8697 (株)日本取引所グループ 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 | 3,020 | 3,025 | 2,974 | 2,989 | 2,690,600 | 1,494.50 |
2013-12-27 | 3,080 | 3,085 | 3,000 | 3,035 | 1,662,000 | 1,517.50 |
2013-12-26 | 2,987 | 3,080 | 2,974 | 3,070 | 2,236,900 | 1,535 |
2013-12-25 | 2,860 | 2,955 | 2,860 | 2,955 | 1,543,500 | 1,477.50 |
2013-12-24 | 2,930 | 2,940 | 2,870 | 2,880 | 1,311,900 | 1,440 |
2013-12-20 | 2,921 | 2,934 | 2,849 | 2,887 | 1,879,600 | 1,443.50 |
2013-12-19 | 2,950 | 2,964 | 2,912 | 2,926 | 2,527,400 | 1,463 |
2013-12-18 | 2,802 | 2,879 | 2,802 | 2,876 | 1,869,100 | 1,438 |
2013-12-17 | 2,876 | 2,880 | 2,789 | 2,802 | 1,737,300 | 1,401 |
2013-12-16 | 2,960 | 2,962 | 2,796 | 2,799 | 2,570,400 | 1,399.50 |
2013-12-13 | 2,901 | 3,010 | 2,886 | 2,964 | 3,078,100 | 1,482 |
2013-12-12 | 2,951 | 2,984 | 2,891 | 2,901 | 2,806,700 | 1,450.50 |
2013-12-11 | 2,877 | 3,040 | 2,875 | 3,020 | 3,993,400 | 1,510 |
2013-12-10 | 2,877 | 2,909 | 2,825 | 2,901 | 1,699,400 | 1,450.50 |
2013-12-09 | 2,800 | 2,880 | 2,780 | 2,877 | 2,118,100 | 1,438.50 |
2013-12-06 | 2,774 | 2,799 | 2,707 | 2,713 | 1,963,600 | 1,356.50 |
2013-12-05 | 2,720 | 2,860 | 2,720 | 2,794 | 1,915,000 | 1,397 |
2013-12-04 | 2,793 | 2,818 | 2,750 | 2,765 | 1,339,300 | 1,382.50 |
2013-12-03 | 2,714 | 2,860 | 2,712 | 2,839 | 2,062,900 | 1,419.50 |
2013-12-02 | 2,735 | 2,756 | 2,717 | 2,741 | 1,390,200 | 1,370.50 |
2013-11-29 | 2,755 | 2,758 | 2,703 | 2,735 | 2,177,900 | 1,367.50 |
2013-11-28 | 2,802 | 2,810 | 2,768 | 2,787 | 1,616,900 | 1,393.50 |
2013-11-27 | 2,769 | 2,855 | 2,769 | 2,771 | 1,830,400 | 1,385.50 |
2013-11-26 | 2,780 | 2,812 | 2,760 | 2,795 | 1,593,600 | 1,397.50 |
2013-11-25 | 2,860 | 2,874 | 2,782 | 2,812 | 2,066,700 | 1,406 |
2013-11-22 | 2,934 | 2,988 | 2,817 | 2,842 | 4,858,900 | 1,421 |
2013-11-21 | 2,708 | 2,874 | 2,708 | 2,868 | 3,466,700 | 1,434 |
2013-11-20 | 2,760 | 2,828 | 2,709 | 2,721 | 2,933,000 | 1,360.50 |
2013-11-19 | 2,685 | 2,796 | 2,675 | 2,785 | 2,895,700 | 1,392.50 |
2013-11-18 | 2,720 | 2,800 | 2,675 | 2,718 | 4,231,200 | 1,359 |
2013-11-15 | 2,543 | 2,698 | 2,525 | 2,674 | 4,965,100 | 1,337 |
2013-11-14 | 2,461 | 2,520 | 2,456 | 2,493 | 3,850,600 | 1,246.50 |
2013-11-13 | 2,340 | 2,509 | 2,340 | 2,432 | 5,956,500 | 1,216 |
