5486 日立金属(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 | 1,480 | 1,487 | 1,464 | 1,486 | 1,503,000 | 1,486 |
2013-12-27 | 1,436 | 1,452 | 1,430 | 1,451 | 809,000 | 1,451 |
2013-12-26 | 1,428 | 1,436 | 1,418 | 1,430 | 784,000 | 1,430 |
2013-12-25 | 1,412 | 1,422 | 1,402 | 1,407 | 1,035,000 | 1,407 |
2013-12-24 | 1,428 | 1,439 | 1,410 | 1,412 | 1,087,000 | 1,412 |
2013-12-20 | 1,448 | 1,449 | 1,433 | 1,438 | 1,316,000 | 1,438 |
2013-12-19 | 1,440 | 1,455 | 1,428 | 1,448 | 1,293,000 | 1,448 |
2013-12-18 | 1,395 | 1,424 | 1,395 | 1,421 | 923,000 | 1,421 |
2013-12-17 | 1,384 | 1,414 | 1,384 | 1,412 | 1,317,000 | 1,412 |
2013-12-16 | 1,389 | 1,395 | 1,370 | 1,375 | 1,308,000 | 1,375 |
2013-12-13 | 1,395 | 1,418 | 1,394 | 1,401 | 2,042,000 | 1,401 |
2013-12-12 | 1,425 | 1,430 | 1,412 | 1,420 | 1,128,000 | 1,420 |
2013-12-11 | 1,455 | 1,467 | 1,426 | 1,447 | 1,369,000 | 1,447 |
2013-12-10 | 1,480 | 1,490 | 1,461 | 1,470 | 1,226,000 | 1,470 |
2013-12-09 | 1,447 | 1,478 | 1,447 | 1,476 | 1,416,000 | 1,476 |
2013-12-06 | 1,416 | 1,426 | 1,405 | 1,419 | 1,157,000 | 1,419 |
2013-12-05 | 1,421 | 1,452 | 1,416 | 1,421 | 1,859,000 | 1,421 |
2013-12-04 | 1,404 | 1,447 | 1,404 | 1,411 | 2,190,000 | 1,411 |
2013-12-03 | 1,438 | 1,455 | 1,428 | 1,439 | 1,922,000 | 1,439 |
2013-12-02 | 1,443 | 1,445 | 1,392 | 1,408 | 2,491,000 | 1,408 |
2013-11-29 | 1,378 | 1,461 | 1,375 | 1,455 | 3,690,000 | 1,455 |
2013-11-28 | 1,362 | 1,374 | 1,362 | 1,374 | 641,000 | 1,374 |
2013-11-27 | 1,352 | 1,362 | 1,350 | 1,353 | 643,000 | 1,353 |
2013-11-26 | 1,388 | 1,388 | 1,365 | 1,367 | 1,424,000 | 1,367 |
2013-11-25 | 1,366 | 1,408 | 1,366 | 1,393 | 2,072,000 | 1,393 |
2013-11-22 | 1,360 | 1,373 | 1,337 | 1,346 | 1,682,000 | 1,346 |
2013-11-21 | 1,331 | 1,355 | 1,324 | 1,352 | 1,752,000 | 1,352 |
2013-11-20 | 1,330 | 1,330 | 1,308 | 1,313 | 873,000 | 1,313 |
2013-11-19 | 1,335 | 1,341 | 1,325 | 1,328 | 948,000 | 1,328 |
2013-11-18 | 1,339 | 1,350 | 1,331 | 1,343 | 1,471,000 | 1,343 |
2013-11-15 | 1,330 | 1,350 | 1,312 | 1,340 | 1,892,000 | 1,340 |
2013-11-14 | 1,304 | 1,330 | 1,300 | 1,325 | 1,404,000 | 1,325 |
2013-11-13 | 1,328 | 1,331 | 1,291 | 1,304 | 2,771,000 | 1,304 |
2013-11-12 | 1,305 | 1,330 | 1,301 | 1,330 | 772,000 | 1,330 |
2013-11-11 | 1,323 | 1,325 | 1,294 | 1,299 | 580,000 | 1,299 |
2013-11-08 | 1,306 | 1,313 | 1,285 | 1,295 | 1,235,000 | 1,295 |
2013-11-07 | 1,316 | 1,331 | 1,306 | 1,319 | 2,008,000 | 1,319 |
2013-11-06 | 1,298 | 1,311 | 1,293 | 1,304 | 1,399,000 | 1,304 |
