4502 武田薬品工業(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 | 4,850 | 4,860 | 4,805 | 4,825 | 6,281,400 | 4,825 |
| 2013-12-27 | 4,700 | 4,900 | 4,680 | 4,835 | 18,852,400 | 4,835 |
| 2013-12-26 | 5,050 | 5,110 | 5,030 | 5,100 | 2,574,800 | 5,100 |
| 2013-12-25 | 5,000 | 5,030 | 5,000 | 5,010 | 3,351,200 | 5,010 |
| 2013-12-24 | 5,050 | 5,060 | 5,010 | 5,010 | 3,216,300 | 5,010 |
| 2013-12-20 | 5,030 | 5,060 | 5,010 | 5,020 | 3,547,600 | 5,020 |
| 2013-12-19 | 5,100 | 5,100 | 5,050 | 5,070 | 3,233,600 | 5,070 |
| 2013-12-18 | 5,020 | 5,070 | 5,020 | 5,050 | 3,152,400 | 5,050 |
| 2013-12-17 | 5,020 | 5,050 | 4,995 | 5,040 | 2,183,100 | 5,040 |
| 2013-12-16 | 5,060 | 5,100 | 5,010 | 5,010 | 2,972,500 | 5,010 |
| 2013-12-13 | 5,060 | 5,130 | 5,030 | 5,090 | 6,491,700 | 5,090 |
| 2013-12-12 | 5,140 | 5,140 | 5,060 | 5,080 | 2,231,900 | 5,080 |
| 2013-12-11 | 5,130 | 5,150 | 5,090 | 5,140 | 2,368,800 | 5,140 |
| 2013-12-10 | 5,150 | 5,170 | 5,120 | 5,120 | 2,743,700 | 5,120 |
| 2013-12-09 | 5,100 | 5,120 | 5,070 | 5,120 | 3,448,300 | 5,120 |
| 2013-12-06 | 4,960 | 5,080 | 4,935 | 5,070 | 4,003,900 | 5,070 |
| 2013-12-05 | 5,010 | 5,040 | 4,995 | 4,995 | 1,906,700 | 4,995 |
| 2013-12-04 | 5,050 | 5,090 | 5,010 | 5,040 | 3,837,400 | 5,040 |
| 2013-12-03 | 5,050 | 5,110 | 5,030 | 5,100 | 3,996,200 | 5,100 |
| 2013-12-02 | 4,990 | 5,050 | 4,990 | 5,030 | 4,124,300 | 5,030 |
| 2013-11-29 | 4,940 | 4,975 | 4,915 | 4,975 | 3,117,900 | 4,975 |
| 2013-11-28 | 4,890 | 4,950 | 4,890 | 4,950 | 2,641,600 | 4,950 |
| 2013-11-27 | 4,865 | 4,880 | 4,845 | 4,875 | 1,892,400 | 4,875 |
| 2013-11-26 | 4,910 | 4,920 | 4,890 | 4,890 | 2,522,900 | 4,890 |
| 2013-11-25 | 4,890 | 4,920 | 4,865 | 4,920 | 2,985,600 | 4,920 |
| 2013-11-22 | 4,900 | 4,900 | 4,845 | 4,860 | 3,240,200 | 4,860 |
| 2013-11-21 | 4,830 | 4,880 | 4,820 | 4,880 | 3,946,500 | 4,880 |
| 2013-11-20 | 4,810 | 4,830 | 4,800 | 4,830 | 3,003,700 | 4,830 |
| 2013-11-19 | 4,810 | 4,815 | 4,795 | 4,800 | 1,992,400 | 4,800 |
| 2013-11-18 | 4,800 | 4,820 | 4,775 | 4,815 | 2,492,500 | 4,815 |
| 2013-11-15 | 4,760 | 4,800 | 4,760 | 4,800 | 3,469,000 | 4,800 |
| 2013-11-14 | 4,735 | 4,755 | 4,700 | 4,745 | 3,619,300 | 4,745 |
| 2013-11-13 | 4,710 | 4,740 | 4,710 | 4,735 | 1,990,600 | 4,735 |
| 2013-11-12 | 4,710 | 4,735 | 4,705 | 4,735 | 2,568,400 | 4,735 |
| 2013-11-11 | 4,710 | 4,715 | 4,690 | 4,715 | 1,435,600 | 4,715 |
| 2013-11-08 | 4,645 | 4,710 | 4,640 | 4,685 | 2,444,000 | 4,685 |
