8358 スルガ銀行(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 | 1,875 | 1,890 | 1,868 | 1,886 | 521,000 | 1,886 |
| 2013-12-27 | 1,840 | 1,856 | 1,814 | 1,854 | 696,000 | 1,854 |
| 2013-12-26 | 1,810 | 1,848 | 1,805 | 1,840 | 1,235,000 | 1,840 |
| 2013-12-25 | 1,755 | 1,809 | 1,752 | 1,803 | 1,532,000 | 1,803 |
| 2013-12-24 | 1,731 | 1,763 | 1,727 | 1,748 | 931,000 | 1,748 |
| 2013-12-20 | 1,714 | 1,735 | 1,695 | 1,733 | 1,028,000 | 1,733 |
| 2013-12-19 | 1,680 | 1,707 | 1,679 | 1,707 | 1,137,000 | 1,707 |
| 2013-12-18 | 1,616 | 1,662 | 1,615 | 1,660 | 672,000 | 1,660 |
| 2013-12-17 | 1,625 | 1,630 | 1,609 | 1,620 | 507,000 | 1,620 |
| 2013-12-16 | 1,606 | 1,623 | 1,599 | 1,599 | 551,000 | 1,599 |
| 2013-12-13 | 1,616 | 1,629 | 1,604 | 1,606 | 1,041,000 | 1,606 |
| 2013-12-12 | 1,628 | 1,633 | 1,610 | 1,624 | 376,000 | 1,624 |
| 2013-12-11 | 1,666 | 1,675 | 1,635 | 1,640 | 638,000 | 1,640 |
| 2013-12-10 | 1,694 | 1,694 | 1,662 | 1,669 | 679,000 | 1,669 |
| 2013-12-09 | 1,675 | 1,695 | 1,638 | 1,668 | 545,000 | 1,668 |
| 2013-12-06 | 1,658 | 1,665 | 1,639 | 1,660 | 439,000 | 1,660 |
| 2013-12-05 | 1,681 | 1,691 | 1,657 | 1,664 | 984,000 | 1,664 |
| 2013-12-04 | 1,675 | 1,697 | 1,670 | 1,681 | 1,045,000 | 1,681 |
| 2013-12-03 | 1,714 | 1,717 | 1,687 | 1,697 | 685,000 | 1,697 |
| 2013-12-02 | 1,700 | 1,709 | 1,698 | 1,706 | 393,000 | 1,706 |
| 2013-11-29 | 1,718 | 1,719 | 1,696 | 1,707 | 547,000 | 1,707 |
| 2013-11-28 | 1,711 | 1,724 | 1,706 | 1,718 | 454,000 | 1,718 |
| 2013-11-27 | 1,720 | 1,721 | 1,701 | 1,710 | 584,000 | 1,710 |
| 2013-11-26 | 1,682 | 1,735 | 1,682 | 1,726 | 1,126,000 | 1,726 |
| 2013-11-25 | 1,679 | 1,693 | 1,667 | 1,691 | 741,000 | 1,691 |
| 2013-11-22 | 1,692 | 1,696 | 1,663 | 1,676 | 1,083,000 | 1,676 |
| 2013-11-21 | 1,678 | 1,693 | 1,664 | 1,690 | 732,000 | 1,690 |
| 2013-11-20 | 1,686 | 1,693 | 1,661 | 1,668 | 374,000 | 1,668 |
| 2013-11-19 | 1,654 | 1,682 | 1,654 | 1,674 | 689,000 | 1,674 |
| 2013-11-18 | 1,688 | 1,703 | 1,663 | 1,670 | 1,595,000 | 1,670 |
| 2013-11-15 | 1,730 | 1,733 | 1,614 | 1,680 | 4,937,000 | 1,680 |
| 2013-11-14 | 1,732 | 1,783 | 1,731 | 1,753 | 1,111,000 | 1,753 |
| 2013-11-13 | 1,738 | 1,775 | 1,706 | 1,721 | 1,163,000 | 1,721 |
| 2013-11-12 | 1,683 | 1,743 | 1,673 | 1,738 | 1,127,000 | 1,738 |
