8399 (株)琉球銀行 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 | 1,451 | 1,456 | 1,362 | 1,376 | 688,200 | 1,376 |
| 2013-12-27 | 1,323 | 1,465 | 1,323 | 1,442 | 667,300 | 1,442 |
| 2013-12-26 | 1,233 | 1,310 | 1,231 | 1,293 | 411,000 | 1,293 |
| 2013-12-25 | 1,213 | 1,229 | 1,208 | 1,229 | 254,200 | 1,229 |
| 2013-12-24 | 1,210 | 1,220 | 1,197 | 1,205 | 238,900 | 1,205 |
| 2013-12-20 | 1,196 | 1,206 | 1,189 | 1,204 | 168,000 | 1,204 |
| 2013-12-19 | 1,187 | 1,197 | 1,180 | 1,195 | 138,600 | 1,195 |
| 2013-12-18 | 1,158 | 1,184 | 1,157 | 1,181 | 136,800 | 1,181 |
| 2013-12-17 | 1,150 | 1,172 | 1,150 | 1,171 | 103,100 | 1,171 |
| 2013-12-16 | 1,146 | 1,156 | 1,140 | 1,147 | 92,700 | 1,147 |
| 2013-12-13 | 1,148 | 1,156 | 1,135 | 1,144 | 175,000 | 1,144 |
| 2013-12-12 | 1,164 | 1,164 | 1,142 | 1,149 | 115,700 | 1,149 |
| 2013-12-11 | 1,173 | 1,177 | 1,158 | 1,168 | 121,100 | 1,168 |
| 2013-12-10 | 1,188 | 1,188 | 1,167 | 1,172 | 93,700 | 1,172 |
| 2013-12-09 | 1,197 | 1,197 | 1,178 | 1,185 | 82,300 | 1,185 |
| 2013-12-06 | 1,180 | 1,188 | 1,168 | 1,180 | 79,000 | 1,180 |
| 2013-12-05 | 1,197 | 1,197 | 1,176 | 1,176 | 155,300 | 1,176 |
| 2013-12-04 | 1,171 | 1,207 | 1,166 | 1,190 | 177,700 | 1,190 |
| 2013-12-03 | 1,200 | 1,229 | 1,185 | 1,187 | 214,700 | 1,187 |
| 2013-12-02 | 1,183 | 1,190 | 1,172 | 1,189 | 160,900 | 1,189 |
| 2013-11-29 | 1,180 | 1,185 | 1,170 | 1,174 | 106,300 | 1,174 |
| 2013-11-28 | 1,179 | 1,184 | 1,179 | 1,183 | 61,900 | 1,183 |
| 2013-11-27 | 1,176 | 1,185 | 1,170 | 1,179 | 100,400 | 1,179 |
| 2013-11-26 | 1,183 | 1,188 | 1,180 | 1,180 | 89,400 | 1,180 |
| 2013-11-25 | 1,180 | 1,187 | 1,176 | 1,183 | 62,100 | 1,183 |
| 2013-11-22 | 1,179 | 1,190 | 1,167 | 1,177 | 124,900 | 1,177 |
| 2013-11-21 | 1,182 | 1,185 | 1,161 | 1,172 | 176,800 | 1,172 |
| 2013-11-20 | 1,151 | 1,182 | 1,151 | 1,176 | 228,600 | 1,176 |
| 2013-11-19 | 1,115 | 1,170 | 1,113 | 1,152 | 376,500 | 1,152 |
| 2013-11-18 | 1,117 | 1,124 | 1,106 | 1,114 | 165,500 | 1,114 |
| 2013-11-15 | 1,090 | 1,128 | 1,089 | 1,115 | 272,000 | 1,115 |
| 2013-11-14 | 1,078 | 1,091 | 1,068 | 1,081 | 155,800 | 1,081 |
| 2013-11-13 | 1,070 | 1,079 | 1,064 | 1,074 | 172,200 | 1,074 |
| 2013-11-12 | 1,039 | 1,063 | 1,039 | 1,059 | 168,900 | 1,059 |
