3593 (株)ホギメディカル 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 | 5,600 | 5,640 | 5,530 | 5,540 | 30,900 | 2,770 |
| 2013-12-27 | 5,450 | 5,600 | 5,450 | 5,570 | 49,500 | 2,785 |
| 2013-12-26 | 5,410 | 5,460 | 5,410 | 5,440 | 20,700 | 2,720 |
| 2013-12-25 | 5,370 | 5,430 | 5,300 | 5,430 | 60,500 | 2,715 |
| 2013-12-24 | 5,240 | 5,380 | 5,240 | 5,360 | 68,100 | 2,680 |
| 2013-12-20 | 5,210 | 5,260 | 5,210 | 5,240 | 25,000 | 2,620 |
| 2013-12-19 | 5,290 | 5,290 | 5,180 | 5,240 | 31,900 | 2,620 |
| 2013-12-18 | 5,200 | 5,280 | 5,190 | 5,280 | 27,300 | 2,640 |
| 2013-12-17 | 5,260 | 5,260 | 5,200 | 5,220 | 20,200 | 2,610 |
| 2013-12-16 | 5,270 | 5,270 | 5,200 | 5,210 | 31,800 | 2,605 |
| 2013-12-13 | 5,280 | 5,350 | 5,200 | 5,270 | 77,400 | 2,635 |
| 2013-12-12 | 5,320 | 5,330 | 5,290 | 5,320 | 9,800 | 2,660 |
| 2013-12-11 | 5,310 | 5,370 | 5,300 | 5,310 | 24,200 | 2,655 |
| 2013-12-10 | 5,380 | 5,380 | 5,300 | 5,350 | 15,700 | 2,675 |
| 2013-12-09 | 5,380 | 5,410 | 5,330 | 5,350 | 29,000 | 2,675 |
| 2013-12-06 | 5,390 | 5,390 | 5,290 | 5,350 | 21,800 | 2,675 |
| 2013-12-05 | 5,310 | 5,360 | 5,280 | 5,290 | 35,200 | 2,645 |
| 2013-12-04 | 5,420 | 5,440 | 5,360 | 5,360 | 33,600 | 2,680 |
| 2013-12-03 | 5,420 | 5,470 | 5,390 | 5,410 | 47,200 | 2,705 |
| 2013-12-02 | 5,380 | 5,430 | 5,360 | 5,370 | 31,000 | 2,685 |
| 2013-11-29 | 5,420 | 5,440 | 5,370 | 5,390 | 57,800 | 2,695 |
| 2013-11-28 | 5,510 | 5,580 | 5,420 | 5,430 | 49,800 | 2,715 |
| 2013-11-27 | 5,570 | 5,580 | 5,520 | 5,540 | 21,700 | 2,770 |
| 2013-11-26 | 5,560 | 5,640 | 5,560 | 5,610 | 21,200 | 2,805 |
| 2013-11-25 | 5,630 | 5,630 | 5,560 | 5,620 | 15,800 | 2,810 |
| 2013-11-22 | 5,640 | 5,640 | 5,580 | 5,600 | 24,000 | 2,800 |
| 2013-11-21 | 5,570 | 5,650 | 5,570 | 5,630 | 28,300 | 2,815 |
| 2013-11-20 | 5,490 | 5,570 | 5,490 | 5,560 | 20,200 | 2,780 |
| 2013-11-19 | 5,510 | 5,570 | 5,460 | 5,500 | 37,000 | 2,750 |
| 2013-11-18 | 5,540 | 5,600 | 5,490 | 5,530 | 43,700 | 2,765 |
| 2013-11-15 | 5,480 | 5,560 | 5,460 | 5,530 | 46,600 | 2,765 |
| 2013-11-14 | 5,450 | 5,500 | 5,420 | 5,470 | 25,000 | 2,735 |
| 2013-11-13 | 5,480 | 5,480 | 5,380 | 5,450 | 32,600 | 2,725 |
| 2013-11-12 | 5,400 | 5,490 | 5,400 | 5,480 | 38,200 | 2,740 |
| 2013-11-11 | 5,410 | 5,440 | 5,370 | 5,430 | 38,900 | 2,715 |
