9508 九州電力(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 | 1,335 | 1,348 | 1,330 | 1,342 | 799,100 | 1,342 |
2013-12-27 | 1,298 | 1,329 | 1,291 | 1,326 | 960,000 | 1,326 |
2013-12-26 | 1,256 | 1,296 | 1,249 | 1,294 | 950,000 | 1,294 |
2013-12-25 | 1,256 | 1,265 | 1,230 | 1,254 | 1,080,300 | 1,254 |
2013-12-24 | 1,284 | 1,289 | 1,255 | 1,260 | 921,400 | 1,260 |
2013-12-20 | 1,295 | 1,300 | 1,275 | 1,285 | 1,169,200 | 1,285 |
2013-12-19 | 1,286 | 1,294 | 1,279 | 1,292 | 1,082,600 | 1,292 |
2013-12-18 | 1,260 | 1,284 | 1,260 | 1,281 | 1,031,900 | 1,281 |
2013-12-17 | 1,258 | 1,267 | 1,257 | 1,265 | 703,600 | 1,265 |
2013-12-16 | 1,256 | 1,273 | 1,248 | 1,255 | 1,043,700 | 1,255 |
2013-12-13 | 1,286 | 1,289 | 1,262 | 1,264 | 2,153,500 | 1,264 |
2013-12-12 | 1,293 | 1,309 | 1,278 | 1,291 | 1,233,600 | 1,291 |
2013-12-11 | 1,321 | 1,324 | 1,297 | 1,304 | 1,462,300 | 1,304 |
2013-12-10 | 1,319 | 1,339 | 1,316 | 1,335 | 853,400 | 1,335 |
2013-12-09 | 1,336 | 1,343 | 1,311 | 1,319 | 1,228,900 | 1,319 |
2013-12-06 | 1,300 | 1,335 | 1,298 | 1,325 | 1,181,700 | 1,325 |
2013-12-05 | 1,314 | 1,331 | 1,300 | 1,302 | 1,086,100 | 1,302 |
2013-12-04 | 1,330 | 1,348 | 1,315 | 1,315 | 1,106,500 | 1,315 |
2013-12-03 | 1,359 | 1,359 | 1,333 | 1,337 | 881,800 | 1,337 |
2013-12-02 | 1,335 | 1,359 | 1,334 | 1,353 | 1,103,000 | 1,353 |
2013-11-29 | 1,315 | 1,336 | 1,315 | 1,327 | 971,300 | 1,327 |
2013-11-28 | 1,333 | 1,337 | 1,315 | 1,320 | 793,000 | 1,320 |
2013-11-27 | 1,350 | 1,351 | 1,320 | 1,322 | 842,500 | 1,322 |
2013-11-26 | 1,360 | 1,368 | 1,350 | 1,350 | 694,800 | 1,350 |
2013-11-25 | 1,372 | 1,372 | 1,356 | 1,364 | 650,100 | 1,364 |
2013-11-22 | 1,366 | 1,369 | 1,350 | 1,354 | 820,700 | 1,354 |
2013-11-21 | 1,371 | 1,382 | 1,362 | 1,367 | 887,900 | 1,367 |
2013-11-20 | 1,377 | 1,388 | 1,364 | 1,369 | 542,700 | 1,369 |
2013-11-19 | 1,376 | 1,388 | 1,371 | 1,380 | 632,600 | 1,380 |
2013-11-18 | 1,394 | 1,398 | 1,381 | 1,383 | 632,500 | 1,383 |
2013-11-15 | 1,375 | 1,394 | 1,363 | 1,388 | 1,375,400 | 1,388 |
2013-11-14 | 1,355 | 1,376 | 1,354 | 1,368 | 755,100 | 1,368 |
2013-11-13 | 1,360 | 1,381 | 1,343 | 1,348 | 956,800 | 1,348 |
2013-11-12 | 1,315 | 1,364 | 1,311 | 1,360 | 1,857,600 | 1,360 |
