2796 ファーマライズホールディングス(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 | 691 | 708 | 691 | 700 | 7,500 | 700 |
| 2013-12-27 | 700 | 700 | 685 | 700 | 10,100 | 700 |
| 2013-12-26 | 679 | 700 | 675 | 700 | 10,100 | 700 |
| 2013-12-25 | 661 | 679 | 661 | 674 | 41,600 | 674 |
| 2013-12-24 | 690 | 690 | 671 | 671 | 9,400 | 671 |
| 2013-12-20 | 680 | 685 | 673 | 685 | 11,600 | 685 |
| 2013-12-19 | 685 | 690 | 680 | 680 | 8,500 | 680 |
| 2013-12-18 | 695 | 695 | 680 | 687 | 3,100 | 687 |
| 2013-12-17 | 686 | 700 | 672 | 695 | 21,600 | 695 |
| 2013-12-16 | 712 | 712 | 690 | 695 | 15,500 | 695 |
| 2013-12-13 | 723 | 724 | 702 | 712 | 15,600 | 712 |
| 2013-12-12 | 709 | 724 | 700 | 724 | 30,100 | 724 |
| 2013-12-11 | 696 | 713 | 696 | 710 | 12,400 | 710 |
| 2013-12-10 | 701 | 703 | 685 | 687 | 15,700 | 687 |
| 2013-12-09 | 699 | 706 | 698 | 701 | 11,800 | 701 |
| 2013-12-06 | 706 | 711 | 700 | 703 | 14,000 | 703 |
| 2013-12-05 | 716 | 716 | 704 | 707 | 6,200 | 707 |
| 2013-12-04 | 713 | 720 | 707 | 720 | 20,000 | 720 |
| 2013-12-03 | 706 | 717 | 705 | 716 | 9,200 | 716 |
| 2013-12-02 | 706 | 716 | 704 | 705 | 16,900 | 705 |
| 2013-11-29 | 715 | 719 | 706 | 711 | 13,100 | 711 |
| 2013-11-28 | 719 | 724 | 716 | 717 | 17,900 | 717 |
| 2013-11-27 | 720 | 725 | 708 | 724 | 18,300 | 724 |
| 2013-11-26 | 75,900 | 75,900 | 73,600 | 75,000 | 303 | 750 |
| 2013-11-25 | 75,300 | 75,300 | 74,800 | 75,000 | 112 | 750 |
| 2013-11-22 | 75,200 | 75,400 | 74,700 | 75,000 | 100 | 750 |
| 2013-11-21 | 74,600 | 75,200 | 74,600 | 75,100 | 84 | 751 |
| 2013-11-20 | 75,000 | 75,500 | 74,700 | 74,700 | 114 | 747 |
| 2013-11-19 | 74,500 | 75,000 | 73,900 | 75,000 | 115 | 750 |
| 2013-11-18 | 74,200 | 74,500 | 73,900 | 74,400 | 23 | 744 |
| 2013-11-15 | 74,000 | 74,000 | 73,500 | 73,800 | 49 | 738 |
| 2013-11-14 | 74,200 | 74,400 | 73,500 | 74,400 | 97 | 744 |
| 2013-11-13 | 74,800 | 75,000 | 73,800 | 74,600 | 49 | 746 |
| 2013-11-12 | 73,700 | 75,000 | 73,000 | 74,800 | 93 | 748 |
| 2013-11-11 | 73,600 | 75,100 | 73,000 | 73,600 | 184 | 736 |
| 2013-11-08 | 73,400 | 73,400 | 72,800 | 72,800 | 34 | 728 |
| 2013-11-07 | 73,000 | 73,300 | 72,200 | 73,000 | 50 | 730 |
| 2013-11-06 | 72,200 | 73,500 | 72,200 | 73,000 | 89 | 730 |
| 2013-11-05 | 71,900 | 72,800 | 71,900 | 72,200 | 66 | 722 |
| 2013-11-01 | 72,200 | 73,300 | 71,600 | 72,000 | 68 | 720 |
| 2013-10-31 | 73,200 | 74,000 | 72,200 | 72,200 | 106 | 722 |
| 2013-10-30 | 74,300 | 75,400 | 73,400 | 73,400 | 279 | 734 |
| 2013-10-29 | 75,100 | 76,000 | 75,000 | 75,900 | 98 | 759 |
