9507 四国電力(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 | 1,575 | 1,589 | 1,565 | 1,575 | 522,700 | 1,575 |
2013-12-27 | 1,528 | 1,562 | 1,515 | 1,562 | 532,800 | 1,562 |
2013-12-26 | 1,487 | 1,530 | 1,486 | 1,525 | 385,100 | 1,525 |
2013-12-25 | 1,487 | 1,504 | 1,454 | 1,487 | 423,700 | 1,487 |
2013-12-24 | 1,518 | 1,527 | 1,486 | 1,492 | 509,100 | 1,492 |
2013-12-20 | 1,524 | 1,570 | 1,506 | 1,521 | 678,200 | 1,521 |
2013-12-19 | 1,508 | 1,520 | 1,499 | 1,520 | 616,500 | 1,520 |
2013-12-18 | 1,465 | 1,505 | 1,465 | 1,501 | 512,500 | 1,501 |
2013-12-17 | 1,458 | 1,475 | 1,451 | 1,472 | 417,200 | 1,472 |
2013-12-16 | 1,476 | 1,496 | 1,453 | 1,458 | 447,500 | 1,458 |
2013-12-13 | 1,500 | 1,513 | 1,475 | 1,475 | 1,130,900 | 1,475 |
2013-12-12 | 1,510 | 1,528 | 1,501 | 1,511 | 529,600 | 1,511 |
2013-12-11 | 1,548 | 1,548 | 1,521 | 1,525 | 547,600 | 1,525 |
2013-12-10 | 1,555 | 1,560 | 1,536 | 1,559 | 561,500 | 1,559 |
2013-12-09 | 1,577 | 1,587 | 1,545 | 1,560 | 481,500 | 1,560 |
2013-12-06 | 1,531 | 1,570 | 1,526 | 1,563 | 493,900 | 1,563 |
2013-12-05 | 1,550 | 1,564 | 1,531 | 1,531 | 610,300 | 1,531 |
2013-12-04 | 1,580 | 1,595 | 1,561 | 1,565 | 806,600 | 1,565 |
2013-12-03 | 1,617 | 1,623 | 1,603 | 1,605 | 714,900 | 1,605 |
2013-12-02 | 1,625 | 1,648 | 1,625 | 1,637 | 395,500 | 1,637 |
2013-11-29 | 1,626 | 1,642 | 1,616 | 1,621 | 479,400 | 1,621 |
2013-11-28 | 1,648 | 1,651 | 1,615 | 1,627 | 615,200 | 1,627 |
2013-11-27 | 1,656 | 1,661 | 1,589 | 1,602 | 1,151,200 | 1,602 |
2013-11-26 | 1,676 | 1,685 | 1,668 | 1,671 | 388,200 | 1,671 |
2013-11-25 | 1,680 | 1,697 | 1,676 | 1,694 | 300,700 | 1,694 |
2013-11-22 | 1,691 | 1,699 | 1,673 | 1,679 | 267,100 | 1,679 |
2013-11-21 | 1,699 | 1,706 | 1,683 | 1,691 | 282,200 | 1,691 |
2013-11-20 | 1,694 | 1,714 | 1,678 | 1,685 | 247,100 | 1,685 |
2013-11-19 | 1,692 | 1,708 | 1,684 | 1,699 | 315,800 | 1,699 |
2013-11-18 | 1,718 | 1,723 | 1,680 | 1,700 | 261,000 | 1,700 |
2013-11-15 | 1,680 | 1,708 | 1,670 | 1,705 | 543,100 | 1,705 |
2013-11-14 | 1,665 | 1,682 | 1,655 | 1,667 | 316,100 | 1,667 |
2013-11-13 | 1,672 | 1,690 | 1,646 | 1,653 | 348,300 | 1,653 |
2013-11-12 | 1,636 | 1,685 | 1,636 | 1,678 | 322,800 | 1,678 |
2013-11-11 | 1,670 | 1,676 | 1,611 | 1,634 | 257,900 | 1,634 |
