8382 (株)中国銀行 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 | 1,318 | 1,339 | 1,318 | 1,336 | 340,400 | 1,336 |
2013-12-27 | 1,309 | 1,319 | 1,301 | 1,318 | 249,300 | 1,318 |
2013-12-26 | 1,289 | 1,308 | 1,284 | 1,304 | 237,400 | 1,304 |
2013-12-25 | 1,280 | 1,286 | 1,271 | 1,280 | 634,300 | 1,280 |
2013-12-24 | 1,290 | 1,290 | 1,267 | 1,272 | 745,400 | 1,272 |
2013-12-20 | 1,293 | 1,304 | 1,290 | 1,294 | 557,000 | 1,294 |
2013-12-19 | 1,300 | 1,318 | 1,298 | 1,303 | 625,900 | 1,303 |
2013-12-18 | 1,293 | 1,303 | 1,289 | 1,300 | 570,800 | 1,300 |
2013-12-17 | 1,282 | 1,295 | 1,282 | 1,295 | 397,700 | 1,295 |
2013-12-16 | 1,295 | 1,300 | 1,280 | 1,284 | 377,300 | 1,284 |
2013-12-13 | 1,287 | 1,313 | 1,285 | 1,293 | 940,700 | 1,293 |
2013-12-12 | 1,315 | 1,316 | 1,296 | 1,296 | 471,000 | 1,296 |
2013-12-11 | 1,332 | 1,333 | 1,312 | 1,322 | 326,300 | 1,322 |
2013-12-10 | 1,330 | 1,344 | 1,329 | 1,332 | 411,700 | 1,332 |
2013-12-09 | 1,350 | 1,355 | 1,327 | 1,330 | 519,700 | 1,330 |
2013-12-06 | 1,342 | 1,354 | 1,323 | 1,330 | 532,000 | 1,330 |
2013-12-05 | 1,359 | 1,370 | 1,342 | 1,343 | 358,000 | 1,343 |
2013-12-04 | 1,390 | 1,394 | 1,358 | 1,358 | 403,200 | 1,358 |
2013-12-03 | 1,376 | 1,400 | 1,376 | 1,391 | 432,900 | 1,391 |
2013-12-02 | 1,375 | 1,389 | 1,373 | 1,379 | 346,900 | 1,379 |
2013-11-29 | 1,388 | 1,394 | 1,371 | 1,387 | 436,200 | 1,387 |
2013-11-28 | 1,398 | 1,402 | 1,381 | 1,391 | 394,400 | 1,391 |
2013-11-27 | 1,410 | 1,415 | 1,392 | 1,392 | 294,700 | 1,392 |
2013-11-26 | 1,411 | 1,428 | 1,410 | 1,416 | 334,200 | 1,416 |
2013-11-25 | 1,415 | 1,418 | 1,403 | 1,413 | 402,300 | 1,413 |
2013-11-22 | 1,416 | 1,424 | 1,401 | 1,411 | 411,200 | 1,411 |
2013-11-21 | 1,406 | 1,427 | 1,406 | 1,412 | 409,700 | 1,412 |
2013-11-20 | 1,431 | 1,433 | 1,408 | 1,419 | 282,500 | 1,419 |
2013-11-19 | 1,430 | 1,438 | 1,422 | 1,425 | 224,900 | 1,425 |
2013-11-18 | 1,439 | 1,445 | 1,425 | 1,431 | 261,700 | 1,431 |
2013-11-15 | 1,419 | 1,445 | 1,416 | 1,438 | 490,800 | 1,438 |
2013-11-14 | 1,420 | 1,442 | 1,410 | 1,419 | 377,300 | 1,419 |
2013-11-13 | 1,413 | 1,434 | 1,405 | 1,416 | 379,400 | 1,416 |
2013-11-12 | 1,370 | 1,415 | 1,360 | 1,414 | 545,500 | 1,414 |