| 2013-11-07 | 4,700 | 4,710 | 4,685 | 4,705 | 2,135,700 | 4,705 |
| 2013-11-06 | 4,685 | 4,725 | 4,680 | 4,695 | 2,005,200 | 4,695 |
| 2013-11-05 | 4,700 | 4,700 | 4,665 | 4,695 | 2,498,700 | 4,695 |
| 2013-11-01 | 4,695 | 4,705 | 4,670 | 4,680 | 2,358,700 | 4,680 |
| 2013-10-31 | 4,650 | 4,675 | 4,635 | 4,665 | 1,412,400 | 4,665 |
| 2013-10-30 | 4,670 | 4,680 | 4,640 | 4,670 | 1,787,700 | 4,670 |
| 2013-10-29 | 4,600 | 4,675 | 4,600 | 4,635 | 1,533,300 | 4,635 |
| 2013-10-28 | 4,615 | 4,665 | 4,610 | 4,650 | 1,412,100 | 4,650 |
| 2013-10-25 | 4,685 | 4,685 | 4,595 | 4,600 | 2,054,300 | 4,600 |
| 2013-10-24 | 4,655 | 4,705 | 4,625 | 4,695 | 1,751,800 | 4,695 |
| 2013-10-23 | 4,720 | 4,730 | 4,655 | 4,655 | 1,976,100 | 4,655 |
| 2013-10-22 | 4,695 | 4,705 | 4,675 | 4,700 | 1,497,100 | 4,700 |
| 2013-10-21 | 4,680 | 4,705 | 4,675 | 4,695 | 1,476,300 | 4,695 |
| 2013-10-18 | 4,700 | 4,720 | 4,675 | 4,675 | 2,062,600 | 4,675 |
| 2013-10-17 | 4,710 | 4,735 | 4,690 | 4,715 | 1,892,100 | 4,715 |
| 2013-10-16 | 4,680 | 4,705 | 4,665 | 4,705 | 1,984,500 | 4,705 |
| 2013-10-15 | 4,695 | 4,700 | 4,675 | 4,685 | 2,240,100 | 4,685 |
| 2013-10-11 | 4,745 | 4,750 | 4,680 | 4,700 | 3,833,300 | 4,700 |
| 2013-10-10 | 4,590 | 4,695 | 4,585 | 4,695 | 3,659,000 | 4,695 |
| 2013-10-09 | 4,480 | 4,545 | 4,470 | 4,545 | 2,318,000 | 4,545 |
| 2013-10-08 | 4,505 | 4,515 | 4,485 | 4,485 | 2,310,800 | 4,485 |
| 2013-10-07 | 4,555 | 4,575 | 4,500 | 4,510 | 2,043,400 | 4,510 |
| 2013-10-04 | 4,550 | 4,600 | 4,540 | 4,565 | 1,957,100 | 4,565 |
| 2013-10-03 | 4,570 | 4,600 | 4,560 | 4,575 | 2,674,200 | 4,575 |
| 2013-10-02 | 4,605 | 4,630 | 4,535 | 4,560 | 3,099,300 | 4,560 |
| 2013-10-01 | 4,620 | 4,670 | 4,615 | 4,615 | 1,948,900 | 4,615 |
| 2013-09-30 | 4,640 | 4,665 | 4,605 | 4,635 | 2,638,300 | 4,635 |
| 2013-09-27 | 4,700 | 4,700 | 4,665 | 4,675 | 2,505,800 | 4,675 |
| 2013-09-26 | 4,645 | 4,710 | 4,620 | 4,700 | 4,045,800 | 4,700 |
| 2013-09-25 | 4,820 | 4,825 | 4,785 | 4,785 | 3,762,000 | 4,785 |
| 2013-09-24 | 4,775 | 4,825 | 4,770 | 4,815 | 4,127,900 | 4,815 |
| 2013-09-20 | 4,720 | 4,755 | 4,720 | 4,750 | 3,701,900 | 4,750 |
| 2013-09-19 | 4,675 | 4,705 | 4,650 | 4,705 | 3,545,300 | 4,705 |
| 2013-09-18 | 4,645 | 4,675 | 4,625 | 4,650 | 2,496,100 | 4,650 |
| 2013-09-17 | 4,680 | 4,685 | 4,635 | 4,635 | 2,220,500 | 4,635 |
| 2013-09-13 | 4,615 | 4,665 | 4,600 | 4,655 | 4,690,300 | 4,655 |
| 2013-09-12 | 4,650 | 4,650 | 4,620 | 4,635 | 1,471,400 | 4,635 |
| 2013-09-11 | 4,670 | 4,680 | 4,630 | 4,645 | 2,431,600 | 4,645 |