2013-11-08 | 1,650 | 1,659 | 1,631 | 1,643 | 304,400 | 1,643 |
2013-11-07 | 1,681 | 1,681 | 1,654 | 1,656 | 268,200 | 1,656 |
2013-11-06 | 1,647 | 1,699 | 1,647 | 1,687 | 396,800 | 1,687 |
2013-11-05 | 1,700 | 1,700 | 1,636 | 1,646 | 605,500 | 1,646 |
2013-11-01 | 1,744 | 1,744 | 1,675 | 1,684 | 542,700 | 1,684 |
2013-10-31 | 1,726 | 1,774 | 1,725 | 1,748 | 570,600 | 1,748 |
2013-10-30 | 1,720 | 1,734 | 1,710 | 1,727 | 417,300 | 1,727 |
2013-10-29 | 1,682 | 1,726 | 1,682 | 1,708 | 358,000 | 1,708 |
2013-10-28 | 1,708 | 1,714 | 1,678 | 1,693 | 328,700 | 1,693 |
2013-10-25 | 1,750 | 1,750 | 1,691 | 1,693 | 387,200 | 1,693 |
2013-10-24 | 1,769 | 1,770 | 1,730 | 1,750 | 361,000 | 1,750 |
2013-10-23 | 1,795 | 1,812 | 1,745 | 1,773 | 526,500 | 1,773 |
2013-10-22 | 1,763 | 1,792 | 1,758 | 1,781 | 548,900 | 1,781 |
2013-10-21 | 1,707 | 1,760 | 1,707 | 1,757 | 569,100 | 1,757 |
2013-10-18 | 1,699 | 1,720 | 1,691 | 1,714 | 381,400 | 1,714 |
2013-10-17 | 1,684 | 1,705 | 1,683 | 1,694 | 389,600 | 1,694 |
2013-10-16 | 1,668 | 1,684 | 1,656 | 1,668 | 265,000 | 1,668 |
2013-10-15 | 1,664 | 1,694 | 1,664 | 1,682 | 333,600 | 1,682 |
2013-10-11 | 1,651 | 1,679 | 1,645 | 1,664 | 515,500 | 1,664 |
2013-10-10 | 1,614 | 1,635 | 1,592 | 1,634 | 283,400 | 1,634 |
2013-10-09 | 1,584 | 1,612 | 1,584 | 1,609 | 249,700 | 1,609 |
2013-10-08 | 1,564 | 1,622 | 1,558 | 1,612 | 431,700 | 1,612 |
2013-10-07 | 1,649 | 1,649 | 1,534 | 1,577 | 662,400 | 1,577 |
2013-10-04 | 1,655 | 1,666 | 1,637 | 1,657 | 294,400 | 1,657 |
2013-10-03 | 1,665 | 1,684 | 1,654 | 1,671 | 469,000 | 1,671 |
2013-10-02 | 1,655 | 1,673 | 1,638 | 1,653 | 413,500 | 1,653 |
2013-10-01 | 1,668 | 1,675 | 1,643 | 1,644 | 427,700 | 1,644 |
2013-09-30 | 1,658 | 1,702 | 1,640 | 1,667 | 658,300 | 1,667 |
2013-09-27 | 1,674 | 1,717 | 1,672 | 1,688 | 625,100 | 1,688 |
2013-09-26 | 1,630 | 1,652 | 1,604 | 1,652 | 413,800 | 1,652 |
2013-09-25 | 1,625 | 1,643 | 1,611 | 1,615 | 761,600 | 1,615 |
2013-09-24 | 1,650 | 1,651 | 1,623 | 1,635 | 527,200 | 1,635 |
2013-09-20 | 1,683 | 1,698 | 1,665 | 1,671 | 549,600 | 1,671 |
2013-09-19 | 1,650 | 1,679 | 1,626 | 1,679 | 668,100 | 1,679 |
2013-09-18 | 1,663 | 1,664 | 1,636 | 1,640 | 446,600 | 1,640 |
2013-09-17 | 1,642 | 1,680 | 1,632 | 1,653 | 475,300 | 1,653 |
