300 | 1,133 |
2013-03-12 | 1,157 | 1,158 | 1,138 | 1,139 | 3,599,800 | 1,139 |
2013-03-11 | 1,152 | 1,167 | 1,146 | 1,159 | 2,530,400 | 1,159 |
2013-03-08 | 1,147 | 1,152 | 1,124 | 1,150 | 5,287,000 | 1,150 |
2013-03-07 | 1,158 | 1,158 | 1,143 | 1,147 | 2,240,800 | 1,147 |
2013-03-06 | 1,153 | 1,159 | 1,143 | 1,151 | 2,309,600 | 1,151 |
2013-03-05 | 1,163 | 1,172 | 1,148 | 1,152 | 2,429,800 | 1,152 |
2013-03-04 | 1,159 | 1,167 | 1,153 | 1,163 | 1,572,100 | 1,163 |
2013-03-01 | 1,167 | 1,171 | 1,145 | 1,158 | 2,782,400 | 1,158 |
2013-02-28 | 1,160 | 1,166 | 1,151 | 1,162 | 2,180,600 | 1,162 |
2013-02-27 | 1,150 | 1,192 | 1,146 | 1,157 | 3,608,200 | 1,157 |
2013-02-26 | 1,154 | 1,155 | 1,139 | 1,142 | 1,813,100 | 1,142 |
2013-02-25 | 1,155 | 1,161 | 1,149 | 1,159 | 1,630,300 | 1,159 |
2013-02-22 | 1,154 | 1,163 | 1,128 | 1,147 | 2,088,500 | 1,147 |
2013-02-21 | 1,165 | 1,193 | 1,152 | 1,157 | 3,217,400 | 1,157 |
2013-02-20 | 1,130 | 1,164 | 1,124 | 1,164 | 3,695,300 | 1,164 |
2013-02-19 | 1,116 | 1,130 | 1,115 | 1,118 | 1,427,800 | 1,118 |
2013-02-18 | 1,130 | 1,140 | 1,111 | 1,122 | 2,127,300 | 1,122 |
2013-02-15 | 1,106 | 1,135 | 1,104 | 1,132 | 3,784,700 | 1,132 |
2013-02-14 | 1,113 | 1,125 | 1,091 | 1,099 | 3,385,500 | 1,099 |
2013-02-13 | 1,130 | 1,132 | 1,107 | 1,119 | 2,120,200 | 1,119 |
2013-02-12 | 1,141 | 1,148 | 1,133 | 1,133 | 1,828,000 | 1,133 |
2013-02-08 | 1,141 | 1,150 | 1,128 | 1,131 | 2,203,200 | 1,131 |
2013-02-07 | 1,132 | 1,161 | 1,130 | 1,147 | 2,834,100 | 1,147 |
2013-02-06 | 1,132 | 1,136 | 1,115 | 1,124 | 2,258,700 | 1,124 |
2013-02-05 | 1,126 | 1,136 | 1,113 | 1,114 | 2,034,100 | 1,114 |
2013-02-04 | 1,128 | 1,138 | 1,124 | 1,131 | 1,766,100 | 1,131 |
2013-02-01 | 1,169 | 1,169 | 1,130 | 1,130 | 3,090,200 | 1,130 |
2013-01-31 | 1,140 | 1,158 | 1,132 | 1,155 | 2,866,300 | 1,155 |
2013-01-30 | 1,149 | 1,152 | 1,132 | 1,143 | 2,965,600 | 1,143 |
2013-01-29 | 1,140 | 1,165 | 1,131 | 1,150 | 1,861,600 | 1,150 |
2013-01-28 | 1,161 | 1,166 | 1,143 | 1,144 | 1,752,500 | 1,144 |
2013-01-25 | 1,155 | 1,183 | 1,151 | 1,160 | 2,606,100 | 1,160 |
2013-01-24 | 1,149 | 1,152 | 1,116 | 1,143 | 2,785,300 | 1,143 |
2013-01-23 | 1,156 | 1,192 | 1,144 | 1,149 | 3,450,900 | 1,149 |
2013-01-22 | 1,157 | 1,171 | 1,140 | 1,152 | 2,645,600 | 1,152 |
2013-01-21 | 1,170 | 1,175 | 1,152 | 1,160 | 1,305,400 | 1,160 |
2013-01-18 | 1,164 | 1,177 | 1,149 | 1,167 | 2,423,700 | 1,167 |
2013-01-17 | 1,152 | 1,163 | 1,138 | 1,156 | 2,772,200 | 1,156 |
2013-01-16 | 1,183 | 1,183 | 1,137 | 1,140 | 2,973,500 | 1,140 |
2013-01-15 | 1,162 | 1,186 | 1,156 | 1,180 | 2,487,700 | 1,180 |
2013-01-11 | 1,177 | 1,190 | 1,153 | 1,160 | 2,695,800 | 1,160 |
2013-01-10 | 1,152 | 1,206 | 1,132 | 1,176 | 3,820,400 | 1,176 |
2013-01-09 | 1,154 | 1,172 | 1,129 | 1,164 | 2,150,800 | 1,164 |
2013-01-08 | 1,183 | 1,199 | 1,164 | 1,170 | 1,564,700 | 1,170 |
2013-01-07 | 1,232 | 1,235 | 1,185 | 1,190 | 1,986,800 | 1,190 |
2013-01-04 | 1,178 | 1,224 | 1,168 | 1,224 | 3,540,800 | 1,224 |
分割・併合履歴 : [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株