2013-11-12 | 2,281 | 2,339 | 2,264 | 2,336 | 1,802,200 | 1,168 |
2013-11-11 | 2,262 | 2,294 | 2,244 | 2,289 | 1,756,600 | 1,144.50 |
2013-11-08 | 2,232 | 2,253 | 2,204 | 2,231 | 1,844,100 | 1,115.50 |
2013-11-07 | 2,240 | 2,278 | 2,240 | 2,250 | 1,406,900 | 1,125 |
2013-11-06 | 2,226 | 2,247 | 2,210 | 2,240 | 1,134,900 | 1,120 |
2013-11-05 | 2,226 | 2,258 | 2,205 | 2,236 | 1,355,100 | 1,118 |
2013-11-01 | 2,256 | 2,267 | 2,203 | 2,226 | 1,691,700 | 1,113 |
2013-10-31 | 2,267 | 2,280 | 2,261 | 2,267 | 1,497,300 | 1,133.50 |
2013-10-30 | 2,256 | 2,265 | 2,222 | 2,265 | 4,116,400 | 1,132.50 |
2013-10-29 | 2,235 | 2,260 | 2,207 | 2,225 | 1,286,600 | 1,112.50 |
2013-10-28 | 2,192 | 2,245 | 2,181 | 2,240 | 1,932,800 | 1,120 |
2013-10-25 | 2,158 | 2,188 | 2,132 | 2,156 | 2,285,100 | 1,078 |
2013-10-24 | 2,119 | 2,165 | 2,116 | 2,159 | 2,577,900 | 1,079.50 |
2013-10-23 | 2,340 | 2,382 | 2,198 | 2,219 | 3,894,900 | 1,109.50 |
2013-10-22 | 2,285 | 2,311 | 2,270 | 2,305 | 1,129,200 | 1,152.50 |
2013-10-21 | 2,298 | 2,310 | 2,275 | 2,284 | 857,100 | 1,142 |
2013-10-18 | 2,279 | 2,310 | 2,270 | 2,289 | 1,248,200 | 1,144.50 |
2013-10-17 | 2,294 | 2,317 | 2,270 | 2,293 | 1,574,800 | 1,146.50 |
2013-10-16 | 2,234 | 2,278 | 2,227 | 2,262 | 1,433,000 | 1,131 |
2013-10-15 | 2,170 | 2,248 | 2,170 | 2,238 | 1,841,500 | 1,119 |
2013-10-11 | 2,150 | 2,180 | 2,109 | 2,149 | 1,541,600 | 1,074.50 |
2013-10-10 | 2,108 | 2,165 | 2,063 | 2,096 | 1,612,900 | 1,048 |
2013-10-09 | 2,022 | 2,084 | 1,992 | 2,075 | 1,996,500 | 1,037.50 |
2013-10-08 | 1,980 | 2,044 | 1,968 | 2,035 | 2,438,900 | 1,017.50 |
2013-10-07 | 2,085 | 2,104 | 2,018 | 2,021 | 1,751,400 | 1,010.50 |
2013-10-04 | 2,145 | 2,146 | 2,060 | 2,105 | 1,821,900 | 1,052.50 |
2013-10-03 | 2,125 | 2,177 | 2,111 | 2,156 | 1,675,700 | 1,078 |
2013-10-02 | 2,212 | 2,231 | 2,091 | 2,129 | 2,166,600 | 1,064.50 |
2013-10-01 | 2,181 | 2,217 | 2,180 | 2,215 | 1,235,800 | 1,107.50 |
2013-09-30 | 2,145 | 2,223 | 2,130 | 2,173 | 1,986,000 | 1,086.50 |
2013-09-27 | 2,330 | 2,330 | 2,218 | 2,245 | 1,674,400 | 1,122.50 |
2013-09-26 | 2,200 | 2,320 | 2,174 | 2,317 | 1,450,800 | 1,158.50 |
2013-09-25 | 11,250 | 11,320 | 11,100 | 11,120 | 390,100 | 1,112 |
2013-09-24 | 11,140 | 11,320 | 11,020 | 11,280 | 424,300 | 1,128 |
