6758 ソニーグループ(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 | 1,807 | 1,835 | 1,795 | 1,826 | 10,848,300 | 1,826 |
2013-12-27 | 1,805 | 1,808 | 1,775 | 1,785 | 9,539,000 | 1,785 |
2013-12-26 | 1,800 | 1,801 | 1,782 | 1,797 | 7,755,300 | 1,797 |
2013-12-25 | 1,800 | 1,807 | 1,783 | 1,792 | 8,423,600 | 1,792 |
2013-12-24 | 1,835 | 1,844 | 1,797 | 1,804 | 9,828,500 | 1,804 |
2013-12-20 | 1,823 | 1,834 | 1,818 | 1,827 | 11,084,200 | 1,827 |
2013-12-19 | 1,803 | 1,829 | 1,799 | 1,820 | 17,398,700 | 1,820 |
2013-12-18 | 1,766 | 1,788 | 1,766 | 1,780 | 10,537,100 | 1,780 |
2013-12-17 | 1,795 | 1,798 | 1,760 | 1,775 | 10,132,100 | 1,775 |
2013-12-16 | 1,805 | 1,810 | 1,787 | 1,794 | 7,003,400 | 1,794 |
2013-12-13 | 1,814 | 1,832 | 1,802 | 1,813 | 11,923,500 | 1,813 |
2013-12-12 | 1,801 | 1,821 | 1,789 | 1,818 | 10,191,100 | 1,818 |
2013-12-11 | 1,822 | 1,841 | 1,811 | 1,823 | 10,426,500 | 1,823 |
2013-12-10 | 1,847 | 1,852 | 1,824 | 1,826 | 10,415,400 | 1,826 |
2013-12-09 | 1,863 | 1,867 | 1,853 | 1,862 | 7,760,100 | 1,862 |
2013-12-06 | 1,820 | 1,843 | 1,808 | 1,838 | 9,815,600 | 1,838 |
2013-12-05 | 1,841 | 1,861 | 1,820 | 1,824 | 12,051,300 | 1,824 |
2013-12-04 | 1,889 | 1,897 | 1,843 | 1,845 | 16,203,200 | 1,845 |
2013-12-03 | 1,912 | 1,928 | 1,906 | 1,910 | 12,106,400 | 1,910 |
2013-12-02 | 1,881 | 1,906 | 1,870 | 1,898 | 11,812,200 | 1,898 |
2013-11-29 | 1,867 | 1,869 | 1,845 | 1,867 | 8,327,700 | 1,867 |
2013-11-28 | 1,895 | 1,903 | 1,856 | 1,865 | 10,162,800 | 1,865 |
2013-11-27 | 1,835 | 1,882 | 1,827 | 1,869 | 10,587,700 | 1,869 |
2013-11-26 | 1,862 | 1,864 | 1,842 | 1,848 | 9,198,800 | 1,848 |
2013-11-25 | 1,871 | 1,887 | 1,863 | 1,881 | 8,646,900 | 1,881 |
2013-11-22 | 1,894 | 1,900 | 1,867 | 1,875 | 15,925,000 | 1,875 |
2013-11-21 | 1,858 | 1,898 | 1,853 | 1,894 | 13,100,200 | 1,894 |
2013-11-20 | 1,874 | 1,880 | 1,863 | 1,868 | 9,363,200 | 1,868 |
2013-11-19 | 1,875 | 1,886 | 1,851 | 1,886 | 15,108,200 | 1,886 |
2013-11-18 | 1,859 | 1,872 | 1,838 | 1,862 | 12,307,900 | 1,862 |
2013-11-15 | 1,855 | 1,866 | 1,837 | 1,846 | 21,284,700 | 1,846 |
2013-11-14 | 1,772 | 1,796 | 1,760 | 1,786 | 20,217,200 | 1,786 |
2013-11-13 | 1,721 | 1,775 | 1,705 | 1,746 | 21,137,000 | 1,746 |
2013-11-12 | 1,639 | 1,715 | 1,635 | 1,700 | 18,344,400 | 1,700 |