| 2013-11-08 | 5,410 | 5,460 | 5,380 | 5,410 | 33,900 | 2,705 |
| 2013-11-07 | 5,600 | 5,600 | 5,410 | 5,450 | 46,700 | 2,725 |
| 2013-11-06 | 5,630 | 5,630 | 5,580 | 5,600 | 17,300 | 2,800 |
| 2013-11-05 | 5,620 | 5,680 | 5,580 | 5,600 | 19,000 | 2,800 |
| 2013-11-01 | 5,700 | 5,740 | 5,540 | 5,570 | 20,300 | 2,785 |
| 2013-10-31 | 5,690 | 5,770 | 5,680 | 5,710 | 38,100 | 2,855 |
| 2013-10-30 | 5,610 | 5,730 | 5,570 | 5,720 | 63,900 | 2,860 |
| 2013-10-29 | 5,600 | 5,640 | 5,510 | 5,610 | 43,900 | 2,805 |
| 2013-10-28 | 5,470 | 5,590 | 5,460 | 5,590 | 72,000 | 2,795 |
| 2013-10-25 | 5,480 | 5,480 | 5,360 | 5,380 | 36,600 | 2,690 |
| 2013-10-24 | 5,460 | 5,480 | 5,340 | 5,470 | 37,900 | 2,735 |
| 2013-10-23 | 5,550 | 5,580 | 5,440 | 5,460 | 37,500 | 2,730 |
| 2013-10-22 | 5,380 | 5,530 | 5,310 | 5,520 | 55,300 | 2,760 |
| 2013-10-21 | 5,360 | 5,390 | 5,320 | 5,360 | 19,400 | 2,680 |
| 2013-10-18 | 5,320 | 5,380 | 5,300 | 5,350 | 29,500 | 2,675 |
| 2013-10-17 | 5,460 | 5,460 | 5,360 | 5,400 | 28,500 | 2,700 |
| 2013-10-16 | 5,400 | 5,440 | 5,330 | 5,360 | 66,600 | 2,680 |
| 2013-10-15 | 5,500 | 5,500 | 5,380 | 5,430 | 53,300 | 2,715 |
| 2013-10-11 | 5,370 | 5,480 | 5,330 | 5,450 | 172,500 | 2,725 |
| 2013-10-10 | 5,160 | 5,190 | 5,110 | 5,120 | 68,800 | 2,560 |
| 2013-10-09 | 5,100 | 5,160 | 5,060 | 5,150 | 35,500 | 2,575 |
| 2013-10-08 | 5,030 | 5,120 | 5,020 | 5,110 | 24,800 | 2,555 |
| 2013-10-07 | 5,150 | 5,150 | 5,030 | 5,060 | 45,000 | 2,530 |
| 2013-10-04 | 5,060 | 5,180 | 5,050 | 5,150 | 47,300 | 2,575 |
| 2013-10-03 | 5,060 | 5,120 | 5,040 | 5,110 | 75,200 | 2,555 |
| 2013-10-02 | 5,310 | 5,310 | 5,090 | 5,110 | 107,600 | 2,555 |
| 2013-10-01 | 5,410 | 5,430 | 5,280 | 5,310 | 74,600 | 2,655 |
| 2013-09-30 | 5,470 | 5,480 | 5,380 | 5,440 | 44,700 | 2,720 |
| 2013-09-27 | 5,480 | 5,570 | 5,470 | 5,560 | 43,500 | 2,780 |
| 2013-09-26 | 5,400 | 5,470 | 5,370 | 5,470 | 52,100 | 2,735 |
| 2013-09-25 | 5,540 | 5,540 | 5,370 | 5,420 | 96,900 | 2,710 |
| 2013-09-24 | 5,650 | 5,650 | 5,550 | 5,560 | 41,500 | 2,780 |
| 2013-09-20 | 5,650 | 5,670 | 5,620 | 5,660 | 19,900 | 2,830 |
| 2013-09-19 | 5,600 | 5,640 | 5,560 | 5,620 | 39,200 | 2,810 |
| 2013-09-18 | 5,580 | 5,630 | 5,540 | 5,570 | 22,800 | 2,785 |