| 2013-11-11 | 1,051 | 1,055 | 1,034 | 1,039 | 115,300 | 1,039 |
| 2013-11-08 | 1,065 | 1,065 | 1,050 | 1,050 | 106,800 | 1,050 |
| 2013-11-07 | 1,091 | 1,091 | 1,065 | 1,068 | 76,900 | 1,068 |
| 2013-11-06 | 1,057 | 1,092 | 1,054 | 1,086 | 141,400 | 1,086 |
| 2013-11-05 | 1,080 | 1,092 | 1,056 | 1,060 | 107,400 | 1,060 |
| 2013-11-01 | 1,074 | 1,086 | 1,063 | 1,074 | 156,100 | 1,074 |
| 2013-10-31 | 1,094 | 1,102 | 1,071 | 1,073 | 152,300 | 1,073 |
| 2013-10-30 | 1,088 | 1,108 | 1,078 | 1,101 | 258,100 | 1,101 |
| 2013-10-29 | 1,110 | 1,118 | 1,070 | 1,086 | 220,100 | 1,086 |
| 2013-10-28 | 1,111 | 1,123 | 1,106 | 1,117 | 72,200 | 1,117 |
| 2013-10-25 | 1,143 | 1,143 | 1,106 | 1,108 | 118,100 | 1,108 |
| 2013-10-24 | 1,143 | 1,150 | 1,129 | 1,143 | 81,500 | 1,143 |
| 2013-10-23 | 1,149 | 1,162 | 1,144 | 1,144 | 84,600 | 1,144 |
| 2013-10-22 | 1,146 | 1,158 | 1,144 | 1,149 | 96,200 | 1,149 |
| 2013-10-21 | 1,160 | 1,160 | 1,141 | 1,143 | 70,400 | 1,143 |
| 2013-10-18 | 1,147 | 1,164 | 1,145 | 1,152 | 70,800 | 1,152 |
| 2013-10-17 | 1,151 | 1,159 | 1,139 | 1,145 | 67,700 | 1,145 |
| 2013-10-16 | 1,155 | 1,156 | 1,141 | 1,146 | 43,300 | 1,146 |
| 2013-10-15 | 1,170 | 1,193 | 1,154 | 1,158 | 84,000 | 1,158 |
| 2013-10-11 | 1,135 | 1,178 | 1,127 | 1,165 | 157,300 | 1,165 |
| 2013-10-10 | 1,110 | 1,135 | 1,110 | 1,119 | 183,700 | 1,119 |
| 2013-10-09 | 1,123 | 1,125 | 1,101 | 1,112 | 186,000 | 1,112 |
| 2013-10-08 | 1,148 | 1,148 | 1,125 | 1,134 | 104,800 | 1,134 |
| 2013-10-07 | 1,150 | 1,171 | 1,136 | 1,152 | 94,500 | 1,152 |
| 2013-10-04 | 1,155 | 1,175 | 1,147 | 1,151 | 82,300 | 1,151 |
| 2013-10-03 | 1,179 | 1,193 | 1,170 | 1,172 | 96,900 | 1,172 |
| 2013-10-02 | 1,224 | 1,239 | 1,174 | 1,178 | 142,400 | 1,178 |
| 2013-10-01 | 1,230 | 1,230 | 1,217 | 1,221 | 87,200 | 1,221 |
| 2013-09-30 | 1,232 | 1,234 | 1,227 | 1,230 | 57,100 | 1,230 |
| 2013-09-27 | 1,247 | 1,256 | 1,245 | 1,249 | 126,600 | 1,249 |
| 2013-09-26 | 1,254 | 1,254 | 1,229 | 1,244 | 104,200 | 1,244 |
| 2013-09-25 | 1,252 | 1,258 | 1,247 | 1,254 | 114,100 | 1,254 |
| 2013-09-24 | 1,251 | 1,263 | 1,242 | 1,251 | 104,900 | 1,251 |
| 2013-09-20 | 1,267 | 1,273 | 1,256 | 1,272 | 95,700 | 1,272 |
| 2013-09-19 | 1,248 | 1,263 | 1,243 | 1,262 | 88,200 | 1,262 |
| 2013-09-18 | 1,243 | 1,250 | 1,238 | 1,247 | 71,200 | 1,247 |