2013-11-05 | 1,320 | 1,320 | 1,284 | 1,286 | 1,722,000 | 1,286 |
2013-11-01 | 1,323 | 1,328 | 1,302 | 1,311 | 2,708,000 | 1,311 |
2013-10-31 | 1,309 | 1,336 | 1,306 | 1,320 | 2,113,000 | 1,320 |
2013-10-30 | 1,300 | 1,319 | 1,296 | 1,305 | 2,381,000 | 1,305 |
2013-10-29 | 1,288 | 1,314 | 1,245 | 1,290 | 3,616,000 | 1,290 |
2013-10-28 | 1,247 | 1,252 | 1,230 | 1,248 | 893,000 | 1,248 |
2013-10-25 | 1,248 | 1,251 | 1,217 | 1,217 | 900,000 | 1,217 |
2013-10-24 | 1,230 | 1,267 | 1,212 | 1,256 | 1,850,000 | 1,256 |
2013-10-23 | 1,260 | 1,275 | 1,234 | 1,236 | 1,183,000 | 1,236 |
2013-10-22 | 1,265 | 1,277 | 1,247 | 1,264 | 852,000 | 1,264 |
2013-10-21 | 1,278 | 1,285 | 1,267 | 1,271 | 625,000 | 1,271 |
2013-10-18 | 1,279 | 1,290 | 1,269 | 1,279 | 466,000 | 1,279 |
2013-10-17 | 1,274 | 1,285 | 1,263 | 1,278 | 763,000 | 1,278 |
2013-10-16 | 1,273 | 1,275 | 1,250 | 1,259 | 762,000 | 1,259 |
2013-10-15 | 1,288 | 1,300 | 1,274 | 1,287 | 1,137,000 | 1,287 |
2013-10-11 | 1,254 | 1,279 | 1,249 | 1,279 | 1,491,000 | 1,279 |
2013-10-10 | 1,232 | 1,248 | 1,230 | 1,248 | 665,000 | 1,248 |
2013-10-09 | 1,180 | 1,221 | 1,179 | 1,221 | 494,000 | 1,221 |
2013-10-08 | 1,196 | 1,197 | 1,175 | 1,191 | 1,200,000 | 1,191 |
2013-10-07 | 1,227 | 1,230 | 1,202 | 1,210 | 706,000 | 1,210 |
2013-10-04 | 1,196 | 1,233 | 1,196 | 1,228 | 1,149,000 | 1,228 |
2013-10-03 | 1,202 | 1,216 | 1,188 | 1,195 | 615,000 | 1,195 |
2013-10-02 | 1,219 | 1,236 | 1,196 | 1,202 | 1,169,000 | 1,202 |
2013-10-01 | 1,207 | 1,225 | 1,203 | 1,215 | 1,161,000 | 1,215 |
2013-09-30 | 1,224 | 1,230 | 1,202 | 1,204 | 1,110,000 | 1,204 |
2013-09-27 | 1,244 | 1,259 | 1,233 | 1,239 | 1,062,000 | 1,239 |
2013-09-26 | 1,221 | 1,241 | 1,212 | 1,232 | 1,124,000 | 1,232 |
2013-09-25 | 1,253 | 1,259 | 1,231 | 1,232 | 877,000 | 1,232 |
2013-09-24 | 1,254 | 1,271 | 1,254 | 1,267 | 620,000 | 1,267 |
2013-09-20 | 1,255 | 1,275 | 1,254 | 1,264 | 1,044,000 | 1,264 |
2013-09-19 | 1,250 | 1,253 | 1,231 | 1,245 | 1,361,000 | 1,245 |
2013-09-18 | 1,249 | 1,255 | 1,230 | 1,236 | 698,000 | 1,236 |
2013-09-17 | 1,230 | 1,253 | 1,227 | 1,233 | 1,092,000 | 1,233 |
2013-09-13 | 1,221 | 1,229 | 1,203 | 1,218 | 866,000 | 1,218 |
2013-09-12 | 1,210 | 1,233 | 1,205 | 1,226 | 753,000 | 1,226 |
2013-09-11 | 1,229 | 1,238 | 1,202 | 1,205 | 791,000 | 1,205 |
2013-09-10 | 1,208 | 1,224 | 1,200 | 1,217 | 773,000 | 1,217 |
2013-09-09 | 1,210 | 1,210 | 1,189 | 1,201 | 977,000 | 1,201 |
2013-09-06 | 1,187 | 1,199 | 1,170 | 1,177 | 998,000 | 1,177 |
2013-09-05 | 1,184 | 1,189 | 1,165 | 1,182 | 1,374,000 | 1,182 |
