6517 デンヨー(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 | 1,477 | 1,506 | 1,477 | 1,492 | 63,600 | 1,492 |
2013-12-27 | 1,440 | 1,455 | 1,403 | 1,455 | 54,300 | 1,455 |
2013-12-26 | 1,369 | 1,429 | 1,340 | 1,417 | 51,700 | 1,417 |
2013-12-25 | 1,347 | 1,369 | 1,330 | 1,364 | 53,900 | 1,364 |
2013-12-24 | 1,349 | 1,368 | 1,349 | 1,361 | 52,000 | 1,361 |
2013-12-20 | 1,360 | 1,363 | 1,345 | 1,346 | 54,900 | 1,346 |
2013-12-19 | 1,365 | 1,374 | 1,341 | 1,369 | 118,800 | 1,369 |
2013-12-18 | 1,305 | 1,369 | 1,300 | 1,365 | 169,000 | 1,365 |
2013-12-17 | 1,282 | 1,310 | 1,282 | 1,305 | 90,800 | 1,305 |
2013-12-16 | 1,281 | 1,285 | 1,270 | 1,274 | 28,400 | 1,274 |
2013-12-13 | 1,303 | 1,305 | 1,281 | 1,286 | 72,500 | 1,286 |
2013-12-12 | 1,278 | 1,304 | 1,275 | 1,303 | 42,100 | 1,303 |
2013-12-11 | 1,281 | 1,289 | 1,280 | 1,280 | 28,100 | 1,280 |
2013-12-10 | 1,285 | 1,292 | 1,281 | 1,291 | 39,700 | 1,291 |
2013-12-09 | 1,270 | 1,285 | 1,270 | 1,285 | 26,400 | 1,285 |
2013-12-06 | 1,269 | 1,271 | 1,260 | 1,264 | 20,200 | 1,264 |
2013-12-05 | 1,245 | 1,290 | 1,245 | 1,269 | 40,700 | 1,269 |
2013-12-04 | 1,272 | 1,290 | 1,264 | 1,275 | 34,600 | 1,275 |
2013-12-03 | 1,260 | 1,285 | 1,250 | 1,274 | 76,400 | 1,274 |
2013-12-02 | 1,297 | 1,299 | 1,288 | 1,290 | 21,500 | 1,290 |
2013-11-29 | 1,309 | 1,309 | 1,292 | 1,297 | 21,000 | 1,297 |
2013-11-28 | 1,294 | 1,310 | 1,294 | 1,303 | 27,600 | 1,303 |
2013-11-27 | 1,281 | 1,291 | 1,281 | 1,289 | 24,200 | 1,289 |
2013-11-26 | 1,273 | 1,284 | 1,273 | 1,280 | 29,300 | 1,280 |
2013-11-25 | 1,292 | 1,301 | 1,262 | 1,263 | 37,800 | 1,263 |
2013-11-22 | 1,300 | 1,307 | 1,280 | 1,292 | 50,300 | 1,292 |
2013-11-21 | 1,290 | 1,308 | 1,290 | 1,305 | 58,000 | 1,305 |
2013-11-20 | 1,279 | 1,286 | 1,269 | 1,282 | 43,200 | 1,282 |
2013-11-19 | 1,267 | 1,273 | 1,263 | 1,267 | 20,100 | 1,267 |
2013-11-18 | 1,290 | 1,295 | 1,253 | 1,267 | 54,500 | 1,267 |
2013-11-15 | 1,260 | 1,282 | 1,256 | 1,274 | 43,700 | 1,274 |
2013-11-14 | 1,249 | 1,259 | 1,239 | 1,252 | 37,100 | 1,252 |
2013-11-13 | 1,265 | 1,273 | 1,241 | 1,246 | 59,500 | 1,246 |
2013-11-12 | 1,276 | 1,289 | 1,264 | 1,283 | 57,100 | 1,283 |