| 2013-11-11 | 1,588 | 1,687 | 1,564 | 1,684 | 2,108,000 | 1,684 |
| 2013-11-08 | 1,532 | 1,569 | 1,525 | 1,564 | 878,000 | 1,564 |
| 2013-11-07 | 1,573 | 1,573 | 1,551 | 1,564 | 535,000 | 1,564 |
| 2013-11-06 | 1,529 | 1,568 | 1,525 | 1,560 | 844,000 | 1,560 |
| 2013-11-05 | 1,549 | 1,549 | 1,513 | 1,530 | 755,000 | 1,530 |
| 2013-11-01 | 1,564 | 1,564 | 1,522 | 1,524 | 463,000 | 1,524 |
| 2013-10-31 | 1,554 | 1,562 | 1,538 | 1,554 | 763,000 | 1,554 |
| 2013-10-30 | 1,540 | 1,552 | 1,537 | 1,549 | 496,000 | 1,549 |
| 2013-10-29 | 1,551 | 1,551 | 1,513 | 1,526 | 750,000 | 1,526 |
| 2013-10-28 | 1,525 | 1,552 | 1,512 | 1,551 | 896,000 | 1,551 |
| 2013-10-25 | 1,510 | 1,528 | 1,486 | 1,512 | 1,359,000 | 1,512 |
| 2013-10-24 | 1,482 | 1,524 | 1,471 | 1,518 | 1,140,000 | 1,518 |
| 2013-10-23 | 1,549 | 1,562 | 1,478 | 1,481 | 2,046,000 | 1,481 |
| 2013-10-22 | 1,574 | 1,582 | 1,543 | 1,544 | 1,106,000 | 1,544 |
| 2013-10-21 | 1,554 | 1,575 | 1,550 | 1,572 | 1,183,000 | 1,572 |
| 2013-10-18 | 1,601 | 1,610 | 1,544 | 1,548 | 1,917,000 | 1,548 |
| 2013-10-17 | 1,640 | 1,648 | 1,594 | 1,607 | 1,139,000 | 1,607 |
| 2013-10-16 | 1,648 | 1,650 | 1,620 | 1,630 | 341,000 | 1,630 |
| 2013-10-15 | 1,646 | 1,670 | 1,638 | 1,642 | 895,000 | 1,642 |
| 2013-10-11 | 1,600 | 1,625 | 1,591 | 1,622 | 1,127,000 | 1,622 |
| 2013-10-10 | 1,618 | 1,643 | 1,582 | 1,599 | 843,000 | 1,599 |
| 2013-10-09 | 1,603 | 1,638 | 1,598 | 1,633 | 581,000 | 1,633 |
| 2013-10-08 | 1,612 | 1,633 | 1,606 | 1,613 | 651,000 | 1,613 |
| 2013-10-07 | 1,657 | 1,672 | 1,612 | 1,624 | 644,000 | 1,624 |
| 2013-10-04 | 1,659 | 1,673 | 1,637 | 1,656 | 456,000 | 1,656 |
| 2013-10-03 | 1,688 | 1,709 | 1,676 | 1,679 | 512,000 | 1,679 |
| 2013-10-02 | 1,734 | 1,750 | 1,672 | 1,687 | 744,000 | 1,687 |
| 2013-10-01 | 1,688 | 1,752 | 1,672 | 1,734 | 1,229,000 | 1,734 |
| 2013-09-30 | 1,697 | 1,705 | 1,681 | 1,687 | 691,000 | 1,687 |
| 2013-09-27 | 1,675 | 1,709 | 1,663 | 1,703 | 675,000 | 1,703 |
| 2013-09-26 | 1,650 | 1,669 | 1,610 | 1,667 | 312,000 | 1,667 |
| 2013-09-25 | 1,627 | 1,658 | 1,603 | 1,657 | 610,000 | 1,657 |
| 2013-09-24 | 1,635 | 1,650 | 1,601 | 1,627 | 666,000 | 1,627 |
| 2013-09-20 | 1,666 | 1,671 | 1,646 | 1,671 | 553,000 | 1,671 |
| 2013-09-19 | 1,600 | 1,666 | 1,594 | 1,665 | 1,203,000 | 1,665 |
| 2013-09-18 | 1,556 | 1,592 | 1,547 | 1,573 | 851,000 | 1,573 |