| 2013-09-10 | 4,660 | 4,675 | 4,645 | 4,660 | 1,954,300 | 4,660 |
| 2013-09-09 | 4,685 | 4,690 | 4,615 | 4,630 | 2,327,800 | 4,630 |
| 2013-09-06 | 4,645 | 4,650 | 4,575 | 4,595 | 1,786,300 | 4,595 |
| 2013-09-05 | 4,645 | 4,645 | 4,590 | 4,630 | 1,597,500 | 4,630 |
| 2013-09-04 | 4,595 | 4,625 | 4,590 | 4,620 | 1,990,700 | 4,620 |
| 2013-09-03 | 4,570 | 4,640 | 4,570 | 4,620 | 2,103,400 | 4,620 |
| 2013-09-02 | 4,475 | 4,560 | 4,475 | 4,520 | 1,623,900 | 4,520 |
| 2013-08-30 | 4,520 | 4,540 | 4,470 | 4,470 | 3,172,600 | 4,470 |
| 2013-08-29 | 4,535 | 4,565 | 4,500 | 4,505 | 2,034,100 | 4,505 |
| 2013-08-28 | 4,520 | 4,560 | 4,500 | 4,545 | 1,791,500 | 4,545 |
| 2013-08-27 | 4,545 | 4,630 | 4,530 | 4,590 | 1,779,100 | 4,590 |
| 2013-08-26 | 4,535 | 4,555 | 4,500 | 4,545 | 1,507,300 | 4,545 |
| 2013-08-23 | 4,555 | 4,565 | 4,510 | 4,535 | 2,107,800 | 4,535 |
| 2013-08-22 | 4,475 | 4,550 | 4,455 | 4,500 | 2,115,100 | 4,500 |
| 2013-08-21 | 4,530 | 4,540 | 4,450 | 4,470 | 3,466,600 | 4,470 |
| 2013-08-20 | 4,565 | 4,630 | 4,540 | 4,545 | 2,294,500 | 4,545 |
| 2013-08-19 | 4,610 | 4,615 | 4,590 | 4,600 | 1,652,900 | 4,600 |
| 2013-08-16 | 4,600 | 4,665 | 4,600 | 4,630 | 1,401,200 | 4,630 |
| 2013-08-15 | 4,680 | 4,710 | 4,635 | 4,645 | 1,789,500 | 4,645 |
| 2013-08-14 | 4,675 | 4,715 | 4,650 | 4,715 | 2,229,800 | 4,715 |
| 2013-08-13 | 4,620 | 4,685 | 4,595 | 4,670 | 1,647,900 | 4,670 |
| 2013-08-12 | 4,560 | 4,610 | 4,530 | 4,585 | 1,475,000 | 4,585 |
| 2013-08-09 | 4,595 | 4,635 | 4,545 | 4,565 | 2,363,200 | 4,565 |
| 2013-08-08 | 4,580 | 4,690 | 4,565 | 4,595 | 2,943,200 | 4,595 |
| 2013-08-07 | 4,565 | 4,660 | 4,565 | 4,575 | 2,503,900 | 4,575 |
| 2013-08-06 | 4,600 | 4,675 | 4,545 | 4,670 | 2,292,600 | 4,670 |
| 2013-08-05 | 4,630 | 4,635 | 4,585 | 4,615 | 1,563,800 | 4,615 |
| 2013-08-02 | 4,625 | 4,640 | 4,580 | 4,635 | 2,625,600 | 4,635 |
| 2013-08-01 | 4,380 | 4,580 | 4,375 | 4,580 | 3,113,300 | 4,580 |
| 2013-07-31 | 4,425 | 4,435 | 4,375 | 4,375 | 2,495,800 | 4,375 |
| 2013-07-30 | 4,415 | 4,485 | 4,395 | 4,445 | 2,444,400 | 4,445 |
| 2013-07-29 | 4,450 | 4,485 | 4,395 | 4,395 | 3,159,300 | 4,395 |
| 2013-07-26 | 4,600 | 4,605 | 4,485 | 4,510 | 3,667,200 | 4,510 |
| 2013-07-25 | 4,720 | 4,745 | 4,640 | 4,645 | 2,891,200 | 4,645 |
| 2013-07-24 | 4,745 | 4,765 | 4,700 | 4,715 | 2,465,100 | 4,715 |
| 2013-07-23 | 4,715 | 4,785 | 4,695 | 4,770 | 2,014,900 | 4,770 |
| 2013-07-22 | 4,735 | 4,740 | 4,680 | 4,705 | 2,923,100 | 4,705 |