2013-11-11 | 1,369 | 1,375 | 1,353 | 1,370 | 195,700 | 1,370 |
2013-11-08 | 1,360 | 1,377 | 1,355 | 1,368 | 180,400 | 1,368 |
2013-11-07 | 1,392 | 1,392 | 1,370 | 1,374 | 159,000 | 1,374 |
2013-11-06 | 1,367 | 1,404 | 1,367 | 1,392 | 250,100 | 1,392 |
2013-11-05 | 1,400 | 1,418 | 1,360 | 1,368 | 332,700 | 1,368 |
2013-11-01 | 1,415 | 1,415 | 1,372 | 1,380 | 415,700 | 1,380 |
2013-10-31 | 1,407 | 1,429 | 1,407 | 1,411 | 404,100 | 1,411 |
2013-10-30 | 1,390 | 1,415 | 1,390 | 1,400 | 411,400 | 1,400 |
2013-10-29 | 1,383 | 1,390 | 1,371 | 1,380 | 268,800 | 1,380 |
2013-10-28 | 1,381 | 1,390 | 1,368 | 1,389 | 193,300 | 1,389 |
2013-10-25 | 1,422 | 1,422 | 1,372 | 1,372 | 295,900 | 1,372 |
2013-10-24 | 1,398 | 1,419 | 1,378 | 1,414 | 223,800 | 1,414 |
2013-10-23 | 1,443 | 1,449 | 1,401 | 1,401 | 237,500 | 1,401 |
2013-10-22 | 1,430 | 1,440 | 1,423 | 1,439 | 203,100 | 1,439 |
2013-10-21 | 1,420 | 1,432 | 1,416 | 1,429 | 97,700 | 1,429 |
2013-10-18 | 1,441 | 1,445 | 1,403 | 1,417 | 300,400 | 1,417 |
2013-10-17 | 1,440 | 1,448 | 1,415 | 1,432 | 194,500 | 1,432 |
2013-10-16 | 1,422 | 1,427 | 1,414 | 1,424 | 199,300 | 1,424 |
2013-10-15 | 1,437 | 1,445 | 1,413 | 1,417 | 303,700 | 1,417 |
2013-10-11 | 1,419 | 1,450 | 1,419 | 1,433 | 514,400 | 1,433 |
2013-10-10 | 1,402 | 1,420 | 1,393 | 1,405 | 317,000 | 1,405 |
2013-10-09 | 1,375 | 1,409 | 1,371 | 1,404 | 272,800 | 1,404 |
2013-10-08 | 1,384 | 1,394 | 1,368 | 1,394 | 334,300 | 1,394 |
2013-10-07 | 1,405 | 1,421 | 1,377 | 1,384 | 266,100 | 1,384 |
2013-10-04 | 1,408 | 1,432 | 1,403 | 1,407 | 320,200 | 1,407 |
2013-10-03 | 1,396 | 1,443 | 1,396 | 1,414 | 487,700 | 1,414 |
2013-10-02 | 1,391 | 1,430 | 1,371 | 1,379 | 347,300 | 1,379 |
2013-10-01 | 1,375 | 1,393 | 1,371 | 1,384 | 200,600 | 1,384 |
2013-09-30 | 1,367 | 1,392 | 1,363 | 1,380 | 224,000 | 1,380 |
2013-09-27 | 1,395 | 1,406 | 1,393 | 1,397 | 212,000 | 1,397 |
2013-09-26 | 1,383 | 1,392 | 1,359 | 1,389 | 188,000 | 1,389 |
2013-09-25 | 1,374 | 1,394 | 1,364 | 1,390 | 220,000 | 1,390 |
2013-09-24 | 1,378 | 1,381 | 1,360 | 1,373 | 212,000 | 1,373 |
2013-09-20 | 1,382 | 1,398 | 1,377 | 1,392 | 209,000 | 1,392 |
2013-09-19 | 1,354 | 1,390 | 1,351 | 1,388 | 184,000 | 1,388 |
2013-09-18 | 1,345 | 1,362 | 1,344 | 1,353 | 141,000 | 1,353 |