| 2013-09-17 | 1,589 | 1,613 | 1,539 | 1,540 | 1,106,000 | 1,540 |
| 2013-09-13 | 1,587 | 1,617 | 1,575 | 1,603 | 810,000 | 1,603 |
| 2013-09-12 | 1,662 | 1,662 | 1,603 | 1,609 | 529,000 | 1,609 |
| 2013-09-11 | 1,650 | 1,664 | 1,640 | 1,662 | 1,454,000 | 1,662 |
| 2013-09-10 | 1,599 | 1,646 | 1,574 | 1,633 | 1,059,000 | 1,633 |
| 2013-09-09 | 1,600 | 1,635 | 1,574 | 1,598 | 755,000 | 1,598 |
| 2013-09-06 | 1,581 | 1,590 | 1,525 | 1,537 | 504,000 | 1,537 |
| 2013-09-05 | 1,596 | 1,603 | 1,570 | 1,575 | 298,000 | 1,575 |
| 2013-09-04 | 1,566 | 1,605 | 1,562 | 1,588 | 485,000 | 1,588 |
| 2013-09-03 | 1,603 | 1,619 | 1,581 | 1,599 | 541,000 | 1,599 |
| 2013-09-02 | 1,548 | 1,593 | 1,548 | 1,580 | 539,000 | 1,580 |
| 2013-08-30 | 1,603 | 1,603 | 1,542 | 1,547 | 738,000 | 1,547 |
| 2013-08-29 | 1,594 | 1,610 | 1,586 | 1,602 | 342,000 | 1,602 |
| 2013-08-28 | 1,591 | 1,607 | 1,567 | 1,601 | 417,000 | 1,601 |
| 2013-08-27 | 1,644 | 1,665 | 1,622 | 1,626 | 339,000 | 1,626 |
| 2013-08-26 | 1,667 | 1,689 | 1,651 | 1,655 | 280,000 | 1,655 |
| 2013-08-23 | 1,699 | 1,699 | 1,664 | 1,671 | 345,000 | 1,671 |
| 2013-08-22 | 1,657 | 1,705 | 1,651 | 1,659 | 427,000 | 1,659 |
| 2013-08-21 | 1,658 | 1,695 | 1,631 | 1,657 | 456,000 | 1,657 |
| 2013-08-20 | 1,702 | 1,727 | 1,675 | 1,675 | 264,000 | 1,675 |
| 2013-08-19 | 1,676 | 1,738 | 1,676 | 1,720 | 304,000 | 1,720 |
| 2013-08-16 | 1,672 | 1,709 | 1,663 | 1,694 | 439,000 | 1,694 |
| 2013-08-15 | 1,698 | 1,701 | 1,679 | 1,684 | 228,000 | 1,684 |
| 2013-08-14 | 1,705 | 1,725 | 1,683 | 1,724 | 266,000 | 1,724 |
| 2013-08-13 | 1,690 | 1,721 | 1,688 | 1,700 | 201,000 | 1,700 |
| 2013-08-12 | 1,682 | 1,689 | 1,659 | 1,662 | 277,000 | 1,662 |
| 2013-08-09 | 1,716 | 1,729 | 1,690 | 1,696 | 418,000 | 1,696 |
| 2013-08-08 | 1,728 | 1,768 | 1,716 | 1,719 | 316,000 | 1,719 |
| 2013-08-07 | 1,770 | 1,791 | 1,744 | 1,746 | 452,000 | 1,746 |
| 2013-08-06 | 1,776 | 1,808 | 1,755 | 1,808 | 553,000 | 1,808 |
| 2013-08-05 | 1,808 | 1,840 | 1,767 | 1,816 | 953,000 | 1,816 |
| 2013-08-02 | 1,774 | 1,856 | 1,774 | 1,848 | 744,000 | 1,848 |
| 2013-08-01 | 1,727 | 1,774 | 1,727 | 1,770 | 811,000 | 1,770 |
| 2013-07-31 | 1,705 | 1,763 | 1,705 | 1,742 | 753,000 | 1,742 |
| 2013-07-30 | 1,652 | 1,738 | 1,651 | 1,736 | 993,000 | 1,736 |