2013-11-11 | 1,265 | 1,310 | 1,263 | 1,277 | 125,900 | 1,277 |
2013-11-08 | 1,200 | 1,256 | 1,180 | 1,250 | 65,800 | 1,250 |
2013-11-07 | 1,190 | 1,216 | 1,175 | 1,213 | 32,700 | 1,213 |
2013-11-06 | 1,175 | 1,200 | 1,170 | 1,190 | 19,800 | 1,190 |
2013-11-05 | 1,203 | 1,208 | 1,154 | 1,163 | 42,400 | 1,163 |
2013-11-01 | 1,210 | 1,217 | 1,181 | 1,184 | 25,300 | 1,184 |
2013-10-31 | 1,193 | 1,226 | 1,193 | 1,207 | 19,500 | 1,207 |
2013-10-30 | 1,210 | 1,226 | 1,205 | 1,209 | 49,900 | 1,209 |
2013-10-29 | 1,213 | 1,219 | 1,169 | 1,186 | 88,600 | 1,186 |
2013-10-28 | 1,238 | 1,249 | 1,236 | 1,244 | 25,500 | 1,244 |
2013-10-25 | 1,230 | 1,239 | 1,176 | 1,233 | 52,200 | 1,233 |
2013-10-24 | 1,215 | 1,244 | 1,215 | 1,238 | 23,200 | 1,238 |
2013-10-23 | 1,260 | 1,271 | 1,228 | 1,230 | 28,000 | 1,230 |
2013-10-22 | 1,238 | 1,255 | 1,238 | 1,254 | 24,400 | 1,254 |
2013-10-21 | 1,244 | 1,244 | 1,226 | 1,237 | 20,100 | 1,237 |
2013-10-18 | 1,230 | 1,244 | 1,230 | 1,232 | 20,000 | 1,232 |
2013-10-17 | 1,240 | 1,240 | 1,225 | 1,231 | 24,900 | 1,231 |
2013-10-16 | 1,233 | 1,236 | 1,227 | 1,231 | 24,300 | 1,231 |
2013-10-15 | 1,220 | 1,233 | 1,220 | 1,232 | 42,100 | 1,232 |
2013-10-11 | 1,205 | 1,216 | 1,189 | 1,213 | 35,300 | 1,213 |
2013-10-10 | 1,178 | 1,187 | 1,169 | 1,177 | 32,600 | 1,177 |
2013-10-09 | 1,129 | 1,177 | 1,123 | 1,177 | 56,200 | 1,177 |
2013-10-08 | 1,158 | 1,158 | 1,133 | 1,143 | 70,400 | 1,143 |
2013-10-07 | 1,178 | 1,180 | 1,161 | 1,162 | 19,900 | 1,162 |
2013-10-04 | 1,183 | 1,185 | 1,159 | 1,179 | 26,200 | 1,179 |
2013-10-03 | 1,206 | 1,215 | 1,199 | 1,199 | 38,100 | 1,199 |
2013-10-02 | 1,224 | 1,237 | 1,218 | 1,225 | 26,600 | 1,225 |
2013-10-01 | 1,233 | 1,235 | 1,210 | 1,215 | 51,100 | 1,215 |
2013-09-30 | 1,232 | 1,258 | 1,224 | 1,228 | 45,800 | 1,228 |
2013-09-27 | 1,275 | 1,275 | 1,256 | 1,258 | 14,500 | 1,258 |
2013-09-26 | 1,239 | 1,268 | 1,226 | 1,266 | 42,500 | 1,266 |
2013-09-25 | 1,247 | 1,264 | 1,242 | 1,253 | 39,300 | 1,253 |
2013-09-24 | 1,260 | 1,276 | 1,247 | 1,271 | 28,100 | 1,271 |
2013-09-20 | 1,267 | 1,279 | 1,258 | 1,271 | 78,600 | 1,271 |
2013-09-19 | 1,268 | 1,270 | 1,250 | 1,267 | 60,100 | 1,267 |
2013-09-18 | 1,229 | 1,269 | 1,229 | 1,263 | 92,700 | 1,263 |