2013-11-11 | 1,328 | 1,330 | 1,293 | 1,301 | 772,400 | 1,301 |
2013-11-08 | 1,301 | 1,322 | 1,300 | 1,318 | 767,500 | 1,318 |
2013-11-07 | 1,328 | 1,335 | 1,308 | 1,316 | 757,100 | 1,316 |
2013-11-06 | 1,304 | 1,330 | 1,301 | 1,327 | 999,900 | 1,327 |
2013-11-05 | 1,339 | 1,340 | 1,286 | 1,297 | 1,290,600 | 1,297 |
2013-11-01 | 1,373 | 1,374 | 1,318 | 1,320 | 1,401,400 | 1,320 |
2013-10-31 | 1,391 | 1,391 | 1,361 | 1,379 | 1,015,600 | 1,379 |
2013-10-30 | 1,396 | 1,398 | 1,380 | 1,381 | 881,100 | 1,381 |
2013-10-29 | 1,366 | 1,397 | 1,366 | 1,381 | 627,900 | 1,381 |
2013-10-28 | 1,371 | 1,379 | 1,360 | 1,373 | 675,200 | 1,373 |
2013-10-25 | 1,388 | 1,389 | 1,351 | 1,351 | 1,247,800 | 1,351 |
2013-10-24 | 1,404 | 1,411 | 1,376 | 1,386 | 1,226,500 | 1,386 |
2013-10-23 | 1,447 | 1,454 | 1,412 | 1,414 | 1,253,600 | 1,414 |
2013-10-22 | 1,475 | 1,477 | 1,442 | 1,447 | 717,100 | 1,447 |
2013-10-21 | 1,460 | 1,477 | 1,454 | 1,471 | 877,300 | 1,471 |
2013-10-18 | 1,460 | 1,473 | 1,451 | 1,465 | 1,081,800 | 1,465 |
2013-10-17 | 1,465 | 1,496 | 1,452 | 1,461 | 1,618,600 | 1,461 |
2013-10-16 | 1,456 | 1,464 | 1,446 | 1,460 | 762,100 | 1,460 |
2013-10-15 | 1,444 | 1,462 | 1,442 | 1,458 | 827,600 | 1,458 |
2013-10-11 | 1,445 | 1,460 | 1,433 | 1,443 | 995,500 | 1,443 |
2013-10-10 | 1,420 | 1,435 | 1,402 | 1,431 | 848,800 | 1,431 |
2013-10-09 | 1,398 | 1,410 | 1,379 | 1,410 | 1,221,500 | 1,410 |
2013-10-08 | 1,380 | 1,419 | 1,379 | 1,408 | 1,265,200 | 1,408 |
2013-10-07 | 1,449 | 1,450 | 1,381 | 1,383 | 1,779,600 | 1,383 |
2013-10-04 | 1,440 | 1,467 | 1,423 | 1,455 | 1,887,400 | 1,455 |
2013-10-03 | 1,428 | 1,470 | 1,421 | 1,459 | 2,295,600 | 1,459 |
2013-10-02 | 1,415 | 1,429 | 1,407 | 1,420 | 1,553,000 | 1,420 |
2013-10-01 | 1,389 | 1,421 | 1,388 | 1,407 | 1,670,200 | 1,407 |
2013-09-30 | 1,386 | 1,418 | 1,383 | 1,401 | 1,917,000 | 1,401 |
2013-09-27 | 1,390 | 1,425 | 1,385 | 1,396 | 2,453,100 | 1,396 |
2013-09-26 | 1,355 | 1,383 | 1,348 | 1,383 | 1,522,000 | 1,383 |
2013-09-25 | 1,356 | 1,373 | 1,343 | 1,347 | 1,520,000 | 1,347 |
2013-09-24 | 1,354 | 1,368 | 1,346 | 1,355 | 1,347,200 | 1,355 |
2013-09-20 | 1,411 | 1,421 | 1,377 | 1,381 | 1,633,800 | 1,381 |
