1928 積水ハウス(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 | 1,484 | 1,485 | 1,465 | 1,470 | 4,119,500 | 1,470 |
| 2013-12-27 | 1,489 | 1,489 | 1,463 | 1,482 | 3,815,300 | 1,482 |
| 2013-12-26 | 1,474 | 1,492 | 1,470 | 1,489 | 3,388,000 | 1,489 |
| 2013-12-25 | 1,455 | 1,460 | 1,450 | 1,460 | 3,066,300 | 1,460 |
| 2013-12-24 | 1,461 | 1,468 | 1,452 | 1,456 | 4,646,500 | 1,456 |
| 2013-12-20 | 1,433 | 1,456 | 1,430 | 1,456 | 7,686,200 | 1,456 |
| 2013-12-19 | 1,431 | 1,436 | 1,423 | 1,430 | 4,116,300 | 1,430 |
| 2013-12-18 | 1,400 | 1,424 | 1,398 | 1,422 | 6,153,100 | 1,422 |
| 2013-12-17 | 1,399 | 1,406 | 1,386 | 1,395 | 3,502,300 | 1,395 |
| 2013-12-16 | 1,403 | 1,407 | 1,388 | 1,392 | 2,505,200 | 1,392 |
| 2013-12-13 | 1,409 | 1,419 | 1,389 | 1,403 | 6,444,000 | 1,403 |
| 2013-12-12 | 1,408 | 1,418 | 1,398 | 1,410 | 4,554,400 | 1,410 |
| 2013-12-11 | 1,411 | 1,418 | 1,400 | 1,407 | 3,206,100 | 1,407 |
| 2013-12-10 | 1,410 | 1,415 | 1,394 | 1,400 | 2,901,600 | 1,400 |
| 2013-12-09 | 1,399 | 1,409 | 1,392 | 1,405 | 3,583,900 | 1,405 |
| 2013-12-06 | 1,393 | 1,400 | 1,375 | 1,382 | 3,865,500 | 1,382 |
| 2013-12-05 | 1,395 | 1,398 | 1,373 | 1,377 | 3,335,000 | 1,377 |
| 2013-12-04 | 1,408 | 1,414 | 1,387 | 1,394 | 3,140,800 | 1,394 |
| 2013-12-03 | 1,435 | 1,435 | 1,414 | 1,415 | 3,857,000 | 1,415 |
| 2013-12-02 | 1,418 | 1,440 | 1,407 | 1,412 | 3,278,800 | 1,412 |
| 2013-11-29 | 1,402 | 1,415 | 1,397 | 1,413 | 2,830,000 | 1,413 |
| 2013-11-28 | 1,400 | 1,407 | 1,398 | 1,407 | 2,362,000 | 1,407 |
| 2013-11-27 | 1,387 | 1,399 | 1,380 | 1,383 | 2,579,000 | 1,383 |
| 2013-11-26 | 1,410 | 1,414 | 1,390 | 1,390 | 3,402,000 | 1,390 |
| 2013-11-25 | 1,390 | 1,411 | 1,387 | 1,407 | 6,364,000 | 1,407 |
| 2013-11-22 | 1,400 | 1,406 | 1,382 | 1,391 | 5,276,000 | 1,391 |
| 2013-11-21 | 1,362 | 1,389 | 1,351 | 1,384 | 3,930,000 | 1,384 |
| 2013-11-20 | 1,376 | 1,378 | 1,350 | 1,350 | 4,454,000 | 1,350 |
| 2013-11-19 | 1,374 | 1,376 | 1,355 | 1,373 | 4,739,000 | 1,373 |
| 2013-11-18 | 1,398 | 1,399 | 1,378 | 1,388 | 4,868,000 | 1,388 |
| 2013-11-15 | 1,383 | 1,390 | 1,375 | 1,384 | 3,801,000 | 1,384 |
| 2013-11-14 | 1,353 | 1,383 | 1,350 | 1,371 | 5,438,000 | 1,371 |
| 2013-11-13 | 1,340 | 1,350 | 1,328 | 1,342 | 4,832,000 | 1,342 |
| 2013-11-12 | 1,336 | 1,354 | 1,327 | 1,348 | 2,982,000 | 1,348 |