2013-11-11 | 1,650 | 1,656 | 1,628 | 1,641 | 10,308,900 | 1,641 |
2013-11-08 | 1,660 | 1,666 | 1,638 | 1,649 | 13,005,500 | 1,649 |
2013-11-07 | 1,689 | 1,705 | 1,668 | 1,694 | 12,544,900 | 1,694 |
2013-11-06 | 1,652 | 1,700 | 1,650 | 1,689 | 12,957,900 | 1,689 |
2013-11-05 | 1,650 | 1,676 | 1,623 | 1,669 | 23,494,100 | 1,669 |
2013-11-01 | 1,705 | 1,724 | 1,640 | 1,668 | 69,966,400 | 1,668 |
2013-10-31 | 1,910 | 1,911 | 1,873 | 1,877 | 8,798,900 | 1,877 |
2013-10-30 | 1,907 | 1,916 | 1,886 | 1,910 | 23,930,800 | 1,910 |
2013-10-29 | 1,893 | 1,906 | 1,887 | 1,892 | 8,113,200 | 1,892 |
2013-10-28 | 1,881 | 1,932 | 1,881 | 1,910 | 18,603,200 | 1,910 |
2013-10-25 | 1,865 | 1,870 | 1,850 | 1,851 | 13,651,300 | 1,851 |
2013-10-24 | 1,920 | 1,920 | 1,852 | 1,872 | 16,498,600 | 1,872 |
2013-10-23 | 1,942 | 1,945 | 1,896 | 1,896 | 11,737,600 | 1,896 |
2013-10-22 | 1,934 | 1,945 | 1,928 | 1,935 | 9,752,300 | 1,935 |
2013-10-21 | 1,921 | 1,929 | 1,917 | 1,921 | 7,681,400 | 1,921 |
2013-10-18 | 1,949 | 1,949 | 1,919 | 1,930 | 8,992,800 | 1,930 |
2013-10-17 | 1,950 | 1,957 | 1,930 | 1,938 | 8,358,100 | 1,938 |
2013-10-16 | 1,938 | 1,943 | 1,923 | 1,934 | 6,351,400 | 1,934 |
2013-10-15 | 1,955 | 1,969 | 1,933 | 1,938 | 10,244,800 | 1,938 |
2013-10-11 | 1,914 | 1,932 | 1,910 | 1,919 | 16,050,700 | 1,919 |
2013-10-10 | 1,929 | 1,929 | 1,885 | 1,899 | 15,509,900 | 1,899 |
2013-10-09 | 1,901 | 1,929 | 1,866 | 1,929 | 19,932,600 | 1,929 |
2013-10-08 | 1,948 | 1,949 | 1,908 | 1,923 | 16,903,100 | 1,923 |
2013-10-07 | 2,007 | 2,019 | 1,976 | 1,980 | 8,489,600 | 1,980 |
2013-10-04 | 2,030 | 2,033 | 1,995 | 2,017 | 8,539,000 | 2,017 |
2013-10-03 | 2,059 | 2,067 | 2,032 | 2,053 | 8,302,900 | 2,053 |
2013-10-02 | 2,092 | 2,106 | 2,050 | 2,059 | 10,226,800 | 2,059 |
2013-10-01 | 2,105 | 2,106 | 2,083 | 2,085 | 7,748,400 | 2,085 |
2013-09-30 | 2,071 | 2,122 | 2,063 | 2,098 | 12,724,400 | 2,098 |
2013-09-27 | 2,105 | 2,116 | 2,092 | 2,106 | 5,975,600 | 2,106 |
2013-09-26 | 2,087 | 2,101 | 2,044 | 2,101 | 8,587,900 | 2,101 |
2013-09-25 | 2,086 | 2,096 | 2,081 | 2,088 | 7,025,700 | 2,088 |
2013-09-24 | 2,106 | 2,114 | 2,070 | 2,097 | 9,825,600 | 2,097 |
2013-09-20 | 2,136 | 2,144 | 2,128 | 2,132 | 6,748,100 | 2,132 |
2013-09-19 | 2,140 | 2,142 | 2,111 | 2,127 | 9,495,000 | 2,127 |