| 2013-10-28 | 75,200 | 75,300 | 74,600 | 75,000 | 67 | 750 |
| 2013-10-25 | 74,800 | 75,100 | 74,200 | 74,300 | 56 | 743 |
| 2013-10-24 | 73,600 | 75,000 | 73,600 | 74,900 | 41 | 749 |
| 2013-10-23 | 75,300 | 75,300 | 73,100 | 74,300 | 103 | 743 |
| 2013-10-22 | 73,800 | 75,500 | 73,800 | 74,700 | 222 | 747 |
| 2013-10-21 | 73,300 | 73,800 | 73,000 | 73,800 | 190 | 738 |
| 2013-10-18 | 71,500 | 72,200 | 71,500 | 72,100 | 27 | 721 |
| 2013-10-17 | 71,900 | 72,200 | 71,800 | 72,000 | 45 | 720 |
| 2013-10-16 | 71,500 | 72,100 | 70,900 | 71,800 | 121 | 718 |
| 2013-10-15 | 70,900 | 71,200 | 70,600 | 70,600 | 36 | 706 |
| 2013-10-11 | 69,600 | 70,900 | 68,400 | 70,900 | 70 | 709 |
| 2013-10-10 | 69,600 | 69,600 | 68,300 | 68,300 | 39 | 683 |
| 2013-10-09 | 67,900 | 68,700 | 67,700 | 67,800 | 22 | 678 |
| 2013-10-08 | 66,600 | 68,400 | 66,500 | 67,900 | 96 | 679 |
| 2013-10-07 | 70,600 | 71,000 | 68,000 | 68,000 | 209 | 680 |
| 2013-10-04 | 70,900 | 71,200 | 70,400 | 70,600 | 24 | 706 |
| 2013-10-03 | 71,800 | 71,900 | 71,000 | 71,400 | 23 | 714 |
| 2013-10-02 | 71,700 | 72,800 | 70,800 | 70,900 | 164 | 709 |
| 2013-10-01 | 71,600 | 72,300 | 71,500 | 71,500 | 49 | 715 |
| 2013-09-30 | 72,900 | 72,900 | 71,300 | 72,100 | 54 | 721 |
| 2013-09-27 | 70,800 | 72,900 | 70,800 | 72,600 | 58 | 726 |
| 2013-09-26 | 69,700 | 70,500 | 69,700 | 70,500 | 32 | 705 |
| 2013-09-25 | 72,400 | 72,400 | 69,700 | 69,900 | 108 | 699 |
| 2013-09-24 | 70,000 | 70,200 | 69,600 | 70,200 | 42 | 702 |
| 2013-09-20 | 70,200 | 70,200 | 69,700 | 70,000 | 72 | 700 |
| 2013-09-19 | 69,900 | 70,200 | 69,400 | 70,200 | 99 | 702 |
| 2013-09-18 | 68,800 | 69,900 | 68,500 | 69,400 | 58 | 694 |
| 2013-09-17 | 67,600 | 68,100 | 67,000 | 68,000 | 106 | 680 |
| 2013-09-13 | 67,000 | 67,000 | 66,000 | 67,000 | 142 | 670 |
| 2013-09-12 | 67,000 | 67,500 | 66,600 | 66,600 | 79 | 666 |
| 2013-09-11 | 67,300 | 67,300 | 66,500 | 67,000 | 76 | 670 |
| 2013-09-10 | 67,900 | 67,900 | 66,700 | 67,300 | 95 | 673 |
| 2013-09-09 | 68,000 | 68,000 | 66,700 | 67,900 | 44 | 679 |
| 2013-09-06 | 67,200 | 67,500 | 66,700 | 66,700 | 34 | 667 |
| 2013-09-05 | 67,800 | 68,000 | 66,900 | 66,900 | 32 | 669 |
| 2013-09-04 | 68,100 | 68,100 | 67,000 | 67,000 | 13 | 670 |
| 2013-09-03 | 66,700 | 68,400 | 66,700 | 68,400 | 18 | 684 |
| 2013-09-02 | 67,000 | 67,000 | 66,500 | 66,500 | 62 | 665 |
| 2013-08-30 | 67,000 | 67,000 | 66,600 | 67,000 | 46 | 670 |
| 2013-08-29 | 67,200 | 67,200 | 66,900 | 67,000 | 27 | 670 |
| 2013-08-28 | 67,400 | 69,500 | 67,300 | 67,900 | 41 | 679 |
