8830 住友不動産(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 | 5,260 | 5,410 | 5,210 | 5,230 | 3,129,000 | 5,230 |
| 2013-12-27 | 5,080 | 5,170 | 5,060 | 5,160 | 2,416,000 | 5,160 |
| 2013-12-26 | 4,995 | 5,120 | 4,980 | 5,030 | 2,593,000 | 5,030 |
| 2013-12-25 | 4,895 | 4,970 | 4,885 | 4,965 | 1,843,000 | 4,965 |
| 2013-12-24 | 4,985 | 4,995 | 4,900 | 4,900 | 2,800,000 | 4,900 |
| 2013-12-20 | 4,930 | 4,970 | 4,900 | 4,960 | 2,155,000 | 4,960 |
| 2013-12-19 | 4,900 | 4,970 | 4,850 | 4,945 | 4,162,000 | 4,945 |
| 2013-12-18 | 4,640 | 4,830 | 4,630 | 4,825 | 3,219,000 | 4,825 |
| 2013-12-17 | 4,645 | 4,665 | 4,610 | 4,630 | 1,585,000 | 4,630 |
| 2013-12-16 | 4,690 | 4,690 | 4,635 | 4,640 | 1,467,000 | 4,640 |
| 2013-12-13 | 4,690 | 4,750 | 4,635 | 4,675 | 5,169,000 | 4,675 |
| 2013-12-12 | 4,675 | 4,780 | 4,655 | 4,710 | 2,231,000 | 4,710 |
| 2013-12-11 | 4,700 | 4,740 | 4,655 | 4,695 | 1,638,000 | 4,695 |
| 2013-12-10 | 4,720 | 4,795 | 4,710 | 4,750 | 2,050,000 | 4,750 |
| 2013-12-09 | 4,755 | 4,760 | 4,680 | 4,705 | 1,680,000 | 4,705 |
| 2013-12-06 | 4,655 | 4,695 | 4,615 | 4,685 | 1,629,000 | 4,685 |
| 2013-12-05 | 4,650 | 4,735 | 4,630 | 4,635 | 2,130,000 | 4,635 |
| 2013-12-04 | 4,740 | 4,770 | 4,660 | 4,675 | 2,169,000 | 4,675 |
| 2013-12-03 | 4,840 | 4,845 | 4,780 | 4,785 | 2,187,000 | 4,785 |
| 2013-12-02 | 4,855 | 4,865 | 4,790 | 4,820 | 1,222,000 | 4,820 |
| 2013-11-29 | 4,900 | 4,910 | 4,820 | 4,855 | 1,530,000 | 4,855 |
| 2013-11-28 | 4,890 | 4,910 | 4,875 | 4,900 | 1,457,000 | 4,900 |
| 2013-11-27 | 4,835 | 4,925 | 4,835 | 4,840 | 1,899,000 | 4,840 |
| 2013-11-26 | 4,780 | 4,890 | 4,780 | 4,865 | 2,021,000 | 4,865 |
| 2013-11-25 | 4,865 | 4,865 | 4,755 | 4,830 | 2,436,000 | 4,830 |
| 2013-11-22 | 4,900 | 4,900 | 4,805 | 4,840 | 2,726,000 | 4,840 |
| 2013-11-21 | 4,895 | 4,905 | 4,815 | 4,835 | 3,026,000 | 4,835 |
| 2013-11-20 | 4,965 | 4,965 | 4,865 | 4,885 | 1,862,000 | 4,885 |
| 2013-11-19 | 4,955 | 5,020 | 4,910 | 4,950 | 2,047,000 | 4,950 |
| 2013-11-18 | 5,000 | 5,090 | 4,940 | 4,990 | 3,165,000 | 4,990 |
| 2013-11-15 | 4,890 | 5,000 | 4,875 | 4,980 | 3,980,000 | 4,980 |
| 2013-11-14 | 4,765 | 4,845 | 4,730 | 4,820 | 2,661,000 | 4,820 |
| 2013-11-13 | 4,725 | 4,810 | 4,640 | 4,700 | 2,869,000 | 4,700 |
| 2013-11-12 | 4,510 | 4,720 | 4,510 | 4,720 | 2,677,000 | 4,720 |