| 2013-07-19 | 4,800 | 4,800 | 4,670 | 4,730 | 3,454,900 | 4,730 |
| 2013-07-18 | 4,770 | 4,795 | 4,750 | 4,785 | 2,262,700 | 4,785 |
| 2013-07-17 | 4,715 | 4,755 | 4,710 | 4,750 | 1,659,200 | 4,750 |
| 2013-07-16 | 4,740 | 4,780 | 4,730 | 4,730 | 2,260,600 | 4,730 |
| 2013-07-12 | 4,675 | 4,750 | 4,665 | 4,740 | 2,760,200 | 4,740 |
| 2013-07-11 | 4,690 | 4,710 | 4,635 | 4,685 | 1,722,600 | 4,685 |
| 2013-07-10 | 4,715 | 4,730 | 4,660 | 4,700 | 2,250,500 | 4,700 |
| 2013-07-09 | 4,665 | 4,710 | 4,640 | 4,710 | 2,352,600 | 4,710 |
| 2013-07-08 | 4,660 | 4,685 | 4,610 | 4,610 | 1,809,100 | 4,610 |
| 2013-07-05 | 4,595 | 4,630 | 4,590 | 4,625 | 1,737,800 | 4,625 |
| 2013-07-04 | 4,610 | 4,625 | 4,580 | 4,585 | 1,602,000 | 4,585 |
| 2013-07-03 | 4,615 | 4,640 | 4,600 | 4,625 | 1,596,200 | 4,625 |
| 2013-07-02 | 4,620 | 4,620 | 4,585 | 4,610 | 1,766,200 | 4,610 |
| 2013-07-01 | 4,485 | 4,575 | 4,455 | 4,560 | 2,120,900 | 4,560 |
| 2013-06-28 | 4,435 | 4,500 | 4,410 | 4,480 | 3,393,300 | 4,480 |
| 2013-06-27 | 4,350 | 4,385 | 4,305 | 4,375 | 2,289,800 | 4,375 |
| 2013-06-26 | 4,360 | 4,360 | 4,265 | 4,280 | 1,864,600 | 4,280 |
| 2013-06-25 | 4,315 | 4,355 | 4,240 | 4,305 | 3,488,800 | 4,305 |
| 2013-06-24 | 4,395 | 4,415 | 4,305 | 4,310 | 2,684,700 | 4,310 |
| 2013-06-21 | 4,240 | 4,420 | 4,230 | 4,420 | 5,048,900 | 4,420 |
| 2013-06-20 | 4,400 | 4,425 | 4,265 | 4,300 | 4,353,000 | 4,300 |
| 2013-06-19 | 4,425 | 4,475 | 4,420 | 4,450 | 2,210,900 | 4,450 |
| 2013-06-18 | 4,385 | 4,405 | 4,325 | 4,350 | 2,156,900 | 4,350 |
| 2013-06-17 | 4,270 | 4,425 | 4,265 | 4,420 | 2,106,400 | 4,420 |
| 2013-06-14 | 4,220 | 4,350 | 4,220 | 4,265 | 6,608,700 | 4,265 |
| 2013-06-13 | 4,345 | 4,355 | 4,180 | 4,180 | 5,415,700 | 4,180 |
| 2013-06-12 | 4,375 | 4,385 | 4,300 | 4,355 | 2,610,200 | 4,355 |
| 2013-06-11 | 4,475 | 4,505 | 4,400 | 4,415 | 2,712,400 | 4,415 |
| 2013-06-10 | 4,405 | 4,470 | 4,335 | 4,470 | 2,926,000 | 4,470 |
| 2013-06-07 | 4,305 | 4,380 | 4,250 | 4,320 | 4,657,800 | 4,320 |
| 2013-06-06 | 4,290 | 4,460 | 4,265 | 4,380 | 4,530,100 | 4,380 |
| 2013-06-05 | 4,435 | 4,535 | 4,345 | 4,345 | 3,820,100 | 4,345 |
| 2013-06-04 | 4,395 | 4,495 | 4,340 | 4,475 | 4,687,500 | 4,475 |
| 2013-06-03 | 4,435 | 4,530 | 4,420 | 4,430 | 3,692,100 | 4,430 |
| 2013-05-31 | 4,555 | 4,595 | 4,500 | 4,500 | 4,754,400 | 4,500 |
| 2013-05-30 | 4,625 | 4,665 | 4,505 | 4,510 | 5,277,100 | 4,510 |
| 2013-05-29 | 4,675 | 4,750 | 4,625 | 4,685 | 3,433,700 | 4,685 |