2013-09-04 | 1,189 | 1,190 | 1,159 | 1,181 | 1,704,000 | 1,181 |
2013-09-03 | 1,205 | 1,211 | 1,183 | 1,192 | 1,390,000 | 1,192 |
2013-09-02 | 1,179 | 1,201 | 1,173 | 1,190 | 2,072,000 | 1,190 |
2013-08-30 | 1,157 | 1,192 | 1,144 | 1,181 | 2,908,000 | 1,181 |
2013-08-29 | 1,125 | 1,145 | 1,112 | 1,141 | 1,394,000 | 1,141 |
2013-08-28 | 1,130 | 1,155 | 1,107 | 1,132 | 1,482,000 | 1,132 |
2013-08-27 | 1,159 | 1,178 | 1,156 | 1,167 | 1,029,000 | 1,167 |
2013-08-26 | 1,178 | 1,186 | 1,152 | 1,158 | 1,221,000 | 1,158 |
2013-08-23 | 1,166 | 1,185 | 1,161 | 1,175 | 1,592,000 | 1,175 |
2013-08-22 | 1,140 | 1,142 | 1,108 | 1,137 | 1,872,000 | 1,137 |
2013-08-21 | 1,128 | 1,158 | 1,125 | 1,145 | 1,031,000 | 1,145 |
2013-08-20 | 1,135 | 1,154 | 1,131 | 1,131 | 1,241,000 | 1,131 |
2013-08-19 | 1,153 | 1,170 | 1,135 | 1,155 | 1,863,000 | 1,155 |
2013-08-16 | 1,153 | 1,177 | 1,151 | 1,163 | 1,397,000 | 1,163 |
2013-08-15 | 1,163 | 1,187 | 1,154 | 1,156 | 4,278,000 | 1,156 |
2013-08-14 | 1,174 | 1,219 | 1,154 | 1,170 | 5,213,000 | 1,170 |
2013-08-13 | 1,192 | 1,195 | 1,158 | 1,174 | 2,167,000 | 1,174 |
2013-08-12 | 1,162 | 1,197 | 1,152 | 1,162 | 2,966,000 | 1,162 |
2013-08-09 | 1,186 | 1,189 | 1,165 | 1,171 | 1,670,000 | 1,171 |
2013-08-08 | 1,218 | 1,218 | 1,172 | 1,177 | 2,386,000 | 1,177 |
2013-08-07 | 1,227 | 1,243 | 1,217 | 1,218 | 2,032,000 | 1,218 |
2013-08-06 | 1,253 | 1,253 | 1,209 | 1,227 | 2,437,000 | 1,227 |
2013-08-05 | 1,248 | 1,274 | 1,245 | 1,257 | 1,004,000 | 1,257 |
2013-08-02 | 1,250 | 1,277 | 1,232 | 1,275 | 2,689,000 | 1,275 |
2013-08-01 | 1,200 | 1,248 | 1,192 | 1,245 | 3,400,000 | 1,245 |
2013-07-31 | 1,178 | 1,208 | 1,159 | 1,179 | 4,142,000 | 1,179 |
2013-07-30 | 1,173 | 1,220 | 1,163 | 1,214 | 4,107,000 | 1,214 |
2013-07-29 | 1,150 | 1,186 | 1,140 | 1,173 | 8,486,000 | 1,173 |
2013-07-26 | 1,136 | 1,137 | 1,059 | 1,065 | 2,482,000 | 1,065 |
2013-07-25 | 1,119 | 1,147 | 1,117 | 1,142 | 2,835,000 | 1,142 |
2013-07-24 | 1,099 | 1,120 | 1,094 | 1,118 | 2,019,000 | 1,118 |
2013-07-23 | 1,057 | 1,100 | 1,057 | 1,100 | 1,809,000 | 1,100 |
2013-07-22 | 1,071 | 1,071 | 1,053 | 1,057 | 1,001,000 | 1,057 |
2013-07-19 | 1,093 | 1,096 | 1,054 | 1,058 | 2,334,000 | 1,058 |
2013-07-18 | 1,060 | 1,082 | 1,056 | 1,077 | 1,557,000 | 1,077 |
2013-07-17 | 1,075 | 1,083 | 1,054 | 1,065 | 2,165,000 | 1,065 |
2013-07-16 | 1,089 | 1,093 | 1,069 | 1,084 | 1,807,000 | 1,084 |
2013-07-12 | 1,059 | 1,075 | 1,052 | 1,072 | 2,171,000 | 1,072 |
2013-07-11 | 1,070 | 1,084 | 1,054 | 1,069 | 2,548,000 | 1,069 |