| 2013-11-11 | 4,590 | 4,615 | 4,510 | 4,525 | 1,317,000 | 4,525 |
| 2013-11-08 | 4,510 | 4,560 | 4,505 | 4,525 | 1,743,000 | 4,525 |
| 2013-11-07 | 4,635 | 4,655 | 4,580 | 4,580 | 1,835,000 | 4,580 |
| 2013-11-06 | 4,610 | 4,675 | 4,590 | 4,600 | 1,894,000 | 4,600 |
| 2013-11-05 | 4,640 | 4,665 | 4,600 | 4,655 | 1,811,000 | 4,655 |
| 2013-11-01 | 4,680 | 4,690 | 4,570 | 4,610 | 1,971,000 | 4,610 |
| 2013-10-31 | 4,730 | 4,765 | 4,625 | 4,625 | 1,827,000 | 4,625 |
| 2013-10-30 | 4,775 | 4,790 | 4,715 | 4,740 | 2,222,000 | 4,740 |
| 2013-10-29 | 4,695 | 4,745 | 4,680 | 4,705 | 1,569,000 | 4,705 |
| 2013-10-28 | 4,700 | 4,775 | 4,670 | 4,765 | 1,865,000 | 4,765 |
| 2013-10-25 | 4,800 | 4,825 | 4,645 | 4,645 | 2,361,000 | 4,645 |
| 2013-10-24 | 4,800 | 4,800 | 4,705 | 4,770 | 2,719,000 | 4,770 |
| 2013-10-23 | 4,950 | 4,975 | 4,835 | 4,835 | 2,897,000 | 4,835 |
| 2013-10-22 | 4,905 | 4,910 | 4,880 | 4,905 | 1,957,000 | 4,905 |
| 2013-10-21 | 4,875 | 4,930 | 4,870 | 4,905 | 2,567,000 | 4,905 |
| 2013-10-18 | 4,755 | 4,835 | 4,755 | 4,825 | 2,163,000 | 4,825 |
| 2013-10-17 | 4,755 | 4,775 | 4,715 | 4,750 | 1,658,000 | 4,750 |
| 2013-10-16 | 4,650 | 4,700 | 4,630 | 4,690 | 1,794,000 | 4,690 |
| 2013-10-15 | 4,695 | 4,710 | 4,615 | 4,640 | 1,557,000 | 4,640 |
| 2013-10-11 | 4,655 | 4,690 | 4,620 | 4,660 | 2,982,000 | 4,660 |
| 2013-10-10 | 4,515 | 4,565 | 4,450 | 4,565 | 2,103,000 | 4,565 |
| 2013-10-09 | 4,305 | 4,535 | 4,290 | 4,525 | 2,500,000 | 4,525 |
| 2013-10-08 | 4,230 | 4,400 | 4,220 | 4,375 | 2,469,000 | 4,375 |
| 2013-10-07 | 4,440 | 4,445 | 4,285 | 4,290 | 2,031,000 | 4,290 |
| 2013-10-04 | 4,390 | 4,480 | 4,355 | 4,415 | 2,756,000 | 4,415 |
| 2013-10-03 | 4,465 | 4,475 | 4,415 | 4,420 | 2,556,000 | 4,420 |
| 2013-10-02 | 4,595 | 4,635 | 4,465 | 4,495 | 4,047,000 | 4,495 |
| 2013-10-01 | 4,660 | 4,685 | 4,605 | 4,610 | 2,028,000 | 4,610 |
| 2013-09-30 | 4,685 | 4,730 | 4,645 | 4,655 | 1,677,000 | 4,655 |
| 2013-09-27 | 4,730 | 4,800 | 4,720 | 4,735 | 1,661,000 | 4,735 |
| 2013-09-26 | 4,705 | 4,745 | 4,625 | 4,745 | 2,026,000 | 4,745 |
| 2013-09-25 | 4,750 | 4,775 | 4,725 | 4,735 | 2,148,000 | 4,735 |
| 2013-09-24 | 4,775 | 4,810 | 4,720 | 4,790 | 2,959,000 | 4,790 |
| 2013-09-20 | 4,865 | 4,890 | 4,810 | 4,810 | 2,796,000 | 4,810 |
| 2013-09-19 | 4,715 | 4,890 | 4,705 | 4,880 | 4,597,000 | 4,880 |
| 2013-09-18 | 4,670 | 4,675 | 4,625 | 4,630 | 2,172,000 | 4,630 |