2013-09-17 | 1,222 | 1,229 | 1,208 | 1,223 | 65,800 | 1,223 |
2013-09-13 | 1,205 | 1,212 | 1,186 | 1,204 | 54,800 | 1,204 |
2013-09-12 | 1,207 | 1,207 | 1,181 | 1,198 | 55,900 | 1,198 |
2013-09-11 | 1,195 | 1,203 | 1,182 | 1,200 | 52,500 | 1,200 |
2013-09-10 | 1,150 | 1,200 | 1,144 | 1,167 | 91,400 | 1,167 |
2013-09-09 | 1,150 | 1,150 | 1,127 | 1,140 | 47,600 | 1,140 |
2013-09-06 | 1,111 | 1,112 | 1,100 | 1,110 | 13,800 | 1,110 |
2013-09-05 | 1,116 | 1,122 | 1,100 | 1,106 | 36,800 | 1,106 |
2013-09-04 | 1,115 | 1,122 | 1,105 | 1,114 | 26,900 | 1,114 |
2013-09-03 | 1,100 | 1,120 | 1,096 | 1,113 | 59,200 | 1,113 |
2013-09-02 | 1,101 | 1,108 | 1,091 | 1,099 | 28,800 | 1,099 |
2013-08-30 | 1,131 | 1,137 | 1,100 | 1,101 | 37,500 | 1,101 |
2013-08-29 | 1,118 | 1,138 | 1,118 | 1,130 | 19,200 | 1,130 |
2013-08-28 | 1,145 | 1,145 | 1,101 | 1,128 | 45,900 | 1,128 |
2013-08-27 | 1,180 | 1,182 | 1,151 | 1,152 | 28,900 | 1,152 |
2013-08-26 | 1,188 | 1,195 | 1,177 | 1,181 | 38,400 | 1,181 |
2013-08-23 | 1,229 | 1,229 | 1,182 | 1,191 | 44,800 | 1,191 |
2013-08-22 | 1,242 | 1,242 | 1,203 | 1,209 | 51,900 | 1,209 |
2013-08-21 | 1,227 | 1,232 | 1,213 | 1,218 | 26,500 | 1,218 |
2013-08-20 | 1,268 | 1,268 | 1,231 | 1,231 | 37,600 | 1,231 |
2013-08-19 | 1,275 | 1,280 | 1,267 | 1,276 | 17,700 | 1,276 |
2013-08-16 | 1,270 | 1,293 | 1,270 | 1,276 | 25,900 | 1,276 |
2013-08-15 | 1,316 | 1,328 | 1,272 | 1,283 | 24,400 | 1,283 |
2013-08-14 | 1,326 | 1,326 | 1,309 | 1,316 | 46,200 | 1,316 |
2013-08-13 | 1,307 | 1,326 | 1,287 | 1,296 | 24,600 | 1,296 |
2013-08-12 | 1,274 | 1,288 | 1,271 | 1,277 | 26,200 | 1,277 |
2013-08-09 | 1,351 | 1,351 | 1,269 | 1,271 | 71,600 | 1,271 |
2013-08-08 | 1,413 | 1,430 | 1,360 | 1,365 | 34,500 | 1,365 |
2013-08-07 | 1,440 | 1,448 | 1,415 | 1,425 | 21,600 | 1,425 |
2013-08-06 | 1,449 | 1,449 | 1,433 | 1,446 | 15,100 | 1,446 |
2013-08-05 | 1,438 | 1,449 | 1,421 | 1,446 | 18,000 | 1,446 |
2013-08-02 | 1,444 | 1,444 | 1,413 | 1,436 | 22,400 | 1,436 |
2013-08-01 | 1,394 | 1,421 | 1,380 | 1,417 | 20,000 | 1,417 |
2013-07-31 | 1,391 | 1,411 | 1,390 | 1,394 | 22,900 | 1,394 |
2013-07-30 | 1,400 | 1,424 | 1,391 | 1,405 | 32,800 | 1,405 |