2013-07-10 | 1,113 | 1,121 | 1,082 | 1,091 | 1,414,000 | 1,091 |
2013-07-09 | 1,101 | 1,127 | 1,095 | 1,124 | 2,733,000 | 1,124 |
2013-07-08 | 1,127 | 1,138 | 1,068 | 1,071 | 2,402,000 | 1,071 |
2013-07-05 | 1,093 | 1,122 | 1,085 | 1,120 | 1,843,000 | 1,120 |
2013-07-04 | 1,121 | 1,136 | 1,114 | 1,121 | 967,000 | 1,121 |
2013-07-03 | 1,125 | 1,140 | 1,109 | 1,139 | 1,431,000 | 1,139 |
2013-07-02 | 1,135 | 1,142 | 1,102 | 1,121 | 2,399,000 | 1,121 |
2013-07-01 | 1,117 | 1,125 | 1,072 | 1,105 | 2,604,000 | 1,105 |
2013-06-28 | 1,090 | 1,145 | 1,030 | 1,116 | 4,831,000 | 1,116 |
2013-06-27 | 1,067 | 1,095 | 1,065 | 1,089 | 1,449,000 | 1,089 |
2013-06-26 | 1,102 | 1,114 | 1,030 | 1,047 | 3,351,000 | 1,047 |
2013-06-25 | 1,106 | 1,120 | 1,073 | 1,088 | 5,068,000 | 1,088 |
2013-06-24 | 1,123 | 1,154 | 1,103 | 1,106 | 1,369,000 | 1,106 |
2013-06-21 | 1,068 | 1,122 | 1,062 | 1,115 | 2,396,000 | 1,115 |
2013-06-20 | 1,095 | 1,133 | 1,089 | 1,114 | 2,118,000 | 1,114 |
2013-06-19 | 1,080 | 1,123 | 1,079 | 1,099 | 2,359,000 | 1,099 |
2013-06-18 | 1,039 | 1,076 | 1,027 | 1,056 | 2,644,000 | 1,056 |
2013-06-17 | 974 | 1,037 | 971 | 1,032 | 1,956,000 | 1,032 |
2013-06-14 | 1,036 | 1,038 | 977 | 981 | 2,893,000 | 981 |
2013-06-13 | 1,013 | 1,016 | 985 | 985 | 1,863,000 | 985 |
2013-06-12 | 1,020 | 1,059 | 1,003 | 1,040 | 1,685,000 | 1,040 |
2013-06-11 | 1,054 | 1,075 | 1,041 | 1,050 | 1,587,000 | 1,050 |
2013-06-10 | 1,052 | 1,083 | 1,034 | 1,070 | 2,428,000 | 1,070 |
2013-06-07 | 989 | 1,001 | 950 | 969 | 2,401,000 | 969 |
2013-06-06 | 1,007 | 1,056 | 1,007 | 1,013 | 2,582,000 | 1,013 |
2013-06-05 | 1,060 | 1,068 | 1,025 | 1,027 | 1,906,000 | 1,027 |
2013-06-04 | 1,029 | 1,066 | 1,018 | 1,059 | 2,336,000 | 1,059 |
2013-06-03 | 1,041 | 1,052 | 1,023 | 1,028 | 1,825,000 | 1,028 |
2013-05-31 | 1,063 | 1,103 | 1,061 | 1,062 | 3,433,000 | 1,062 |
2013-05-30 | 1,025 | 1,079 | 1,024 | 1,060 | 2,134,000 | 1,060 |
2013-05-29 | 1,090 | 1,099 | 1,055 | 1,063 | 2,060,000 | 1,063 |
2013-05-28 | 1,029 | 1,100 | 1,012 | 1,077 | 3,744,000 | 1,077 |
2013-05-27 | 1,060 | 1,089 | 1,033 | 1,041 | 1,900,000 | 1,041 |
2013-05-24 | 1,112 | 1,164 | 1,052 | 1,093 | 4,038,000 | 1,093 |
2013-05-23 | 1,196 | 1,225 | 1,116 | 1,119 | 2,079,000 | 1,119 |
2013-05-22 | 1,234 | 1,234 | 1,168 | 1,195 | 1,740,000 | 1,195 |
2013-05-21 | 1,192 | 1,237 | 1,183 | 1,209 | 2,755,000 | 1,209 |
2013-05-20 | 1,145 | 1,191 | 1,140 | 1,186 | 2,215,000 | 1,186 |
2013-05-17 | 1,122 | 1,139 | 1,100 | 1,124 | 1,004,000 | 1,124 |