| 2013-09-17 | 5,490 | 5,570 | 5,480 | 5,550 | 37,700 | 2,775 |
| 2013-09-13 | 5,460 | 5,530 | 5,430 | 5,490 | 68,900 | 2,745 |
| 2013-09-12 | 5,650 | 5,660 | 5,480 | 5,520 | 50,500 | 2,760 |
| 2013-09-11 | 5,650 | 5,680 | 5,610 | 5,660 | 45,900 | 2,830 |
| 2013-09-10 | 5,540 | 5,620 | 5,510 | 5,620 | 68,600 | 2,810 |
| 2013-09-09 | 5,470 | 5,530 | 5,460 | 5,520 | 26,800 | 2,760 |
| 2013-09-06 | 5,470 | 5,480 | 5,300 | 5,400 | 30,100 | 2,700 |
| 2013-09-05 | 5,420 | 5,500 | 5,390 | 5,450 | 28,000 | 2,725 |
| 2013-09-04 | 5,410 | 5,500 | 5,410 | 5,490 | 21,000 | 2,745 |
| 2013-09-03 | 5,460 | 5,520 | 5,460 | 5,510 | 19,100 | 2,755 |
| 2013-09-02 | 5,350 | 5,440 | 5,340 | 5,410 | 17,100 | 2,705 |
| 2013-08-30 | 5,450 | 5,460 | 5,350 | 5,350 | 24,200 | 2,675 |
| 2013-08-29 | 5,460 | 5,490 | 5,420 | 5,430 | 12,100 | 2,715 |
| 2013-08-28 | 5,470 | 5,540 | 5,420 | 5,470 | 41,600 | 2,735 |
| 2013-08-27 | 5,500 | 5,590 | 5,440 | 5,540 | 30,200 | 2,770 |
| 2013-08-26 | 5,620 | 5,630 | 5,590 | 5,600 | 3,100 | 2,800 |
| 2013-08-23 | 5,690 | 5,690 | 5,620 | 5,650 | 12,700 | 2,825 |
| 2013-08-22 | 5,620 | 5,640 | 5,560 | 5,620 | 24,800 | 2,810 |
| 2013-08-21 | 5,560 | 5,600 | 5,520 | 5,560 | 17,400 | 2,780 |
| 2013-08-20 | 5,590 | 5,670 | 5,560 | 5,560 | 33,300 | 2,780 |
| 2013-08-19 | 5,540 | 5,590 | 5,510 | 5,590 | 14,900 | 2,795 |
| 2013-08-16 | 5,570 | 5,620 | 5,550 | 5,560 | 26,900 | 2,780 |
| 2013-08-15 | 5,610 | 5,650 | 5,570 | 5,570 | 18,100 | 2,785 |
| 2013-08-14 | 5,680 | 5,720 | 5,520 | 5,600 | 42,000 | 2,800 |
| 2013-08-13 | 5,600 | 5,640 | 5,530 | 5,610 | 36,400 | 2,805 |
| 2013-08-12 | 5,590 | 5,640 | 5,560 | 5,610 | 23,200 | 2,805 |
| 2013-08-09 | 5,660 | 5,690 | 5,590 | 5,600 | 29,500 | 2,800 |
| 2013-08-08 | 5,680 | 5,790 | 5,620 | 5,620 | 31,900 | 2,810 |
| 2013-08-07 | 5,730 | 5,820 | 5,670 | 5,670 | 33,500 | 2,835 |
| 2013-08-06 | 5,800 | 5,840 | 5,710 | 5,800 | 39,800 | 2,900 |
| 2013-08-05 | 5,710 | 5,790 | 5,680 | 5,750 | 35,800 | 2,875 |
| 2013-08-02 | 5,770 | 5,780 | 5,690 | 5,780 | 50,300 | 2,890 |
| 2013-08-01 | 5,640 | 5,740 | 5,570 | 5,740 | 16,900 | 2,870 |
| 2013-07-31 | 5,760 | 5,760 | 5,590 | 5,590 | 42,400 | 2,795 |
| 2013-07-30 | 5,700 | 5,850 | 5,700 | 5,820 | 75,600 | 2,910 |