2013-09-18 | 2,138 | 2,149 | 2,124 | 2,133 | 8,359,100 | 2,133 |
2013-09-17 | 2,125 | 2,141 | 2,107 | 2,115 | 8,253,500 | 2,115 |
2013-09-13 | 2,101 | 2,114 | 2,076 | 2,096 | 10,592,400 | 2,096 |
2013-09-12 | 2,124 | 2,148 | 2,092 | 2,103 | 8,869,700 | 2,103 |
2013-09-11 | 2,158 | 2,160 | 2,117 | 2,129 | 9,791,400 | 2,129 |
2013-09-10 | 2,141 | 2,149 | 2,133 | 2,135 | 10,999,200 | 2,135 |
2013-09-09 | 2,144 | 2,144 | 2,086 | 2,091 | 9,673,200 | 2,091 |
2013-09-06 | 2,103 | 2,133 | 2,078 | 2,087 | 13,697,000 | 2,087 |
2013-09-05 | 2,083 | 2,094 | 2,061 | 2,076 | 9,580,700 | 2,076 |
2013-09-04 | 2,038 | 2,070 | 2,018 | 2,059 | 8,539,200 | 2,059 |
2013-09-03 | 2,006 | 2,044 | 2,005 | 2,040 | 10,038,300 | 2,040 |
2013-09-02 | 1,972 | 1,982 | 1,958 | 1,980 | 6,102,100 | 1,980 |
2013-08-30 | 1,985 | 1,996 | 1,964 | 1,972 | 8,906,700 | 1,972 |
2013-08-29 | 1,989 | 1,989 | 1,960 | 1,969 | 8,738,300 | 1,969 |
2013-08-28 | 1,974 | 1,985 | 1,950 | 1,967 | 15,382,000 | 1,967 |
2013-08-27 | 1,984 | 2,065 | 1,981 | 2,037 | 19,193,200 | 2,037 |
2013-08-26 | 1,983 | 2,000 | 1,975 | 1,981 | 7,552,800 | 1,981 |
2013-08-23 | 1,953 | 1,987 | 1,949 | 1,966 | 14,237,200 | 1,966 |
2013-08-22 | 1,917 | 1,919 | 1,889 | 1,906 | 10,203,500 | 1,906 |
2013-08-21 | 1,937 | 1,953 | 1,914 | 1,937 | 9,026,500 | 1,937 |
2013-08-20 | 1,955 | 1,961 | 1,924 | 1,927 | 8,164,900 | 1,927 |
2013-08-19 | 1,955 | 1,975 | 1,947 | 1,975 | 5,446,200 | 1,975 |
2013-08-16 | 1,936 | 1,977 | 1,928 | 1,963 | 8,869,000 | 1,963 |
2013-08-15 | 1,974 | 1,988 | 1,963 | 1,968 | 7,593,200 | 1,968 |
2013-08-14 | 1,996 | 2,000 | 1,960 | 2,000 | 10,108,500 | 2,000 |
2013-08-13 | 1,955 | 1,972 | 1,950 | 1,967 | 6,416,400 | 1,967 |
2013-08-12 | 1,943 | 1,955 | 1,926 | 1,932 | 7,654,100 | 1,932 |
2013-08-09 | 1,954 | 1,974 | 1,933 | 1,943 | 10,700,200 | 1,943 |
2013-08-08 | 1,943 | 1,985 | 1,920 | 1,927 | 16,905,700 | 1,927 |
2013-08-07 | 2,006 | 2,008 | 1,949 | 1,952 | 22,149,400 | 1,952 |
2013-08-06 | 2,111 | 2,112 | 2,011 | 2,039 | 26,477,900 | 2,039 |
2013-08-05 | 2,125 | 2,183 | 2,123 | 2,137 | 10,731,700 | 2,137 |
2013-08-02 | 2,167 | 2,189 | 2,108 | 2,123 | 15,535,200 | 2,123 |
2013-08-01 | 2,068 | 2,104 | 2,004 | 2,104 | 14,346,200 | 2,104 |
2013-07-31 | 2,112 | 2,131 | 2,066 | 2,068 | 9,186,000 | 2,068 |
2013-07-30 | 2,078 | 2,140 | 2,073 | 2,117 | 10,671,100 | 2,117 |
