4151 協和キリン(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 | 1,154 | 1,159 | 1,135 | 1,159 | 769,000 | 1,159 |
| 2013-12-27 | 1,151 | 1,151 | 1,130 | 1,143 | 755,000 | 1,143 |
| 2013-12-26 | 1,138 | 1,149 | 1,131 | 1,142 | 780,000 | 1,142 |
| 2013-12-25 | 1,133 | 1,148 | 1,133 | 1,143 | 886,000 | 1,143 |
| 2013-12-24 | 1,158 | 1,160 | 1,144 | 1,147 | 935,000 | 1,147 |
| 2013-12-20 | 1,154 | 1,165 | 1,144 | 1,152 | 1,233,000 | 1,152 |
| 2013-12-19 | 1,155 | 1,164 | 1,149 | 1,154 | 1,295,000 | 1,154 |
| 2013-12-18 | 1,121 | 1,149 | 1,121 | 1,147 | 1,117,000 | 1,147 |
| 2013-12-17 | 1,122 | 1,129 | 1,116 | 1,126 | 705,000 | 1,126 |
| 2013-12-16 | 1,140 | 1,146 | 1,115 | 1,116 | 586,000 | 1,116 |
| 2013-12-13 | 1,131 | 1,146 | 1,123 | 1,134 | 3,156,000 | 1,134 |
| 2013-12-12 | 1,140 | 1,146 | 1,124 | 1,134 | 1,002,000 | 1,134 |
| 2013-12-11 | 1,155 | 1,162 | 1,146 | 1,152 | 683,000 | 1,152 |
| 2013-12-10 | 1,165 | 1,174 | 1,158 | 1,166 | 571,000 | 1,166 |
| 2013-12-09 | 1,185 | 1,185 | 1,165 | 1,175 | 908,000 | 1,175 |
| 2013-12-06 | 1,130 | 1,146 | 1,129 | 1,144 | 1,066,000 | 1,144 |
| 2013-12-05 | 1,155 | 1,167 | 1,144 | 1,146 | 881,000 | 1,146 |
| 2013-12-04 | 1,177 | 1,185 | 1,162 | 1,168 | 1,381,000 | 1,168 |
| 2013-12-03 | 1,199 | 1,199 | 1,190 | 1,192 | 1,238,000 | 1,192 |
| 2013-12-02 | 1,196 | 1,200 | 1,180 | 1,189 | 847,000 | 1,189 |
| 2013-11-29 | 1,166 | 1,195 | 1,166 | 1,193 | 1,850,000 | 1,193 |
| 2013-11-28 | 1,169 | 1,186 | 1,165 | 1,185 | 969,000 | 1,185 |
| 2013-11-27 | 1,155 | 1,167 | 1,153 | 1,167 | 745,000 | 1,167 |
| 2013-11-26 | 1,165 | 1,171 | 1,153 | 1,154 | 1,412,000 | 1,154 |
| 2013-11-25 | 1,163 | 1,180 | 1,150 | 1,179 | 1,386,000 | 1,179 |
| 2013-11-22 | 1,152 | 1,155 | 1,141 | 1,151 | 1,569,000 | 1,151 |
| 2013-11-21 | 1,130 | 1,145 | 1,120 | 1,145 | 1,649,000 | 1,145 |
| 2013-11-20 | 1,120 | 1,128 | 1,112 | 1,124 | 1,837,000 | 1,124 |
| 2013-11-19 | 1,100 | 1,124 | 1,089 | 1,108 | 1,161,000 | 1,108 |
| 2013-11-18 | 1,120 | 1,124 | 1,110 | 1,120 | 774,000 | 1,120 |
| 2013-11-15 | 1,117 | 1,118 | 1,099 | 1,116 | 1,008,000 | 1,116 |
| 2013-11-14 | 1,091 | 1,112 | 1,084 | 1,100 | 1,173,000 | 1,100 |
| 2013-11-13 | 1,079 | 1,098 | 1,070 | 1,092 | 1,439,000 | 1,092 |