| 2013-09-17 | 1,249 | 1,264 | 1,243 | 1,245 | 62,800 | 1,245 |
| 2013-09-13 | 1,223 | 1,255 | 1,223 | 1,251 | 226,800 | 1,251 |
| 2013-09-12 | 1,283 | 1,287 | 1,269 | 1,273 | 70,100 | 1,273 |
| 2013-09-11 | 1,299 | 1,300 | 1,278 | 1,282 | 42,400 | 1,282 |
| 2013-09-10 | 1,280 | 1,298 | 1,280 | 1,294 | 32,000 | 1,294 |
| 2013-09-09 | 1,297 | 1,300 | 1,274 | 1,281 | 57,400 | 1,281 |
| 2013-09-06 | 1,255 | 1,269 | 1,251 | 1,257 | 39,200 | 1,257 |
| 2013-09-05 | 1,288 | 1,296 | 1,258 | 1,267 | 48,200 | 1,267 |
| 2013-09-04 | 1,250 | 1,284 | 1,240 | 1,279 | 32,100 | 1,279 |
| 2013-09-03 | 1,249 | 1,286 | 1,249 | 1,273 | 60,400 | 1,273 |
| 2013-09-02 | 1,247 | 1,247 | 1,228 | 1,240 | 39,100 | 1,240 |
| 2013-08-30 | 1,261 | 1,273 | 1,227 | 1,229 | 90,300 | 1,229 |
| 2013-08-29 | 1,276 | 1,276 | 1,254 | 1,260 | 37,400 | 1,260 |
| 2013-08-28 | 1,285 | 1,290 | 1,251 | 1,281 | 61,600 | 1,281 |
| 2013-08-27 | 1,294 | 1,301 | 1,285 | 1,289 | 77,500 | 1,289 |
| 2013-08-26 | 1,298 | 1,311 | 1,296 | 1,299 | 54,200 | 1,299 |
| 2013-08-23 | 1,283 | 1,311 | 1,271 | 1,300 | 66,300 | 1,300 |
| 2013-08-22 | 1,255 | 1,281 | 1,255 | 1,268 | 34,000 | 1,268 |
| 2013-08-21 | 1,263 | 1,282 | 1,257 | 1,267 | 58,000 | 1,267 |
| 2013-08-20 | 1,270 | 1,290 | 1,262 | 1,264 | 61,700 | 1,264 |
| 2013-08-19 | 1,270 | 1,287 | 1,263 | 1,270 | 42,700 | 1,270 |
| 2013-08-16 | 1,270 | 1,279 | 1,265 | 1,274 | 40,500 | 1,274 |
| 2013-08-15 | 1,300 | 1,300 | 1,272 | 1,279 | 53,500 | 1,279 |
| 2013-08-14 | 1,288 | 1,310 | 1,276 | 1,304 | 76,700 | 1,304 |
| 2013-08-13 | 1,291 | 1,296 | 1,275 | 1,293 | 76,300 | 1,293 |
| 2013-08-12 | 1,275 | 1,279 | 1,262 | 1,273 | 45,900 | 1,273 |
| 2013-08-09 | 1,295 | 1,298 | 1,275 | 1,281 | 75,800 | 1,281 |
| 2013-08-08 | 1,300 | 1,306 | 1,280 | 1,295 | 56,100 | 1,295 |
| 2013-08-07 | 1,325 | 1,335 | 1,301 | 1,309 | 49,900 | 1,309 |
| 2013-08-06 | 1,342 | 1,348 | 1,320 | 1,337 | 59,000 | 1,337 |
| 2013-08-05 | 1,339 | 1,349 | 1,313 | 1,342 | 84,800 | 1,342 |
| 2013-08-02 | 1,305 | 1,340 | 1,299 | 1,338 | 58,800 | 1,338 |
| 2013-08-01 | 1,263 | 1,298 | 1,263 | 1,297 | 42,200 | 1,297 |
| 2013-07-31 | 1,262 | 1,289 | 1,258 | 1,263 | 74,500 | 1,263 |
| 2013-07-30 | 1,255 | 1,285 | 1,246 | 1,282 | 74,300 | 1,282 |