2013-07-29 | 2,100 | 2,101 | 2,050 | 2,057 | 11,197,100 | 2,057 |
2013-07-26 | 2,166 | 2,177 | 2,123 | 2,133 | 12,850,300 | 2,133 |
2013-07-25 | 2,300 | 2,300 | 2,191 | 2,207 | 15,036,500 | 2,207 |
2013-07-24 | 2,311 | 2,323 | 2,281 | 2,290 | 13,856,500 | 2,290 |
2013-07-23 | 2,226 | 2,303 | 2,224 | 2,295 | 23,832,400 | 2,295 |
2013-07-22 | 2,230 | 2,237 | 2,185 | 2,219 | 11,909,500 | 2,219 |
2013-07-19 | 2,215 | 2,229 | 2,162 | 2,188 | 14,984,600 | 2,188 |
2013-07-18 | 2,200 | 2,201 | 2,184 | 2,194 | 5,623,600 | 2,194 |
2013-07-17 | 2,181 | 2,201 | 2,175 | 2,194 | 7,058,000 | 2,194 |
2013-07-16 | 2,196 | 2,219 | 2,186 | 2,194 | 7,307,500 | 2,194 |
2013-07-12 | 2,186 | 2,196 | 2,175 | 2,179 | 7,340,900 | 2,179 |
2013-07-11 | 2,167 | 2,198 | 2,164 | 2,188 | 7,719,000 | 2,188 |
2013-07-10 | 2,202 | 2,208 | 2,169 | 2,187 | 8,529,900 | 2,187 |
2013-07-09 | 2,177 | 2,212 | 2,176 | 2,203 | 11,110,900 | 2,203 |
2013-07-08 | 2,201 | 2,228 | 2,149 | 2,152 | 10,921,700 | 2,152 |
2013-07-05 | 2,191 | 2,198 | 2,183 | 2,195 | 7,449,500 | 2,195 |
2013-07-04 | 2,161 | 2,194 | 2,159 | 2,181 | 9,792,600 | 2,181 |
2013-07-03 | 2,183 | 2,189 | 2,160 | 2,166 | 10,713,300 | 2,166 |
2013-07-02 | 2,169 | 2,186 | 2,152 | 2,186 | 15,581,300 | 2,186 |
2013-07-01 | 2,099 | 2,138 | 2,090 | 2,133 | 15,854,000 | 2,133 |
2013-06-28 | 2,050 | 2,098 | 2,047 | 2,078 | 17,265,700 | 2,078 |
2013-06-27 | 2,021 | 2,040 | 1,986 | 2,035 | 13,901,900 | 2,035 |
2013-06-26 | 2,000 | 2,040 | 1,993 | 2,001 | 21,101,200 | 2,001 |
2013-06-25 | 1,980 | 2,000 | 1,947 | 1,973 | 15,594,100 | 1,973 |
2013-06-24 | 2,014 | 2,017 | 1,955 | 1,966 | 10,543,700 | 1,966 |
2013-06-21 | 1,947 | 2,013 | 1,926 | 2,002 | 18,178,800 | 2,002 |
2013-06-20 | 2,005 | 2,050 | 1,989 | 2,013 | 18,851,400 | 2,013 |
2013-06-19 | 2,055 | 2,063 | 1,986 | 2,015 | 20,307,500 | 2,015 |
2013-06-18 | 1,962 | 2,049 | 1,957 | 2,036 | 29,996,600 | 2,036 |
2013-06-17 | 1,901 | 1,959 | 1,877 | 1,950 | 13,445,800 | 1,950 |
2013-06-14 | 1,976 | 1,992 | 1,919 | 1,923 | 22,127,400 | 1,923 |
2013-06-13 | 1,952 | 1,978 | 1,915 | 1,930 | 26,792,600 | 1,930 |
2013-06-12 | 1,965 | 2,039 | 1,950 | 2,000 | 29,192,300 | 2,000 |
2013-06-11 | 1,980 | 2,085 | 1,966 | 2,023 | 34,400,300 | 2,023 |
2013-06-10 | 1,950 | 1,984 | 1,911 | 1,980 | 17,480,900 | 1,980 |