| 2013-11-12 | 1,062 | 1,088 | 1,057 | 1,087 | 1,035,000 | 1,087 |
| 2013-11-11 | 1,060 | 1,066 | 1,043 | 1,063 | 896,000 | 1,063 |
| 2013-11-08 | 1,043 | 1,053 | 1,042 | 1,046 | 734,000 | 1,046 |
| 2013-11-07 | 1,058 | 1,066 | 1,058 | 1,060 | 640,000 | 1,060 |
| 2013-11-06 | 1,042 | 1,065 | 1,039 | 1,059 | 731,000 | 1,059 |
| 2013-11-05 | 1,065 | 1,071 | 1,041 | 1,047 | 980,000 | 1,047 |
| 2013-11-01 | 1,079 | 1,080 | 1,051 | 1,057 | 1,092,000 | 1,057 |
| 2013-10-31 | 1,061 | 1,088 | 1,061 | 1,083 | 1,880,000 | 1,083 |
| 2013-10-30 | 1,050 | 1,056 | 1,043 | 1,050 | 1,215,000 | 1,050 |
| 2013-10-29 | 1,035 | 1,049 | 1,033 | 1,045 | 723,000 | 1,045 |
| 2013-10-28 | 1,036 | 1,042 | 1,025 | 1,042 | 648,000 | 1,042 |
| 2013-10-25 | 1,067 | 1,067 | 1,025 | 1,025 | 1,284,000 | 1,025 |
| 2013-10-24 | 1,053 | 1,072 | 1,047 | 1,070 | 869,000 | 1,070 |
| 2013-10-23 | 1,079 | 1,084 | 1,066 | 1,066 | 1,444,000 | 1,066 |
| 2013-10-22 | 1,083 | 1,083 | 1,061 | 1,070 | 1,091,000 | 1,070 |
| 2013-10-21 | 1,060 | 1,082 | 1,060 | 1,082 | 753,000 | 1,082 |
| 2013-10-18 | 1,070 | 1,071 | 1,051 | 1,059 | 1,205,000 | 1,059 |
| 2013-10-17 | 1,055 | 1,065 | 1,054 | 1,065 | 748,000 | 1,065 |
| 2013-10-16 | 1,042 | 1,050 | 1,036 | 1,041 | 616,000 | 1,041 |
| 2013-10-15 | 1,051 | 1,058 | 1,037 | 1,041 | 989,000 | 1,041 |
| 2013-10-11 | 1,049 | 1,060 | 1,029 | 1,050 | 1,733,000 | 1,050 |
| 2013-10-10 | 1,002 | 1,028 | 1,002 | 1,028 | 898,000 | 1,028 |
| 2013-10-09 | 990 | 1,004 | 986 | 1,003 | 1,021,000 | 1,003 |
| 2013-10-08 | 990 | 1,002 | 985 | 999 | 1,199,000 | 999 |
| 2013-10-07 | 1,006 | 1,007 | 991 | 992 | 959,000 | 992 |
| 2013-10-04 | 999 | 1,013 | 995 | 1,001 | 975,000 | 1,001 |
| 2013-10-03 | 1,002 | 1,011 | 999 | 1,000 | 1,098,000 | 1,000 |
| 2013-10-02 | 1,007 | 1,008 | 997 | 1,001 | 1,858,000 | 1,001 |
| 2013-10-01 | 1,010 | 1,019 | 1,006 | 1,008 | 644,000 | 1,008 |
| 2013-09-30 | 1,015 | 1,015 | 1,000 | 1,008 | 851,000 | 1,008 |
| 2013-09-27 | 1,024 | 1,028 | 1,011 | 1,015 | 798,000 | 1,015 |
| 2013-09-26 | 1,012 | 1,024 | 996 | 1,024 | 881,000 | 1,024 |
| 2013-09-25 | 1,028 | 1,028 | 1,011 | 1,012 | 904,000 | 1,012 |
| 2013-09-24 | 1,008 | 1,019 | 1,007 | 1,015 | 752,000 | 1,015 |
| 2013-09-20 | 1,012 | 1,019 | 1,010 | 1,018 | 1,058,000 | 1,018 |