2013-09-13 | 1,601 | 1,652 | 1,601 | 1,649 | 858,400 | 1,649 |
2013-09-12 | 1,620 | 1,643 | 1,610 | 1,622 | 581,500 | 1,622 |
2013-09-11 | 1,633 | 1,650 | 1,615 | 1,631 | 538,000 | 1,631 |
2013-09-10 | 1,611 | 1,632 | 1,600 | 1,613 | 391,700 | 1,613 |
2013-09-09 | 1,610 | 1,629 | 1,596 | 1,605 | 592,200 | 1,605 |
2013-09-06 | 1,601 | 1,610 | 1,562 | 1,577 | 543,700 | 1,577 |
2013-09-05 | 1,595 | 1,606 | 1,561 | 1,600 | 604,700 | 1,600 |
2013-09-04 | 1,575 | 1,588 | 1,536 | 1,579 | 855,900 | 1,579 |
2013-09-03 | 1,575 | 1,617 | 1,575 | 1,612 | 693,300 | 1,612 |
2013-09-02 | 1,517 | 1,539 | 1,485 | 1,530 | 600,900 | 1,530 |
2013-08-30 | 1,503 | 1,574 | 1,503 | 1,534 | 1,424,600 | 1,534 |
2013-08-29 | 1,527 | 1,529 | 1,452 | 1,477 | 969,700 | 1,477 |
2013-08-28 | 1,555 | 1,580 | 1,510 | 1,528 | 891,300 | 1,528 |
2013-08-27 | 1,583 | 1,628 | 1,576 | 1,611 | 978,400 | 1,611 |
2013-08-26 | 1,599 | 1,670 | 1,572 | 1,589 | 654,400 | 1,589 |
2013-08-23 | 1,612 | 1,642 | 1,602 | 1,610 | 699,300 | 1,610 |
2013-08-22 | 1,610 | 1,657 | 1,585 | 1,589 | 1,072,800 | 1,589 |
2013-08-21 | 1,695 | 1,698 | 1,601 | 1,638 | 891,900 | 1,638 |
2013-08-20 | 1,740 | 1,779 | 1,700 | 1,700 | 745,100 | 1,700 |
2013-08-19 | 1,725 | 1,733 | 1,700 | 1,724 | 358,600 | 1,724 |
2013-08-16 | 1,758 | 1,762 | 1,717 | 1,733 | 578,200 | 1,733 |
2013-08-15 | 1,783 | 1,808 | 1,770 | 1,777 | 413,500 | 1,777 |
2013-08-14 | 1,791 | 1,800 | 1,757 | 1,797 | 461,000 | 1,797 |
2013-08-13 | 1,778 | 1,798 | 1,747 | 1,794 | 428,700 | 1,794 |
2013-08-12 | 1,759 | 1,797 | 1,739 | 1,774 | 417,900 | 1,774 |
2013-08-09 | 1,782 | 1,804 | 1,760 | 1,780 | 562,800 | 1,780 |
2013-08-08 | 1,806 | 1,860 | 1,775 | 1,782 | 578,000 | 1,782 |
2013-08-07 | 1,868 | 1,907 | 1,822 | 1,825 | 894,100 | 1,825 |
2013-08-06 | 1,829 | 1,908 | 1,820 | 1,908 | 592,200 | 1,908 |
2013-08-05 | 1,844 | 1,862 | 1,831 | 1,841 | 423,500 | 1,841 |
2013-08-02 | 1,850 | 1,884 | 1,808 | 1,874 | 569,200 | 1,874 |
2013-08-01 | 1,748 | 1,817 | 1,748 | 1,813 | 626,200 | 1,813 |
2013-07-31 | 1,792 | 1,825 | 1,749 | 1,755 | 802,600 | 1,755 |
2013-07-30 | 1,716 | 1,833 | 1,715 | 1,827 | 730,800 | 1,827 |
2013-07-29 | 1,765 | 1,778 | 1,692 | 1,705 | 828,100 | 1,705 |