2013-06-07 | 1,820 | 1,904 | 1,810 | 1,854 | 28,000,100 | 1,854 |
2013-06-06 | 1,837 | 1,924 | 1,831 | 1,869 | 25,420,700 | 1,869 |
2013-06-05 | 1,988 | 1,995 | 1,904 | 1,908 | 22,012,400 | 1,908 |
2013-06-04 | 1,900 | 2,013 | 1,854 | 2,009 | 30,913,700 | 2,009 |
2013-06-03 | 2,011 | 2,021 | 1,913 | 1,938 | 25,741,900 | 1,938 |
2013-05-31 | 2,080 | 2,123 | 2,044 | 2,049 | 29,522,800 | 2,049 |
2013-05-30 | 2,011 | 2,043 | 1,998 | 2,007 | 20,451,100 | 2,007 |
2013-05-29 | 2,140 | 2,145 | 2,051 | 2,066 | 22,049,100 | 2,066 |
2013-05-28 | 1,991 | 2,095 | 1,985 | 2,078 | 28,610,000 | 2,078 |
2013-05-27 | 2,072 | 2,117 | 2,006 | 2,013 | 25,861,800 | 2,013 |
2013-05-24 | 2,213 | 2,270 | 2,045 | 2,148 | 44,750,300 | 2,148 |
2013-05-23 | 2,330 | 2,370 | 2,117 | 2,159 | 48,399,800 | 2,159 |
2013-05-22 | 2,300 | 2,413 | 2,286 | 2,290 | 52,463,900 | 2,290 |
2013-05-21 | 2,128 | 2,195 | 2,097 | 2,163 | 22,549,100 | 2,163 |
2013-05-20 | 2,096 | 2,180 | 2,082 | 2,162 | 29,420,900 | 2,162 |
2013-05-17 | 2,040 | 2,078 | 1,998 | 2,046 | 21,827,600 | 2,046 |
2013-05-16 | 2,073 | 2,100 | 2,013 | 2,082 | 30,032,200 | 2,082 |
2013-05-15 | 2,130 | 2,146 | 2,054 | 2,072 | 51,017,500 | 2,072 |
2013-05-14 | 1,901 | 1,927 | 1,876 | 1,877 | 20,771,700 | 1,877 |
2013-05-13 | 1,823 | 1,909 | 1,816 | 1,855 | 33,153,800 | 1,855 |
2013-05-10 | 1,800 | 1,828 | 1,741 | 1,787 | 39,632,600 | 1,787 |
2013-05-09 | 1,785 | 1,797 | 1,735 | 1,744 | 30,021,400 | 1,744 |
2013-05-08 | 1,722 | 1,797 | 1,720 | 1,768 | 40,985,900 | 1,768 |
2013-05-07 | 1,697 | 1,747 | 1,685 | 1,731 | 67,774,700 | 1,731 |
2013-05-02 | 1,569 | 1,638 | 1,565 | 1,627 | 27,827,000 | 1,627 |
2013-05-01 | 1,600 | 1,606 | 1,580 | 1,583 | 14,056,300 | 1,583 |
2013-04-30 | 1,624 | 1,625 | 1,600 | 1,613 | 15,986,800 | 1,613 |
2013-04-26 | 1,696 | 1,710 | 1,628 | 1,631 | 48,458,600 | 1,631 |
2013-04-25 | 1,635 | 1,637 | 1,620 | 1,627 | 12,039,600 | 1,627 |
2013-04-24 | 1,639 | 1,642 | 1,617 | 1,630 | 13,814,300 | 1,630 |
2013-04-23 | 1,625 | 1,632 | 1,606 | 1,625 | 12,278,500 | 1,625 |
2013-04-22 | 1,655 | 1,657 | 1,625 | 1,634 | 14,679,900 | 1,634 |
2013-04-19 | 1,608 | 1,628 | 1,594 | 1,623 | 13,918,800 | 1,623 |
2013-04-18 | 1,614 | 1,624 | 1,596 | 1,596 | 13,500,900 | 1,596 |
2013-04-17 | 1,625 | 1,642 | 1,616 | 1,626 | 18,153,200 | 1,626 |