2013-09-17 | 1,347 | 1,373 | 1,343 | 1,344 | 143,000 | 1,344 |
2013-09-13 | 1,339 | 1,368 | 1,339 | 1,356 | 385,000 | 1,356 |
2013-09-12 | 1,359 | 1,370 | 1,345 | 1,355 | 211,000 | 1,355 |
2013-09-11 | 1,384 | 1,395 | 1,357 | 1,375 | 198,000 | 1,375 |
2013-09-10 | 1,360 | 1,386 | 1,360 | 1,379 | 183,000 | 1,379 |
2013-09-09 | 1,355 | 1,361 | 1,337 | 1,361 | 200,000 | 1,361 |
2013-09-06 | 1,340 | 1,344 | 1,319 | 1,320 | 171,000 | 1,320 |
2013-09-05 | 1,352 | 1,352 | 1,337 | 1,341 | 158,000 | 1,341 |
2013-09-04 | 1,337 | 1,358 | 1,332 | 1,355 | 127,000 | 1,355 |
2013-09-03 | 1,345 | 1,369 | 1,334 | 1,362 | 280,000 | 1,362 |
2013-09-02 | 1,319 | 1,340 | 1,310 | 1,333 | 128,000 | 1,333 |
2013-08-30 | 1,330 | 1,345 | 1,311 | 1,319 | 735,000 | 1,319 |
2013-08-29 | 1,325 | 1,331 | 1,316 | 1,326 | 224,000 | 1,326 |
2013-08-28 | 1,311 | 1,330 | 1,306 | 1,324 | 321,000 | 1,324 |
2013-08-27 | 1,339 | 1,350 | 1,331 | 1,336 | 154,000 | 1,336 |
2013-08-26 | 1,355 | 1,370 | 1,340 | 1,350 | 114,000 | 1,350 |
2013-08-23 | 1,353 | 1,377 | 1,323 | 1,355 | 172,000 | 1,355 |
2013-08-22 | 1,321 | 1,347 | 1,316 | 1,330 | 174,000 | 1,330 |
2013-08-21 | 1,329 | 1,360 | 1,305 | 1,321 | 271,000 | 1,321 |
2013-08-20 | 1,344 | 1,364 | 1,329 | 1,329 | 211,000 | 1,329 |
2013-08-19 | 1,320 | 1,358 | 1,320 | 1,350 | 283,000 | 1,350 |
2013-08-16 | 1,325 | 1,347 | 1,319 | 1,325 | 171,000 | 1,325 |
2013-08-15 | 1,350 | 1,351 | 1,323 | 1,328 | 338,000 | 1,328 |
2013-08-14 | 1,331 | 1,365 | 1,331 | 1,362 | 229,000 | 1,362 |
2013-08-13 | 1,322 | 1,331 | 1,311 | 1,329 | 252,000 | 1,329 |
2013-08-12 | 1,304 | 1,320 | 1,297 | 1,305 | 120,000 | 1,305 |
2013-08-09 | 1,315 | 1,325 | 1,304 | 1,304 | 229,000 | 1,304 |
2013-08-08 | 1,302 | 1,337 | 1,302 | 1,307 | 255,000 | 1,307 |
2013-08-07 | 1,334 | 1,352 | 1,308 | 1,316 | 338,000 | 1,316 |
2013-08-06 | 1,357 | 1,360 | 1,321 | 1,357 | 295,000 | 1,357 |
2013-08-05 | 1,395 | 1,395 | 1,334 | 1,354 | 178,000 | 1,354 |
2013-08-02 | 1,337 | 1,387 | 1,332 | 1,379 | 286,000 | 1,379 |
2013-08-01 | 1,288 | 1,323 | 1,288 | 1,321 | 236,000 | 1,321 |
2013-07-31 | 1,276 | 1,294 | 1,273 | 1,274 | 260,000 | 1,274 |
2013-07-30 | 1,275 | 1,297 | 1,265 | 1,289 | 184,000 | 1,289 |