2013-09-20 | 11,120 | 11,190 | 11,060 | 11,140 | 259,400 | 1,114 |
2013-09-19 | 10,840 | 11,130 | 10,830 | 11,120 | 359,300 | 1,112 |
2013-09-18 | 10,480 | 10,740 | 10,410 | 10,700 | 212,000 | 1,070 |
2013-09-17 | 10,420 | 10,540 | 10,200 | 10,510 | 347,100 | 1,051 |
2013-09-13 | 10,390 | 10,470 | 10,010 | 10,320 | 611,000 | 1,032 |
2013-09-12 | 10,040 | 10,170 | 10,030 | 10,120 | 200,200 | 1,012 |
2013-09-11 | 10,080 | 10,190 | 9,910 | 10,170 | 470,800 | 1,017 |
2013-09-10 | 9,250 | 10,030 | 9,250 | 9,970 | 807,600 | 997 |
2013-09-09 | 9,230 | 9,400 | 8,820 | 9,140 | 713,900 | 914 |
2013-09-06 | 9,210 | 9,350 | 9,120 | 9,250 | 349,300 | 925 |
2013-09-05 | 9,320 | 9,340 | 9,140 | 9,210 | 314,900 | 921 |
2013-09-04 | 8,770 | 9,450 | 8,680 | 9,300 | 778,200 | 930 |
2013-09-03 | 8,500 | 9,020 | 8,500 | 8,920 | 582,800 | 892 |
2013-09-02 | 7,790 | 8,540 | 7,790 | 8,480 | 493,700 | 848 |
2013-08-30 | 7,700 | 7,860 | 7,630 | 7,770 | 276,200 | 777 |
2013-08-29 | 7,690 | 7,730 | 7,550 | 7,680 | 219,200 | 768 |
2013-08-28 | 7,870 | 7,900 | 7,640 | 7,730 | 696,200 | 773 |
2013-08-27 | 8,300 | 8,320 | 8,150 | 8,170 | 328,400 | 817 |
2013-08-26 | 8,560 | 8,620 | 8,310 | 8,340 | 219,500 | 834 |
2013-08-23 | 8,430 | 8,850 | 8,430 | 8,560 | 490,900 | 856 |
2013-08-22 | 8,280 | 8,400 | 8,200 | 8,400 | 225,800 | 840 |
2013-08-21 | 8,230 | 8,420 | 8,140 | 8,380 | 426,400 | 838 |
2013-08-20 | 8,390 | 8,430 | 8,210 | 8,230 | 191,500 | 823 |
2013-08-19 | 8,330 | 8,500 | 8,230 | 8,480 | 228,800 | 848 |
2013-08-16 | 8,010 | 8,440 | 7,900 | 8,330 | 368,300 | 833 |
2013-08-15 | 8,200 | 8,340 | 8,100 | 8,160 | 334,000 | 816 |
2013-08-14 | 8,550 | 8,840 | 8,160 | 8,380 | 471,200 | 838 |
2013-08-13 | 8,640 | 8,810 | 8,410 | 8,490 | 520,900 | 849 |
2013-08-12 | 8,950 | 8,970 | 8,310 | 8,340 | 655,200 | 834 |
2013-08-09 | 9,010 | 9,260 | 9,010 | 9,090 | 318,800 | 909 |
2013-08-08 | 9,220 | 9,310 | 8,950 | 9,010 | 471,200 | 901 |
2013-08-07 | 9,350 | 9,560 | 9,310 | 9,330 | 299,500 | 933 |
2013-08-06 | 9,620 | 9,710 | 9,480 | 9,650 | 351,500 | 965 |
2013-08-05 | 10,000 | 10,080 | 9,870 | 9,920 | 238,500 | 992 |
2013-08-02 | 9,930 | 10,390 | 9,850 | 10,030 | 756,300 | 1,003 |
2013-08-01 | 9,140 | 9,530 | 9,090 | 9,480 | 498,500 | 948 |
2013-07-31 | 9,140 | 9,250 | 9,040 | 9,200 | 357,100 | 920 |