2013-04-16 | 1,610 | 1,611 | 1,556 | 1,590 | 41,376,300 | 1,590 |
2013-04-15 | 1,620 | 1,679 | 1,620 | 1,658 | 21,382,800 | 1,658 |
2013-04-12 | 1,689 | 1,691 | 1,643 | 1,659 | 22,748,300 | 1,659 |
2013-04-11 | 1,682 | 1,692 | 1,663 | 1,685 | 26,425,700 | 1,685 |
2013-04-10 | 1,644 | 1,675 | 1,641 | 1,658 | 18,389,800 | 1,658 |
2013-04-09 | 1,698 | 1,699 | 1,631 | 1,643 | 26,623,100 | 1,643 |
2013-04-08 | 1,628 | 1,674 | 1,615 | 1,670 | 38,738,600 | 1,670 |
2013-04-05 | 1,650 | 1,650 | 1,578 | 1,580 | 36,246,400 | 1,580 |
2013-04-04 | 1,530 | 1,577 | 1,497 | 1,573 | 41,821,700 | 1,573 |
2013-04-03 | 1,603 | 1,614 | 1,553 | 1,570 | 21,340,300 | 1,570 |
2013-04-02 | 1,526 | 1,594 | 1,506 | 1,559 | 35,655,200 | 1,559 |
2013-04-01 | 1,630 | 1,634 | 1,563 | 1,572 | 23,722,600 | 1,572 |
2013-03-29 | 1,635 | 1,662 | 1,613 | 1,642 | 25,177,100 | 1,642 |
2013-03-28 | 1,663 | 1,666 | 1,587 | 1,625 | 33,812,600 | 1,625 |
2013-03-27 | 1,666 | 1,691 | 1,663 | 1,675 | 18,503,100 | 1,675 |
2013-03-26 | 1,682 | 1,688 | 1,660 | 1,666 | 26,291,500 | 1,666 |
2013-03-25 | 1,694 | 1,729 | 1,662 | 1,712 | 34,382,500 | 1,712 |
2013-03-22 | 1,638 | 1,698 | 1,634 | 1,660 | 34,901,900 | 1,660 |
2013-03-21 | 1,700 | 1,735 | 1,678 | 1,690 | 50,309,500 | 1,690 |
2013-03-19 | 1,610 | 1,682 | 1,605 | 1,661 | 56,795,300 | 1,661 |
2013-03-18 | 1,631 | 1,643 | 1,550 | 1,555 | 54,974,300 | 1,555 |
2013-03-15 | 1,550 | 1,690 | 1,543 | 1,668 | 107,889,900 | 1,668 |
2013-03-14 | 1,505 | 1,509 | 1,484 | 1,503 | 17,218,500 | 1,503 |
2013-03-13 | 1,480 | 1,511 | 1,477 | 1,500 | 24,640,800 | 1,500 |
2013-03-12 | 1,524 | 1,550 | 1,476 | 1,478 | 36,408,300 | 1,478 |
2013-03-11 | 1,485 | 1,516 | 1,483 | 1,508 | 29,153,100 | 1,508 |
2013-03-08 | 1,466 | 1,478 | 1,460 | 1,464 | 22,914,500 | 1,464 |
2013-03-07 | 1,473 | 1,483 | 1,450 | 1,451 | 21,285,100 | 1,451 |
2013-03-06 | 1,450 | 1,465 | 1,437 | 1,462 | 25,580,300 | 1,462 |
2013-03-05 | 1,453 | 1,465 | 1,412 | 1,425 | 28,586,900 | 1,425 |
2013-03-04 | 1,415 | 1,452 | 1,414 | 1,438 | 39,387,000 | 1,438 |
2013-03-01 | 1,345 | 1,403 | 1,333 | 1,390 | 38,656,300 | 1,390 |
2013-02-28 | 1,320 | 1,349 | 1,314 | 1,338 | 27,175,800 | 1,338 |
2013-02-27 | 1,292 | 1,311 | 1,283 | 1,292 | 28,969,500 | 1,292 |
2013-02-26 | 1,287 | 1,316 | 1,283 | 1,290 | 29,318,000 | 1,290 |