| 2013-07-29 | 1,703 | 1,703 | 1,651 | 1,651 | 720,000 | 1,651 |
| 2013-07-26 | 1,757 | 1,760 | 1,716 | 1,722 | 746,000 | 1,722 |
| 2013-07-25 | 1,803 | 1,809 | 1,770 | 1,774 | 760,000 | 1,774 |
| 2013-07-24 | 1,830 | 1,836 | 1,802 | 1,816 | 453,000 | 1,816 |
| 2013-07-23 | 1,815 | 1,849 | 1,815 | 1,841 | 683,000 | 1,841 |
| 2013-07-22 | 1,830 | 1,841 | 1,803 | 1,815 | 685,000 | 1,815 |
| 2013-07-19 | 1,829 | 1,835 | 1,783 | 1,799 | 1,137,000 | 1,799 |
| 2013-07-18 | 1,784 | 1,817 | 1,784 | 1,815 | 1,159,000 | 1,815 |
| 2013-07-17 | 1,799 | 1,800 | 1,754 | 1,763 | 1,355,000 | 1,763 |
| 2013-07-16 | 1,814 | 1,828 | 1,777 | 1,806 | 1,064,000 | 1,806 |
| 2013-07-12 | 1,800 | 1,811 | 1,787 | 1,794 | 683,000 | 1,794 |
| 2013-07-11 | 1,820 | 1,823 | 1,776 | 1,810 | 640,000 | 1,810 |
| 2013-07-10 | 1,825 | 1,866 | 1,822 | 1,836 | 906,000 | 1,836 |
| 2013-07-09 | 1,875 | 1,879 | 1,835 | 1,843 | 1,060,000 | 1,843 |
| 2013-07-08 | 1,890 | 1,895 | 1,846 | 1,851 | 686,000 | 1,851 |
| 2013-07-05 | 1,851 | 1,883 | 1,849 | 1,873 | 644,000 | 1,873 |
| 2013-07-04 | 1,832 | 1,869 | 1,830 | 1,851 | 532,000 | 1,851 |
| 2013-07-03 | 1,825 | 1,865 | 1,802 | 1,860 | 458,000 | 1,860 |
| 2013-07-02 | 1,820 | 1,830 | 1,788 | 1,822 | 799,000 | 1,822 |
| 2013-07-01 | 1,800 | 1,827 | 1,752 | 1,822 | 732,000 | 1,822 |
| 2013-06-28 | 1,693 | 1,808 | 1,693 | 1,802 | 1,153,000 | 1,802 |
| 2013-06-27 | 1,618 | 1,673 | 1,618 | 1,673 | 484,000 | 1,673 |
| 2013-06-26 | 1,652 | 1,665 | 1,600 | 1,611 | 409,000 | 1,611 |
| 2013-06-25 | 1,633 | 1,660 | 1,617 | 1,635 | 555,000 | 1,635 |
| 2013-06-24 | 1,690 | 1,694 | 1,643 | 1,649 | 387,000 | 1,649 |
| 2013-06-21 | 1,578 | 1,678 | 1,568 | 1,676 | 1,500,000 | 1,676 |
| 2013-06-20 | 1,631 | 1,647 | 1,617 | 1,628 | 564,000 | 1,628 |
| 2013-06-19 | 1,661 | 1,678 | 1,637 | 1,659 | 746,000 | 1,659 |
| 2013-06-18 | 1,656 | 1,667 | 1,613 | 1,637 | 1,158,000 | 1,637 |
| 2013-06-17 | 1,530 | 1,631 | 1,527 | 1,629 | 1,729,000 | 1,629 |
| 2013-06-14 | 1,568 | 1,574 | 1,518 | 1,529 | 1,482,000 | 1,529 |
| 2013-06-13 | 1,544 | 1,565 | 1,496 | 1,505 | 599,000 | 1,505 |
| 2013-06-12 | 1,580 | 1,589 | 1,535 | 1,577 | 890,000 | 1,577 |
| 2013-06-11 | 1,668 | 1,668 | 1,594 | 1,628 | 1,381,000 | 1,628 |
| 2013-06-10 | 1,650 | 1,680 | 1,620 | 1,668 | 2,474,000 | 1,668 |