2013-07-29 | 1,410 | 1,424 | 1,373 | 1,407 | 24,600 | 1,407 |
2013-07-26 | 1,450 | 1,479 | 1,425 | 1,433 | 24,300 | 1,433 |
2013-07-25 | 1,500 | 1,500 | 1,472 | 1,475 | 14,900 | 1,475 |
2013-07-24 | 1,510 | 1,513 | 1,480 | 1,501 | 14,300 | 1,501 |
2013-07-23 | 1,498 | 1,520 | 1,440 | 1,500 | 35,500 | 1,500 |
2013-07-22 | 1,510 | 1,518 | 1,485 | 1,516 | 17,600 | 1,516 |
2013-07-19 | 1,521 | 1,522 | 1,477 | 1,492 | 30,100 | 1,492 |
2013-07-18 | 1,497 | 1,504 | 1,485 | 1,504 | 15,400 | 1,504 |
2013-07-17 | 1,483 | 1,497 | 1,469 | 1,490 | 26,600 | 1,490 |
2013-07-16 | 1,470 | 1,487 | 1,461 | 1,483 | 26,000 | 1,483 |
2013-07-12 | 1,500 | 1,500 | 1,440 | 1,488 | 24,900 | 1,488 |
2013-07-11 | 1,486 | 1,520 | 1,430 | 1,488 | 31,800 | 1,488 |
2013-07-10 | 1,515 | 1,525 | 1,491 | 1,497 | 47,400 | 1,497 |
2013-07-09 | 1,499 | 1,515 | 1,494 | 1,511 | 51,400 | 1,511 |
2013-07-08 | 1,497 | 1,505 | 1,481 | 1,481 | 28,200 | 1,481 |
2013-07-05 | 1,445 | 1,470 | 1,423 | 1,470 | 66,200 | 1,470 |
2013-07-04 | 1,431 | 1,445 | 1,424 | 1,440 | 33,300 | 1,440 |
2013-07-03 | 1,428 | 1,437 | 1,401 | 1,425 | 30,600 | 1,425 |
2013-07-02 | 1,436 | 1,445 | 1,414 | 1,443 | 21,900 | 1,443 |
2013-07-01 | 1,447 | 1,447 | 1,400 | 1,429 | 29,700 | 1,429 |
2013-06-28 | 1,400 | 1,434 | 1,400 | 1,433 | 28,100 | 1,433 |
2013-06-27 | 1,381 | 1,399 | 1,336 | 1,389 | 13,300 | 1,389 |
2013-06-26 | 1,388 | 1,439 | 1,355 | 1,364 | 24,900 | 1,364 |
2013-06-25 | 1,411 | 1,420 | 1,370 | 1,388 | 27,300 | 1,388 |
2013-06-24 | 1,424 | 1,444 | 1,411 | 1,416 | 28,900 | 1,416 |
2013-06-21 | 1,381 | 1,422 | 1,351 | 1,414 | 204,000 | 1,414 |
2013-06-20 | 1,298 | 1,395 | 1,280 | 1,395 | 97,100 | 1,395 |
2013-06-19 | 1,374 | 1,374 | 1,300 | 1,317 | 54,600 | 1,317 |
2013-06-18 | 1,380 | 1,400 | 1,330 | 1,344 | 47,500 | 1,344 |
2013-06-17 | 1,312 | 1,385 | 1,298 | 1,380 | 41,600 | 1,380 |
2013-06-14 | 1,374 | 1,392 | 1,325 | 1,327 | 158,100 | 1,327 |
2013-06-13 | 1,261 | 1,344 | 1,252 | 1,344 | 146,900 | 1,344 |
2013-06-12 | 1,221 | 1,269 | 1,201 | 1,261 | 17,900 | 1,261 |
2013-06-11 | 1,277 | 1,277 | 1,239 | 1,239 | 37,200 | 1,239 |
2013-06-10 | 1,308 | 1,308 | 1,261 | 1,277 | 32,700 | 1,277 |