2013-07-30 | 9,260 | 9,470 | 9,060 | 9,260 | 470,200 | 926 |
2013-07-29 | 9,720 | 9,720 | 8,920 | 8,960 | 550,900 | 896 |
2013-07-26 | 10,060 | 10,110 | 9,700 | 9,750 | 375,300 | 975 |
2013-07-25 | 10,570 | 10,620 | 10,240 | 10,260 | 181,800 | 1,026 |
2013-07-24 | 10,540 | 10,820 | 10,410 | 10,570 | 460,100 | 1,057 |
2013-07-23 | 10,620 | 10,750 | 10,450 | 10,470 | 331,100 | 1,047 |
2013-07-22 | 11,200 | 11,270 | 10,770 | 10,790 | 305,200 | 1,079 |
2013-07-19 | 11,420 | 11,440 | 11,010 | 11,090 | 293,200 | 1,109 |
2013-07-18 | 11,210 | 11,320 | 11,150 | 11,230 | 155,300 | 1,123 |
2013-07-17 | 11,390 | 11,410 | 11,170 | 11,280 | 191,300 | 1,128 |
2013-07-16 | 11,720 | 11,720 | 11,330 | 11,430 | 271,700 | 1,143 |
2013-07-12 | 11,630 | 11,720 | 11,510 | 11,620 | 313,200 | 1,162 |
2013-07-11 | 11,560 | 11,720 | 11,530 | 11,610 | 240,800 | 1,161 |
2013-07-10 | 11,620 | 11,770 | 11,550 | 11,760 | 327,500 | 1,176 |
2013-07-09 | 11,400 | 11,680 | 11,320 | 11,620 | 315,700 | 1,162 |
2013-07-08 | 11,530 | 11,600 | 11,200 | 11,220 | 217,600 | 1,122 |
2013-07-05 | 11,550 | 11,580 | 11,300 | 11,370 | 232,600 | 1,137 |
2013-07-04 | 11,080 | 11,530 | 11,070 | 11,440 | 510,900 | 1,144 |
2013-07-03 | 10,870 | 11,090 | 10,800 | 11,070 | 473,900 | 1,107 |
2013-07-02 | 10,380 | 10,870 | 10,300 | 10,850 | 515,200 | 1,085 |
2013-07-01 | 10,200 | 10,200 | 9,970 | 10,200 | 315,500 | 1,020 |
2013-06-28 | 9,700 | 10,050 | 9,620 | 10,020 | 578,000 | 1,002 |
2013-06-27 | 9,280 | 9,570 | 9,180 | 9,570 | 338,100 | 957 |
2013-06-26 | 9,720 | 9,740 | 9,240 | 9,250 | 228,800 | 925 |
2013-06-25 | 9,640 | 9,670 | 9,330 | 9,570 | 382,200 | 957 |
2013-06-24 | 9,630 | 9,780 | 9,520 | 9,650 | 305,100 | 965 |
2013-06-21 | 9,200 | 9,550 | 9,150 | 9,500 | 410,800 | 950 |
2013-06-20 | 9,560 | 9,650 | 9,470 | 9,500 | 211,000 | 950 |
2013-06-19 | 9,990 | 9,990 | 9,550 | 9,680 | 198,900 | 968 |
2013-06-18 | 9,880 | 9,980 | 9,700 | 9,800 | 257,800 | 980 |
2013-06-17 | 9,210 | 9,800 | 9,200 | 9,760 | 535,500 | 976 |
2013-06-14 | 9,510 | 9,530 | 9,210 | 9,280 | 540,100 | 928 |
2013-06-13 | 9,600 | 9,640 | 9,040 | 9,060 | 585,300 | 906 |
2013-06-12 | 9,390 | 9,960 | 9,350 | 9,880 | 335,100 | 988 |
2013-06-11 | 10,100 | 10,100 | 9,680 | 9,700 | 408,600 | 970 |