| 2013-06-07 | 1,528 | 1,609 | 1,509 | 1,598 | 1,407,000 | 1,598 |
| 2013-06-06 | 1,548 | 1,598 | 1,536 | 1,569 | 1,506,000 | 1,569 |
| 2013-06-05 | 1,560 | 1,646 | 1,533 | 1,588 | 1,611,000 | 1,588 |
| 2013-06-04 | 1,517 | 1,605 | 1,477 | 1,600 | 2,446,000 | 1,600 |
| 2013-06-03 | 1,536 | 1,600 | 1,510 | 1,600 | 1,566,000 | 1,600 |
| 2013-05-31 | 1,548 | 1,554 | 1,509 | 1,534 | 2,194,000 | 1,534 |
| 2013-05-30 | 1,486 | 1,521 | 1,465 | 1,478 | 2,197,000 | 1,478 |
| 2013-05-29 | 1,554 | 1,583 | 1,511 | 1,560 | 2,140,000 | 1,560 |
| 2013-05-28 | 1,482 | 1,515 | 1,450 | 1,484 | 1,525,000 | 1,484 |
| 2013-05-27 | 1,561 | 1,561 | 1,487 | 1,501 | 1,260,000 | 1,501 |
| 2013-05-24 | 1,570 | 1,657 | 1,521 | 1,562 | 1,488,000 | 1,562 |
| 2013-05-23 | 1,733 | 1,741 | 1,533 | 1,543 | 1,851,000 | 1,543 |
| 2013-05-22 | 1,810 | 1,815 | 1,755 | 1,756 | 1,330,000 | 1,756 |
| 2013-05-21 | 1,845 | 1,845 | 1,799 | 1,812 | 534,000 | 1,812 |
| 2013-05-20 | 1,872 | 1,880 | 1,838 | 1,844 | 629,000 | 1,844 |
| 2013-05-17 | 1,891 | 1,912 | 1,840 | 1,871 | 762,000 | 1,871 |
| 2013-05-16 | 1,970 | 1,999 | 1,866 | 1,885 | 964,000 | 1,885 |
| 2013-05-15 | 1,894 | 1,969 | 1,887 | 1,937 | 1,081,000 | 1,937 |
| 2013-05-14 | 1,854 | 1,885 | 1,846 | 1,857 | 1,012,000 | 1,857 |
| 2013-05-13 | 1,788 | 1,826 | 1,730 | 1,817 | 1,473,000 | 1,817 |
| 2013-05-10 | 1,745 | 1,762 | 1,735 | 1,756 | 552,000 | 1,756 |
| 2013-05-09 | 1,765 | 1,765 | 1,709 | 1,711 | 456,000 | 1,711 |
| 2013-05-08 | 1,743 | 1,759 | 1,731 | 1,734 | 447,000 | 1,734 |
| 2013-05-07 | 1,727 | 1,749 | 1,720 | 1,738 | 443,000 | 1,738 |
| 2013-05-02 | 1,699 | 1,716 | 1,692 | 1,706 | 501,000 | 1,706 |
| 2013-05-01 | 1,721 | 1,721 | 1,683 | 1,698 | 320,000 | 1,698 |
| 2013-04-30 | 1,710 | 1,742 | 1,707 | 1,722 | 768,000 | 1,722 |
| 2013-04-26 | 1,702 | 1,728 | 1,686 | 1,687 | 782,000 | 1,687 |
| 2013-04-25 | 1,696 | 1,710 | 1,685 | 1,701 | 905,000 | 1,701 |
| 2013-04-24 | 1,667 | 1,679 | 1,653 | 1,679 | 782,000 | 1,679 |
| 2013-04-23 | 1,651 | 1,669 | 1,630 | 1,660 | 927,000 | 1,660 |
| 2013-04-22 | 1,602 | 1,667 | 1,601 | 1,650 | 1,270,000 | 1,650 |
| 2013-04-19 | 1,586 | 1,607 | 1,574 | 1,593 | 1,465,000 | 1,593 |
| 2013-04-18 | 1,572 | 1,596 | 1,542 | 1,584 | 1,077,000 | 1,584 |
| 2013-04-17 | 1,520 | 1,574 | 1,520 | 1,572 | 1,038,000 | 1,572 |