| 2013-09-19 | 1,004 | 1,007 | 997 | 1,006 | 1,154,000 | 1,006 |
| 2013-09-18 | 1,002 | 1,005 | 993 | 999 | 1,045,000 | 999 |
| 2013-09-17 | 1,004 | 1,005 | 990 | 991 | 791,000 | 991 |
| 2013-09-13 | 1,004 | 1,004 | 980 | 994 | 2,952,000 | 994 |
| 2013-09-12 | 1,012 | 1,012 | 1,003 | 1,010 | 1,124,000 | 1,010 |
| 2013-09-11 | 1,017 | 1,024 | 1,003 | 1,006 | 1,403,000 | 1,006 |
| 2013-09-10 | 1,008 | 1,014 | 999 | 1,009 | 1,801,000 | 1,009 |
| 2013-09-09 | 1,020 | 1,027 | 1,012 | 1,025 | 998,000 | 1,025 |
| 2013-09-06 | 1,013 | 1,013 | 990 | 993 | 1,152,000 | 993 |
| 2013-09-05 | 1,019 | 1,021 | 1,005 | 1,014 | 875,000 | 1,014 |
| 2013-09-04 | 1,015 | 1,028 | 1,014 | 1,022 | 1,299,000 | 1,022 |
| 2013-09-03 | 1,017 | 1,036 | 1,017 | 1,030 | 1,090,000 | 1,030 |
| 2013-09-02 | 1,002 | 1,022 | 999 | 1,017 | 1,159,000 | 1,017 |
| 2013-08-30 | 1,011 | 1,017 | 992 | 993 | 1,460,000 | 993 |
| 2013-08-29 | 1,016 | 1,020 | 1,004 | 1,010 | 903,000 | 1,010 |
| 2013-08-28 | 999 | 1,022 | 987 | 1,016 | 1,537,000 | 1,016 |
| 2013-08-27 | 1,010 | 1,017 | 1,001 | 1,005 | 1,407,000 | 1,005 |
| 2013-08-26 | 1,041 | 1,041 | 1,024 | 1,026 | 1,049,000 | 1,026 |
| 2013-08-23 | 1,037 | 1,037 | 1,022 | 1,030 | 1,849,000 | 1,030 |
| 2013-08-22 | 1,016 | 1,032 | 1,014 | 1,023 | 1,192,000 | 1,023 |
| 2013-08-21 | 1,028 | 1,030 | 1,015 | 1,023 | 1,112,000 | 1,023 |
| 2013-08-20 | 1,045 | 1,049 | 1,023 | 1,024 | 1,185,000 | 1,024 |
| 2013-08-19 | 1,052 | 1,059 | 1,044 | 1,052 | 766,000 | 1,052 |
| 2013-08-16 | 1,057 | 1,065 | 1,033 | 1,051 | 1,452,000 | 1,051 |
| 2013-08-15 | 1,064 | 1,065 | 1,051 | 1,057 | 1,680,000 | 1,057 |
| 2013-08-14 | 1,049 | 1,065 | 1,043 | 1,065 | 1,522,000 | 1,065 |
| 2013-08-13 | 1,015 | 1,046 | 1,015 | 1,045 | 1,305,000 | 1,045 |
| 2013-08-12 | 1,004 | 1,024 | 997 | 1,007 | 2,233,000 | 1,007 |
| 2013-08-09 | 1,013 | 1,023 | 1,000 | 1,014 | 1,651,000 | 1,014 |
| 2013-08-08 | 1,000 | 1,029 | 997 | 1,001 | 1,306,000 | 1,001 |
| 2013-08-07 | 1,020 | 1,033 | 1,007 | 1,007 | 1,626,000 | 1,007 |
| 2013-08-06 | 1,034 | 1,041 | 1,014 | 1,040 | 1,247,000 | 1,040 |
| 2013-08-05 | 1,035 | 1,049 | 1,021 | 1,036 | 1,030,000 | 1,036 |
| 2013-08-02 | 1,013 | 1,039 | 1,008 | 1,038 | 1,389,000 | 1,038 |
| 2013-08-01 | 985 | 1,002 | 979 | 1,000 | 1,835,000 | 1,000 |