| 2013-09-17 | 4,725 | 4,730 | 4,605 | 4,610 | 2,049,000 | 4,610 |
| 2013-09-13 | 4,770 | 4,825 | 4,675 | 4,690 | 4,705,000 | 4,690 |
| 2013-09-12 | 4,770 | 4,770 | 4,690 | 4,745 | 2,003,000 | 4,745 |
| 2013-09-11 | 4,805 | 4,820 | 4,735 | 4,775 | 1,867,000 | 4,775 |
| 2013-09-10 | 4,840 | 4,840 | 4,760 | 4,795 | 2,421,000 | 4,795 |
| 2013-09-09 | 4,800 | 4,920 | 4,685 | 4,755 | 4,198,000 | 4,755 |
| 2013-09-06 | 4,600 | 4,600 | 4,440 | 4,540 | 3,958,000 | 4,540 |
| 2013-09-05 | 4,635 | 4,645 | 4,550 | 4,605 | 2,712,000 | 4,605 |
| 2013-09-04 | 4,465 | 4,610 | 4,465 | 4,600 | 2,542,000 | 4,600 |
| 2013-09-03 | 4,515 | 4,560 | 4,435 | 4,530 | 3,707,000 | 4,530 |
| 2013-09-02 | 4,350 | 4,520 | 4,340 | 4,465 | 3,044,000 | 4,465 |
| 2013-08-30 | 4,440 | 4,460 | 4,310 | 4,330 | 3,105,000 | 4,330 |
| 2013-08-29 | 4,340 | 4,390 | 4,310 | 4,370 | 1,560,000 | 4,370 |
| 2013-08-28 | 4,265 | 4,350 | 4,235 | 4,330 | 2,138,000 | 4,330 |
| 2013-08-27 | 4,400 | 4,435 | 4,340 | 4,365 | 2,015,000 | 4,365 |
| 2013-08-26 | 4,320 | 4,445 | 4,320 | 4,410 | 3,478,000 | 4,410 |
| 2013-08-23 | 4,250 | 4,330 | 4,225 | 4,260 | 2,813,000 | 4,260 |
| 2013-08-22 | 4,095 | 4,160 | 4,060 | 4,110 | 1,885,000 | 4,110 |
| 2013-08-21 | 4,135 | 4,200 | 4,050 | 4,145 | 2,045,000 | 4,145 |
| 2013-08-20 | 4,200 | 4,275 | 4,125 | 4,135 | 3,013,000 | 4,135 |
| 2013-08-19 | 4,165 | 4,255 | 4,150 | 4,255 | 1,419,000 | 4,255 |
| 2013-08-16 | 4,100 | 4,250 | 4,090 | 4,200 | 2,078,000 | 4,200 |
| 2013-08-15 | 4,220 | 4,245 | 4,165 | 4,190 | 1,869,000 | 4,190 |
| 2013-08-14 | 4,215 | 4,320 | 4,205 | 4,320 | 3,194,000 | 4,320 |
| 2013-08-13 | 4,080 | 4,175 | 4,070 | 4,145 | 2,427,000 | 4,145 |
| 2013-08-12 | 4,210 | 4,225 | 4,015 | 4,030 | 3,245,000 | 4,030 |
| 2013-08-09 | 4,335 | 4,385 | 4,280 | 4,290 | 2,524,000 | 4,290 |
| 2013-08-08 | 4,265 | 4,385 | 4,220 | 4,275 | 2,814,000 | 4,275 |
| 2013-08-07 | 4,445 | 4,450 | 4,260 | 4,260 | 2,396,000 | 4,260 |
| 2013-08-06 | 4,390 | 4,515 | 4,355 | 4,515 | 2,101,000 | 4,515 |
| 2013-08-05 | 4,390 | 4,460 | 4,375 | 4,385 | 2,008,000 | 4,385 |
| 2013-08-02 | 4,335 | 4,465 | 4,320 | 4,460 | 3,493,000 | 4,460 |
| 2013-08-01 | 4,105 | 4,250 | 4,105 | 4,250 | 2,900,000 | 4,250 |
| 2013-07-31 | 4,085 | 4,195 | 4,070 | 4,105 | 3,044,000 | 4,105 |
| 2013-07-30 | 4,110 | 4,200 | 4,090 | 4,185 | 3,247,000 | 4,185 |