| 2013-07-29 | 5,910 | 5,960 | 5,690 | 5,760 | 46,000 | 2,880 |
| 2013-07-26 | 5,920 | 5,960 | 5,900 | 5,910 | 33,800 | 2,955 |
| 2013-07-25 | 6,030 | 6,030 | 5,950 | 5,950 | 33,800 | 2,975 |
| 2013-07-24 | 6,010 | 6,050 | 5,960 | 6,020 | 22,700 | 3,010 |
| 2013-07-23 | 5,950 | 6,020 | 5,940 | 6,010 | 25,400 | 3,005 |
| 2013-07-22 | 6,060 | 6,060 | 5,940 | 6,040 | 46,300 | 3,020 |
| 2013-07-19 | 6,060 | 6,140 | 5,940 | 5,970 | 69,400 | 2,985 |
| 2013-07-18 | 5,920 | 6,100 | 5,910 | 6,060 | 68,700 | 3,030 |
| 2013-07-17 | 5,850 | 5,910 | 5,820 | 5,860 | 23,300 | 2,930 |
| 2013-07-16 | 5,740 | 5,900 | 5,700 | 5,830 | 32,800 | 2,915 |
| 2013-07-12 | 5,690 | 5,830 | 5,640 | 5,740 | 44,900 | 2,870 |
| 2013-07-11 | 5,730 | 5,830 | 5,550 | 5,590 | 69,600 | 2,795 |
| 2013-07-10 | 5,900 | 5,900 | 5,810 | 5,840 | 30,200 | 2,920 |
| 2013-07-09 | 5,860 | 5,940 | 5,750 | 5,810 | 28,800 | 2,905 |
| 2013-07-08 | 5,930 | 5,940 | 5,840 | 5,840 | 22,400 | 2,920 |
| 2013-07-05 | 5,860 | 5,910 | 5,810 | 5,910 | 23,300 | 2,955 |
| 2013-07-04 | 5,850 | 5,860 | 5,770 | 5,800 | 18,300 | 2,900 |
| 2013-07-03 | 5,850 | 5,870 | 5,760 | 5,840 | 20,200 | 2,920 |
| 2013-07-02 | 5,830 | 5,870 | 5,780 | 5,870 | 30,100 | 2,935 |
| 2013-07-01 | 5,670 | 5,790 | 5,640 | 5,750 | 37,300 | 2,875 |
| 2013-06-28 | 5,590 | 5,700 | 5,520 | 5,670 | 72,200 | 2,835 |
| 2013-06-27 | 5,570 | 5,720 | 5,460 | 5,650 | 60,000 | 2,825 |
| 2013-06-26 | 5,790 | 5,790 | 5,540 | 5,580 | 33,100 | 2,790 |
| 2013-06-25 | 5,700 | 5,770 | 5,560 | 5,740 | 40,200 | 2,870 |
| 2013-06-24 | 5,780 | 5,780 | 5,600 | 5,670 | 31,400 | 2,835 |
| 2013-06-21 | 5,480 | 5,810 | 5,430 | 5,780 | 65,100 | 2,890 |
| 2013-06-20 | 5,780 | 5,780 | 5,540 | 5,560 | 51,300 | 2,780 |
| 2013-06-19 | 5,750 | 5,810 | 5,690 | 5,780 | 55,900 | 2,890 |
| 2013-06-18 | 5,690 | 5,730 | 5,640 | 5,700 | 68,600 | 2,850 |
| 2013-06-17 | 5,500 | 5,660 | 5,490 | 5,620 | 62,900 | 2,810 |
| 2013-06-14 | 5,400 | 5,530 | 5,350 | 5,500 | 93,100 | 2,750 |
| 2013-06-13 | 5,280 | 5,400 | 5,190 | 5,220 | 34,900 | 2,610 |
| 2013-06-12 | 5,320 | 5,430 | 5,240 | 5,380 | 29,200 | 2,690 |
| 2013-06-11 | 5,390 | 5,480 | 5,340 | 5,380 | 33,800 | 2,690 |
| 2013-06-10 | 5,250 | 5,400 | 5,230 | 5,370 | 38,000 | 2,685 |
| 2013-06-07 | 5,050 | 5,230 | 5,030 | 5,150 | 69,700 | 2,575 |