| 2013-07-31 | 1,000 | 1,003 | 976 | 978 | 2,845,000 | 978 |
| 2013-07-30 | 1,018 | 1,024 | 1,005 | 1,017 | 2,269,000 | 1,017 |
| 2013-07-29 | 1,062 | 1,064 | 1,033 | 1,035 | 1,576,000 | 1,035 |
| 2013-07-26 | 1,104 | 1,122 | 1,070 | 1,085 | 1,849,000 | 1,085 |
| 2013-07-25 | 1,124 | 1,128 | 1,109 | 1,116 | 893,000 | 1,116 |
| 2013-07-24 | 1,122 | 1,130 | 1,114 | 1,121 | 854,000 | 1,121 |
| 2013-07-23 | 1,116 | 1,134 | 1,114 | 1,132 | 1,014,000 | 1,132 |
| 2013-07-22 | 1,134 | 1,134 | 1,117 | 1,127 | 678,000 | 1,127 |
| 2013-07-19 | 1,135 | 1,144 | 1,110 | 1,116 | 1,434,000 | 1,116 |
| 2013-07-18 | 1,137 | 1,140 | 1,105 | 1,127 | 1,842,000 | 1,127 |
| 2013-07-17 | 1,123 | 1,137 | 1,123 | 1,136 | 541,000 | 1,136 |
| 2013-07-16 | 1,138 | 1,150 | 1,123 | 1,135 | 1,177,000 | 1,135 |
| 2013-07-12 | 1,108 | 1,137 | 1,105 | 1,121 | 2,015,000 | 1,121 |
| 2013-07-11 | 1,118 | 1,123 | 1,100 | 1,108 | 1,242,000 | 1,108 |
| 2013-07-10 | 1,144 | 1,145 | 1,109 | 1,118 | 1,723,000 | 1,118 |
| 2013-07-09 | 1,124 | 1,145 | 1,114 | 1,141 | 1,634,000 | 1,141 |
| 2013-07-08 | 1,123 | 1,131 | 1,109 | 1,111 | 1,164,000 | 1,111 |
| 2013-07-05 | 1,104 | 1,119 | 1,104 | 1,113 | 1,033,000 | 1,113 |
| 2013-07-04 | 1,099 | 1,107 | 1,094 | 1,104 | 1,481,000 | 1,104 |
| 2013-07-03 | 1,101 | 1,121 | 1,095 | 1,113 | 1,789,000 | 1,113 |
| 2013-07-02 | 1,147 | 1,147 | 1,126 | 1,134 | 1,081,000 | 1,134 |
| 2013-07-01 | 1,120 | 1,138 | 1,102 | 1,137 | 982,000 | 1,137 |
| 2013-06-28 | 1,067 | 1,124 | 1,067 | 1,122 | 2,086,000 | 1,122 |
| 2013-06-27 | 1,050 | 1,068 | 1,045 | 1,057 | 1,944,000 | 1,057 |
| 2013-06-26 | 1,061 | 1,082 | 1,037 | 1,042 | 1,823,000 | 1,042 |
| 2013-06-25 | 1,105 | 1,110 | 1,085 | 1,103 | 1,769,000 | 1,103 |
| 2013-06-24 | 1,132 | 1,145 | 1,106 | 1,112 | 1,571,000 | 1,112 |
| 2013-06-21 | 1,087 | 1,139 | 1,078 | 1,132 | 4,004,000 | 1,132 |
| 2013-06-20 | 1,108 | 1,124 | 1,103 | 1,107 | 1,916,000 | 1,107 |
| 2013-06-19 | 1,130 | 1,150 | 1,104 | 1,130 | 1,622,000 | 1,130 |
| 2013-06-18 | 1,119 | 1,121 | 1,091 | 1,103 | 1,516,000 | 1,103 |
| 2013-06-17 | 1,081 | 1,124 | 1,068 | 1,124 | 1,533,000 | 1,124 |
| 2013-06-14 | 1,072 | 1,116 | 1,072 | 1,083 | 4,800,000 | 1,083 |
| 2013-06-13 | 1,050 | 1,063 | 1,031 | 1,037 | 2,873,000 | 1,037 |