| 2013-08-27 | 68,000 | 69,500 | 67,800 | 68,000 | 70 | 680 |
| 2013-08-26 | 68,400 | 69,200 | 68,000 | 68,000 | 107 | 680 |
| 2013-08-23 | 68,600 | 68,700 | 67,800 | 68,600 | 32 | 686 |
| 2013-08-22 | 67,600 | 68,000 | 67,500 | 68,000 | 25 | 680 |
| 2013-08-21 | 67,800 | 69,000 | 67,300 | 67,800 | 63 | 678 |
| 2013-08-20 | 70,800 | 70,800 | 67,300 | 67,500 | 44 | 675 |
| 2013-08-19 | 70,500 | 70,500 | 70,200 | 70,200 | 11 | 702 |
| 2013-08-16 | 68,200 | 70,300 | 68,200 | 70,300 | 84 | 703 |
| 2013-08-15 | 68,500 | 69,000 | 68,500 | 68,600 | 13 | 686 |
| 2013-08-14 | 70,000 | 70,000 | 68,600 | 68,700 | 86 | 687 |
| 2013-08-13 | 69,500 | 69,600 | 68,900 | 69,100 | 160 | 691 |
| 2013-08-12 | 69,800 | 70,000 | 69,000 | 69,300 | 95 | 693 |
| 2013-08-09 | 70,100 | 70,200 | 69,500 | 69,500 | 16 | 695 |
| 2013-08-08 | 71,400 | 71,500 | 70,100 | 70,100 | 40 | 701 |
| 2013-08-07 | 71,100 | 71,700 | 71,000 | 71,200 | 37 | 712 |
| 2013-08-06 | 71,800 | 71,800 | 71,000 | 71,100 | 41 | 711 |
| 2013-08-05 | 69,000 | 71,800 | 68,500 | 71,800 | 111 | 718 |
| 2013-08-02 | 69,100 | 69,100 | 68,300 | 69,000 | 35 | 690 |
| 2013-08-01 | 69,100 | 69,100 | 68,100 | 68,700 | 21 | 687 |
| 2013-07-31 | 69,800 | 69,800 | 69,000 | 69,100 | 26 | 691 |
| 2013-07-30 | 67,000 | 70,000 | 67,000 | 69,000 | 77 | 690 |
| 2013-07-29 | 68,400 | 68,700 | 66,500 | 67,100 | 87 | 671 |
| 2013-07-26 | 69,600 | 69,600 | 68,000 | 68,400 | 152 | 684 |
| 2013-07-25 | 70,400 | 71,100 | 69,200 | 69,700 | 84 | 697 |
| 2013-07-24 | 69,200 | 70,900 | 69,200 | 70,900 | 36 | 709 |
| 2013-07-23 | 70,300 | 70,600 | 69,000 | 69,100 | 97 | 691 |
| 2013-07-22 | 70,800 | 71,300 | 70,000 | 70,300 | 68 | 703 |
| 2013-07-19 | 72,700 | 72,700 | 70,800 | 71,000 | 80 | 710 |
| 2013-07-18 | 71,500 | 72,400 | 71,300 | 72,400 | 74 | 724 |
| 2013-07-17 | 71,800 | 74,700 | 71,300 | 71,300 | 111 | 713 |
| 2013-07-16 | 75,000 | 75,000 | 70,900 | 72,900 | 254 | 729 |
| 2013-07-12 | 76,100 | 77,000 | 76,100 | 77,000 | 100 | 770 |
| 2013-07-11 | 77,100 | 77,100 | 75,000 | 76,500 | 43 | 765 |
| 2013-07-10 | 77,600 | 78,000 | 76,300 | 77,500 | 96 | 775 |
| 2013-07-09 | 78,100 | 78,100 | 76,100 | 77,000 | 64 | 770 |
| 2013-07-08 | 79,000 | 79,000 | 77,000 | 78,100 | 215 | 781 |
| 2013-07-05 | 76,900 | 78,500 | 76,100 | 78,300 | 381 | 783 |
| 2013-07-04 | 74,000 | 74,500 | 72,800 | 74,500 | 154 | 745 |
| 2013-07-03 | 73,000 | 73,600 | 72,600 | 73,600 | 123 | 736 |
| 2013-07-02 | 71,900 | 72,500 | 71,000 | 72,500 | 105 | 725 |
| 2013-07-01 | 68,800 | 70,800 | 68,600 | 70,300 | 62 | 703 |