2013-06-10 | 9,690 | 10,290 | 9,680 | 10,110 | 629,900 | 1,011 |
2013-06-07 | 9,080 | 9,670 | 8,980 | 9,390 | 535,200 | 939 |
2013-06-06 | 9,000 | 9,690 | 8,970 | 9,230 | 544,200 | 923 |
2013-06-05 | 9,920 | 9,940 | 9,250 | 9,300 | 495,800 | 930 |
2013-06-04 | 9,350 | 10,130 | 9,250 | 9,990 | 982,500 | 999 |
2013-06-03 | 9,360 | 9,420 | 8,960 | 9,270 | 895,600 | 927 |
2013-05-31 | 9,760 | 10,120 | 9,490 | 9,490 | 952,400 | 949 |
2013-05-30 | 10,000 | 10,010 | 9,560 | 9,620 | 448,600 | 962 |
2013-05-29 | 10,240 | 10,520 | 9,980 | 10,270 | 428,000 | 1,027 |
2013-05-28 | 9,810 | 10,240 | 9,550 | 10,030 | 495,100 | 1,003 |
2013-05-27 | 9,790 | 10,350 | 9,790 | 10,000 | 435,500 | 1,000 |
2013-05-24 | 9,950 | 10,900 | 9,610 | 10,230 | 627,300 | 1,023 |
2013-05-23 | 10,750 | 10,850 | 9,890 | 9,950 | 738,700 | 995 |
2013-05-22 | 10,850 | 10,970 | 10,720 | 10,750 | 280,300 | 1,075 |
2013-05-21 | 11,230 | 11,250 | 10,760 | 10,940 | 433,600 | 1,094 |
2013-05-20 | 11,250 | 11,340 | 11,160 | 11,200 | 336,700 | 1,120 |
2013-05-17 | 10,950 | 11,060 | 10,660 | 11,020 | 392,900 | 1,102 |
2013-05-16 | 10,740 | 11,290 | 10,490 | 10,950 | 588,800 | 1,095 |
2013-05-15 | 11,200 | 11,330 | 10,840 | 11,040 | 564,400 | 1,104 |
2013-05-14 | 11,620 | 11,620 | 11,160 | 11,170 | 371,000 | 1,117 |
2013-05-13 | 11,700 | 11,750 | 11,410 | 11,620 | 450,200 | 1,162 |
2013-05-10 | 11,250 | 11,620 | 11,220 | 11,590 | 785,700 | 1,159 |
2013-05-09 | 11,260 | 11,270 | 11,010 | 11,060 | 341,700 | 1,106 |
2013-05-08 | 11,440 | 11,440 | 11,110 | 11,200 | 382,400 | 1,120 |
2013-05-07 | 11,500 | 11,500 | 11,320 | 11,440 | 410,200 | 1,144 |
2013-05-02 | 11,130 | 11,240 | 11,020 | 11,130 | 422,400 | 1,113 |
2013-05-01 | 11,810 | 11,890 | 11,310 | 11,310 | 724,900 | 1,131 |
2013-04-30 | 11,990 | 12,250 | 11,430 | 11,960 | 1,728,100 | 1,196 |
2013-04-26 | 11,330 | 11,900 | 11,330 | 11,880 | 1,544,400 | 1,188 |
2013-04-25 | 11,480 | 11,490 | 11,020 | 11,310 | 623,000 | 1,131 |
2013-04-24 | 11,860 | 11,860 | 11,390 | 11,400 | 686,300 | 1,140 |
2013-04-23 | 11,900 | 11,910 | 11,670 | 11,780 | 434,200 | 1,178 |
2013-04-22 | 12,000 | 12,030 | 11,700 | 11,850 | 562,600 | 1,185 |
2013-04-19 | 11,310 | 11,590 | 11,150 | 11,570 | 655,600 | 1,157 |
2013-04-18 | 11,240 | 11,390 | 11,020 | 11,080 | 538,500 | 1,108 |