| 2013-11-11 | 1,370 | 1,373 | 1,319 | 1,336 | 5,649,000 | 1,336 |
| 2013-11-08 | 1,334 | 1,350 | 1,331 | 1,344 | 3,632,000 | 1,344 |
| 2013-11-07 | 1,363 | 1,375 | 1,352 | 1,356 | 2,388,000 | 1,356 |
| 2013-11-06 | 1,372 | 1,382 | 1,363 | 1,371 | 2,822,000 | 1,371 |
| 2013-11-05 | 1,385 | 1,393 | 1,363 | 1,371 | 3,870,000 | 1,371 |
| 2013-11-01 | 1,395 | 1,397 | 1,362 | 1,371 | 4,334,000 | 1,371 |
| 2013-10-31 | 1,404 | 1,411 | 1,394 | 1,403 | 6,340,000 | 1,403 |
| 2013-10-30 | 1,375 | 1,403 | 1,374 | 1,403 | 13,928,000 | 1,403 |
| 2013-10-29 | 1,358 | 1,360 | 1,336 | 1,357 | 5,120,000 | 1,357 |
| 2013-10-28 | 1,358 | 1,377 | 1,343 | 1,370 | 5,661,000 | 1,370 |
| 2013-10-25 | 1,370 | 1,371 | 1,335 | 1,335 | 4,337,000 | 1,335 |
| 2013-10-24 | 1,346 | 1,369 | 1,345 | 1,364 | 4,252,000 | 1,364 |
| 2013-10-23 | 1,370 | 1,378 | 1,342 | 1,342 | 5,326,000 | 1,342 |
| 2013-10-22 | 1,321 | 1,361 | 1,318 | 1,355 | 4,528,000 | 1,355 |
| 2013-10-21 | 1,317 | 1,338 | 1,317 | 1,332 | 3,158,000 | 1,332 |
| 2013-10-18 | 1,316 | 1,326 | 1,303 | 1,310 | 3,529,000 | 1,310 |
| 2013-10-17 | 1,300 | 1,311 | 1,297 | 1,308 | 5,152,000 | 1,308 |
| 2013-10-16 | 1,274 | 1,281 | 1,269 | 1,275 | 2,042,000 | 1,275 |
| 2013-10-15 | 1,302 | 1,309 | 1,266 | 1,269 | 4,123,000 | 1,269 |
| 2013-10-11 | 1,290 | 1,304 | 1,280 | 1,290 | 5,484,000 | 1,290 |
| 2013-10-10 | 1,248 | 1,283 | 1,247 | 1,278 | 4,060,000 | 1,278 |
| 2013-10-09 | 1,211 | 1,240 | 1,202 | 1,240 | 3,375,000 | 1,240 |
| 2013-10-08 | 1,220 | 1,224 | 1,205 | 1,220 | 4,139,000 | 1,220 |
| 2013-10-07 | 1,248 | 1,251 | 1,226 | 1,230 | 2,748,000 | 1,230 |
| 2013-10-04 | 1,272 | 1,272 | 1,237 | 1,249 | 4,010,000 | 1,249 |
| 2013-10-03 | 1,290 | 1,290 | 1,273 | 1,276 | 4,278,000 | 1,276 |
| 2013-10-02 | 1,327 | 1,344 | 1,300 | 1,306 | 4,214,000 | 1,306 |
| 2013-10-01 | 1,336 | 1,344 | 1,318 | 1,322 | 4,071,000 | 1,322 |
| 2013-09-30 | 1,307 | 1,332 | 1,302 | 1,318 | 3,874,000 | 1,318 |
| 2013-09-27 | 1,321 | 1,338 | 1,313 | 1,337 | 5,671,000 | 1,337 |
| 2013-09-26 | 1,305 | 1,308 | 1,285 | 1,308 | 3,015,000 | 1,308 |
| 2013-09-25 | 1,278 | 1,295 | 1,274 | 1,288 | 3,876,000 | 1,288 |
| 2013-09-24 | 1,291 | 1,300 | 1,273 | 1,282 | 4,620,000 | 1,282 |
| 2013-09-20 | 1,317 | 1,322 | 1,286 | 1,305 | 7,769,000 | 1,305 |
| 2013-09-19 | 1,336 | 1,340 | 1,325 | 1,334 | 3,817,000 | 1,334 |