2013-07-29 | 1,308 | 1,310 | 1,274 | 1,275 | 259,000 | 1,275 |
2013-07-26 | 1,366 | 1,397 | 1,310 | 1,312 | 430,000 | 1,312 |
2013-07-25 | 1,422 | 1,423 | 1,392 | 1,394 | 200,000 | 1,394 |
2013-07-24 | 1,443 | 1,444 | 1,416 | 1,422 | 179,000 | 1,422 |
2013-07-23 | 1,418 | 1,444 | 1,418 | 1,442 | 372,000 | 1,442 |
2013-07-22 | 1,434 | 1,436 | 1,417 | 1,432 | 152,000 | 1,432 |
2013-07-19 | 1,440 | 1,440 | 1,419 | 1,426 | 256,000 | 1,426 |
2013-07-18 | 1,405 | 1,439 | 1,405 | 1,433 | 259,000 | 1,433 |
2013-07-17 | 1,381 | 1,408 | 1,377 | 1,404 | 204,000 | 1,404 |
2013-07-16 | 1,419 | 1,430 | 1,378 | 1,391 | 229,000 | 1,391 |
2013-07-12 | 1,425 | 1,427 | 1,407 | 1,413 | 207,000 | 1,413 |
2013-07-11 | 1,437 | 1,437 | 1,402 | 1,424 | 171,000 | 1,424 |
2013-07-10 | 1,438 | 1,446 | 1,431 | 1,441 | 209,000 | 1,441 |
2013-07-09 | 1,410 | 1,440 | 1,410 | 1,430 | 294,000 | 1,430 |
2013-07-08 | 1,433 | 1,437 | 1,394 | 1,401 | 189,000 | 1,401 |
2013-07-05 | 1,410 | 1,439 | 1,409 | 1,417 | 196,000 | 1,417 |
2013-07-04 | 1,385 | 1,414 | 1,385 | 1,411 | 110,000 | 1,411 |
2013-07-03 | 1,391 | 1,420 | 1,379 | 1,414 | 287,000 | 1,414 |
2013-07-02 | 1,396 | 1,400 | 1,362 | 1,391 | 421,000 | 1,391 |
2013-07-01 | 1,394 | 1,403 | 1,349 | 1,399 | 287,000 | 1,399 |
2013-06-28 | 1,300 | 1,399 | 1,300 | 1,392 | 482,000 | 1,392 |
2013-06-27 | 1,274 | 1,300 | 1,269 | 1,294 | 244,000 | 1,294 |
2013-06-26 | 1,289 | 1,290 | 1,264 | 1,268 | 241,000 | 1,268 |
2013-06-25 | 1,275 | 1,296 | 1,252 | 1,265 | 319,000 | 1,265 |
2013-06-24 | 1,302 | 1,302 | 1,263 | 1,266 | 242,000 | 1,266 |
2013-06-21 | 1,234 | 1,291 | 1,227 | 1,274 | 422,000 | 1,274 |
2013-06-20 | 1,295 | 1,295 | 1,250 | 1,257 | 427,000 | 1,257 |
2013-06-19 | 1,295 | 1,307 | 1,280 | 1,298 | 285,000 | 1,298 |
2013-06-18 | 1,293 | 1,295 | 1,260 | 1,265 | 285,000 | 1,265 |
2013-06-17 | 1,251 | 1,298 | 1,245 | 1,297 | 301,000 | 1,297 |
2013-06-14 | 1,288 | 1,304 | 1,255 | 1,255 | 756,000 | 1,255 |
2013-06-13 | 1,290 | 1,298 | 1,260 | 1,262 | 382,000 | 1,262 |
2013-06-12 | 1,290 | 1,314 | 1,271 | 1,306 | 243,000 | 1,306 |
2013-06-11 | 1,319 | 1,336 | 1,297 | 1,306 | 251,000 | 1,306 |
2013-06-10 | 1,332 | 1,371 | 1,307 | 1,313 | 641,000 | 1,313 |