| 2013-07-29 | 1,266 | 1,275 | 1,254 | 1,262 | 116,100 | 1,262 |
| 2013-07-26 | 1,301 | 1,312 | 1,285 | 1,291 | 137,800 | 1,291 |
| 2013-07-25 | 1,328 | 1,340 | 1,325 | 1,328 | 81,200 | 1,328 |
| 2013-07-24 | 1,352 | 1,359 | 1,336 | 1,340 | 60,000 | 1,340 |
| 2013-07-23 | 1,326 | 1,357 | 1,325 | 1,350 | 77,500 | 1,350 |
| 2013-07-22 | 1,329 | 1,335 | 1,315 | 1,326 | 42,000 | 1,326 |
| 2013-07-19 | 1,346 | 1,353 | 1,300 | 1,322 | 102,900 | 1,322 |
| 2013-07-18 | 1,301 | 1,335 | 1,301 | 1,334 | 101,000 | 1,334 |
| 2013-07-17 | 1,271 | 1,295 | 1,271 | 1,295 | 84,700 | 1,295 |
| 2013-07-16 | 1,290 | 1,303 | 1,276 | 1,280 | 97,900 | 1,280 |
| 2013-07-12 | 1,280 | 1,292 | 1,279 | 1,281 | 64,800 | 1,281 |
| 2013-07-11 | 1,273 | 1,303 | 1,272 | 1,281 | 81,400 | 1,281 |
| 2013-07-10 | 1,276 | 1,307 | 1,276 | 1,294 | 90,100 | 1,294 |
| 2013-07-09 | 1,299 | 1,307 | 1,287 | 1,298 | 118,100 | 1,298 |
| 2013-07-08 | 1,296 | 1,300 | 1,268 | 1,270 | 76,100 | 1,270 |
| 2013-07-05 | 1,288 | 1,296 | 1,277 | 1,289 | 55,100 | 1,289 |
| 2013-07-04 | 1,280 | 1,286 | 1,269 | 1,280 | 69,000 | 1,280 |
| 2013-07-03 | 1,279 | 1,290 | 1,265 | 1,289 | 71,500 | 1,289 |
| 2013-07-02 | 1,289 | 1,289 | 1,261 | 1,279 | 115,000 | 1,279 |
| 2013-07-01 | 1,242 | 1,268 | 1,236 | 1,265 | 160,600 | 1,265 |
| 2013-06-28 | 1,206 | 1,250 | 1,200 | 1,247 | 211,900 | 1,247 |
| 2013-06-27 | 1,196 | 1,205 | 1,188 | 1,205 | 132,500 | 1,205 |
| 2013-06-26 | 1,208 | 1,214 | 1,190 | 1,191 | 60,900 | 1,191 |
| 2013-06-25 | 1,205 | 1,216 | 1,190 | 1,199 | 120,800 | 1,199 |
| 2013-06-24 | 1,214 | 1,225 | 1,203 | 1,205 | 83,000 | 1,205 |
| 2013-06-21 | 1,190 | 1,214 | 1,176 | 1,206 | 172,700 | 1,206 |
| 2013-06-20 | 1,228 | 1,230 | 1,195 | 1,195 | 155,300 | 1,195 |
| 2013-06-19 | 1,224 | 1,237 | 1,208 | 1,228 | 106,900 | 1,228 |
| 2013-06-18 | 1,240 | 1,240 | 1,206 | 1,208 | 83,600 | 1,208 |
| 2013-06-17 | 1,192 | 1,232 | 1,189 | 1,230 | 139,500 | 1,230 |
| 2013-06-14 | 1,235 | 1,245 | 1,204 | 1,206 | 164,300 | 1,206 |
| 2013-06-13 | 1,231 | 1,234 | 1,205 | 1,212 | 143,300 | 1,212 |
| 2013-06-12 | 1,235 | 1,276 | 1,225 | 1,264 | 134,000 | 1,264 |
| 2013-06-11 | 1,271 | 1,275 | 1,251 | 1,256 | 148,700 | 1,256 |
| 2013-06-10 | 1,253 | 1,284 | 1,253 | 1,271 | 124,700 | 1,271 |