| 2013-09-18 | 1,316 | 1,332 | 1,308 | 1,323 | 2,985,000 | 1,323 |
| 2013-09-17 | 1,329 | 1,337 | 1,315 | 1,319 | 2,400,000 | 1,319 |
| 2013-09-13 | 1,295 | 1,309 | 1,282 | 1,309 | 5,018,000 | 1,309 |
| 2013-09-12 | 1,320 | 1,325 | 1,298 | 1,303 | 3,802,000 | 1,303 |
| 2013-09-11 | 1,325 | 1,334 | 1,306 | 1,319 | 5,177,000 | 1,319 |
| 2013-09-10 | 1,334 | 1,336 | 1,313 | 1,323 | 6,825,000 | 1,323 |
| 2013-09-09 | 1,346 | 1,346 | 1,314 | 1,318 | 4,258,000 | 1,318 |
| 2013-09-06 | 1,345 | 1,346 | 1,303 | 1,307 | 6,733,000 | 1,307 |
| 2013-09-05 | 1,305 | 1,319 | 1,289 | 1,310 | 5,278,000 | 1,310 |
| 2013-09-04 | 1,260 | 1,304 | 1,249 | 1,304 | 7,513,000 | 1,304 |
| 2013-09-03 | 1,234 | 1,262 | 1,234 | 1,259 | 4,601,000 | 1,259 |
| 2013-09-02 | 1,192 | 1,224 | 1,189 | 1,218 | 2,767,000 | 1,218 |
| 2013-08-30 | 1,223 | 1,224 | 1,187 | 1,191 | 3,492,000 | 1,191 |
| 2013-08-29 | 1,206 | 1,214 | 1,201 | 1,213 | 2,141,000 | 1,213 |
| 2013-08-28 | 1,190 | 1,219 | 1,187 | 1,212 | 2,992,000 | 1,212 |
| 2013-08-27 | 1,225 | 1,227 | 1,204 | 1,205 | 3,013,000 | 1,205 |
| 2013-08-26 | 1,217 | 1,227 | 1,212 | 1,219 | 2,297,000 | 1,219 |
| 2013-08-23 | 1,220 | 1,220 | 1,206 | 1,210 | 3,252,000 | 1,210 |
| 2013-08-22 | 1,169 | 1,203 | 1,161 | 1,197 | 5,205,000 | 1,197 |
| 2013-08-21 | 1,171 | 1,180 | 1,149 | 1,168 | 5,665,000 | 1,168 |
| 2013-08-20 | 1,199 | 1,214 | 1,170 | 1,170 | 6,329,000 | 1,170 |
| 2013-08-19 | 1,190 | 1,208 | 1,187 | 1,201 | 3,029,000 | 1,201 |
| 2013-08-16 | 1,193 | 1,204 | 1,177 | 1,197 | 5,964,000 | 1,197 |
| 2013-08-15 | 1,238 | 1,242 | 1,207 | 1,213 | 5,641,000 | 1,213 |
| 2013-08-14 | 1,275 | 1,278 | 1,231 | 1,260 | 4,299,000 | 1,260 |
| 2013-08-13 | 1,242 | 1,270 | 1,237 | 1,269 | 2,778,000 | 1,269 |
| 2013-08-12 | 1,250 | 1,250 | 1,224 | 1,232 | 4,546,000 | 1,232 |
| 2013-08-09 | 1,263 | 1,267 | 1,232 | 1,248 | 8,080,000 | 1,248 |
| 2013-08-08 | 1,304 | 1,306 | 1,269 | 1,270 | 4,750,000 | 1,270 |
| 2013-08-07 | 1,340 | 1,351 | 1,310 | 1,310 | 7,464,000 | 1,310 |
| 2013-08-06 | 1,374 | 1,380 | 1,331 | 1,360 | 6,532,000 | 1,360 |
| 2013-08-05 | 1,336 | 1,344 | 1,319 | 1,328 | 3,285,000 | 1,328 |
| 2013-08-02 | 1,335 | 1,354 | 1,327 | 1,354 | 4,275,000 | 1,354 |
| 2013-08-01 | 1,277 | 1,311 | 1,272 | 1,311 | 3,917,000 | 1,311 |
| 2013-07-31 | 1,275 | 1,280 | 1,264 | 1,267 | 3,363,000 | 1,267 |