2013-06-07 | 1,217 | 1,219 | 1,145 | 1,185 | 48,500 | 1,185 |
2013-06-06 | 1,259 | 1,278 | 1,217 | 1,219 | 51,700 | 1,219 |
2013-06-05 | 1,309 | 1,359 | 1,295 | 1,298 | 63,700 | 1,298 |
2013-06-04 | 1,255 | 1,318 | 1,192 | 1,309 | 87,500 | 1,309 |
2013-06-03 | 1,307 | 1,321 | 1,267 | 1,268 | 68,200 | 1,268 |
2013-05-31 | 1,347 | 1,381 | 1,316 | 1,344 | 75,700 | 1,344 |
2013-05-30 | 1,371 | 1,395 | 1,321 | 1,343 | 86,000 | 1,343 |
2013-05-29 | 1,420 | 1,435 | 1,398 | 1,400 | 93,900 | 1,400 |
2013-05-28 | 1,352 | 1,419 | 1,344 | 1,406 | 63,900 | 1,406 |
2013-05-27 | 1,409 | 1,422 | 1,373 | 1,383 | 61,600 | 1,383 |
2013-05-24 | 1,451 | 1,534 | 1,400 | 1,492 | 76,400 | 1,492 |
2013-05-23 | 1,545 | 1,608 | 1,467 | 1,468 | 139,700 | 1,468 |
2013-05-22 | 1,546 | 1,586 | 1,545 | 1,546 | 79,900 | 1,546 |
2013-05-21 | 1,536 | 1,557 | 1,531 | 1,546 | 68,300 | 1,546 |
2013-05-20 | 1,547 | 1,547 | 1,536 | 1,536 | 46,600 | 1,536 |
2013-05-17 | 1,533 | 1,561 | 1,519 | 1,547 | 69,400 | 1,547 |
2013-05-16 | 1,517 | 1,539 | 1,512 | 1,535 | 81,000 | 1,535 |
2013-05-15 | 1,543 | 1,564 | 1,501 | 1,509 | 53,900 | 1,509 |
2013-05-14 | 1,539 | 1,550 | 1,504 | 1,535 | 72,800 | 1,535 |
2013-05-13 | 1,534 | 1,557 | 1,533 | 1,543 | 72,200 | 1,543 |
2013-05-10 | 1,537 | 1,541 | 1,500 | 1,537 | 92,100 | 1,537 |
2013-05-09 | 1,538 | 1,553 | 1,495 | 1,517 | 87,000 | 1,517 |
2013-05-08 | 1,500 | 1,545 | 1,499 | 1,538 | 81,800 | 1,538 |
2013-05-07 | 1,468 | 1,493 | 1,468 | 1,490 | 39,700 | 1,490 |
2013-05-02 | 1,434 | 1,441 | 1,420 | 1,438 | 52,900 | 1,438 |
2013-05-01 | 1,420 | 1,439 | 1,405 | 1,435 | 63,100 | 1,435 |
2013-04-30 | 1,375 | 1,418 | 1,375 | 1,410 | 56,000 | 1,410 |
2013-04-26 | 1,424 | 1,429 | 1,364 | 1,372 | 72,000 | 1,372 |
2013-04-25 | 1,430 | 1,432 | 1,403 | 1,415 | 34,800 | 1,415 |
2013-04-24 | 1,410 | 1,432 | 1,401 | 1,432 | 53,900 | 1,432 |
2013-04-23 | 1,409 | 1,409 | 1,375 | 1,392 | 65,600 | 1,392 |
2013-04-22 | 1,363 | 1,408 | 1,353 | 1,405 | 82,500 | 1,405 |
2013-04-19 | 1,327 | 1,350 | 1,327 | 1,346 | 36,300 | 1,346 |
2013-04-18 | 1,327 | 1,340 | 1,320 | 1,326 | 25,600 | 1,326 |
2013-04-17 | 1,303 | 1,330 | 1,303 | 1,327 | 54,600 | 1,327 |