| 2013-06-12 | 1,056 | 1,069 | 1,035 | 1,067 | 2,036,000 | 1,067 |
| 2013-06-11 | 1,055 | 1,104 | 1,048 | 1,094 | 2,834,000 | 1,094 |
| 2013-06-10 | 1,057 | 1,072 | 1,034 | 1,060 | 2,049,000 | 1,060 |
| 2013-06-07 | 1,018 | 1,041 | 1,005 | 1,028 | 2,293,000 | 1,028 |
| 2013-06-06 | 1,049 | 1,074 | 1,033 | 1,041 | 2,441,000 | 1,041 |
| 2013-06-05 | 1,066 | 1,110 | 1,050 | 1,050 | 2,197,000 | 1,050 |
| 2013-06-04 | 1,079 | 1,097 | 1,067 | 1,090 | 1,859,000 | 1,090 |
| 2013-06-03 | 1,110 | 1,141 | 1,079 | 1,081 | 2,961,000 | 1,081 |
| 2013-05-31 | 1,082 | 1,140 | 1,081 | 1,140 | 5,064,000 | 1,140 |
| 2013-05-30 | 1,085 | 1,094 | 1,051 | 1,059 | 3,485,000 | 1,059 |
| 2013-05-29 | 1,091 | 1,118 | 1,086 | 1,107 | 3,144,000 | 1,107 |
| 2013-05-28 | 1,088 | 1,113 | 1,080 | 1,084 | 2,509,000 | 1,084 |
| 2013-05-27 | 1,087 | 1,129 | 1,078 | 1,113 | 2,172,000 | 1,113 |
| 2013-05-24 | 1,132 | 1,143 | 1,061 | 1,126 | 2,810,000 | 1,126 |
| 2013-05-23 | 1,228 | 1,246 | 1,131 | 1,132 | 2,737,000 | 1,132 |
| 2013-05-22 | 1,227 | 1,232 | 1,218 | 1,227 | 1,197,000 | 1,227 |
| 2013-05-21 | 1,218 | 1,227 | 1,209 | 1,227 | 753,000 | 1,227 |
| 2013-05-20 | 1,226 | 1,237 | 1,221 | 1,228 | 833,000 | 1,228 |
| 2013-05-17 | 1,226 | 1,229 | 1,208 | 1,226 | 1,311,000 | 1,226 |
| 2013-05-16 | 1,246 | 1,250 | 1,214 | 1,226 | 1,569,000 | 1,226 |
| 2013-05-15 | 1,248 | 1,256 | 1,242 | 1,252 | 1,099,000 | 1,252 |
| 2013-05-14 | 1,247 | 1,247 | 1,235 | 1,235 | 876,000 | 1,235 |
| 2013-05-13 | 1,250 | 1,250 | 1,230 | 1,242 | 1,211,000 | 1,242 |
| 2013-05-10 | 1,242 | 1,250 | 1,228 | 1,237 | 1,590,000 | 1,237 |
| 2013-05-09 | 1,241 | 1,249 | 1,207 | 1,209 | 894,000 | 1,209 |
| 2013-05-08 | 1,220 | 1,250 | 1,214 | 1,235 | 1,791,000 | 1,235 |
| 2013-05-07 | 1,186 | 1,213 | 1,180 | 1,212 | 1,613,000 | 1,212 |
| 2013-05-02 | 1,171 | 1,172 | 1,153 | 1,159 | 895,000 | 1,159 |
| 2013-05-01 | 1,174 | 1,195 | 1,148 | 1,170 | 1,237,000 | 1,170 |
| 2013-04-30 | 1,198 | 1,205 | 1,183 | 1,195 | 1,727,000 | 1,195 |
| 2013-04-26 | 1,205 | 1,213 | 1,192 | 1,200 | 1,281,000 | 1,200 |
| 2013-04-25 | 1,198 | 1,203 | 1,183 | 1,197 | 1,839,000 | 1,197 |
| 2013-04-24 | 1,201 | 1,204 | 1,162 | 1,190 | 2,496,000 | 1,190 |
| 2013-04-23 | 1,196 | 1,200 | 1,192 | 1,199 | 881,000 | 1,199 |