| 2013-07-30 | 1,261 | 1,291 | 1,260 | 1,287 | 5,575,000 | 1,287 |
| 2013-07-29 | 1,280 | 1,309 | 1,273 | 1,279 | 4,532,000 | 1,279 |
| 2013-07-26 | 1,361 | 1,364 | 1,337 | 1,338 | 9,282,000 | 1,338 |
| 2013-07-25 | 1,385 | 1,389 | 1,372 | 1,382 | 5,084,000 | 1,382 |
| 2013-07-24 | 1,398 | 1,399 | 1,365 | 1,377 | 6,175,000 | 1,377 |
| 2013-07-23 | 1,407 | 1,412 | 1,400 | 1,400 | 4,618,000 | 1,400 |
| 2013-07-22 | 1,441 | 1,441 | 1,412 | 1,420 | 3,378,000 | 1,420 |
| 2013-07-19 | 1,443 | 1,456 | 1,417 | 1,422 | 5,777,000 | 1,422 |
| 2013-07-18 | 1,425 | 1,437 | 1,417 | 1,437 | 2,926,000 | 1,437 |
| 2013-07-17 | 1,416 | 1,424 | 1,410 | 1,424 | 3,156,000 | 1,424 |
| 2013-07-16 | 1,410 | 1,414 | 1,403 | 1,412 | 2,712,000 | 1,412 |
| 2013-07-12 | 1,399 | 1,407 | 1,391 | 1,400 | 4,137,000 | 1,400 |
| 2013-07-11 | 1,392 | 1,394 | 1,374 | 1,392 | 5,794,000 | 1,392 |
| 2013-07-10 | 1,420 | 1,424 | 1,398 | 1,402 | 4,959,000 | 1,402 |
| 2013-07-09 | 1,416 | 1,428 | 1,409 | 1,422 | 4,002,000 | 1,422 |
| 2013-07-08 | 1,430 | 1,440 | 1,406 | 1,409 | 8,505,000 | 1,409 |
| 2013-07-05 | 1,483 | 1,489 | 1,448 | 1,466 | 3,922,000 | 1,466 |
| 2013-07-04 | 1,482 | 1,489 | 1,477 | 1,482 | 2,115,000 | 1,482 |
| 2013-07-03 | 1,475 | 1,489 | 1,461 | 1,482 | 3,615,000 | 1,482 |
| 2013-07-02 | 1,466 | 1,476 | 1,454 | 1,470 | 3,213,000 | 1,470 |
| 2013-07-01 | 1,435 | 1,441 | 1,414 | 1,437 | 3,766,000 | 1,437 |
| 2013-06-28 | 1,443 | 1,455 | 1,431 | 1,434 | 5,669,000 | 1,434 |
| 2013-06-27 | 1,388 | 1,414 | 1,367 | 1,413 | 3,794,000 | 1,413 |
| 2013-06-26 | 1,416 | 1,418 | 1,369 | 1,378 | 3,307,000 | 1,378 |
| 2013-06-25 | 1,379 | 1,410 | 1,366 | 1,391 | 4,625,000 | 1,391 |
| 2013-06-24 | 1,440 | 1,440 | 1,391 | 1,398 | 3,761,000 | 1,398 |
| 2013-06-21 | 1,373 | 1,413 | 1,362 | 1,413 | 4,225,000 | 1,413 |
| 2013-06-20 | 1,437 | 1,437 | 1,388 | 1,404 | 7,112,000 | 1,404 |
| 2013-06-19 | 1,429 | 1,447 | 1,425 | 1,438 | 5,820,000 | 1,438 |
| 2013-06-18 | 1,391 | 1,408 | 1,382 | 1,405 | 4,064,000 | 1,405 |
| 2013-06-17 | 1,375 | 1,391 | 1,354 | 1,391 | 3,828,000 | 1,391 |
| 2013-06-14 | 1,400 | 1,414 | 1,361 | 1,374 | 10,948,000 | 1,374 |
| 2013-06-13 | 1,348 | 1,359 | 1,315 | 1,325 | 6,435,000 | 1,325 |
| 2013-06-12 | 1,349 | 1,368 | 1,332 | 1,364 | 5,160,000 | 1,364 |
| 2013-06-11 | 1,367 | 1,416 | 1,361 | 1,391 | 9,798,000 | 1,391 |