2013-04-17 | 11,200 | 11,320 | 11,120 | 11,310 | 627,600 | 1,131 |
2013-04-16 | 10,460 | 11,180 | 10,300 | 10,750 | 1,062,100 | 1,075 |
2013-04-15 | 11,020 | 11,380 | 10,900 | 10,930 | 981,000 | 1,093 |
2013-04-12 | 11,790 | 11,900 | 11,460 | 11,520 | 1,259,700 | 1,152 |
2013-04-11 | 11,500 | 12,250 | 11,080 | 12,190 | 1,816,300 | 1,219 |
2013-04-10 | 10,080 | 10,810 | 10,050 | 10,780 | 1,243,700 | 1,078 |
2013-04-09 | 10,500 | 10,500 | 9,860 | 10,040 | 1,081,700 | 1,004 |
2013-04-08 | 9,500 | 10,180 | 9,350 | 10,150 | 1,602,900 | 1,015 |
2013-04-05 | 8,900 | 9,550 | 8,820 | 9,140 | 1,445,300 | 914 |
2013-04-04 | 8,550 | 8,580 | 8,100 | 8,210 | 977,000 | 821 |
2013-04-03 | 8,880 | 9,060 | 8,470 | 8,600 | 1,111,000 | 860 |
2013-04-02 | 8,250 | 8,830 | 8,160 | 8,820 | 691,800 | 882 |
2013-04-01 | 8,480 | 8,540 | 8,380 | 8,400 | 473,600 | 840 |
2013-03-29 | 8,730 | 8,730 | 8,480 | 8,530 | 564,100 | 853 |
2013-03-28 | 8,840 | 8,890 | 8,610 | 8,720 | 495,700 | 872 |
2013-03-27 | 8,800 | 8,930 | 8,650 | 8,830 | 735,200 | 883 |
2013-03-26 | 8,020 | 8,680 | 8,020 | 8,470 | 684,600 | 847 |
2013-03-25 | 8,130 | 8,200 | 7,920 | 8,150 | 604,000 | 815 |
2013-03-22 | 8,290 | 8,290 | 8,000 | 8,120 | 452,300 | 812 |
2013-03-21 | 7,600 | 8,300 | 7,540 | 8,250 | 1,433,800 | 825 |
2013-03-19 | 7,240 | 7,480 | 7,230 | 7,460 | 454,000 | 746 |
2013-03-18 | 7,290 | 7,500 | 7,050 | 7,220 | 805,200 | 722 |
2013-03-15 | 7,390 | 7,410 | 7,310 | 7,390 | 310,100 | 739 |
2013-03-14 | 7,380 | 7,450 | 7,300 | 7,390 | 496,000 | 739 |
2013-03-13 | 7,390 | 7,400 | 7,210 | 7,290 | 479,600 | 729 |
2013-03-12 | 7,430 | 7,460 | 7,200 | 7,400 | 687,600 | 740 |
2013-03-11 | 7,300 | 7,440 | 7,190 | 7,420 | 1,092,400 | 742 |
2013-03-08 | 7,170 | 7,320 | 7,150 | 7,290 | 1,071,500 | 729 |
2013-03-07 | 7,100 | 7,130 | 7,020 | 7,130 | 666,100 | 713 |
2013-03-06 | 7,050 | 7,110 | 6,870 | 7,020 | 639,000 | 702 |
2013-03-05 | 7,080 | 7,150 | 6,970 | 6,980 | 443,000 | 698 |
2013-03-04 | 7,150 | 7,210 | 6,940 | 7,120 | 907,800 | 712 |
2013-03-01 | 7,040 | 7,270 | 6,850 | 7,050 | 1,761,000 | 705 |
2013-02-28 | 7,440 | 7,510 | 7,030 | 7,060 | 6,916,800 | 706 |
2013-02-27 | 7,200 | 7,890 | 6,880 | 7,890 | 5,391,200 | 789 |
2013-02-26 | 6,680 | 7,040 | 6,670 | 6,990 | 1,699,500 | 699 |