| 2013-04-22 | 1,185 | 1,206 | 1,184 | 1,197 | 1,350,000 | 1,197 |
| 2013-04-19 | 1,165 | 1,178 | 1,157 | 1,174 | 1,089,000 | 1,174 |
| 2013-04-18 | 1,169 | 1,170 | 1,151 | 1,159 | 1,172,000 | 1,159 |
| 2013-04-17 | 1,154 | 1,168 | 1,146 | 1,168 | 1,785,000 | 1,168 |
| 2013-04-16 | 1,125 | 1,160 | 1,120 | 1,155 | 1,193,000 | 1,155 |
| 2013-04-15 | 1,145 | 1,155 | 1,136 | 1,142 | 1,204,000 | 1,142 |
| 2013-04-12 | 1,158 | 1,162 | 1,138 | 1,145 | 2,757,000 | 1,145 |
| 2013-04-11 | 1,153 | 1,168 | 1,132 | 1,142 | 2,155,000 | 1,142 |
| 2013-04-10 | 1,130 | 1,163 | 1,127 | 1,153 | 2,217,000 | 1,153 |
| 2013-04-09 | 1,122 | 1,127 | 1,108 | 1,126 | 1,844,000 | 1,126 |
| 2013-04-08 | 1,122 | 1,135 | 1,110 | 1,128 | 1,307,000 | 1,128 |
| 2013-04-05 | 1,130 | 1,138 | 1,099 | 1,103 | 2,025,000 | 1,103 |
| 2013-04-04 | 1,054 | 1,105 | 1,042 | 1,104 | 2,536,000 | 1,104 |
| 2013-04-03 | 1,042 | 1,065 | 1,035 | 1,065 | 1,231,000 | 1,065 |
| 2013-04-02 | 1,050 | 1,050 | 1,006 | 1,034 | 1,474,000 | 1,034 |
| 2013-04-01 | 1,080 | 1,085 | 1,056 | 1,058 | 2,171,000 | 1,058 |
| 2013-03-29 | 1,071 | 1,079 | 1,066 | 1,074 | 1,263,000 | 1,074 |
| 2013-03-28 | 1,083 | 1,086 | 1,061 | 1,064 | 2,041,000 | 1,064 |
| 2013-03-27 | 1,083 | 1,090 | 1,071 | 1,089 | 1,233,000 | 1,089 |
| 2013-03-26 | 1,070 | 1,081 | 1,066 | 1,073 | 1,315,000 | 1,073 |
| 2013-03-25 | 1,080 | 1,083 | 1,071 | 1,076 | 1,185,000 | 1,076 |
| 2013-03-22 | 1,079 | 1,089 | 1,057 | 1,060 | 1,749,000 | 1,060 |
| 2013-03-21 | 1,054 | 1,079 | 1,039 | 1,079 | 2,398,000 | 1,079 |
| 2013-03-19 | 1,033 | 1,057 | 1,033 | 1,055 | 1,922,000 | 1,055 |
| 2013-03-18 | 1,025 | 1,036 | 1,018 | 1,019 | 1,560,000 | 1,019 |
| 2013-03-15 | 1,007 | 1,044 | 1,004 | 1,044 | 2,630,000 | 1,044 |
| 2013-03-14 | 988 | 1,000 | 983 | 999 | 969,000 | 999 |
| 2013-03-13 | 987 | 998 | 984 | 988 | 1,052,000 | 988 |
| 2013-03-12 | 1,004 | 1,011 | 1,000 | 1,000 | 1,627,000 | 1,000 |
| 2013-03-11 | 1,000 | 1,012 | 996 | 1,004 | 1,379,000 | 1,004 |
| 2013-03-08 | 987 | 997 | 980 | 995 | 4,900,000 | 995 |
| 2013-03-07 | 990 | 996 | 976 | 984 | 1,702,000 | 984 |
| 2013-03-06 | 970 | 987 | 970 | 987 | 1,275,000 | 987 |
| 2013-03-05 | 978 | 980 | 965 | 969 | 809,000 | 969 |
| 2013-03-04 | 970 | 982 | 966 | 969 | 1,502,000 | 969 |