2013-09-19 | 1,390 | 1,403 | 1,368 | 1,402 | 1,482,600 | 1,402 |
2013-09-18 | 1,407 | 1,407 | 1,373 | 1,381 | 1,310,200 | 1,381 |
2013-09-17 | 1,416 | 1,427 | 1,400 | 1,401 | 1,035,100 | 1,401 |
2013-09-13 | 1,390 | 1,429 | 1,390 | 1,414 | 1,466,100 | 1,414 |
2013-09-12 | 1,428 | 1,436 | 1,386 | 1,414 | 1,840,700 | 1,414 |
2013-09-11 | 1,430 | 1,443 | 1,414 | 1,425 | 1,901,000 | 1,425 |
2013-09-10 | 1,424 | 1,431 | 1,396 | 1,404 | 1,006,500 | 1,404 |
2013-09-09 | 1,442 | 1,456 | 1,404 | 1,410 | 1,383,300 | 1,410 |
2013-09-06 | 1,419 | 1,424 | 1,386 | 1,406 | 1,689,600 | 1,406 |
2013-09-05 | 1,389 | 1,423 | 1,365 | 1,422 | 1,944,200 | 1,422 |
2013-09-04 | 1,348 | 1,387 | 1,320 | 1,386 | 2,054,800 | 1,386 |
2013-09-03 | 1,340 | 1,380 | 1,333 | 1,358 | 1,646,800 | 1,358 |
2013-09-02 | 1,276 | 1,296 | 1,240 | 1,288 | 1,539,400 | 1,288 |
2013-08-30 | 1,262 | 1,318 | 1,261 | 1,277 | 2,698,000 | 1,277 |
2013-08-29 | 1,273 | 1,278 | 1,234 | 1,256 | 2,144,000 | 1,256 |
2013-08-28 | 1,298 | 1,311 | 1,272 | 1,279 | 1,517,400 | 1,279 |
2013-08-27 | 1,305 | 1,350 | 1,298 | 1,338 | 2,421,900 | 1,338 |
2013-08-26 | 1,311 | 1,336 | 1,296 | 1,312 | 1,512,400 | 1,312 |
2013-08-23 | 1,324 | 1,344 | 1,303 | 1,326 | 1,577,200 | 1,326 |
2013-08-22 | 1,290 | 1,338 | 1,286 | 1,295 | 2,398,200 | 1,295 |
2013-08-21 | 1,338 | 1,338 | 1,273 | 1,298 | 2,015,200 | 1,298 |
2013-08-20 | 1,345 | 1,395 | 1,337 | 1,339 | 1,647,500 | 1,339 |
2013-08-19 | 1,363 | 1,366 | 1,339 | 1,351 | 1,509,200 | 1,351 |
2013-08-16 | 1,395 | 1,402 | 1,354 | 1,361 | 2,066,800 | 1,361 |
2013-08-15 | 1,409 | 1,430 | 1,388 | 1,401 | 2,279,700 | 1,401 |
2013-08-14 | 1,421 | 1,439 | 1,383 | 1,423 | 2,331,500 | 1,423 |
2013-08-13 | 1,416 | 1,427 | 1,385 | 1,421 | 1,216,600 | 1,421 |
2013-08-12 | 1,403 | 1,424 | 1,359 | 1,401 | 1,557,900 | 1,401 |
2013-08-09 | 1,444 | 1,469 | 1,414 | 1,419 | 1,253,500 | 1,419 |
2013-08-08 | 1,435 | 1,490 | 1,430 | 1,435 | 1,959,700 | 1,435 |
2013-08-07 | 1,474 | 1,500 | 1,441 | 1,441 | 1,501,300 | 1,441 |
2013-08-06 | 1,443 | 1,499 | 1,443 | 1,499 | 1,591,700 | 1,499 |
2013-08-05 | 1,455 | 1,471 | 1,435 | 1,453 | 1,409,900 | 1,453 |