| 2013-06-06 | 5,300 | 5,360 | 5,180 | 5,220 | 50,900 | 2,610 |
| 2013-06-05 | 5,470 | 5,630 | 5,330 | 5,340 | 69,700 | 2,670 |
| 2013-06-04 | 5,560 | 5,670 | 5,500 | 5,560 | 62,800 | 2,780 |
| 2013-06-03 | 5,640 | 5,700 | 5,480 | 5,540 | 73,500 | 2,770 |
| 2013-05-31 | 5,550 | 5,690 | 5,550 | 5,630 | 46,100 | 2,815 |
| 2013-05-30 | 5,580 | 5,750 | 5,510 | 5,530 | 66,400 | 2,765 |
| 2013-05-29 | 5,530 | 5,740 | 5,460 | 5,680 | 45,600 | 2,840 |
| 2013-05-28 | 5,400 | 5,600 | 5,400 | 5,430 | 60,700 | 2,715 |
| 2013-05-27 | 5,570 | 5,600 | 5,340 | 5,490 | 67,600 | 2,745 |
| 2013-05-24 | 5,530 | 5,690 | 5,460 | 5,570 | 130,900 | 2,785 |
| 2013-05-23 | 5,880 | 5,890 | 5,660 | 5,670 | 71,100 | 2,835 |
| 2013-05-22 | 5,950 | 5,960 | 5,870 | 5,880 | 53,000 | 2,940 |
| 2013-05-21 | 6,090 | 6,130 | 5,920 | 5,940 | 57,700 | 2,970 |
| 2013-05-20 | 6,230 | 6,240 | 6,080 | 6,100 | 48,600 | 3,050 |
| 2013-05-17 | 6,100 | 6,240 | 6,010 | 6,200 | 43,100 | 3,100 |
| 2013-05-16 | 6,090 | 6,160 | 5,870 | 6,090 | 66,100 | 3,045 |
| 2013-05-15 | 6,140 | 6,230 | 6,070 | 6,090 | 47,900 | 3,045 |
| 2013-05-14 | 6,140 | 6,260 | 6,130 | 6,140 | 56,400 | 3,070 |
| 2013-05-13 | 6,100 | 6,250 | 6,020 | 6,240 | 55,400 | 3,120 |
| 2013-05-10 | 6,290 | 6,410 | 6,180 | 6,200 | 57,900 | 3,100 |
| 2013-05-09 | 6,460 | 6,530 | 6,270 | 6,290 | 50,000 | 3,145 |
| 2013-05-08 | 6,350 | 6,660 | 6,350 | 6,460 | 95,200 | 3,230 |
| 2013-05-07 | 6,360 | 6,430 | 6,290 | 6,320 | 61,700 | 3,160 |
| 2013-05-02 | 6,060 | 6,280 | 5,940 | 6,260 | 78,200 | 3,130 |
| 2013-05-01 | 5,960 | 6,050 | 5,940 | 6,040 | 55,000 | 3,020 |
| 2013-04-30 | 5,880 | 6,020 | 5,880 | 6,000 | 38,200 | 3,000 |
| 2013-04-26 | 6,100 | 6,130 | 5,970 | 5,980 | 66,100 | 2,990 |
| 2013-04-25 | 5,940 | 6,040 | 5,940 | 6,040 | 65,400 | 3,020 |
| 2013-04-24 | 6,070 | 6,130 | 5,980 | 6,000 | 89,100 | 3,000 |
| 2013-04-23 | 5,960 | 6,100 | 5,950 | 6,090 | 134,800 | 3,045 |
| 2013-04-22 | 5,640 | 5,820 | 5,630 | 5,790 | 70,500 | 2,895 |
| 2013-04-19 | 5,470 | 5,580 | 5,450 | 5,550 | 40,900 | 2,775 |
| 2013-04-18 | 5,580 | 5,610 | 5,470 | 5,510 | 56,400 | 2,755 |
| 2013-04-17 | 5,560 | 5,670 | 5,510 | 5,580 | 41,500 | 2,790 |
| 2013-04-16 | 5,400 | 5,560 | 5,350 | 5,500 | 66,100 | 2,750 |