| 2013-04-16 | 1,525 | 1,539 | 1,502 | 1,502 | 1,135,000 | 1,502 |
| 2013-04-15 | 1,585 | 1,604 | 1,561 | 1,569 | 718,000 | 1,569 |
| 2013-04-12 | 1,600 | 1,612 | 1,581 | 1,589 | 921,000 | 1,589 |
| 2013-04-11 | 1,595 | 1,634 | 1,576 | 1,600 | 1,144,000 | 1,600 |
| 2013-04-10 | 1,593 | 1,610 | 1,573 | 1,586 | 1,591,000 | 1,586 |
| 2013-04-09 | 1,650 | 1,650 | 1,601 | 1,602 | 999,000 | 1,602 |
| 2013-04-08 | 1,641 | 1,675 | 1,577 | 1,644 | 1,409,000 | 1,644 |
| 2013-04-05 | 1,539 | 1,666 | 1,532 | 1,611 | 1,854,000 | 1,611 |
| 2013-04-04 | 1,439 | 1,497 | 1,410 | 1,497 | 1,363,000 | 1,497 |
| 2013-04-03 | 1,392 | 1,456 | 1,388 | 1,450 | 1,628,000 | 1,450 |
| 2013-04-02 | 1,397 | 1,418 | 1,358 | 1,406 | 1,484,000 | 1,406 |
| 2013-04-01 | 1,514 | 1,520 | 1,403 | 1,409 | 1,051,000 | 1,409 |
| 2013-03-29 | 1,500 | 1,532 | 1,488 | 1,519 | 902,000 | 1,519 |
| 2013-03-28 | 1,479 | 1,513 | 1,471 | 1,507 | 789,000 | 1,507 |
| 2013-03-27 | 1,477 | 1,490 | 1,473 | 1,480 | 824,000 | 1,480 |
| 2013-03-26 | 1,489 | 1,501 | 1,481 | 1,486 | 922,000 | 1,486 |
| 2013-03-25 | 1,500 | 1,524 | 1,493 | 1,493 | 577,000 | 1,493 |
| 2013-03-22 | 1,530 | 1,543 | 1,498 | 1,498 | 610,000 | 1,498 |
| 2013-03-21 | 1,500 | 1,544 | 1,497 | 1,530 | 1,228,000 | 1,530 |
| 2013-03-19 | 1,502 | 1,514 | 1,489 | 1,494 | 1,437,000 | 1,494 |
| 2013-03-18 | 1,515 | 1,539 | 1,503 | 1,513 | 907,000 | 1,513 |
| 2013-03-15 | 1,520 | 1,528 | 1,498 | 1,520 | 1,643,000 | 1,520 |
| 2013-03-14 | 1,500 | 1,540 | 1,500 | 1,523 | 1,068,000 | 1,523 |
| 2013-03-13 | 1,529 | 1,539 | 1,484 | 1,486 | 996,000 | 1,486 |
| 2013-03-12 | 1,502 | 1,515 | 1,484 | 1,505 | 923,000 | 1,505 |
| 2013-03-11 | 1,493 | 1,505 | 1,470 | 1,496 | 1,323,000 | 1,496 |
| 2013-03-08 | 1,454 | 1,492 | 1,454 | 1,487 | 1,232,000 | 1,487 |
| 2013-03-07 | 1,502 | 1,502 | 1,447 | 1,453 | 1,144,000 | 1,453 |
| 2013-03-06 | 1,471 | 1,502 | 1,452 | 1,501 | 1,075,000 | 1,501 |
| 2013-03-05 | 1,483 | 1,520 | 1,427 | 1,434 | 1,060,000 | 1,434 |
| 2013-03-04 | 1,410 | 1,446 | 1,410 | 1,435 | 671,000 | 1,435 |
| 2013-03-01 | 1,373 | 1,400 | 1,370 | 1,397 | 635,000 | 1,397 |
| 2013-02-28 | 1,320 | 1,372 | 1,320 | 1,362 | 1,014,000 | 1,362 |
| 2013-02-27 | 1,343 | 1,346 | 1,312 | 1,312 | 616,000 | 1,312 |
| 2013-02-26 | 1,341 | 1,370 | 1,329 | 1,349 | 748,000 | 1,349 |
| 2013-02-25 | 1,349 | 1,368 | 1,333 | 1,361 | 1,080,000 | 1,361 |