| 2013-07-29 | 4,095 | 4,190 | 4,060 | 4,110 | 3,938,000 | 4,110 |
| 2013-07-26 | 4,320 | 4,355 | 4,195 | 4,195 | 3,160,000 | 4,195 |
| 2013-07-25 | 4,475 | 4,515 | 4,405 | 4,415 | 2,557,000 | 4,415 |
| 2013-07-24 | 4,545 | 4,560 | 4,460 | 4,465 | 1,430,000 | 4,465 |
| 2013-07-23 | 4,490 | 4,580 | 4,485 | 4,555 | 2,281,000 | 4,555 |
| 2013-07-22 | 4,440 | 4,535 | 4,405 | 4,535 | 2,928,000 | 4,535 |
| 2013-07-19 | 4,430 | 4,480 | 4,340 | 4,405 | 3,023,000 | 4,405 |
| 2013-07-18 | 4,445 | 4,480 | 4,395 | 4,415 | 2,479,000 | 4,415 |
| 2013-07-17 | 4,435 | 4,485 | 4,405 | 4,455 | 2,273,000 | 4,455 |
| 2013-07-16 | 4,540 | 4,560 | 4,435 | 4,500 | 2,026,000 | 4,500 |
| 2013-07-12 | 4,500 | 4,510 | 4,425 | 4,480 | 3,364,000 | 4,480 |
| 2013-07-11 | 4,310 | 4,510 | 4,310 | 4,490 | 3,482,000 | 4,490 |
| 2013-07-10 | 4,380 | 4,420 | 4,320 | 4,380 | 2,398,000 | 4,380 |
| 2013-07-09 | 4,305 | 4,420 | 4,305 | 4,420 | 4,604,000 | 4,420 |
| 2013-07-08 | 4,365 | 4,365 | 4,210 | 4,220 | 1,961,000 | 4,220 |
| 2013-07-05 | 4,320 | 4,345 | 4,240 | 4,335 | 2,234,000 | 4,335 |
| 2013-07-04 | 4,165 | 4,300 | 4,160 | 4,285 | 2,788,000 | 4,285 |
| 2013-07-03 | 4,120 | 4,230 | 4,050 | 4,225 | 3,726,000 | 4,225 |
| 2013-07-02 | 4,095 | 4,155 | 4,030 | 4,120 | 3,609,000 | 4,120 |
| 2013-07-01 | 4,025 | 4,025 | 3,900 | 4,005 | 3,143,000 | 4,005 |
| 2013-06-28 | 3,860 | 4,000 | 3,845 | 3,955 | 5,219,000 | 3,955 |
| 2013-06-27 | 3,510 | 3,785 | 3,495 | 3,780 | 5,172,000 | 3,780 |
| 2013-06-26 | 3,545 | 3,580 | 3,425 | 3,440 | 3,903,000 | 3,440 |
| 2013-06-25 | 3,465 | 3,530 | 3,350 | 3,410 | 3,803,000 | 3,410 |
| 2013-06-24 | 3,500 | 3,620 | 3,475 | 3,480 | 3,882,000 | 3,480 |
| 2013-06-21 | 3,305 | 3,525 | 3,260 | 3,470 | 5,701,000 | 3,470 |
| 2013-06-20 | 3,600 | 3,610 | 3,470 | 3,480 | 4,285,000 | 3,480 |
| 2013-06-19 | 3,690 | 3,710 | 3,620 | 3,660 | 3,449,000 | 3,660 |
| 2013-06-18 | 3,620 | 3,720 | 3,605 | 3,630 | 3,550,000 | 3,630 |
| 2013-06-17 | 3,665 | 3,665 | 3,510 | 3,620 | 4,409,000 | 3,620 |
| 2013-06-14 | 3,630 | 3,760 | 3,630 | 3,665 | 7,151,000 | 3,665 |
| 2013-06-13 | 3,605 | 3,635 | 3,475 | 3,510 | 6,042,000 | 3,510 |
| 2013-06-12 | 3,675 | 3,705 | 3,540 | 3,665 | 3,880,000 | 3,665 |
| 2013-06-11 | 3,875 | 3,920 | 3,705 | 3,720 | 5,187,000 | 3,720 |
| 2013-06-10 | 3,965 | 3,975 | 3,865 | 3,925 | 4,063,000 | 3,925 |