| 2013-06-07 | 1,246 | 1,270 | 1,221 | 1,248 | 153,500 | 1,248 |
| 2013-06-06 | 1,247 | 1,282 | 1,233 | 1,245 | 106,500 | 1,245 |
| 2013-06-05 | 1,299 | 1,323 | 1,277 | 1,277 | 114,800 | 1,277 |
| 2013-06-04 | 1,280 | 1,318 | 1,248 | 1,307 | 197,200 | 1,307 |
| 2013-06-03 | 1,321 | 1,321 | 1,283 | 1,283 | 114,500 | 1,283 |
| 2013-05-31 | 1,343 | 1,361 | 1,315 | 1,326 | 109,400 | 1,326 |
| 2013-05-30 | 1,395 | 1,395 | 1,313 | 1,317 | 186,200 | 1,317 |
| 2013-05-29 | 1,392 | 1,450 | 1,390 | 1,414 | 145,400 | 1,414 |
| 2013-05-28 | 1,382 | 1,400 | 1,370 | 1,383 | 111,600 | 1,383 |
| 2013-05-27 | 1,390 | 1,416 | 1,378 | 1,388 | 155,900 | 1,388 |
| 2013-05-24 | 1,372 | 1,455 | 1,372 | 1,413 | 215,100 | 1,413 |
| 2013-05-23 | 1,537 | 1,542 | 1,351 | 1,366 | 249,500 | 1,366 |
| 2013-05-22 | 1,535 | 1,548 | 1,534 | 1,538 | 77,200 | 1,538 |
| 2013-05-21 | 1,538 | 1,545 | 1,514 | 1,535 | 155,200 | 1,535 |
| 2013-05-20 | 1,554 | 1,555 | 1,538 | 1,538 | 72,800 | 1,538 |
| 2013-05-17 | 1,557 | 1,576 | 1,515 | 1,534 | 189,400 | 1,534 |
| 2013-05-16 | 1,585 | 1,606 | 1,541 | 1,557 | 164,100 | 1,557 |
| 2013-05-15 | 1,590 | 1,621 | 1,584 | 1,590 | 147,300 | 1,590 |
| 2013-05-14 | 1,581 | 1,588 | 1,557 | 1,573 | 131,300 | 1,573 |
| 2013-05-13 | 1,530 | 1,584 | 1,530 | 1,574 | 128,500 | 1,574 |
| 2013-05-10 | 1,490 | 1,514 | 1,482 | 1,513 | 171,900 | 1,513 |
| 2013-05-09 | 1,494 | 1,494 | 1,466 | 1,466 | 79,000 | 1,466 |
| 2013-05-08 | 1,490 | 1,500 | 1,481 | 1,488 | 89,900 | 1,488 |
| 2013-05-07 | 1,449 | 1,494 | 1,445 | 1,489 | 115,400 | 1,489 |
| 2013-05-02 | 1,454 | 1,460 | 1,436 | 1,443 | 100,900 | 1,443 |
| 2013-05-01 | 1,439 | 1,454 | 1,423 | 1,443 | 80,400 | 1,443 |
| 2013-04-30 | 1,475 | 1,490 | 1,439 | 1,439 | 132,300 | 1,439 |
| 2013-04-26 | 1,478 | 1,484 | 1,461 | 1,465 | 105,700 | 1,465 |
| 2013-04-25 | 1,444 | 1,483 | 1,444 | 1,477 | 157,500 | 1,477 |
| 2013-04-24 | 1,445 | 1,453 | 1,420 | 1,434 | 102,900 | 1,434 |
| 2013-04-23 | 1,436 | 1,442 | 1,415 | 1,429 | 81,900 | 1,429 |
| 2013-04-22 | 1,438 | 1,449 | 1,431 | 1,436 | 80,700 | 1,436 |
| 2013-04-19 | 1,429 | 1,429 | 1,401 | 1,417 | 111,300 | 1,417 |
| 2013-04-18 | 1,445 | 1,449 | 1,423 | 1,429 | 132,000 | 1,429 |
| 2013-04-17 | 1,438 | 1,451 | 1,425 | 1,447 | 93,200 | 1,447 |
| 2013-04-16 | 1,418 | 1,446 | 1,415 | 1,424 | 123,400 | 1,424 |