2013-02-25 | 1,330 | 1,342 | 1,317 | 1,340 | 26,229,200 | 1,340 |
2013-02-22 | 1,308 | 1,314 | 1,280 | 1,296 | 34,574,800 | 1,296 |
2013-02-21 | 1,364 | 1,375 | 1,327 | 1,331 | 30,712,800 | 1,331 |
2013-02-20 | 1,375 | 1,381 | 1,353 | 1,355 | 28,336,400 | 1,355 |
2013-02-19 | 1,313 | 1,353 | 1,297 | 1,351 | 32,704,300 | 1,351 |
2013-02-18 | 1,355 | 1,366 | 1,318 | 1,329 | 29,661,100 | 1,329 |
2013-02-15 | 1,305 | 1,322 | 1,265 | 1,313 | 38,175,800 | 1,313 |
2013-02-14 | 1,315 | 1,354 | 1,309 | 1,338 | 37,687,300 | 1,338 |
2013-02-13 | 1,351 | 1,358 | 1,288 | 1,304 | 43,054,700 | 1,304 |
2013-02-12 | 1,407 | 1,427 | 1,373 | 1,381 | 42,717,400 | 1,381 |
2013-02-08 | 1,419 | 1,464 | 1,355 | 1,365 | 105,917,400 | 1,365 |
2013-02-07 | 1,488 | 1,551 | 1,482 | 1,519 | 74,492,400 | 1,519 |
2013-02-06 | 1,500 | 1,503 | 1,470 | 1,481 | 42,608,100 | 1,481 |
2013-02-05 | 1,421 | 1,487 | 1,412 | 1,447 | 53,590,500 | 1,447 |
2013-02-04 | 1,425 | 1,493 | 1,421 | 1,457 | 95,196,200 | 1,457 |
2013-02-01 | 1,375 | 1,383 | 1,343 | 1,355 | 34,147,800 | 1,355 |
2013-01-31 | 1,366 | 1,375 | 1,331 | 1,362 | 45,434,700 | 1,362 |
2013-01-30 | 1,375 | 1,394 | 1,358 | 1,383 | 37,473,500 | 1,383 |
2013-01-29 | 1,370 | 1,419 | 1,363 | 1,385 | 81,029,800 | 1,385 |
2013-01-28 | 1,349 | 1,410 | 1,319 | 1,407 | 102,665,300 | 1,407 |
2013-01-25 | 1,245 | 1,296 | 1,241 | 1,290 | 75,952,300 | 1,290 |
2013-01-24 | 1,155 | 1,204 | 1,132 | 1,189 | 53,679,700 | 1,189 |
2013-01-23 | 1,160 | 1,198 | 1,154 | 1,167 | 44,904,400 | 1,167 |
2013-01-22 | 1,200 | 1,226 | 1,160 | 1,192 | 70,634,500 | 1,192 |
2013-01-21 | 1,165 | 1,237 | 1,138 | 1,187 | 98,008,100 | 1,187 |
2013-01-18 | 1,068 | 1,152 | 1,058 | 1,149 | 82,411,500 | 1,149 |
2013-01-17 | 991 | 1,027 | 981 | 1,024 | 50,675,300 | 1,024 |
2013-01-16 | 996 | 997 | 968 | 969 | 22,020,500 | 969 |
2013-01-15 | 1,000 | 1,008 | 988 | 995 | 25,657,300 | 995 |
2013-01-11 | 982 | 987 | 975 | 983 | 27,676,700 | 983 |
2013-01-10 | 947 | 972 | 943 | 968 | 19,858,600 | 968 |
2013-01-09 | 926 | 940 | 918 | 936 | 13,607,400 | 936 |
2013-01-08 | 950 | 965 | 937 | 940 | 15,751,400 | 940 |
2013-01-07 | 980 | 982 | 953 | 957 | 14,608,900 | 957 |
2013-01-04 | 988 | 988 | 963 | 968 | 18,095,400 | 968 |
分割・併合履歴 : [2000-03-28]1株→2株 [1991-09-25]1株→1.1株