| 2013-06-10 | 1,351 | 1,358 | 1,319 | 1,337 | 4,167,000 | 1,337 |
| 2013-06-07 | 1,262 | 1,310 | 1,255 | 1,289 | 6,770,000 | 1,289 |
| 2013-06-06 | 1,277 | 1,325 | 1,265 | 1,279 | 6,704,000 | 1,279 |
| 2013-06-05 | 1,304 | 1,370 | 1,294 | 1,294 | 4,779,000 | 1,294 |
| 2013-06-04 | 1,292 | 1,323 | 1,256 | 1,313 | 6,952,000 | 1,313 |
| 2013-06-03 | 1,305 | 1,360 | 1,300 | 1,310 | 5,601,000 | 1,310 |
| 2013-05-31 | 1,341 | 1,371 | 1,323 | 1,329 | 5,970,000 | 1,329 |
| 2013-05-30 | 1,366 | 1,369 | 1,323 | 1,330 | 6,177,000 | 1,330 |
| 2013-05-29 | 1,407 | 1,412 | 1,370 | 1,390 | 4,847,000 | 1,390 |
| 2013-05-28 | 1,375 | 1,384 | 1,350 | 1,377 | 3,173,000 | 1,377 |
| 2013-05-27 | 1,392 | 1,421 | 1,372 | 1,393 | 3,170,000 | 1,393 |
| 2013-05-24 | 1,418 | 1,476 | 1,390 | 1,427 | 8,923,000 | 1,427 |
| 2013-05-23 | 1,495 | 1,495 | 1,391 | 1,391 | 7,656,000 | 1,391 |
| 2013-05-22 | 1,455 | 1,495 | 1,449 | 1,485 | 4,307,000 | 1,485 |
| 2013-05-21 | 1,473 | 1,475 | 1,449 | 1,459 | 3,147,000 | 1,459 |
| 2013-05-20 | 1,489 | 1,490 | 1,467 | 1,469 | 2,460,000 | 1,469 |
| 2013-05-17 | 1,464 | 1,493 | 1,455 | 1,484 | 2,726,000 | 1,484 |
| 2013-05-16 | 1,480 | 1,488 | 1,448 | 1,464 | 3,978,000 | 1,464 |
| 2013-05-15 | 1,493 | 1,499 | 1,470 | 1,480 | 4,490,000 | 1,480 |
| 2013-05-14 | 1,518 | 1,520 | 1,473 | 1,484 | 7,259,000 | 1,484 |
| 2013-05-13 | 1,500 | 1,514 | 1,484 | 1,502 | 4,306,000 | 1,502 |
| 2013-05-10 | 1,481 | 1,506 | 1,473 | 1,491 | 6,218,000 | 1,491 |
| 2013-05-09 | 1,497 | 1,497 | 1,446 | 1,446 | 4,514,000 | 1,446 |
| 2013-05-08 | 1,470 | 1,496 | 1,466 | 1,490 | 6,291,000 | 1,490 |
| 2013-05-07 | 1,460 | 1,473 | 1,443 | 1,454 | 4,535,000 | 1,454 |
| 2013-05-02 | 1,452 | 1,456 | 1,414 | 1,436 | 3,855,000 | 1,436 |
| 2013-05-01 | 1,468 | 1,476 | 1,447 | 1,453 | 3,587,000 | 1,453 |
| 2013-04-30 | 1,450 | 1,482 | 1,446 | 1,461 | 3,541,000 | 1,461 |
| 2013-04-26 | 1,477 | 1,479 | 1,448 | 1,451 | 2,669,000 | 1,451 |
| 2013-04-25 | 1,464 | 1,486 | 1,448 | 1,478 | 5,277,000 | 1,478 |
| 2013-04-24 | 1,499 | 1,503 | 1,456 | 1,463 | 5,775,000 | 1,463 |
| 2013-04-23 | 1,485 | 1,500 | 1,469 | 1,489 | 5,067,000 | 1,489 |
| 2013-04-22 | 1,451 | 1,490 | 1,451 | 1,474 | 6,740,000 | 1,474 |
| 2013-04-19 | 1,428 | 1,441 | 1,409 | 1,424 | 5,364,000 | 1,424 |
| 2013-04-18 | 1,410 | 1,440 | 1,390 | 1,426 | 5,946,000 | 1,426 |