2013-08-02 | 1,439 | 1,490 | 1,421 | 1,478 | 1,866,900 | 1,478 |
2013-08-01 | 1,366 | 1,428 | 1,366 | 1,428 | 1,882,400 | 1,428 |
2013-07-31 | 1,393 | 1,414 | 1,354 | 1,365 | 2,221,600 | 1,365 |
2013-07-30 | 1,331 | 1,428 | 1,331 | 1,422 | 2,356,300 | 1,422 |
2013-07-29 | 1,385 | 1,387 | 1,336 | 1,344 | 2,047,300 | 1,344 |
2013-07-26 | 1,391 | 1,450 | 1,389 | 1,400 | 2,073,100 | 1,400 |
2013-07-25 | 1,488 | 1,494 | 1,402 | 1,410 | 2,192,400 | 1,410 |
2013-07-24 | 1,487 | 1,508 | 1,483 | 1,488 | 2,295,500 | 1,488 |
2013-07-23 | 1,500 | 1,521 | 1,496 | 1,517 | 1,278,400 | 1,517 |
2013-07-22 | 1,520 | 1,526 | 1,486 | 1,516 | 1,371,600 | 1,516 |
2013-07-19 | 1,528 | 1,538 | 1,486 | 1,509 | 2,799,500 | 1,509 |
2013-07-18 | 1,530 | 1,536 | 1,494 | 1,507 | 2,471,100 | 1,507 |
2013-07-17 | 1,528 | 1,539 | 1,511 | 1,530 | 2,309,800 | 1,530 |
2013-07-16 | 1,520 | 1,543 | 1,502 | 1,519 | 2,350,700 | 1,519 |
2013-07-12 | 1,515 | 1,526 | 1,496 | 1,503 | 1,853,100 | 1,503 |
2013-07-11 | 1,500 | 1,535 | 1,500 | 1,519 | 1,815,600 | 1,519 |
2013-07-10 | 1,546 | 1,548 | 1,476 | 1,506 | 2,839,400 | 1,506 |
2013-07-09 | 1,514 | 1,533 | 1,488 | 1,514 | 1,784,300 | 1,514 |
2013-07-08 | 1,500 | 1,558 | 1,481 | 1,484 | 2,736,900 | 1,484 |
2013-07-05 | 1,490 | 1,496 | 1,475 | 1,492 | 1,279,400 | 1,492 |
2013-07-04 | 1,450 | 1,494 | 1,448 | 1,469 | 2,086,000 | 1,469 |
2013-07-03 | 1,499 | 1,500 | 1,446 | 1,452 | 2,865,900 | 1,452 |
2013-07-02 | 1,490 | 1,528 | 1,463 | 1,504 | 2,941,400 | 1,504 |
2013-07-01 | 1,514 | 1,518 | 1,458 | 1,474 | 2,212,500 | 1,474 |
2013-06-28 | 1,474 | 1,520 | 1,470 | 1,496 | 3,436,900 | 1,496 |
2013-06-27 | 1,425 | 1,464 | 1,413 | 1,462 | 1,901,700 | 1,462 |
2013-06-26 | 1,399 | 1,435 | 1,357 | 1,428 | 2,640,000 | 1,428 |
2013-06-25 | 1,396 | 1,438 | 1,347 | 1,371 | 1,919,700 | 1,371 |
2013-06-24 | 1,420 | 1,441 | 1,391 | 1,395 | 1,649,100 | 1,395 |
2013-06-21 | 1,380 | 1,418 | 1,337 | 1,407 | 2,516,900 | 1,407 |
2013-06-20 | 1,422 | 1,448 | 1,397 | 1,414 | 2,133,200 | 1,414 |
2013-06-19 | 1,414 | 1,455 | 1,384 | 1,421 | 3,512,400 | 1,421 |
2013-06-18 | 1,335 | 1,400 | 1,314 | 1,389 | 2,871,500 | 1,389 |
2013-06-17 | 1,275 | 1,319 | 1,245 | 1,317 | 3,636,800 | 1,317 |