2013-05-16 | 1,122 | 1,143 | 1,104 | 1,125 | 2,125,000 | 1,125 |
2013-05-15 | 1,149 | 1,153 | 1,117 | 1,122 | 2,255,000 | 1,122 |
2013-05-14 | 1,162 | 1,164 | 1,136 | 1,136 | 1,904,000 | 1,136 |
2013-05-13 | 1,177 | 1,177 | 1,148 | 1,152 | 1,788,000 | 1,152 |
2013-05-10 | 1,138 | 1,193 | 1,132 | 1,176 | 3,327,000 | 1,176 |
2013-05-09 | 1,114 | 1,120 | 1,093 | 1,094 | 1,967,000 | 1,094 |
2013-05-08 | 1,091 | 1,117 | 1,084 | 1,114 | 2,396,000 | 1,114 |
2013-05-07 | 1,034 | 1,082 | 1,032 | 1,077 | 2,837,000 | 1,077 |
2013-05-02 | 1,022 | 1,022 | 998 | 1,004 | 994,000 | 1,004 |
2013-05-01 | 1,012 | 1,036 | 1,003 | 1,024 | 2,136,000 | 1,024 |
2013-04-30 | 985 | 1,007 | 972 | 1,007 | 2,287,000 | 1,007 |
2013-04-26 | 997 | 1,008 | 966 | 970 | 1,723,000 | 970 |
2013-04-25 | 990 | 1,012 | 985 | 1,007 | 2,004,000 | 1,007 |
2013-04-24 | 964 | 983 | 963 | 983 | 1,606,000 | 983 |
2013-04-23 | 954 | 963 | 950 | 952 | 1,303,000 | 952 |
2013-04-22 | 947 | 963 | 946 | 960 | 1,682,000 | 960 |
2013-04-19 | 924 | 942 | 914 | 937 | 1,558,000 | 937 |
2013-04-18 | 912 | 940 | 904 | 922 | 1,594,000 | 922 |
2013-04-17 | 905 | 927 | 903 | 920 | 1,168,000 | 920 |
2013-04-16 | 890 | 911 | 889 | 897 | 1,904,000 | 897 |
2013-04-15 | 924 | 934 | 915 | 920 | 1,245,000 | 920 |
2013-04-12 | 942 | 944 | 922 | 934 | 1,170,000 | 934 |
2013-04-11 | 945 | 950 | 926 | 937 | 1,387,000 | 937 |
2013-04-10 | 915 | 944 | 913 | 934 | 2,752,000 | 934 |
2013-04-09 | 909 | 912 | 893 | 900 | 2,824,000 | 900 |
2013-04-08 | 866 | 876 | 846 | 858 | 1,476,000 | 858 |
2013-04-05 | 865 | 879 | 841 | 847 | 1,559,000 | 847 |
2013-04-04 | 805 | 850 | 797 | 850 | 2,144,000 | 850 |
2013-04-03 | 833 | 838 | 811 | 817 | 1,652,000 | 817 |
2013-04-02 | 828 | 839 | 814 | 821 | 2,007,000 | 821 |
2013-04-01 | 871 | 879 | 843 | 843 | 1,348,000 | 843 |
2013-03-29 | 900 | 910 | 877 | 881 | 1,493,000 | 881 |
2013-03-28 | 891 | 901 | 890 | 897 | 1,175,000 | 897 |
2013-03-27 | 895 | 907 | 888 | 892 | 1,153,000 | 892 |
2013-03-26 | 885 | 898 | 880 | 893 | 1,194,000 | 893 |
2013-03-25 | 910 | 911 | 885 | 897 | 1,319,000 | 897 |
2013-03-22 | 910 | 911 | 898 | 903 | 1,601,000 | 903 |
2013-03-21 | 927 | 933 | 919 | 924 | 1,379,000 | 924 |
2013-03-19 | 924 | 932 | 921 | 926 | 1,309,000 | 926 |
2013-03-18 | 934 | 934 | 910 | 912 | 1,752,000 | 912 |
2013-03-15 | 947 | 959 | 947 | 949 | 1,527,000 | 949 |
2013-03-14 | 936 | 944 | 929 | 942 | 1,789,000 | 942 |
2013-03-13 | 921 | 929 | 915 | 917 | 1,565,000 | 917 |
2013-03-12 | 927 | 936 | 919 | 921 | 2,021,000 | 921 |