| 2013-04-17 | 1,397 | 1,409 | 1,377 | 1,409 | 2,929,000 | 1,409 |
| 2013-04-16 | 1,357 | 1,414 | 1,351 | 1,376 | 5,927,000 | 1,376 |
| 2013-04-15 | 1,423 | 1,433 | 1,381 | 1,387 | 5,299,000 | 1,387 |
| 2013-04-12 | 1,420 | 1,449 | 1,413 | 1,440 | 6,870,000 | 1,440 |
| 2013-04-11 | 1,472 | 1,472 | 1,397 | 1,419 | 7,547,000 | 1,419 |
| 2013-04-10 | 1,456 | 1,475 | 1,445 | 1,456 | 4,765,000 | 1,456 |
| 2013-04-09 | 1,500 | 1,532 | 1,442 | 1,461 | 7,855,000 | 1,461 |
| 2013-04-08 | 1,430 | 1,499 | 1,430 | 1,492 | 8,895,000 | 1,492 |
| 2013-04-05 | 1,398 | 1,406 | 1,359 | 1,385 | 10,451,000 | 1,385 |
| 2013-04-04 | 1,263 | 1,308 | 1,240 | 1,308 | 5,586,000 | 1,308 |
| 2013-04-03 | 1,260 | 1,287 | 1,254 | 1,287 | 4,881,000 | 1,287 |
| 2013-04-02 | 1,222 | 1,248 | 1,194 | 1,239 | 4,200,000 | 1,239 |
| 2013-04-01 | 1,278 | 1,278 | 1,226 | 1,226 | 3,477,000 | 1,226 |
| 2013-03-29 | 1,282 | 1,287 | 1,260 | 1,279 | 2,826,000 | 1,279 |
| 2013-03-28 | 1,292 | 1,294 | 1,256 | 1,275 | 4,439,000 | 1,275 |
| 2013-03-27 | 1,300 | 1,317 | 1,292 | 1,298 | 3,249,000 | 1,298 |
| 2013-03-26 | 1,289 | 1,297 | 1,276 | 1,291 | 3,635,000 | 1,291 |
| 2013-03-25 | 1,285 | 1,307 | 1,273 | 1,303 | 6,506,000 | 1,303 |
| 2013-03-22 | 1,275 | 1,289 | 1,270 | 1,272 | 4,142,000 | 1,272 |
| 2013-03-21 | 1,293 | 1,319 | 1,292 | 1,292 | 5,167,000 | 1,292 |
| 2013-03-19 | 1,325 | 1,332 | 1,284 | 1,290 | 5,231,000 | 1,290 |
| 2013-03-18 | 1,303 | 1,321 | 1,293 | 1,295 | 5,206,000 | 1,295 |
| 2013-03-15 | 1,330 | 1,339 | 1,304 | 1,329 | 6,845,000 | 1,329 |
| 2013-03-14 | 1,275 | 1,312 | 1,261 | 1,290 | 8,569,000 | 1,290 |
| 2013-03-13 | 1,228 | 1,266 | 1,221 | 1,251 | 6,934,000 | 1,251 |
| 2013-03-12 | 1,253 | 1,262 | 1,239 | 1,239 | 5,915,000 | 1,239 |
| 2013-03-11 | 1,259 | 1,301 | 1,242 | 1,249 | 8,086,000 | 1,249 |
| 2013-03-08 | 1,173 | 1,262 | 1,156 | 1,245 | 20,795,000 | 1,245 |
| 2013-03-07 | 1,110 | 1,116 | 1,074 | 1,083 | 3,733,000 | 1,083 |
| 2013-03-06 | 1,083 | 1,103 | 1,069 | 1,095 | 5,006,000 | 1,095 |
| 2013-03-05 | 1,112 | 1,115 | 1,070 | 1,075 | 4,654,000 | 1,075 |
| 2013-03-04 | 1,093 | 1,120 | 1,093 | 1,106 | 3,513,000 | 1,106 |
| 2013-03-01 | 1,074 | 1,107 | 1,074 | 1,090 | 3,966,000 | 1,090 |
| 2013-02-28 | 1,056 | 1,080 | 1,052 | 1,073 | 5,069,000 | 1,073 |