2013-07-26 | 1,791 | 1,830 | 1,782 | 1,786 | 620,700 | 1,786 |
2013-07-25 | 1,892 | 1,904 | 1,804 | 1,812 | 649,900 | 1,812 |
2013-07-24 | 1,882 | 1,910 | 1,877 | 1,908 | 492,000 | 1,908 |
2013-07-23 | 1,893 | 1,916 | 1,885 | 1,915 | 437,700 | 1,915 |
2013-07-22 | 1,921 | 1,930 | 1,848 | 1,920 | 699,200 | 1,920 |
2013-07-19 | 1,925 | 1,934 | 1,870 | 1,915 | 878,300 | 1,915 |
2013-07-18 | 1,950 | 1,956 | 1,896 | 1,914 | 787,400 | 1,914 |
2013-07-17 | 1,936 | 1,949 | 1,918 | 1,943 | 579,400 | 1,943 |
2013-07-16 | 1,928 | 1,957 | 1,895 | 1,936 | 815,700 | 1,936 |
2013-07-12 | 1,945 | 1,950 | 1,920 | 1,929 | 533,900 | 1,929 |
2013-07-11 | 1,917 | 1,951 | 1,915 | 1,940 | 537,000 | 1,940 |
2013-07-10 | 1,950 | 1,969 | 1,920 | 1,944 | 1,107,000 | 1,944 |
2013-07-09 | 1,870 | 1,925 | 1,861 | 1,915 | 1,068,200 | 1,915 |
2013-07-08 | 1,896 | 1,908 | 1,843 | 1,845 | 1,158,400 | 1,845 |
2013-07-05 | 1,815 | 1,840 | 1,802 | 1,835 | 544,100 | 1,835 |
2013-07-04 | 1,783 | 1,817 | 1,773 | 1,800 | 761,900 | 1,800 |
2013-07-03 | 1,792 | 1,800 | 1,769 | 1,771 | 824,000 | 1,771 |
2013-07-02 | 1,799 | 1,824 | 1,766 | 1,819 | 1,074,800 | 1,819 |
2013-07-01 | 1,825 | 1,826 | 1,751 | 1,782 | 884,700 | 1,782 |
2013-06-28 | 1,758 | 1,829 | 1,751 | 1,791 | 1,314,900 | 1,791 |
2013-06-27 | 1,669 | 1,736 | 1,662 | 1,730 | 1,256,700 | 1,730 |
2013-06-26 | 1,672 | 1,675 | 1,621 | 1,649 | 658,600 | 1,649 |
2013-06-25 | 1,684 | 1,711 | 1,620 | 1,649 | 938,500 | 1,649 |
2013-06-24 | 1,742 | 1,765 | 1,694 | 1,696 | 774,600 | 1,696 |
2013-06-21 | 1,667 | 1,733 | 1,639 | 1,724 | 1,288,200 | 1,724 |
2013-06-20 | 1,710 | 1,749 | 1,696 | 1,718 | 1,095,500 | 1,718 |
2013-06-19 | 1,694 | 1,744 | 1,665 | 1,698 | 1,657,700 | 1,698 |
2013-06-18 | 1,630 | 1,679 | 1,605 | 1,665 | 1,231,100 | 1,665 |
2013-06-17 | 1,533 | 1,632 | 1,533 | 1,615 | 1,483,500 | 1,615 |
2013-06-14 | 1,510 | 1,566 | 1,483 | 1,527 | 1,877,200 | 1,527 |
2013-06-13 | 1,477 | 1,510 | 1,419 | 1,444 | 1,513,500 | 1,444 |
2013-06-12 | 1,404 | 1,486 | 1,388 | 1,472 | 1,287,300 | 1,472 |
2013-06-11 | 1,495 | 1,497 | 1,416 | 1,426 | 1,359,700 | 1,426 |
2013-06-10 | 1,515 | 1,546 | 1,459 | 1,507 | 1,612,600 | 1,507 |
2013-06-07 | 1,420 | 1,500 | 1,420 | 1,455 | 1,472,200 | 1,455 |
2013-06-06 | 1,451 | 1,524 | 1,412 | 1,451 | 2,047,400 | 1,451 |