| 2013-06-07 | 3,660 | 3,965 | 3,635 | 3,840 | 7,473,000 | 3,840 |
| 2013-06-06 | 3,735 | 3,975 | 3,700 | 3,705 | 7,266,000 | 3,705 |
| 2013-06-05 | 4,020 | 4,075 | 3,765 | 3,805 | 8,392,000 | 3,805 |
| 2013-06-04 | 3,680 | 3,960 | 3,675 | 3,915 | 7,115,000 | 3,915 |
| 2013-06-03 | 3,865 | 3,930 | 3,655 | 3,680 | 5,265,000 | 3,680 |
| 2013-05-31 | 3,910 | 4,035 | 3,850 | 3,955 | 7,714,000 | 3,955 |
| 2013-05-30 | 4,000 | 4,040 | 3,800 | 3,840 | 6,175,000 | 3,840 |
| 2013-05-29 | 4,290 | 4,310 | 4,015 | 4,115 | 6,076,000 | 4,115 |
| 2013-05-28 | 4,100 | 4,200 | 3,940 | 4,185 | 5,013,000 | 4,185 |
| 2013-05-27 | 3,980 | 4,240 | 3,970 | 4,155 | 3,868,000 | 4,155 |
| 2013-05-24 | 4,155 | 4,315 | 3,960 | 4,120 | 8,617,000 | 4,120 |
| 2013-05-23 | 4,570 | 4,585 | 4,085 | 4,085 | 8,400,000 | 4,085 |
| 2013-05-22 | 4,455 | 4,720 | 4,420 | 4,620 | 6,244,000 | 4,620 |
| 2013-05-21 | 4,635 | 4,680 | 4,500 | 4,525 | 4,260,000 | 4,525 |
| 2013-05-20 | 4,715 | 4,750 | 4,615 | 4,670 | 3,880,000 | 4,670 |
| 2013-05-17 | 4,575 | 4,770 | 4,530 | 4,740 | 7,690,000 | 4,740 |
| 2013-05-16 | 4,495 | 4,685 | 4,440 | 4,550 | 8,749,000 | 4,550 |
| 2013-05-15 | 4,485 | 4,555 | 4,290 | 4,455 | 8,529,000 | 4,455 |
| 2013-05-14 | 4,655 | 4,720 | 4,455 | 4,480 | 4,198,000 | 4,480 |
| 2013-05-13 | 4,750 | 4,760 | 4,555 | 4,675 | 3,883,000 | 4,675 |
| 2013-05-10 | 4,665 | 4,765 | 4,580 | 4,690 | 6,014,000 | 4,690 |
| 2013-05-09 | 4,630 | 4,665 | 4,495 | 4,500 | 5,153,000 | 4,500 |
| 2013-05-08 | 4,735 | 4,765 | 4,630 | 4,655 | 3,835,000 | 4,655 |
| 2013-05-07 | 4,835 | 4,845 | 4,780 | 4,805 | 3,842,000 | 4,805 |
| 2013-05-02 | 4,730 | 4,760 | 4,615 | 4,665 | 2,979,000 | 4,665 |
| 2013-05-01 | 4,640 | 4,835 | 4,600 | 4,725 | 4,591,000 | 4,725 |
| 2013-04-30 | 4,620 | 4,725 | 4,600 | 4,600 | 3,248,000 | 4,600 |
| 2013-04-26 | 4,780 | 4,780 | 4,635 | 4,640 | 3,923,000 | 4,640 |
| 2013-04-25 | 4,760 | 4,825 | 4,725 | 4,780 | 3,147,000 | 4,780 |
| 2013-04-24 | 4,735 | 4,780 | 4,640 | 4,755 | 5,256,000 | 4,755 |
| 2013-04-23 | 4,815 | 4,870 | 4,705 | 4,720 | 4,367,000 | 4,720 |
| 2013-04-22 | 4,980 | 4,990 | 4,835 | 4,885 | 4,221,000 | 4,885 |
| 2013-04-19 | 4,805 | 4,950 | 4,750 | 4,920 | 4,303,000 | 4,920 |
| 2013-04-18 | 4,750 | 4,975 | 4,690 | 4,790 | 5,268,000 | 4,790 |
| 2013-04-17 | 4,740 | 4,800 | 4,695 | 4,775 | 3,213,000 | 4,775 |