| 2013-04-15 | 5,500 | 5,550 | 5,470 | 5,500 | 37,500 | 2,750 |
| 2013-04-12 | 5,420 | 5,540 | 5,400 | 5,500 | 53,700 | 2,750 |
| 2013-04-11 | 5,330 | 5,420 | 5,300 | 5,400 | 58,700 | 2,700 |
| 2013-04-10 | 5,260 | 5,330 | 5,230 | 5,320 | 45,400 | 2,660 |
| 2013-04-09 | 5,210 | 5,250 | 5,170 | 5,240 | 48,800 | 2,620 |
| 2013-04-08 | 5,300 | 5,360 | 5,240 | 5,270 | 64,800 | 2,635 |
| 2013-04-05 | 5,180 | 5,290 | 5,160 | 5,210 | 85,300 | 2,605 |
| 2013-04-04 | 5,050 | 5,170 | 4,990 | 5,160 | 59,200 | 2,580 |
| 2013-04-03 | 4,895 | 5,130 | 4,885 | 5,120 | 51,000 | 2,560 |
| 2013-04-02 | 4,910 | 4,910 | 4,755 | 4,870 | 60,500 | 2,435 |
| 2013-04-01 | 5,140 | 5,140 | 4,955 | 4,970 | 37,200 | 2,485 |
| 2013-03-29 | 5,100 | 5,160 | 5,070 | 5,130 | 42,000 | 2,565 |
| 2013-03-28 | 5,050 | 5,070 | 4,980 | 5,070 | 25,600 | 2,535 |
| 2013-03-27 | 5,000 | 5,040 | 4,995 | 5,040 | 21,600 | 2,520 |
| 2013-03-26 | 4,975 | 5,060 | 4,965 | 5,030 | 35,500 | 2,515 |
| 2013-03-25 | 5,020 | 5,030 | 4,935 | 5,010 | 49,400 | 2,505 |
| 2013-03-22 | 5,100 | 5,100 | 4,950 | 4,950 | 38,700 | 2,475 |
| 2013-03-21 | 5,020 | 5,120 | 5,020 | 5,110 | 64,900 | 2,555 |
| 2013-03-19 | 4,900 | 4,990 | 4,900 | 4,980 | 39,500 | 2,490 |
| 2013-03-18 | 4,905 | 4,960 | 4,865 | 4,870 | 46,200 | 2,435 |
| 2013-03-15 | 4,870 | 4,960 | 4,855 | 4,940 | 82,900 | 2,470 |
| 2013-03-14 | 4,885 | 4,910 | 4,845 | 4,870 | 66,900 | 2,435 |
| 2013-03-13 | 4,905 | 4,920 | 4,865 | 4,875 | 39,900 | 2,437.50 |
| 2013-03-12 | 4,930 | 4,980 | 4,890 | 4,950 | 61,100 | 2,475 |
| 2013-03-11 | 4,940 | 4,940 | 4,860 | 4,880 | 49,800 | 2,440 |
| 2013-03-08 | 4,950 | 5,000 | 4,870 | 4,890 | 114,300 | 2,445 |
| 2013-03-07 | 5,000 | 5,100 | 4,905 | 4,915 | 78,600 | 2,457.50 |
| 2013-03-06 | 4,990 | 5,140 | 4,980 | 5,000 | 72,000 | 2,500 |
| 2013-03-05 | 5,090 | 5,090 | 4,970 | 4,975 | 45,300 | 2,487.50 |
| 2013-03-04 | 5,080 | 5,200 | 5,080 | 5,120 | 52,600 | 2,560 |
| 2013-03-01 | 4,950 | 5,030 | 4,925 | 5,010 | 60,300 | 2,505 |
| 2013-02-28 | 4,945 | 4,970 | 4,905 | 4,935 | 39,900 | 2,467.50 |
| 2013-02-27 | 4,700 | 5,030 | 4,700 | 4,995 | 172,500 | 2,497.50 |
| 2013-02-26 | 4,645 | 4,670 | 4,600 | 4,660 | 63,700 | 2,330 |
| 2013-02-25 | 4,680 | 4,730 | 4,635 | 4,645 | 37,400 | 2,322.50 |