2013-06-05 | 1,687 | 1,690 | 1,511 | 1,516 | 1,587,400 | 1,516 |
2013-06-04 | 1,601 | 1,679 | 1,563 | 1,675 | 1,021,800 | 1,675 |
2013-06-03 | 1,638 | 1,692 | 1,556 | 1,625 | 1,463,500 | 1,625 |
2013-05-31 | 1,741 | 1,750 | 1,657 | 1,666 | 1,796,000 | 1,666 |
2013-05-30 | 1,733 | 1,809 | 1,671 | 1,701 | 1,603,100 | 1,701 |
2013-05-29 | 1,741 | 1,861 | 1,694 | 1,813 | 1,698,900 | 1,813 |
2013-05-28 | 1,696 | 1,760 | 1,608 | 1,666 | 1,662,400 | 1,666 |
2013-05-27 | 1,742 | 1,782 | 1,691 | 1,694 | 1,098,600 | 1,694 |
2013-05-24 | 1,775 | 1,909 | 1,736 | 1,822 | 1,596,600 | 1,822 |
2013-05-23 | 1,954 | 2,007 | 1,731 | 1,735 | 1,425,500 | 1,735 |
2013-05-22 | 2,039 | 2,044 | 1,965 | 1,975 | 951,400 | 1,975 |
2013-05-21 | 2,074 | 2,111 | 1,987 | 2,001 | 1,625,000 | 2,001 |
2013-05-20 | 2,027 | 2,076 | 1,997 | 2,050 | 1,109,700 | 2,050 |
2013-05-17 | 2,040 | 2,069 | 1,952 | 1,958 | 1,076,900 | 1,958 |
2013-05-16 | 1,994 | 2,040 | 1,912 | 2,010 | 1,828,200 | 2,010 |
2013-05-15 | 1,961 | 2,072 | 1,921 | 1,950 | 1,243,700 | 1,950 |
2013-05-14 | 1,920 | 2,140 | 1,906 | 1,975 | 2,839,100 | 1,975 |
2013-05-13 | 1,887 | 1,922 | 1,855 | 1,894 | 1,154,800 | 1,894 |
2013-05-10 | 1,869 | 1,896 | 1,835 | 1,847 | 713,100 | 1,847 |
2013-05-09 | 1,852 | 1,895 | 1,842 | 1,847 | 1,012,000 | 1,847 |
2013-05-08 | 1,841 | 1,910 | 1,841 | 1,865 | 1,380,000 | 1,865 |
2013-05-07 | 1,800 | 1,841 | 1,799 | 1,841 | 1,195,200 | 1,841 |
2013-05-02 | 1,775 | 1,813 | 1,733 | 1,778 | 963,300 | 1,778 |
2013-05-01 | 1,765 | 1,792 | 1,715 | 1,775 | 976,800 | 1,775 |
2013-04-30 | 1,741 | 1,779 | 1,721 | 1,765 | 1,512,500 | 1,765 |
2013-04-26 | 1,766 | 1,774 | 1,718 | 1,718 | 664,200 | 1,718 |
2013-04-25 | 1,770 | 1,788 | 1,747 | 1,788 | 693,800 | 1,788 |
2013-04-24 | 1,790 | 1,821 | 1,735 | 1,769 | 1,307,000 | 1,769 |
2013-04-23 | 1,702 | 1,784 | 1,691 | 1,750 | 833,000 | 1,750 |
2013-04-22 | 1,780 | 1,804 | 1,719 | 1,729 | 1,053,400 | 1,729 |
2013-04-19 | 1,681 | 1,738 | 1,661 | 1,729 | 1,415,900 | 1,729 |
2013-04-18 | 1,784 | 1,784 | 1,681 | 1,685 | 2,058,700 | 1,685 |
2013-04-17 | 1,891 | 1,913 | 1,766 | 1,784 | 1,989,800 | 1,784 |
2013-04-16 | 1,880 | 1,932 | 1,813 | 1,851 | 2,627,100 | 1,851 |