| 2013-03-01 | 961 | 975 | 961 | 969 | 1,127,000 | 969 |
| 2013-02-28 | 958 | 973 | 956 | 971 | 1,297,000 | 971 |
| 2013-02-27 | 958 | 967 | 947 | 950 | 1,263,000 | 950 |
| 2013-02-26 | 945 | 958 | 941 | 949 | 1,718,000 | 949 |
| 2013-02-25 | 950 | 976 | 950 | 964 | 2,103,000 | 964 |
| 2013-02-22 | 915 | 940 | 915 | 936 | 1,731,000 | 936 |
| 2013-02-21 | 912 | 923 | 907 | 909 | 1,243,000 | 909 |
| 2013-02-20 | 900 | 914 | 900 | 907 | 1,470,000 | 907 |
| 2013-02-19 | 888 | 897 | 887 | 894 | 845,000 | 894 |
| 2013-02-18 | 881 | 896 | 879 | 895 | 1,592,000 | 895 |
| 2013-02-15 | 869 | 882 | 869 | 872 | 945,000 | 872 |
| 2013-02-14 | 861 | 880 | 859 | 879 | 2,234,000 | 879 |
| 2013-02-13 | 876 | 880 | 867 | 871 | 956,000 | 871 |
| 2013-02-12 | 868 | 882 | 864 | 878 | 1,575,000 | 878 |
| 2013-02-08 | 857 | 869 | 853 | 854 | 2,258,000 | 854 |
| 2013-02-07 | 868 | 873 | 864 | 870 | 1,285,000 | 870 |
| 2013-02-06 | 860 | 872 | 857 | 871 | 1,434,000 | 871 |
| 2013-02-05 | 852 | 855 | 849 | 850 | 1,278,000 | 850 |
| 2013-02-04 | 859 | 860 | 852 | 854 | 1,221,000 | 854 |
| 2013-02-01 | 868 | 869 | 856 | 858 | 1,603,000 | 858 |
| 2013-01-31 | 868 | 905 | 853 | 864 | 3,607,000 | 864 |
| 2013-01-30 | 875 | 882 | 871 | 882 | 1,014,000 | 882 |
| 2013-01-29 | 875 | 885 | 869 | 871 | 1,405,000 | 871 |
| 2013-01-28 | 897 | 902 | 883 | 885 | 1,497,000 | 885 |
| 2013-01-25 | 850 | 882 | 848 | 882 | 1,879,000 | 882 |
| 2013-01-24 | 837 | 843 | 833 | 840 | 1,600,000 | 840 |
| 2013-01-23 | 850 | 857 | 842 | 842 | 1,338,000 | 842 |
| 2013-01-22 | 869 | 869 | 848 | 857 | 1,172,000 | 857 |
| 2013-01-21 | 877 | 881 | 864 | 864 | 1,040,000 | 864 |
| 2013-01-18 | 874 | 879 | 871 | 875 | 1,306,000 | 875 |
| 2013-01-17 | 865 | 871 | 857 | 869 | 1,496,000 | 869 |
| 2013-01-16 | 874 | 874 | 856 | 860 | 1,670,000 | 860 |
| 2013-01-15 | 893 | 895 | 871 | 871 | 2,283,000 | 871 |
| 2013-01-11 | 875 | 887 | 874 | 886 | 1,795,000 | 886 |
| 2013-01-10 | 863 | 876 | 863 | 872 | 1,079,000 | 872 |
| 2013-01-09 | 855 | 863 | 852 | 859 | 1,005,000 | 859 |
| 2013-01-08 | 865 | 871 | 856 | 858 | 1,082,000 | 858 |
| 2013-01-07 | 866 | 870 | 864 | 868 | 716,000 | 868 |
| 2013-01-04 | 860 | 866 | 854 | 865 | 1,107,000 | 865 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