2013-06-14 | 1,291 | 1,326 | 1,276 | 1,284 | 3,549,700 | 1,284 |
2013-06-13 | 1,316 | 1,360 | 1,256 | 1,278 | 2,502,000 | 1,278 |
2013-06-12 | 1,251 | 1,330 | 1,241 | 1,315 | 2,033,000 | 1,315 |
2013-06-11 | 1,305 | 1,321 | 1,253 | 1,264 | 2,756,400 | 1,264 |
2013-06-10 | 1,330 | 1,390 | 1,290 | 1,321 | 3,993,000 | 1,321 |
2013-06-07 | 1,209 | 1,315 | 1,200 | 1,298 | 3,669,300 | 1,298 |
2013-06-06 | 1,251 | 1,304 | 1,207 | 1,218 | 4,321,700 | 1,218 |
2013-06-05 | 1,426 | 1,426 | 1,284 | 1,302 | 3,805,200 | 1,302 |
2013-06-04 | 1,374 | 1,432 | 1,343 | 1,418 | 2,965,200 | 1,418 |
2013-06-03 | 1,355 | 1,427 | 1,305 | 1,392 | 3,713,300 | 1,392 |
2013-05-31 | 1,440 | 1,482 | 1,383 | 1,399 | 3,914,100 | 1,399 |
2013-05-30 | 1,430 | 1,525 | 1,390 | 1,425 | 4,969,400 | 1,425 |
2013-05-29 | 1,353 | 1,532 | 1,335 | 1,489 | 6,686,300 | 1,489 |
2013-05-28 | 1,306 | 1,357 | 1,225 | 1,281 | 4,302,800 | 1,281 |
2013-05-27 | 1,349 | 1,361 | 1,292 | 1,292 | 2,285,500 | 1,292 |
2013-05-24 | 1,358 | 1,454 | 1,323 | 1,384 | 3,887,500 | 1,384 |
2013-05-23 | 1,480 | 1,530 | 1,306 | 1,343 | 3,781,500 | 1,343 |
2013-05-22 | 1,505 | 1,536 | 1,480 | 1,480 | 2,361,800 | 1,480 |
2013-05-21 | 1,589 | 1,613 | 1,472 | 1,493 | 6,291,200 | 1,493 |
2013-05-20 | 1,543 | 1,610 | 1,521 | 1,560 | 5,848,800 | 1,560 |
2013-05-17 | 1,542 | 1,593 | 1,504 | 1,504 | 3,927,600 | 1,504 |
2013-05-16 | 1,506 | 1,538 | 1,474 | 1,529 | 5,307,000 | 1,529 |
2013-05-15 | 1,442 | 1,542 | 1,402 | 1,456 | 6,181,800 | 1,456 |
2013-05-14 | 1,388 | 1,585 | 1,375 | 1,464 | 9,537,100 | 1,464 |
2013-05-13 | 1,370 | 1,394 | 1,357 | 1,377 | 2,537,400 | 1,377 |
2013-05-10 | 1,385 | 1,395 | 1,353 | 1,378 | 2,290,000 | 1,378 |
2013-05-09 | 1,390 | 1,391 | 1,356 | 1,360 | 1,392,800 | 1,360 |
2013-05-08 | 1,370 | 1,395 | 1,366 | 1,391 | 2,659,800 | 1,391 |
2013-05-07 | 1,360 | 1,384 | 1,348 | 1,375 | 2,352,800 | 1,375 |
2013-05-02 | 1,364 | 1,375 | 1,327 | 1,336 | 2,589,900 | 1,336 |
2013-05-01 | 1,346 | 1,367 | 1,318 | 1,356 | 2,441,200 | 1,356 |
2013-04-30 | 1,334 | 1,376 | 1,322 | 1,345 | 3,953,700 | 1,345 |
2013-04-26 | 1,345 | 1,353 | 1,303 | 1,313 | 2,588,300 | 1,313 |
2013-04-25 | 1,355 | 1,369 | 1,336 | 1,352 | 2,027,500 | 1,352 |