2013-04-15 | 1,845 | 2,020 | 1,794 | 1,920 | 5,578,800 | 1,920 |
2013-04-12 | 1,619 | 1,880 | 1,580 | 1,849 | 5,625,400 | 1,849 |
2013-04-11 | 1,551 | 1,627 | 1,550 | 1,618 | 3,081,600 | 1,618 |
2013-04-10 | 1,410 | 1,497 | 1,410 | 1,497 | 2,096,700 | 1,497 |
2013-04-09 | 1,410 | 1,421 | 1,376 | 1,416 | 856,600 | 1,416 |
2013-04-08 | 1,387 | 1,430 | 1,359 | 1,416 | 1,689,800 | 1,416 |
2013-04-05 | 1,371 | 1,433 | 1,351 | 1,359 | 2,166,400 | 1,359 |
2013-04-04 | 1,372 | 1,378 | 1,314 | 1,350 | 1,706,100 | 1,350 |
2013-04-03 | 1,290 | 1,383 | 1,286 | 1,383 | 2,382,700 | 1,383 |
2013-04-02 | 1,385 | 1,385 | 1,271 | 1,312 | 1,371,200 | 1,312 |
2013-04-01 | 1,386 | 1,397 | 1,346 | 1,374 | 1,509,000 | 1,374 |
2013-03-29 | 1,339 | 1,369 | 1,324 | 1,368 | 1,239,100 | 1,368 |
2013-03-28 | 1,334 | 1,367 | 1,306 | 1,338 | 1,673,500 | 1,338 |
2013-03-27 | 1,260 | 1,332 | 1,259 | 1,330 | 1,875,400 | 1,330 |
2013-03-26 | 1,199 | 1,283 | 1,193 | 1,271 | 1,963,400 | 1,271 |
2013-03-25 | 1,228 | 1,235 | 1,196 | 1,207 | 996,000 | 1,207 |
2013-03-22 | 1,190 | 1,254 | 1,183 | 1,219 | 2,381,500 | 1,219 |
2013-03-21 | 1,147 | 1,197 | 1,139 | 1,191 | 2,288,400 | 1,191 |
2013-03-19 | 1,060 | 1,108 | 1,053 | 1,090 | 1,322,000 | 1,090 |
2013-03-18 | 1,072 | 1,077 | 1,055 | 1,058 | 1,280,700 | 1,058 |
2013-03-15 | 1,040 | 1,071 | 1,037 | 1,065 | 1,411,900 | 1,065 |
2013-03-14 | 1,057 | 1,064 | 1,037 | 1,046 | 1,267,800 | 1,046 |
2013-03-13 | 1,083 | 1,083 | 1,052 | 1,064 | 1,241,600 | 1,064 |
2013-03-12 | 1,123 | 1,123 | 1,098 | 1,098 | 1,010,100 | 1,098 |
2013-03-11 | 1,134 | 1,134 | 1,115 | 1,123 | 907,100 | 1,123 |
2013-03-08 | 1,129 | 1,135 | 1,104 | 1,132 | 1,526,400 | 1,132 |
2013-03-07 | 1,139 | 1,144 | 1,120 | 1,124 | 735,500 | 1,124 |
2013-03-06 | 1,151 | 1,151 | 1,127 | 1,138 | 999,800 | 1,138 |
2013-03-05 | 1,137 | 1,156 | 1,134 | 1,138 | 853,600 | 1,138 |
2013-03-04 | 1,160 | 1,163 | 1,118 | 1,135 | 2,073,600 | 1,135 |
2013-03-01 | 1,160 | 1,203 | 1,152 | 1,159 | 2,404,100 | 1,159 |
2013-02-28 | 1,098 | 1,137 | 1,097 | 1,135 | 2,239,000 | 1,135 |
2013-02-27 | 1,089 | 1,130 | 1,082 | 1,083 | 1,985,100 | 1,083 |
2013-02-26 | 1,094 | 1,110 | 1,078 | 1,080 | 1,230,600 | 1,080 |
2013-02-25 | 1,144 | 1,147 | 1,087 | 1,094 | 2,045,000 | 1,094 |