2013-06-07 | 1,311 | 1,357 | 1,301 | 1,331 | 416,000 | 1,331 |
2013-06-06 | 1,326 | 1,390 | 1,301 | 1,341 | 679,000 | 1,341 |
2013-06-05 | 1,331 | 1,400 | 1,330 | 1,332 | 371,000 | 1,332 |
2013-06-04 | 1,320 | 1,388 | 1,291 | 1,375 | 551,000 | 1,375 |
2013-06-03 | 1,333 | 1,400 | 1,321 | 1,330 | 539,000 | 1,330 |
2013-05-31 | 1,391 | 1,438 | 1,373 | 1,391 | 1,450,000 | 1,391 |
2013-05-30 | 1,398 | 1,422 | 1,355 | 1,380 | 861,000 | 1,380 |
2013-05-29 | 1,464 | 1,478 | 1,428 | 1,428 | 364,000 | 1,428 |
2013-05-28 | 1,406 | 1,438 | 1,397 | 1,434 | 338,000 | 1,434 |
2013-05-27 | 1,463 | 1,483 | 1,426 | 1,434 | 405,000 | 1,434 |
2013-05-24 | 1,470 | 1,517 | 1,410 | 1,463 | 866,000 | 1,463 |
2013-05-23 | 1,655 | 1,662 | 1,433 | 1,440 | 941,000 | 1,440 |
2013-05-22 | 1,656 | 1,685 | 1,654 | 1,663 | 368,000 | 1,663 |
2013-05-21 | 1,702 | 1,702 | 1,663 | 1,673 | 323,000 | 1,673 |
2013-05-20 | 1,719 | 1,728 | 1,704 | 1,704 | 325,000 | 1,704 |
2013-05-17 | 1,741 | 1,741 | 1,700 | 1,718 | 474,000 | 1,718 |
2013-05-16 | 1,752 | 1,757 | 1,731 | 1,740 | 666,000 | 1,740 |
2013-05-15 | 1,720 | 1,758 | 1,720 | 1,752 | 465,000 | 1,752 |
2013-05-14 | 1,664 | 1,717 | 1,655 | 1,714 | 440,000 | 1,714 |
2013-05-13 | 1,692 | 1,700 | 1,671 | 1,698 | 492,000 | 1,698 |
2013-05-10 | 1,701 | 1,715 | 1,696 | 1,701 | 236,000 | 1,701 |
2013-05-09 | 1,718 | 1,738 | 1,679 | 1,680 | 218,000 | 1,680 |
2013-05-08 | 1,734 | 1,743 | 1,710 | 1,725 | 329,000 | 1,725 |
2013-05-07 | 1,708 | 1,748 | 1,708 | 1,733 | 431,000 | 1,733 |
2013-05-02 | 1,699 | 1,705 | 1,664 | 1,689 | 203,000 | 1,689 |
2013-05-01 | 1,688 | 1,697 | 1,661 | 1,685 | 219,000 | 1,685 |
2013-04-30 | 1,694 | 1,713 | 1,681 | 1,696 | 453,000 | 1,696 |
2013-04-26 | 1,710 | 1,720 | 1,672 | 1,682 | 896,000 | 1,682 |
2013-04-25 | 1,680 | 1,719 | 1,669 | 1,706 | 1,168,000 | 1,706 |
2013-04-24 | 1,678 | 1,678 | 1,644 | 1,676 | 385,000 | 1,676 |
2013-04-23 | 1,676 | 1,690 | 1,655 | 1,660 | 436,000 | 1,660 |
2013-04-22 | 1,671 | 1,697 | 1,661 | 1,676 | 503,000 | 1,676 |
2013-04-19 | 1,654 | 1,676 | 1,631 | 1,657 | 652,000 | 1,657 |
2013-04-18 | 1,630 | 1,652 | 1,622 | 1,624 | 404,000 | 1,624 |
2013-04-17 | 1,621 | 1,641 | 1,598 | 1,641 | 784,000 | 1,641 |