2013-04-24 | 1,400 | 1,409 | 1,326 | 1,353 | 3,395,900 | 1,353 |
2013-04-23 | 1,340 | 1,387 | 1,321 | 1,349 | 2,651,900 | 1,349 |
2013-04-22 | 1,406 | 1,418 | 1,327 | 1,338 | 3,333,900 | 1,338 |
2013-04-19 | 1,336 | 1,389 | 1,331 | 1,350 | 5,222,700 | 1,350 |
2013-04-18 | 1,370 | 1,395 | 1,328 | 1,336 | 5,114,700 | 1,336 |
2013-04-17 | 1,525 | 1,557 | 1,381 | 1,397 | 8,758,200 | 1,397 |
2013-04-16 | 1,505 | 1,572 | 1,418 | 1,495 | 12,034,500 | 1,495 |
2013-04-15 | 1,380 | 1,660 | 1,373 | 1,545 | 23,808,800 | 1,545 |
2013-04-12 | 1,147 | 1,398 | 1,130 | 1,385 | 16,931,400 | 1,385 |
2013-04-11 | 1,100 | 1,139 | 1,099 | 1,139 | 4,498,300 | 1,139 |
2013-04-10 | 998 | 1,079 | 997 | 1,079 | 5,014,500 | 1,079 |
2013-04-09 | 998 | 1,004 | 985 | 997 | 1,543,500 | 997 |
2013-04-08 | 994 | 1,010 | 974 | 1,005 | 3,008,000 | 1,005 |
2013-04-05 | 980 | 1,005 | 964 | 975 | 4,637,100 | 975 |
2013-04-04 | 938 | 945 | 911 | 939 | 2,742,500 | 939 |
2013-04-03 | 909 | 941 | 880 | 939 | 3,352,300 | 939 |
2013-04-02 | 964 | 964 | 904 | 913 | 2,273,400 | 913 |
2013-04-01 | 980 | 990 | 958 | 968 | 2,284,800 | 968 |
2013-03-29 | 963 | 979 | 949 | 977 | 2,260,900 | 977 |
2013-03-28 | 958 | 980 | 951 | 958 | 2,431,400 | 958 |
2013-03-27 | 925 | 956 | 920 | 955 | 4,208,400 | 955 |
2013-03-26 | 896 | 926 | 893 | 922 | 3,614,000 | 922 |
2013-03-25 | 892 | 904 | 889 | 895 | 2,193,900 | 895 |
2013-03-22 | 900 | 910 | 880 | 884 | 2,654,900 | 884 |
2013-03-21 | 872 | 900 | 867 | 899 | 3,340,200 | 899 |
2013-03-19 | 839 | 857 | 834 | 846 | 2,307,900 | 846 |
2013-03-18 | 848 | 851 | 830 | 835 | 1,483,500 | 835 |
2013-03-15 | 838 | 855 | 834 | 855 | 3,237,300 | 855 |
2013-03-14 | 840 | 848 | 833 | 838 | 1,863,000 | 838 |
2013-03-13 | 856 | 858 | 836 | 844 | 1,734,000 | 844 |
2013-03-12 | 871 | 872 | 860 | 862 | 2,361,500 | 862 |
2013-03-11 | 875 | 880 | 869 | 879 | 1,457,900 | 879 |
2013-03-08 | 872 | 878 | 851 | 874 | 3,022,000 | 874 |
2013-03-07 | 882 | 883 | 861 | 865 | 1,836,200 | 865 |
2013-03-06 | 891 | 891 | 872 | 882 | 1,988,100 | 882 |
2013-03-05 | 896 | 903 | 888 | 890 | 1,505,500 | 890 |
2013-03-04 | 901 | 903 | 889 | 899 | 1,715,900 | 899 |
2013-03-01 | 901 | 915 | 888 | 901 | 2,026,500 | 901 |