| 2013-04-15 | 1,469 | 1,481 | 1,440 | 1,448 | 202,400 | 1,448 |
| 2013-04-12 | 1,467 | 1,498 | 1,460 | 1,476 | 154,300 | 1,476 |
| 2013-04-11 | 1,465 | 1,500 | 1,447 | 1,466 | 205,500 | 1,466 |
| 2013-04-10 | 1,431 | 1,463 | 1,423 | 1,460 | 252,100 | 1,460 |
| 2013-04-09 | 1,449 | 1,453 | 1,417 | 1,426 | 210,700 | 1,426 |
| 2013-04-08 | 1,438 | 1,452 | 1,393 | 1,447 | 253,300 | 1,447 |
| 2013-04-05 | 1,380 | 1,440 | 1,370 | 1,411 | 227,500 | 1,411 |
| 2013-04-04 | 1,313 | 1,362 | 1,294 | 1,362 | 89,400 | 1,362 |
| 2013-04-03 | 1,290 | 1,319 | 1,287 | 1,312 | 105,500 | 1,312 |
| 2013-04-02 | 1,298 | 1,320 | 1,274 | 1,304 | 150,400 | 1,304 |
| 2013-04-01 | 1,369 | 1,371 | 1,306 | 1,307 | 128,200 | 1,307 |
| 2013-03-29 | 1,382 | 1,383 | 1,363 | 1,368 | 87,500 | 1,368 |
| 2013-03-28 | 1,381 | 1,388 | 1,366 | 1,386 | 63,800 | 1,386 |
| 2013-03-27 | 1,372 | 1,394 | 1,369 | 1,381 | 87,600 | 1,381 |
| 2013-03-26 | 1,370 | 1,405 | 1,368 | 1,397 | 155,400 | 1,397 |
| 2013-03-25 | 1,351 | 1,392 | 1,351 | 1,382 | 170,500 | 1,382 |
| 2013-03-22 | 1,384 | 1,400 | 1,342 | 1,343 | 217,800 | 1,343 |
| 2013-03-21 | 1,355 | 1,407 | 1,355 | 1,398 | 183,700 | 1,398 |
| 2013-03-19 | 1,337 | 1,364 | 1,337 | 1,355 | 82,300 | 1,355 |
| 2013-03-18 | 1,340 | 1,365 | 1,326 | 1,337 | 79,400 | 1,337 |
| 2013-03-15 | 1,355 | 1,373 | 1,296 | 1,353 | 148,700 | 1,353 |
| 2013-03-14 | 1,356 | 1,357 | 1,332 | 1,339 | 81,400 | 1,339 |
| 2013-03-13 | 1,325 | 1,401 | 1,319 | 1,359 | 101,000 | 1,359 |
| 2013-03-12 | 1,400 | 1,401 | 1,335 | 1,340 | 174,300 | 1,340 |
| 2013-03-11 | 1,321 | 1,363 | 1,315 | 1,360 | 146,200 | 1,360 |
| 2013-03-08 | 1,281 | 1,305 | 1,274 | 1,299 | 260,000 | 1,299 |
| 2013-03-07 | 1,275 | 1,278 | 1,257 | 1,262 | 124,700 | 1,262 |
| 2013-03-06 | 1,264 | 1,273 | 1,254 | 1,265 | 126,700 | 1,265 |
| 2013-03-05 | 1,241 | 1,260 | 1,233 | 1,240 | 178,400 | 1,240 |
| 2013-03-04 | 1,240 | 1,265 | 1,237 | 1,237 | 128,000 | 1,237 |
| 2013-03-01 | 1,205 | 1,237 | 1,205 | 1,233 | 110,300 | 1,233 |
| 2013-02-28 | 1,219 | 1,237 | 1,219 | 1,224 | 111,800 | 1,224 |
| 2013-02-27 | 1,224 | 1,230 | 1,217 | 1,220 | 159,800 | 1,220 |
| 2013-02-26 | 1,210 | 1,233 | 1,205 | 1,227 | 114,600 | 1,227 |
| 2013-02-25 | 1,219 | 1,249 | 1,218 | 1,237 | 178,500 | 1,237 |