2013-02-22 | 1,160 | 1,168 | 1,112 | 1,134 | 2,663,200 | 1,134 |
2013-02-21 | 1,130 | 1,208 | 1,123 | 1,156 | 3,656,200 | 1,156 |
2013-02-20 | 1,083 | 1,134 | 1,066 | 1,130 | 2,030,500 | 1,130 |
2013-02-19 | 1,075 | 1,078 | 1,049 | 1,053 | 897,200 | 1,053 |
2013-02-18 | 1,041 | 1,081 | 1,018 | 1,071 | 1,569,600 | 1,071 |
2013-02-15 | 1,020 | 1,052 | 1,007 | 1,050 | 1,922,800 | 1,050 |
2013-02-14 | 1,010 | 1,055 | 1,006 | 1,027 | 1,419,200 | 1,027 |
2013-02-13 | 1,051 | 1,055 | 1,006 | 1,019 | 1,668,500 | 1,019 |
2013-02-12 | 1,088 | 1,117 | 1,061 | 1,064 | 1,653,900 | 1,064 |
2013-02-08 | 1,130 | 1,136 | 1,085 | 1,091 | 1,392,400 | 1,091 |
2013-02-07 | 1,085 | 1,140 | 1,072 | 1,111 | 2,442,100 | 1,111 |
2013-02-06 | 1,056 | 1,079 | 1,026 | 1,071 | 2,011,700 | 1,071 |
2013-02-05 | 1,095 | 1,114 | 1,052 | 1,052 | 1,566,600 | 1,052 |
2013-02-04 | 1,121 | 1,137 | 1,090 | 1,101 | 1,770,600 | 1,101 |
2013-02-01 | 1,150 | 1,183 | 1,113 | 1,132 | 2,609,900 | 1,132 |
2013-01-31 | 1,148 | 1,161 | 1,085 | 1,120 | 2,075,600 | 1,120 |
2013-01-30 | 1,174 | 1,185 | 1,145 | 1,161 | 1,071,700 | 1,161 |
2013-01-29 | 1,104 | 1,205 | 1,104 | 1,155 | 1,296,500 | 1,155 |
2013-01-28 | 1,156 | 1,160 | 1,125 | 1,125 | 1,734,900 | 1,125 |
2013-01-25 | 1,160 | 1,193 | 1,140 | 1,165 | 1,551,600 | 1,165 |
2013-01-24 | 1,162 | 1,165 | 1,120 | 1,142 | 1,905,800 | 1,142 |
2013-01-23 | 1,215 | 1,252 | 1,187 | 1,188 | 2,434,800 | 1,188 |
2013-01-22 | 1,269 | 1,282 | 1,209 | 1,220 | 2,325,200 | 1,220 |
2013-01-21 | 1,310 | 1,321 | 1,278 | 1,292 | 982,300 | 1,292 |
2013-01-18 | 1,293 | 1,325 | 1,266 | 1,314 | 1,504,400 | 1,314 |
2013-01-17 | 1,300 | 1,330 | 1,273 | 1,280 | 1,813,600 | 1,280 |
2013-01-16 | 1,326 | 1,353 | 1,279 | 1,283 | 1,300,000 | 1,283 |
2013-01-15 | 1,328 | 1,346 | 1,315 | 1,330 | 1,239,400 | 1,330 |
2013-01-11 | 1,349 | 1,370 | 1,321 | 1,342 | 1,265,100 | 1,342 |
2013-01-10 | 1,334 | 1,400 | 1,291 | 1,342 | 2,484,900 | 1,342 |
2013-01-09 | 1,349 | 1,369 | 1,313 | 1,350 | 1,776,100 | 1,350 |
2013-01-08 | 1,410 | 1,438 | 1,367 | 1,386 | 1,312,600 | 1,386 |
2013-01-07 | 1,482 | 1,485 | 1,425 | 1,432 | 1,015,300 | 1,432 |
2013-01-04 | 1,405 | 1,475 | 1,405 | 1,472 | 1,396,600 | 1,472 |
分割・併合履歴 : [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株