| 2013-06-28 | 66,200 | 68,300 | 66,200 | 67,600 | 38 | 676 |
| 2013-06-27 | 65,600 | 66,300 | 64,200 | 66,200 | 77 | 662 |
| 2013-06-26 | 68,700 | 68,700 | 65,400 | 65,400 | 86 | 654 |
| 2013-06-25 | 70,000 | 70,000 | 67,100 | 67,100 | 91 | 671 |
| 2013-06-24 | 69,000 | 70,300 | 68,700 | 68,700 | 85 | 687 |
| 2013-06-21 | 68,500 | 70,000 | 67,100 | 68,600 | 216 | 686 |
| 2013-06-20 | 69,800 | 69,800 | 68,200 | 68,700 | 37 | 687 |
| 2013-06-19 | 69,100 | 70,000 | 67,500 | 68,800 | 58 | 688 |
| 2013-06-18 | 68,500 | 69,000 | 68,500 | 68,600 | 58 | 686 |
| 2013-06-17 | 65,000 | 68,400 | 65,000 | 67,500 | 162 | 675 |
| 2013-06-14 | 66,100 | 66,900 | 65,000 | 65,100 | 53 | 651 |
| 2013-06-13 | 67,700 | 67,700 | 64,700 | 65,600 | 80 | 656 |
| 2013-06-12 | 66,900 | 68,000 | 65,200 | 68,000 | 79 | 680 |
| 2013-06-11 | 67,900 | 68,300 | 66,100 | 68,200 | 84 | 682 |
| 2013-06-10 | 65,000 | 67,200 | 65,000 | 67,100 | 202 | 671 |
| 2013-06-07 | 61,500 | 63,000 | 61,100 | 62,600 | 303 | 626 |
| 2013-06-06 | 68,900 | 69,200 | 65,100 | 65,300 | 465 | 653 |
| 2013-06-05 | 69,200 | 71,500 | 68,000 | 70,100 | 167 | 701 |
| 2013-06-04 | 70,000 | 70,900 | 66,100 | 69,200 | 225 | 692 |
| 2013-06-03 | 71,200 | 72,700 | 70,200 | 71,000 | 239 | 710 |
| 2013-05-31 | 73,100 | 73,500 | 72,500 | 73,400 | 48 | 734 |
| 2013-05-30 | 75,100 | 75,100 | 71,300 | 72,300 | 165 | 723 |
| 2013-05-29 | 75,100 | 76,100 | 74,600 | 75,800 | 103 | 758 |
| 2013-05-28 | 73,700 | 75,200 | 73,000 | 75,000 | 218 | 750 |
| 2013-05-27 | 76,500 | 76,500 | 73,500 | 75,200 | 145 | 752 |
| 2013-05-24 | 76,600 | 79,000 | 75,400 | 77,100 | 332 | 771 |
| 2013-05-23 | 80,300 | 81,400 | 75,400 | 76,600 | 257 | 766 |
| 2013-05-22 | 80,500 | 81,600 | 80,500 | 80,600 | 127 | 806 |
| 2013-05-21 | 83,600 | 83,600 | 80,900 | 81,500 | 252 | 815 |
| 2013-05-20 | 83,800 | 84,900 | 83,300 | 83,500 | 257 | 835 |
| 2013-05-17 | 77,800 | 83,200 | 77,000 | 83,100 | 255 | 831 |
| 2013-05-16 | 79,900 | 81,000 | 76,000 | 77,800 | 719 | 778 |
| 2013-05-15 | 82,700 | 82,900 | 77,600 | 79,600 | 687 | 796 |
| 2013-05-14 | 84,900 | 85,000 | 82,000 | 82,300 | 305 | 823 |
| 2013-05-13 | 85,500 | 86,500 | 85,000 | 85,100 | 300 | 851 |
| 2013-05-10 | 85,000 | 85,500 | 83,100 | 84,500 | 221 | 845 |
| 2013-05-09 | 87,700 | 88,400 | 84,900 | 85,000 | 559 | 850 |
| 2013-05-08 | 91,200 | 91,200 | 87,200 | 88,500 | 832 | 885 |
| 2013-05-07 | 88,700 | 91,700 | 87,100 | 90,300 | 2,422 | 903 |
| 2013-05-02 | 87,500 | 93,500 | 86,500 | 93,500 | 2,084 | 935 |