| 2013-04-16 | 4,780 | 4,790 | 4,520 | 4,680 | 10,661,000 | 4,680 |
| 2013-04-15 | 4,880 | 4,970 | 4,830 | 4,850 | 5,353,000 | 4,850 |
| 2013-04-12 | 4,930 | 5,040 | 4,825 | 5,020 | 7,785,000 | 5,020 |
| 2013-04-11 | 4,940 | 4,950 | 4,705 | 4,885 | 6,893,000 | 4,885 |
| 2013-04-10 | 4,840 | 5,040 | 4,745 | 4,800 | 7,367,000 | 4,800 |
| 2013-04-09 | 5,030 | 5,070 | 4,875 | 4,910 | 6,370,000 | 4,910 |
| 2013-04-08 | 4,830 | 5,110 | 4,700 | 5,070 | 10,965,000 | 5,070 |
| 2013-04-05 | 4,725 | 4,860 | 4,320 | 4,690 | 13,213,000 | 4,690 |
| 2013-04-04 | 3,720 | 4,175 | 3,685 | 4,165 | 6,581,000 | 4,165 |
| 2013-04-03 | 3,725 | 3,785 | 3,685 | 3,775 | 3,451,000 | 3,775 |
| 2013-04-02 | 3,435 | 3,720 | 3,390 | 3,720 | 4,753,000 | 3,720 |
| 2013-04-01 | 3,595 | 3,625 | 3,490 | 3,490 | 2,648,000 | 3,490 |
| 2013-03-29 | 3,670 | 3,670 | 3,560 | 3,595 | 2,601,000 | 3,595 |
| 2013-03-28 | 3,680 | 3,700 | 3,605 | 3,645 | 3,065,000 | 3,645 |
| 2013-03-27 | 3,710 | 3,770 | 3,705 | 3,725 | 4,038,000 | 3,725 |
| 2013-03-26 | 3,615 | 3,695 | 3,590 | 3,670 | 2,707,000 | 3,670 |
| 2013-03-25 | 3,550 | 3,680 | 3,550 | 3,660 | 3,207,000 | 3,660 |
| 2013-03-22 | 3,525 | 3,610 | 3,525 | 3,525 | 4,306,000 | 3,525 |
| 2013-03-21 | 3,650 | 3,655 | 3,560 | 3,585 | 2,815,000 | 3,585 |
| 2013-03-19 | 3,580 | 3,660 | 3,535 | 3,595 | 2,636,000 | 3,595 |
| 2013-03-18 | 3,630 | 3,630 | 3,540 | 3,560 | 3,936,000 | 3,560 |
| 2013-03-15 | 3,700 | 3,710 | 3,630 | 3,700 | 4,923,000 | 3,700 |
| 2013-03-14 | 3,600 | 3,675 | 3,555 | 3,665 | 3,968,000 | 3,665 |
| 2013-03-13 | 3,505 | 3,570 | 3,485 | 3,530 | 2,453,000 | 3,530 |
| 2013-03-12 | 3,615 | 3,635 | 3,515 | 3,535 | 3,216,000 | 3,535 |
| 2013-03-11 | 3,550 | 3,640 | 3,515 | 3,560 | 4,545,000 | 3,560 |
| 2013-03-08 | 3,325 | 3,500 | 3,255 | 3,495 | 8,566,000 | 3,495 |
| 2013-03-07 | 3,350 | 3,370 | 3,290 | 3,355 | 3,185,000 | 3,355 |
| 2013-03-06 | 3,425 | 3,450 | 3,315 | 3,335 | 4,604,000 | 3,335 |
| 2013-03-05 | 3,505 | 3,525 | 3,295 | 3,315 | 5,906,000 | 3,315 |
| 2013-03-04 | 3,410 | 3,560 | 3,405 | 3,450 | 6,660,000 | 3,450 |
| 2013-03-01 | 3,135 | 3,325 | 3,130 | 3,320 | 6,197,000 | 3,320 |
| 2013-02-28 | 2,989 | 3,155 | 2,984 | 3,135 | 6,629,000 | 3,135 |
| 2013-02-27 | 2,970 | 3,030 | 2,942 | 2,944 | 4,153,000 | 2,944 |
| 2013-02-26 | 2,829 | 2,967 | 2,820 | 2,939 | 5,450,000 | 2,939 |
| 2013-02-25 | 2,804 | 2,888 | 2,776 | 2,879 | 5,416,000 | 2,879 |