| 2013-02-27 | 1,037 | 1,073 | 1,037 | 1,055 | 4,503,000 | 1,055 |
| 2013-02-26 | 1,025 | 1,041 | 1,023 | 1,033 | 2,944,000 | 1,033 |
| 2013-02-25 | 1,050 | 1,054 | 1,041 | 1,050 | 2,758,000 | 1,050 |
| 2013-02-22 | 1,037 | 1,048 | 1,014 | 1,036 | 4,399,000 | 1,036 |
| 2013-02-21 | 1,048 | 1,057 | 1,032 | 1,037 | 3,418,000 | 1,037 |
| 2013-02-20 | 1,027 | 1,050 | 1,026 | 1,049 | 6,106,000 | 1,049 |
| 2013-02-19 | 1,000 | 1,022 | 997 | 1,019 | 2,519,000 | 1,019 |
| 2013-02-18 | 997 | 1,016 | 997 | 1,006 | 3,405,000 | 1,006 |
| 2013-02-15 | 998 | 1,003 | 983 | 992 | 4,150,000 | 992 |
| 2013-02-14 | 997 | 1,011 | 989 | 1,006 | 4,071,000 | 1,006 |
| 2013-02-13 | 999 | 1,016 | 994 | 997 | 3,653,000 | 997 |
| 2013-02-12 | 1,010 | 1,016 | 1,005 | 1,006 | 3,367,000 | 1,006 |
| 2013-02-08 | 990 | 1,004 | 989 | 996 | 4,777,000 | 996 |
| 2013-02-07 | 999 | 1,011 | 996 | 1,008 | 4,867,000 | 1,008 |
| 2013-02-06 | 985 | 1,001 | 981 | 1,000 | 4,369,000 | 1,000 |
| 2013-02-05 | 993 | 995 | 971 | 972 | 5,219,000 | 972 |
| 2013-02-04 | 1,005 | 1,006 | 995 | 999 | 2,415,000 | 999 |
| 2013-02-01 | 1,007 | 1,013 | 996 | 997 | 3,983,000 | 997 |
| 2013-01-31 | 1,013 | 1,022 | 997 | 1,006 | 3,839,000 | 1,006 |
| 2013-01-30 | 996 | 1,020 | 996 | 1,019 | 4,769,000 | 1,019 |
| 2013-01-29 | 999 | 1,007 | 993 | 999 | 4,496,000 | 999 |
| 2013-01-28 | 1,016 | 1,019 | 1,010 | 1,014 | 7,095,000 | 1,014 |
| 2013-01-25 | 1,003 | 1,013 | 1,002 | 1,012 | 4,282,000 | 1,012 |
| 2013-01-24 | 982 | 996 | 979 | 996 | 4,043,000 | 996 |
| 2013-01-23 | 999 | 1,006 | 983 | 985 | 4,520,000 | 985 |
| 2013-01-22 | 1,004 | 1,015 | 996 | 1,005 | 4,593,000 | 1,005 |
| 2013-01-21 | 1,021 | 1,022 | 1,004 | 1,004 | 3,081,000 | 1,004 |
| 2013-01-18 | 1,007 | 1,018 | 1,002 | 1,015 | 4,104,000 | 1,015 |
| 2013-01-17 | 1,006 | 1,006 | 974 | 990 | 5,513,000 | 990 |
| 2013-01-16 | 1,026 | 1,026 | 1,001 | 1,005 | 5,516,000 | 1,005 |
| 2013-01-15 | 1,008 | 1,030 | 1,008 | 1,024 | 4,708,000 | 1,024 |
| 2013-01-11 | 1,001 | 1,008 | 991 | 993 | 4,649,000 | 993 |
| 2013-01-10 | 971 | 996 | 970 | 990 | 4,141,000 | 990 |
| 2013-01-09 | 951 | 967 | 943 | 963 | 5,804,000 | 963 |
| 2013-01-08 | 975 | 977 | 960 | 966 | 6,154,000 | 966 |
| 2013-01-07 | 983 | 993 | 976 | 980 | 4,172,000 | 980 |
| 2013-01-04 | 965 | 988 | 962 | 977 | 6,460,000 | 977 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株