2013-03-11 | 919 | 929 | 908 | 914 | 1,895,000 | 914 |
2013-03-08 | 904 | 910 | 897 | 904 | 1,886,000 | 904 |
2013-03-07 | 922 | 925 | 893 | 896 | 2,278,000 | 896 |
2013-03-06 | 905 | 922 | 901 | 920 | 2,026,000 | 920 |
2013-03-05 | 909 | 914 | 889 | 894 | 1,827,000 | 894 |
2013-03-04 | 895 | 909 | 895 | 904 | 2,434,000 | 904 |
2013-03-01 | 865 | 884 | 860 | 878 | 1,487,000 | 878 |
2013-02-28 | 860 | 874 | 850 | 867 | 2,616,000 | 867 |
2013-02-27 | 869 | 872 | 857 | 858 | 1,838,000 | 858 |
2013-02-26 | 871 | 894 | 867 | 874 | 2,753,000 | 874 |
2013-02-25 | 897 | 904 | 886 | 891 | 1,329,000 | 891 |
2013-02-22 | 877 | 893 | 868 | 886 | 1,641,000 | 886 |
2013-02-21 | 904 | 904 | 866 | 876 | 1,753,000 | 876 |
2013-02-20 | 910 | 911 | 897 | 905 | 1,936,000 | 905 |
2013-02-19 | 894 | 914 | 892 | 902 | 2,098,000 | 902 |
2013-02-18 | 882 | 892 | 880 | 885 | 1,740,000 | 885 |
2013-02-15 | 882 | 882 | 863 | 876 | 3,902,000 | 876 |
2013-02-14 | 847 | 893 | 842 | 882 | 6,431,000 | 882 |
2013-02-13 | 820 | 843 | 820 | 832 | 1,612,000 | 832 |
2013-02-12 | 858 | 863 | 827 | 827 | 1,716,000 | 827 |
2013-02-08 | 873 | 873 | 842 | 844 | 2,204,000 | 844 |
2013-02-07 | 848 | 875 | 847 | 872 | 2,541,000 | 872 |
2013-02-06 | 843 | 857 | 837 | 852 | 2,286,000 | 852 |
2013-02-05 | 840 | 842 | 818 | 821 | 2,333,000 | 821 |
2013-02-04 | 836 | 855 | 836 | 855 | 3,616,000 | 855 |
2013-02-01 | 785 | 828 | 785 | 815 | 4,819,000 | 815 |
2013-01-31 | 760 | 794 | 751 | 785 | 4,138,000 | 785 |
2013-01-30 | 748 | 755 | 740 | 749 | 2,041,000 | 749 |
2013-01-29 | 735 | 758 | 735 | 746 | 1,533,000 | 746 |
2013-01-28 | 776 | 778 | 756 | 756 | 1,615,000 | 756 |
2013-01-25 | 762 | 770 | 758 | 766 | 2,251,000 | 766 |
2013-01-24 | 734 | 746 | 724 | 737 | 2,615,000 | 737 |
2013-01-23 | 751 | 766 | 746 | 748 | 1,577,000 | 748 |
2013-01-22 | 777 | 777 | 756 | 761 | 1,977,000 | 761 |
2013-01-21 | 775 | 783 | 766 | 776 | 1,732,000 | 776 |
2013-01-18 | 785 | 790 | 770 | 780 | 2,109,000 | 780 |
2013-01-17 | 775 | 782 | 752 | 770 | 1,925,000 | 770 |
2013-01-16 | 797 | 802 | 772 | 778 | 2,213,000 | 778 |
2013-01-15 | 804 | 807 | 773 | 800 | 3,694,000 | 800 |
2013-01-11 | 802 | 805 | 785 | 795 | 2,184,000 | 795 |
2013-01-10 | 790 | 815 | 790 | 796 | 2,753,000 | 796 |
2013-01-09 | 745 | 789 | 743 | 784 | 2,750,000 | 784 |
2013-01-08 | 762 | 764 | 746 | 753 | 2,395,000 | 753 |
2013-01-07 | 794 | 795 | 758 | 763 | 1,698,000 | 763 |
2013-01-04 | 756 | 779 | 751 | 779 | 2,482,000 | 779 |
分割・併合履歴 : [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株