2013-04-16 | 1,295 | 1,311 | 1,276 | 1,293 | 36,400 | 1,293 |
2013-04-15 | 1,304 | 1,326 | 1,301 | 1,304 | 42,500 | 1,304 |
2013-04-12 | 1,300 | 1,309 | 1,290 | 1,297 | 46,500 | 1,297 |
2013-04-11 | 1,285 | 1,298 | 1,276 | 1,298 | 34,500 | 1,298 |
2013-04-10 | 1,284 | 1,284 | 1,265 | 1,281 | 25,700 | 1,281 |
2013-04-09 | 1,285 | 1,289 | 1,264 | 1,280 | 37,600 | 1,280 |
2013-04-08 | 1,250 | 1,309 | 1,246 | 1,290 | 92,500 | 1,290 |
2013-04-05 | 1,240 | 1,250 | 1,213 | 1,245 | 77,900 | 1,245 |
2013-04-04 | 1,179 | 1,200 | 1,148 | 1,197 | 26,400 | 1,197 |
2013-04-03 | 1,140 | 1,187 | 1,140 | 1,180 | 30,900 | 1,180 |
2013-04-02 | 1,151 | 1,151 | 1,107 | 1,128 | 39,300 | 1,128 |
2013-04-01 | 1,234 | 1,234 | 1,105 | 1,151 | 44,100 | 1,151 |
2013-03-29 | 1,228 | 1,238 | 1,222 | 1,226 | 28,200 | 1,226 |
2013-03-28 | 1,226 | 1,228 | 1,214 | 1,227 | 27,700 | 1,227 |
2013-03-27 | 1,221 | 1,240 | 1,221 | 1,236 | 35,800 | 1,236 |
2013-03-26 | 1,240 | 1,246 | 1,238 | 1,243 | 61,800 | 1,243 |
2013-03-25 | 1,260 | 1,263 | 1,245 | 1,245 | 31,700 | 1,245 |
2013-03-22 | 1,280 | 1,281 | 1,247 | 1,247 | 40,100 | 1,247 |
2013-03-21 | 1,282 | 1,292 | 1,278 | 1,284 | 45,000 | 1,284 |
2013-03-19 | 1,235 | 1,262 | 1,235 | 1,255 | 23,300 | 1,255 |
2013-03-18 | 1,244 | 1,252 | 1,239 | 1,240 | 32,300 | 1,240 |
2013-03-15 | 1,280 | 1,283 | 1,234 | 1,268 | 64,900 | 1,268 |
2013-03-14 | 1,266 | 1,278 | 1,250 | 1,277 | 42,400 | 1,277 |
2013-03-13 | 1,234 | 1,261 | 1,232 | 1,249 | 66,200 | 1,249 |
2013-03-12 | 1,229 | 1,234 | 1,210 | 1,220 | 40,900 | 1,220 |
2013-03-11 | 1,220 | 1,243 | 1,209 | 1,217 | 57,100 | 1,217 |
2013-03-08 | 1,195 | 1,219 | 1,195 | 1,211 | 90,100 | 1,211 |
2013-03-07 | 1,200 | 1,209 | 1,192 | 1,193 | 49,000 | 1,193 |
2013-03-06 | 1,178 | 1,193 | 1,178 | 1,190 | 52,500 | 1,190 |
2013-03-05 | 1,160 | 1,165 | 1,155 | 1,160 | 36,800 | 1,160 |
2013-03-04 | 1,171 | 1,175 | 1,160 | 1,160 | 27,400 | 1,160 |
2013-03-01 | 1,190 | 1,190 | 1,161 | 1,166 | 34,100 | 1,166 |
2013-02-28 | 1,154 | 1,185 | 1,154 | 1,185 | 44,800 | 1,185 |
2013-02-27 | 1,160 | 1,167 | 1,140 | 1,147 | 24,000 | 1,147 |
2013-02-26 | 1,150 | 1,180 | 1,147 | 1,169 | 28,600 | 1,169 |
2013-02-25 | 1,195 | 1,197 | 1,165 | 1,166 | 44,600 | 1,166 |