| 2013-05-01 | 76,900 | 78,500 | 75,700 | 78,500 | 553 | 785 |
| 2013-04-30 | 75,000 | 75,900 | 74,700 | 75,700 | 179 | 757 |
| 2013-04-26 | 76,500 | 76,600 | 74,700 | 75,100 | 172 | 751 |
| 2013-04-25 | 74,700 | 76,500 | 74,200 | 75,900 | 333 | 759 |
| 2013-04-24 | 75,000 | 75,300 | 73,900 | 74,700 | 153 | 747 |
| 2013-04-23 | 74,300 | 74,500 | 73,600 | 74,000 | 118 | 740 |
| 2013-04-22 | 73,500 | 74,300 | 73,200 | 73,400 | 127 | 734 |
| 2013-04-19 | 73,100 | 73,300 | 72,000 | 72,900 | 141 | 729 |
| 2013-04-18 | 73,300 | 74,000 | 72,900 | 73,200 | 150 | 732 |
| 2013-04-17 | 73,800 | 73,800 | 72,900 | 73,300 | 169 | 733 |
| 2013-04-16 | 71,800 | 74,000 | 71,100 | 72,300 | 270 | 723 |
| 2013-04-15 | 72,900 | 74,400 | 70,200 | 73,300 | 1,388 | 733 |
| 2013-04-12 | 79,500 | 82,900 | 79,000 | 82,900 | 529 | 829 |
| 2013-04-11 | 75,600 | 78,800 | 75,600 | 78,800 | 307 | 788 |
| 2013-04-10 | 74,400 | 76,500 | 74,100 | 76,000 | 215 | 760 |
| 2013-04-09 | 76,500 | 76,500 | 74,200 | 75,000 | 157 | 750 |
| 2013-04-08 | 73,300 | 76,500 | 73,300 | 75,200 | 149 | 752 |
| 2013-04-05 | 73,200 | 73,800 | 72,000 | 73,400 | 219 | 734 |
| 2013-04-04 | 74,000 | 74,000 | 70,100 | 71,300 | 335 | 713 |
| 2013-04-03 | 73,200 | 73,500 | 71,000 | 73,500 | 221 | 735 |
| 2013-04-02 | 74,000 | 74,000 | 68,000 | 73,000 | 455 | 730 |
| 2013-04-01 | 76,100 | 77,000 | 74,500 | 76,100 | 328 | 761 |
| 2013-03-29 | 75,200 | 76,400 | 74,900 | 76,100 | 109 | 761 |
| 2013-03-28 | 76,100 | 76,100 | 74,700 | 75,000 | 110 | 750 |
| 2013-03-27 | 75,600 | 76,500 | 74,500 | 75,100 | 128 | 751 |
| 2013-03-26 | 75,000 | 75,500 | 74,300 | 75,300 | 126 | 753 |
| 2013-03-25 | 76,600 | 76,900 | 74,800 | 74,800 | 310 | 748 |
| 2013-03-22 | 76,300 | 77,500 | 75,400 | 76,200 | 171 | 762 |
| 2013-03-21 | 76,500 | 77,500 | 75,400 | 76,500 | 193 | 765 |
| 2013-03-19 | 76,200 | 77,500 | 75,600 | 76,000 | 161 | 760 |
| 2013-03-18 | 77,400 | 77,700 | 76,000 | 76,200 | 240 | 762 |
| 2013-03-15 | 76,400 | 77,600 | 75,000 | 77,400 | 145 | 774 |
| 2013-03-14 | 74,900 | 77,700 | 74,500 | 76,300 | 132 | 763 |
| 2013-03-13 | 75,500 | 76,700 | 73,200 | 74,700 | 320 | 747 |
| 2013-03-12 | 79,300 | 79,300 | 72,000 | 77,000 | 448 | 770 |
| 2013-03-11 | 80,000 | 81,000 | 77,600 | 79,500 | 444 | 795 |
| 2013-03-08 | 75,700 | 78,000 | 74,100 | 77,300 | 539 | 773 |
| 2013-03-07 | 72,000 | 80,000 | 72,000 | 74,900 | 1,421 | 749 |
| 2013-03-06 | 70,700 | 72,100 | 69,500 | 72,000 | 224 | 720 |
| 2013-03-05 | 72,500 | 72,800 | 70,200 | 71,900 | 306 | 719 |
| 2013-03-04 | 71,000 | 72,400 | 69,000 | 71,900 | 823 | 719 |