2013-04-16 | 1,632 | 1,652 | 1,601 | 1,613 | 689,000 | 1,613 |
2013-04-15 | 1,680 | 1,684 | 1,653 | 1,668 | 265,000 | 1,668 |
2013-04-12 | 1,658 | 1,695 | 1,655 | 1,686 | 448,000 | 1,686 |
2013-04-11 | 1,692 | 1,720 | 1,655 | 1,694 | 563,000 | 1,694 |
2013-04-10 | 1,637 | 1,688 | 1,620 | 1,684 | 838,000 | 1,684 |
2013-04-09 | 1,675 | 1,675 | 1,624 | 1,637 | 391,000 | 1,637 |
2013-04-08 | 1,643 | 1,679 | 1,607 | 1,667 | 574,000 | 1,667 |
2013-04-05 | 1,559 | 1,648 | 1,552 | 1,617 | 946,000 | 1,617 |
2013-04-04 | 1,455 | 1,544 | 1,444 | 1,544 | 443,000 | 1,544 |
2013-04-03 | 1,451 | 1,481 | 1,395 | 1,473 | 431,000 | 1,473 |
2013-04-02 | 1,455 | 1,476 | 1,418 | 1,466 | 682,000 | 1,466 |
2013-04-01 | 1,524 | 1,530 | 1,455 | 1,456 | 463,000 | 1,456 |
2013-03-29 | 1,525 | 1,549 | 1,509 | 1,537 | 751,000 | 1,537 |
2013-03-28 | 1,495 | 1,521 | 1,486 | 1,518 | 328,000 | 1,518 |
2013-03-27 | 1,478 | 1,498 | 1,478 | 1,496 | 207,000 | 1,496 |
2013-03-26 | 1,472 | 1,504 | 1,472 | 1,488 | 419,000 | 1,488 |
2013-03-25 | 1,511 | 1,511 | 1,483 | 1,484 | 230,000 | 1,484 |
2013-03-22 | 1,486 | 1,517 | 1,478 | 1,481 | 410,000 | 1,481 |
2013-03-21 | 1,473 | 1,528 | 1,473 | 1,499 | 703,000 | 1,499 |
2013-03-19 | 1,471 | 1,495 | 1,471 | 1,488 | 374,000 | 1,488 |
2013-03-18 | 1,460 | 1,492 | 1,450 | 1,468 | 499,000 | 1,468 |
2013-03-15 | 1,451 | 1,495 | 1,451 | 1,484 | 816,000 | 1,484 |
2013-03-14 | 1,429 | 1,448 | 1,420 | 1,443 | 534,000 | 1,443 |
2013-03-13 | 1,450 | 1,465 | 1,427 | 1,428 | 399,000 | 1,428 |
2013-03-12 | 1,468 | 1,485 | 1,450 | 1,453 | 437,000 | 1,453 |
2013-03-11 | 1,417 | 1,455 | 1,415 | 1,455 | 776,000 | 1,455 |
2013-03-08 | 1,398 | 1,419 | 1,389 | 1,417 | 924,000 | 1,417 |
2013-03-07 | 1,409 | 1,419 | 1,390 | 1,394 | 411,000 | 1,394 |
2013-03-06 | 1,413 | 1,415 | 1,390 | 1,409 | 286,000 | 1,409 |
2013-03-05 | 1,388 | 1,428 | 1,378 | 1,383 | 523,000 | 1,383 |
2013-03-04 | 1,368 | 1,400 | 1,360 | 1,387 | 497,000 | 1,387 |
2013-03-01 | 1,358 | 1,377 | 1,356 | 1,374 | 248,000 | 1,374 |
2013-02-28 | 1,328 | 1,364 | 1,328 | 1,359 | 501,000 | 1,359 |
2013-02-27 | 1,337 | 1,337 | 1,318 | 1,319 | 455,000 | 1,319 |
2013-02-26 | 1,345 | 1,353 | 1,329 | 1,342 | 601,000 | 1,342 |
2013-02-25 | 1,346 | 1,367 | 1,343 | 1,353 | 565,000 | 1,353 |