2013-02-22 | 1,187 | 1,195 | 1,157 | 1,180 | 60,800 | 1,180 |
2013-02-21 | 1,172 | 1,189 | 1,170 | 1,185 | 56,000 | 1,185 |
2013-02-20 | 1,147 | 1,183 | 1,141 | 1,170 | 103,900 | 1,170 |
2013-02-19 | 1,110 | 1,135 | 1,106 | 1,130 | 44,700 | 1,130 |
2013-02-18 | 1,085 | 1,105 | 1,085 | 1,103 | 41,600 | 1,103 |
2013-02-15 | 1,117 | 1,117 | 1,060 | 1,074 | 39,200 | 1,074 |
2013-02-14 | 1,099 | 1,125 | 1,094 | 1,117 | 43,500 | 1,117 |
2013-02-13 | 1,133 | 1,154 | 1,070 | 1,089 | 77,000 | 1,089 |
2013-02-12 | 1,120 | 1,136 | 1,120 | 1,121 | 55,000 | 1,121 |
2013-02-08 | 1,109 | 1,109 | 1,082 | 1,088 | 47,000 | 1,088 |
2013-02-07 | 1,140 | 1,150 | 1,116 | 1,124 | 60,100 | 1,124 |
2013-02-06 | 1,144 | 1,150 | 1,126 | 1,132 | 44,700 | 1,132 |
2013-02-05 | 1,142 | 1,147 | 1,130 | 1,130 | 27,200 | 1,130 |
2013-02-04 | 1,149 | 1,170 | 1,145 | 1,154 | 59,100 | 1,154 |
2013-02-01 | 1,113 | 1,138 | 1,112 | 1,134 | 42,100 | 1,134 |
2013-01-31 | 1,122 | 1,125 | 1,105 | 1,108 | 34,700 | 1,108 |
2013-01-30 | 1,114 | 1,120 | 1,110 | 1,119 | 22,300 | 1,119 |
2013-01-29 | 1,110 | 1,117 | 1,104 | 1,111 | 23,900 | 1,111 |
2013-01-28 | 1,120 | 1,121 | 1,098 | 1,098 | 36,900 | 1,098 |
2013-01-25 | 1,090 | 1,108 | 1,090 | 1,103 | 45,000 | 1,103 |
2013-01-24 | 1,066 | 1,085 | 1,058 | 1,083 | 40,100 | 1,083 |
2013-01-23 | 1,066 | 1,067 | 1,056 | 1,064 | 33,300 | 1,064 |
2013-01-22 | 1,073 | 1,082 | 1,065 | 1,066 | 18,000 | 1,066 |
2013-01-21 | 1,083 | 1,084 | 1,072 | 1,080 | 19,200 | 1,080 |
2013-01-18 | 1,064 | 1,081 | 1,064 | 1,079 | 25,900 | 1,079 |
2013-01-17 | 1,053 | 1,058 | 1,010 | 1,047 | 45,800 | 1,047 |
2013-01-16 | 1,078 | 1,081 | 1,050 | 1,052 | 46,400 | 1,052 |
2013-01-15 | 1,100 | 1,100 | 1,075 | 1,078 | 52,700 | 1,078 |
2013-01-11 | 1,098 | 1,099 | 1,091 | 1,099 | 39,700 | 1,099 |
2013-01-10 | 1,057 | 1,096 | 1,057 | 1,088 | 65,600 | 1,088 |
2013-01-09 | 1,048 | 1,094 | 1,039 | 1,087 | 51,700 | 1,087 |
2013-01-08 | 1,093 | 1,096 | 1,052 | 1,056 | 56,400 | 1,056 |
2013-01-07 | 1,096 | 1,098 | 1,080 | 1,087 | 56,300 | 1,087 |
2013-01-04 | 1,079 | 1,084 | 1,065 | 1,080 | 58,700 | 1,080 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株