| 2013-02-22 | 1,198 | 1,206 | 1,178 | 1,204 | 141,100 | 1,204 |
| 2013-02-21 | 1,200 | 1,205 | 1,174 | 1,194 | 146,500 | 1,194 |
| 2013-02-20 | 1,200 | 1,208 | 1,187 | 1,200 | 123,000 | 1,200 |
| 2013-02-19 | 1,180 | 1,207 | 1,180 | 1,199 | 105,300 | 1,199 |
| 2013-02-18 | 1,149 | 1,196 | 1,149 | 1,192 | 114,600 | 1,192 |
| 2013-02-15 | 1,160 | 1,167 | 1,118 | 1,137 | 98,100 | 1,137 |
| 2013-02-14 | 1,173 | 1,188 | 1,164 | 1,170 | 100,200 | 1,170 |
| 2013-02-13 | 1,190 | 1,200 | 1,182 | 1,189 | 156,500 | 1,189 |
| 2013-02-12 | 1,169 | 1,205 | 1,169 | 1,189 | 179,000 | 1,189 |
| 2013-02-08 | 1,196 | 1,196 | 1,164 | 1,169 | 85,300 | 1,169 |
| 2013-02-07 | 1,224 | 1,224 | 1,187 | 1,195 | 132,100 | 1,195 |
| 2013-02-06 | 1,188 | 1,225 | 1,188 | 1,216 | 151,200 | 1,216 |
| 2013-02-05 | 1,200 | 1,212 | 1,170 | 1,185 | 177,800 | 1,185 |
| 2013-02-04 | 1,178 | 1,206 | 1,176 | 1,198 | 231,500 | 1,198 |
| 2013-02-01 | 1,141 | 1,175 | 1,141 | 1,169 | 240,200 | 1,169 |
| 2013-01-31 | 1,088 | 1,140 | 1,083 | 1,140 | 276,600 | 1,140 |
| 2013-01-30 | 1,047 | 1,089 | 1,041 | 1,084 | 168,000 | 1,084 |
| 2013-01-29 | 1,038 | 1,047 | 1,036 | 1,043 | 92,100 | 1,043 |
| 2013-01-28 | 1,025 | 1,038 | 1,024 | 1,033 | 75,800 | 1,033 |
| 2013-01-25 | 1,020 | 1,029 | 1,018 | 1,029 | 155,700 | 1,029 |
| 2013-01-24 | 1,016 | 1,019 | 1,014 | 1,018 | 81,000 | 1,018 |
| 2013-01-23 | 1,013 | 1,022 | 1,012 | 1,017 | 107,500 | 1,017 |
| 2013-01-22 | 1,019 | 1,025 | 1,012 | 1,017 | 161,700 | 1,017 |
| 2013-01-21 | 1,025 | 1,028 | 1,016 | 1,019 | 130,200 | 1,019 |
| 2013-01-18 | 1,022 | 1,025 | 1,018 | 1,025 | 103,300 | 1,025 |
| 2013-01-17 | 1,015 | 1,020 | 1,011 | 1,016 | 61,200 | 1,016 |
| 2013-01-16 | 1,021 | 1,022 | 1,014 | 1,015 | 120,700 | 1,015 |
| 2013-01-15 | 1,018 | 1,021 | 1,015 | 1,017 | 73,800 | 1,017 |
| 2013-01-11 | 1,027 | 1,029 | 1,012 | 1,012 | 221,200 | 1,012 |
| 2013-01-10 | 1,013 | 1,026 | 1,011 | 1,020 | 121,500 | 1,020 |
| 2013-01-09 | 1,009 | 1,016 | 1,006 | 1,013 | 75,900 | 1,013 |
| 2013-01-08 | 1,020 | 1,021 | 1,009 | 1,016 | 109,100 | 1,016 |
| 2013-01-07 | 1,027 | 1,030 | 1,008 | 1,010 | 114,300 | 1,010 |
| 2013-01-04 | 1,012 | 1,030 | 1,007 | 1,026 | 163,700 | 1,026 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