2013-02-25 | 6,740 | 6,910 | 6,730 | 6,780 | 735,500 | 678 |
2013-02-22 | 6,450 | 6,700 | 6,370 | 6,700 | 547,200 | 670 |
2013-02-21 | 6,640 | 6,640 | 6,440 | 6,460 | 849,900 | 646 |
2013-02-20 | 6,410 | 6,680 | 6,380 | 6,680 | 1,011,600 | 668 |
2013-02-19 | 6,450 | 6,460 | 6,300 | 6,310 | 421,300 | 631 |
2013-02-18 | 6,340 | 6,450 | 6,270 | 6,420 | 615,700 | 642 |
2013-02-15 | 6,200 | 6,210 | 6,080 | 6,140 | 680,700 | 614 |
2013-02-14 | 6,500 | 6,530 | 6,110 | 6,320 | 834,100 | 632 |
2013-02-13 | 6,270 | 6,340 | 6,080 | 6,340 | 481,800 | 634 |
2013-02-12 | 6,350 | 6,460 | 6,250 | 6,270 | 560,400 | 627 |
2013-02-08 | 6,280 | 6,510 | 6,060 | 6,200 | 818,000 | 620 |
2013-02-07 | 6,000 | 6,300 | 5,990 | 6,240 | 1,092,100 | 624 |
2013-02-06 | 5,810 | 6,030 | 5,760 | 6,000 | 587,400 | 600 |
2013-02-05 | 5,600 | 5,880 | 5,590 | 5,720 | 539,000 | 572 |
2013-02-04 | 5,740 | 5,780 | 5,630 | 5,680 | 345,600 | 568 |
2013-02-01 | 5,540 | 5,710 | 5,530 | 5,650 | 737,900 | 565 |
2013-01-31 | 5,500 | 5,530 | 5,400 | 5,500 | 510,600 | 550 |
2013-01-30 | 5,300 | 5,720 | 5,250 | 5,500 | 1,238,400 | 550 |
2013-01-29 | 5,200 | 5,320 | 5,160 | 5,220 | 760,500 | 522 |
2013-01-28 | 5,290 | 5,300 | 4,950 | 5,200 | 912,400 | 520 |
2013-01-25 | 5,550 | 5,650 | 5,340 | 5,350 | 580,300 | 535 |
2013-01-24 | 5,330 | 5,550 | 5,320 | 5,450 | 337,700 | 545 |
2013-01-23 | 5,460 | 5,540 | 5,390 | 5,400 | 545,200 | 540 |
2013-01-22 | 5,600 | 5,780 | 5,570 | 5,660 | 765,400 | 566 |
2013-01-21 | 5,750 | 5,780 | 5,270 | 5,750 | 1,440,900 | 575 |
2013-01-18 | 5,130 | 5,690 | 5,060 | 5,690 | 2,526,100 | 569 |
2013-01-17 | 4,650 | 5,000 | 4,635 | 4,985 | 1,385,600 | 498.50 |
2013-01-16 | 4,665 | 4,685 | 4,595 | 4,625 | 866,100 | 462.50 |
2013-01-15 | 4,640 | 4,800 | 4,595 | 4,655 | 2,091,700 | 465.50 |
2013-01-11 | 4,250 | 4,590 | 4,250 | 4,500 | 1,997,400 | 450 |
2013-01-10 | 3,925 | 4,100 | 3,925 | 4,085 | 1,109,800 | 408.50 |
2013-01-09 | 3,900 | 3,940 | 3,900 | 3,925 | 193,000 | 392.50 |
2013-01-08 | 3,950 | 3,950 | 3,870 | 3,930 | 403,000 | 393 |
2013-01-07 | 3,945 | 3,955 | 3,850 | 3,950 | 1,574,500 | 395 |
2013-01-04 | 3,740 | 4,010 | 3,740 | 3,885 | 2,113,700 | 388.50 |
分割・併合履歴 : [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株