| 2013-02-22 | 1,338 | 1,348 | 1,325 | 1,343 | 661,000 | 1,343 |
| 2013-02-21 | 1,355 | 1,374 | 1,345 | 1,357 | 477,000 | 1,357 |
| 2013-02-20 | 1,360 | 1,380 | 1,352 | 1,359 | 566,000 | 1,359 |
| 2013-02-19 | 1,327 | 1,351 | 1,320 | 1,348 | 715,000 | 1,348 |
| 2013-02-18 | 1,282 | 1,350 | 1,276 | 1,341 | 1,032,000 | 1,341 |
| 2013-02-15 | 1,306 | 1,307 | 1,261 | 1,281 | 888,000 | 1,281 |
| 2013-02-14 | 1,317 | 1,325 | 1,302 | 1,310 | 1,049,000 | 1,310 |
| 2013-02-13 | 1,306 | 1,314 | 1,291 | 1,298 | 598,000 | 1,298 |
| 2013-02-12 | 1,274 | 1,331 | 1,265 | 1,314 | 1,109,000 | 1,314 |
| 2013-02-08 | 1,265 | 1,273 | 1,248 | 1,258 | 732,000 | 1,258 |
| 2013-02-07 | 1,254 | 1,273 | 1,246 | 1,260 | 701,000 | 1,260 |
| 2013-02-06 | 1,260 | 1,275 | 1,247 | 1,266 | 790,000 | 1,266 |
| 2013-02-05 | 1,230 | 1,266 | 1,230 | 1,245 | 834,000 | 1,245 |
| 2013-02-04 | 1,230 | 1,299 | 1,229 | 1,245 | 788,000 | 1,245 |
| 2013-02-01 | 1,195 | 1,239 | 1,193 | 1,231 | 1,056,000 | 1,231 |
| 2013-01-31 | 1,204 | 1,209 | 1,191 | 1,192 | 1,055,000 | 1,192 |
| 2013-01-30 | 1,195 | 1,206 | 1,194 | 1,203 | 706,000 | 1,203 |
| 2013-01-29 | 1,189 | 1,196 | 1,182 | 1,190 | 634,000 | 1,190 |
| 2013-01-28 | 1,200 | 1,201 | 1,180 | 1,188 | 609,000 | 1,188 |
| 2013-01-25 | 1,198 | 1,208 | 1,178 | 1,193 | 709,000 | 1,193 |
| 2013-01-24 | 1,178 | 1,191 | 1,177 | 1,186 | 1,030,000 | 1,186 |
| 2013-01-23 | 1,160 | 1,197 | 1,156 | 1,188 | 1,013,000 | 1,188 |
| 2013-01-22 | 1,139 | 1,173 | 1,137 | 1,159 | 1,108,000 | 1,159 |
| 2013-01-21 | 1,139 | 1,146 | 1,130 | 1,141 | 833,000 | 1,141 |
| 2013-01-18 | 1,149 | 1,149 | 1,126 | 1,133 | 1,225,000 | 1,133 |
| 2013-01-17 | 1,136 | 1,146 | 1,125 | 1,135 | 1,134,000 | 1,135 |
| 2013-01-16 | 1,129 | 1,147 | 1,123 | 1,127 | 890,000 | 1,127 |
| 2013-01-15 | 1,149 | 1,153 | 1,124 | 1,131 | 786,000 | 1,131 |
| 2013-01-11 | 1,131 | 1,149 | 1,130 | 1,133 | 758,000 | 1,133 |
| 2013-01-10 | 1,094 | 1,131 | 1,088 | 1,115 | 876,000 | 1,115 |
| 2013-01-09 | 1,056 | 1,098 | 1,056 | 1,092 | 757,000 | 1,092 |
| 2013-01-08 | 1,060 | 1,088 | 1,053 | 1,073 | 1,120,000 | 1,073 |
| 2013-01-07 | 1,102 | 1,120 | 1,058 | 1,061 | 840,000 | 1,061 |
| 2013-01-04 | 1,083 | 1,101 | 1,068 | 1,097 | 746,000 | 1,097 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