| 2013-02-22 | 4,665 | 4,710 | 4,620 | 4,685 | 21,400 | 2,342.50 |
| 2013-02-21 | 4,680 | 4,745 | 4,635 | 4,670 | 45,400 | 2,335 |
| 2013-02-20 | 4,630 | 4,690 | 4,630 | 4,690 | 25,700 | 2,345 |
| 2013-02-19 | 4,605 | 4,625 | 4,590 | 4,620 | 21,100 | 2,310 |
| 2013-02-18 | 4,560 | 4,630 | 4,555 | 4,615 | 35,600 | 2,307.50 |
| 2013-02-15 | 4,530 | 4,540 | 4,465 | 4,495 | 33,500 | 2,247.50 |
| 2013-02-14 | 4,550 | 4,595 | 4,550 | 4,550 | 38,700 | 2,275 |
| 2013-02-13 | 4,555 | 4,610 | 4,535 | 4,550 | 56,700 | 2,275 |
| 2013-02-12 | 4,595 | 4,605 | 4,550 | 4,555 | 40,700 | 2,277.50 |
| 2013-02-08 | 4,600 | 4,625 | 4,565 | 4,595 | 39,600 | 2,297.50 |
| 2013-02-07 | 4,610 | 4,620 | 4,550 | 4,580 | 43,500 | 2,290 |
| 2013-02-06 | 4,540 | 4,615 | 4,540 | 4,610 | 75,600 | 2,305 |
| 2013-02-05 | 4,465 | 4,590 | 4,460 | 4,535 | 66,800 | 2,267.50 |
| 2013-02-04 | 4,475 | 4,475 | 4,420 | 4,460 | 37,400 | 2,230 |
| 2013-02-01 | 4,440 | 4,475 | 4,410 | 4,435 | 57,000 | 2,217.50 |
| 2013-01-31 | 4,390 | 4,420 | 4,355 | 4,415 | 48,700 | 2,207.50 |
| 2013-01-30 | 4,345 | 4,380 | 4,310 | 4,370 | 48,600 | 2,185 |
| 2013-01-29 | 4,350 | 4,360 | 4,290 | 4,305 | 64,400 | 2,152.50 |
| 2013-01-28 | 4,365 | 4,390 | 4,315 | 4,335 | 73,900 | 2,167.50 |
| 2013-01-25 | 4,270 | 4,295 | 4,250 | 4,295 | 77,100 | 2,147.50 |
| 2013-01-24 | 4,165 | 4,250 | 4,155 | 4,245 | 99,600 | 2,122.50 |
| 2013-01-23 | 4,110 | 4,190 | 4,100 | 4,155 | 62,000 | 2,077.50 |
| 2013-01-22 | 4,090 | 4,140 | 4,080 | 4,135 | 61,100 | 2,067.50 |
| 2013-01-21 | 4,125 | 4,135 | 4,055 | 4,075 | 137,200 | 2,037.50 |
| 2013-01-18 | 4,240 | 4,240 | 4,070 | 4,105 | 181,700 | 2,052.50 |
| 2013-01-17 | 4,090 | 4,200 | 4,060 | 4,120 | 96,400 | 2,060 |
| 2013-01-16 | 4,135 | 4,150 | 4,075 | 4,085 | 82,700 | 2,042.50 |
| 2013-01-15 | 4,165 | 4,185 | 4,125 | 4,130 | 41,200 | 2,065 |
| 2013-01-11 | 4,165 | 4,180 | 4,120 | 4,165 | 37,000 | 2,082.50 |
| 2013-01-10 | 4,180 | 4,180 | 4,135 | 4,165 | 21,800 | 2,082.50 |
| 2013-01-09 | 4,155 | 4,175 | 4,135 | 4,160 | 23,000 | 2,080 |
| 2013-01-08 | 4,105 | 4,170 | 4,100 | 4,150 | 34,300 | 2,075 |
| 2013-01-07 | 4,150 | 4,150 | 4,110 | 4,125 | 37,400 | 2,062.50 |
| 2013-01-04 | 4,200 | 4,200 | 4,110 | 4,160 | 28,700 | 2,080 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株