| 2013-02-22 | 2,720 | 2,778 | 2,697 | 2,775 | 2,792,000 | 2,775 |
| 2013-02-21 | 2,725 | 2,780 | 2,721 | 2,738 | 2,367,000 | 2,738 |
| 2013-02-20 | 2,778 | 2,783 | 2,750 | 2,754 | 2,737,000 | 2,754 |
| 2013-02-19 | 2,701 | 2,767 | 2,698 | 2,755 | 2,393,000 | 2,755 |
| 2013-02-18 | 2,691 | 2,733 | 2,680 | 2,725 | 2,499,000 | 2,725 |
| 2013-02-15 | 2,659 | 2,666 | 2,590 | 2,638 | 3,281,000 | 2,638 |
| 2013-02-14 | 2,763 | 2,763 | 2,662 | 2,684 | 3,037,000 | 2,684 |
| 2013-02-13 | 2,748 | 2,788 | 2,707 | 2,724 | 1,873,000 | 2,724 |
| 2013-02-12 | 2,800 | 2,809 | 2,751 | 2,753 | 3,055,000 | 2,753 |
| 2013-02-08 | 2,701 | 2,803 | 2,701 | 2,727 | 4,538,000 | 2,727 |
| 2013-02-07 | 2,748 | 2,817 | 2,735 | 2,755 | 3,404,000 | 2,755 |
| 2013-02-06 | 2,713 | 2,785 | 2,700 | 2,759 | 3,465,000 | 2,759 |
| 2013-02-05 | 2,741 | 2,767 | 2,661 | 2,663 | 3,148,000 | 2,663 |
| 2013-02-04 | 2,776 | 2,793 | 2,760 | 2,791 | 1,758,000 | 2,791 |
| 2013-02-01 | 2,835 | 2,835 | 2,751 | 2,768 | 3,245,000 | 2,768 |
| 2013-01-31 | 2,825 | 2,833 | 2,758 | 2,785 | 3,600,000 | 2,785 |
| 2013-01-30 | 2,742 | 2,835 | 2,728 | 2,829 | 4,143,000 | 2,829 |
| 2013-01-29 | 2,668 | 2,733 | 2,655 | 2,707 | 2,677,000 | 2,707 |
| 2013-01-28 | 2,724 | 2,745 | 2,695 | 2,707 | 2,142,000 | 2,707 |
| 2013-01-25 | 2,733 | 2,748 | 2,692 | 2,723 | 3,112,000 | 2,723 |
| 2013-01-24 | 2,602 | 2,691 | 2,595 | 2,685 | 3,398,000 | 2,685 |
| 2013-01-23 | 2,650 | 2,700 | 2,631 | 2,632 | 3,315,000 | 2,632 |
| 2013-01-22 | 2,660 | 2,740 | 2,653 | 2,695 | 4,595,000 | 2,695 |
| 2013-01-21 | 2,682 | 2,697 | 2,641 | 2,650 | 4,360,000 | 2,650 |
| 2013-01-18 | 2,735 | 2,744 | 2,696 | 2,732 | 3,739,000 | 2,732 |
| 2013-01-17 | 2,660 | 2,687 | 2,634 | 2,677 | 6,005,000 | 2,677 |
| 2013-01-16 | 2,760 | 2,760 | 2,661 | 2,666 | 5,461,000 | 2,666 |
| 2013-01-15 | 2,830 | 2,853 | 2,790 | 2,803 | 5,031,000 | 2,803 |
| 2013-01-11 | 2,888 | 2,901 | 2,792 | 2,793 | 5,992,000 | 2,793 |
| 2013-01-10 | 2,860 | 2,867 | 2,789 | 2,839 | 3,923,000 | 2,839 |
| 2013-01-09 | 2,711 | 2,853 | 2,709 | 2,844 | 5,200,000 | 2,844 |
| 2013-01-08 | 2,911 | 2,915 | 2,774 | 2,790 | 4,640,000 | 2,790 |
| 2013-01-07 | 2,986 | 2,987 | 2,935 | 2,944 | 2,876,000 | 2,944 |
| 2013-01-04 | 2,947 | 2,987 | 2,935 | 2,975 | 3,413,000 | 2,975 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