2013-02-22 | 1,316 | 1,336 | 1,301 | 1,330 | 545,000 | 1,330 |
2013-02-21 | 1,314 | 1,341 | 1,314 | 1,334 | 544,000 | 1,334 |
2013-02-20 | 1,341 | 1,349 | 1,319 | 1,325 | 569,000 | 1,325 |
2013-02-19 | 1,331 | 1,342 | 1,319 | 1,334 | 437,000 | 1,334 |
2013-02-18 | 1,311 | 1,347 | 1,311 | 1,340 | 556,000 | 1,340 |
2013-02-15 | 1,319 | 1,326 | 1,275 | 1,293 | 648,000 | 1,293 |
2013-02-14 | 1,328 | 1,336 | 1,315 | 1,319 | 708,000 | 1,319 |
2013-02-13 | 1,337 | 1,340 | 1,319 | 1,328 | 388,000 | 1,328 |
2013-02-12 | 1,333 | 1,361 | 1,333 | 1,337 | 566,000 | 1,337 |
2013-02-08 | 1,328 | 1,334 | 1,310 | 1,315 | 416,000 | 1,315 |
2013-02-07 | 1,321 | 1,346 | 1,321 | 1,328 | 410,000 | 1,328 |
2013-02-06 | 1,326 | 1,344 | 1,308 | 1,329 | 530,000 | 1,329 |
2013-02-05 | 1,302 | 1,337 | 1,298 | 1,307 | 488,000 | 1,307 |
2013-02-04 | 1,331 | 1,351 | 1,324 | 1,328 | 729,000 | 1,328 |
2013-02-01 | 1,263 | 1,269 | 1,258 | 1,267 | 159,000 | 1,267 |
2013-01-31 | 1,254 | 1,266 | 1,240 | 1,261 | 239,000 | 1,261 |
2013-01-30 | 1,257 | 1,266 | 1,254 | 1,260 | 210,000 | 1,260 |
2013-01-29 | 1,234 | 1,257 | 1,233 | 1,255 | 228,000 | 1,255 |
2013-01-28 | 1,249 | 1,256 | 1,244 | 1,244 | 184,000 | 1,244 |
2013-01-25 | 1,249 | 1,267 | 1,239 | 1,248 | 437,000 | 1,248 |
2013-01-24 | 1,224 | 1,243 | 1,218 | 1,238 | 255,000 | 1,238 |
2013-01-23 | 1,223 | 1,247 | 1,223 | 1,233 | 201,000 | 1,233 |
2013-01-22 | 1,248 | 1,265 | 1,227 | 1,240 | 343,000 | 1,240 |
2013-01-21 | 1,267 | 1,271 | 1,250 | 1,259 | 130,000 | 1,259 |
2013-01-18 | 1,260 | 1,271 | 1,254 | 1,271 | 366,000 | 1,271 |
2013-01-17 | 1,270 | 1,270 | 1,240 | 1,249 | 271,000 | 1,249 |
2013-01-16 | 1,256 | 1,273 | 1,252 | 1,261 | 290,000 | 1,261 |
2013-01-15 | 1,268 | 1,271 | 1,254 | 1,261 | 182,000 | 1,261 |
2013-01-11 | 1,263 | 1,278 | 1,253 | 1,254 | 324,000 | 1,254 |
2013-01-10 | 1,236 | 1,270 | 1,236 | 1,248 | 343,000 | 1,248 |
2013-01-09 | 1,196 | 1,241 | 1,196 | 1,234 | 484,000 | 1,234 |
2013-01-08 | 1,202 | 1,218 | 1,181 | 1,198 | 316,000 | 1,198 |
2013-01-07 | 1,224 | 1,245 | 1,203 | 1,208 | 428,000 | 1,208 |
2013-01-04 | 1,239 | 1,254 | 1,215 | 1,245 | 461,000 | 1,245 |
分割・併合履歴 : [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株