2013-02-28 | 890 | 894 | 879 | 889 | 2,395,400 | 889 |
2013-02-27 | 901 | 927 | 887 | 893 | 2,650,700 | 893 |
2013-02-26 | 909 | 911 | 894 | 897 | 1,759,500 | 897 |
2013-02-25 | 934 | 935 | 906 | 917 | 2,368,200 | 917 |
2013-02-22 | 917 | 929 | 884 | 925 | 3,750,900 | 925 |
2013-02-21 | 918 | 942 | 909 | 914 | 4,415,900 | 914 |
2013-02-20 | 883 | 909 | 874 | 908 | 4,094,300 | 908 |
2013-02-19 | 885 | 888 | 873 | 874 | 1,467,600 | 874 |
2013-02-18 | 881 | 905 | 866 | 887 | 2,342,000 | 887 |
2013-02-15 | 830 | 892 | 828 | 889 | 4,512,800 | 889 |
2013-02-14 | 826 | 855 | 817 | 825 | 2,346,900 | 825 |
2013-02-13 | 855 | 858 | 817 | 825 | 1,774,800 | 825 |
2013-02-12 | 858 | 880 | 854 | 855 | 2,380,000 | 855 |
2013-02-08 | 860 | 868 | 843 | 850 | 1,942,100 | 850 |
2013-02-07 | 854 | 880 | 846 | 860 | 2,105,500 | 860 |
2013-02-06 | 845 | 860 | 828 | 854 | 2,058,700 | 854 |
2013-02-05 | 860 | 875 | 838 | 838 | 2,043,500 | 838 |
2013-02-04 | 876 | 883 | 860 | 865 | 1,495,300 | 865 |
2013-02-01 | 894 | 920 | 872 | 878 | 3,176,100 | 878 |
2013-01-31 | 890 | 896 | 850 | 879 | 2,924,300 | 879 |
2013-01-30 | 896 | 904 | 883 | 898 | 1,864,000 | 898 |
2013-01-29 | 873 | 909 | 871 | 889 | 2,691,400 | 889 |
2013-01-28 | 890 | 899 | 874 | 878 | 2,007,200 | 878 |
2013-01-25 | 910 | 928 | 895 | 904 | 2,133,700 | 904 |
2013-01-24 | 930 | 933 | 886 | 902 | 2,776,300 | 902 |
2013-01-23 | 937 | 976 | 933 | 933 | 3,485,300 | 933 |
2013-01-22 | 953 | 974 | 924 | 937 | 3,753,300 | 937 |
2013-01-21 | 981 | 984 | 951 | 963 | 2,141,500 | 963 |
2013-01-18 | 968 | 992 | 960 | 978 | 3,119,700 | 978 |
2013-01-17 | 971 | 993 | 944 | 955 | 4,030,000 | 955 |
2013-01-16 | 983 | 994 | 957 | 961 | 2,778,600 | 961 |
2013-01-15 | 976 | 996 | 966 | 983 | 2,838,800 | 983 |
2013-01-11 | 981 | 1,004 | 971 | 984 | 2,868,600 | 984 |
2013-01-10 | 955 | 1,013 | 938 | 977 | 6,095,300 | 977 |
2013-01-09 | 970 | 980 | 930 | 970 | 3,516,300 | 970 |
2013-01-08 | 1,009 | 1,017 | 972 | 982 | 3,410,700 | 982 |
2013-01-07 | 1,048 | 1,050 | 1,000 | 1,010 | 3,178,000 | 1,010 |
2013-01-04 | 1,017 | 1,058 | 1,014 | 1,054 | 3,965,900 | 1,054 |
分割・併合履歴 : [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株