| 2013-03-01 | 65,000 | 69,000 | 65,000 | 67,700 | 565 | 677 |
| 2013-02-28 | 62,600 | 64,600 | 62,600 | 64,600 | 173 | 646 |
| 2013-02-27 | 62,900 | 63,500 | 62,000 | 62,300 | 128 | 623 |
| 2013-02-26 | 62,900 | 63,800 | 62,200 | 62,200 | 177 | 622 |
| 2013-02-25 | 62,300 | 63,000 | 61,500 | 63,000 | 215 | 630 |
| 2013-02-22 | 61,100 | 62,300 | 60,800 | 61,500 | 78 | 615 |
| 2013-02-21 | 62,000 | 62,300 | 60,400 | 61,400 | 134 | 614 |
| 2013-02-20 | 61,500 | 62,300 | 61,000 | 62,300 | 98 | 623 |
| 2013-02-19 | 60,100 | 61,500 | 59,600 | 61,200 | 155 | 612 |
| 2013-02-18 | 58,100 | 59,700 | 58,000 | 59,700 | 153 | 597 |
| 2013-02-15 | 58,500 | 58,900 | 56,000 | 57,000 | 270 | 570 |
| 2013-02-14 | 60,000 | 60,100 | 58,000 | 59,000 | 514 | 590 |
| 2013-02-13 | 62,500 | 62,500 | 60,300 | 61,000 | 244 | 610 |
| 2013-02-12 | 63,700 | 63,700 | 62,800 | 63,000 | 156 | 630 |
| 2013-02-08 | 63,800 | 64,200 | 62,500 | 62,600 | 183 | 626 |
| 2013-02-07 | 64,700 | 64,800 | 62,100 | 64,800 | 298 | 648 |
| 2013-02-06 | 64,500 | 68,000 | 64,100 | 66,000 | 820 | 660 |
| 2013-02-05 | 61,400 | 67,900 | 61,100 | 65,900 | 960 | 659 |
| 2013-02-04 | 58,100 | 60,500 | 58,100 | 60,500 | 509 | 605 |
| 2013-02-01 | 57,600 | 58,300 | 57,500 | 58,000 | 122 | 580 |
| 2013-01-31 | 57,400 | 57,600 | 57,100 | 57,600 | 41 | 576 |
| 2013-01-30 | 57,500 | 58,000 | 57,000 | 58,000 | 96 | 580 |
| 2013-01-29 | 58,100 | 58,500 | 57,000 | 57,700 | 188 | 577 |
| 2013-01-28 | 58,500 | 58,700 | 57,800 | 58,300 | 169 | 583 |
| 2013-01-25 | 58,000 | 58,700 | 57,600 | 58,700 | 134 | 587 |
| 2013-01-24 | 58,300 | 58,300 | 57,400 | 57,800 | 118 | 578 |
| 2013-01-23 | 58,400 | 59,000 | 58,200 | 58,300 | 81 | 583 |
| 2013-01-22 | 59,400 | 60,000 | 58,400 | 58,400 | 124 | 584 |
| 2013-01-21 | 58,500 | 60,100 | 58,200 | 59,300 | 255 | 593 |
| 2013-01-18 | 57,000 | 58,000 | 56,700 | 57,500 | 148 | 575 |
| 2013-01-17 | 58,000 | 58,500 | 56,100 | 56,500 | 192 | 565 |
| 2013-01-16 | 59,500 | 59,900 | 57,100 | 58,000 | 456 | 580 |
| 2013-01-15 | 59,900 | 60,600 | 59,000 | 60,500 | 466 | 605 |
| 2013-01-11 | 58,500 | 59,000 | 58,000 | 59,000 | 336 | 590 |
| 2013-01-10 | 57,100 | 58,900 | 57,000 | 58,900 | 437 | 589 |
| 2013-01-09 | 56,900 | 57,000 | 55,600 | 57,000 | 372 | 570 |
| 2013-01-08 | 58,000 | 59,400 | 55,500 | 56,900 | 1,402 | 569 |
| 2013-01-07 | 53,500 | 54,500 | 53,300 | 54,000 | 257 | 540 |
| 2013-01-04 | 53,000 | 53,500 | 52,900 | 53,300 | 222 | 533 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→3株 [2009-11-26]1株→3株