| 2013-05-28 | 4,520 | 4,635 | 4,505 | 4,605 | 3,676,500 | 4,605 |
| 2013-05-27 | 4,660 | 4,670 | 4,555 | 4,580 | 4,008,400 | 4,580 |
| 2013-05-24 | 4,800 | 4,875 | 4,570 | 4,745 | 6,903,600 | 4,745 |
| 2013-05-23 | 4,990 | 5,030 | 4,800 | 4,800 | 8,010,600 | 4,800 |
| 2013-05-22 | 4,950 | 4,990 | 4,930 | 4,965 | 4,153,200 | 4,965 |
| 2013-05-21 | 4,945 | 4,960 | 4,920 | 4,945 | 2,825,900 | 4,945 |
| 2013-05-20 | 4,960 | 4,980 | 4,945 | 4,950 | 3,165,800 | 4,950 |
| 2013-05-17 | 4,950 | 4,975 | 4,930 | 4,955 | 2,838,700 | 4,955 |
| 2013-05-16 | 5,020 | 5,020 | 4,930 | 4,965 | 4,439,900 | 4,965 |
| 2013-05-15 | 4,945 | 4,995 | 4,910 | 4,985 | 5,024,600 | 4,985 |
| 2013-05-14 | 4,920 | 4,960 | 4,880 | 4,915 | 5,795,500 | 4,915 |
| 2013-05-13 | 4,990 | 5,000 | 4,905 | 4,910 | 6,994,300 | 4,910 |
| 2013-05-10 | 4,830 | 5,040 | 4,790 | 4,985 | 13,685,800 | 4,985 |
| 2013-05-09 | 5,380 | 5,410 | 5,300 | 5,300 | 2,285,100 | 5,300 |
| 2013-05-08 | 5,430 | 5,470 | 5,370 | 5,420 | 2,470,600 | 5,420 |
| 2013-05-07 | 5,420 | 5,440 | 5,340 | 5,410 | 2,965,600 | 5,410 |
| 2013-05-02 | 5,300 | 5,380 | 5,280 | 5,340 | 2,550,200 | 5,340 |
| 2013-05-01 | 5,330 | 5,340 | 5,170 | 5,220 | 3,290,500 | 5,220 |
| 2013-04-30 | 5,400 | 5,410 | 5,260 | 5,350 | 3,561,300 | 5,350 |
| 2013-04-26 | 5,480 | 5,480 | 5,410 | 5,420 | 2,527,700 | 5,420 |
| 2013-04-25 | 5,490 | 5,520 | 5,440 | 5,500 | 3,655,700 | 5,500 |
| 2013-04-24 | 5,320 | 5,480 | 5,310 | 5,480 | 5,012,300 | 5,480 |
| 2013-04-23 | 5,280 | 5,300 | 5,270 | 5,290 | 2,282,400 | 5,290 |
| 2013-04-22 | 5,230 | 5,270 | 5,220 | 5,260 | 2,330,600 | 5,260 |
| 2013-04-19 | 5,180 | 5,220 | 5,160 | 5,210 | 2,512,300 | 5,210 |
| 2013-04-18 | 5,140 | 5,230 | 5,130 | 5,140 | 4,164,900 | 5,140 |
| 2013-04-17 | 5,130 | 5,200 | 5,120 | 5,200 | 2,646,500 | 5,200 |
| 2013-04-16 | 5,000 | 5,160 | 4,955 | 5,120 | 5,028,300 | 5,120 |
| 2013-04-15 | 5,100 | 5,140 | 5,070 | 5,100 | 2,732,400 | 5,100 |
| 2013-04-12 | 5,200 | 5,200 | 5,140 | 5,170 | 3,790,000 | 5,170 |
| 2013-04-11 | 5,100 | 5,180 | 5,090 | 5,180 | 3,701,700 | 5,180 |
| 2013-04-10 | 5,020 | 5,080 | 5,010 | 5,070 | 3,269,000 | 5,070 |
| 2013-04-09 | 5,050 | 5,060 | 4,995 | 5,030 | 3,083,000 | 5,030 |
| 2013-04-08 | 5,110 | 5,140 | 4,995 | 5,030 | 4,140,900 | 5,030 |
| 2013-04-05 | 5,200 | 5,200 | 4,960 | 4,980 | 6,757,100 | 4,980 |
| 2013-04-04 | 4,825 | 4,980 | 4,725 | 4,980 | 4,989,700 | 4,980 |
| 2013-04-03 | 4,700 | 4,825 | 4,690 | 4,825 | 4,689,700 | 4,825 |
| 2013-04-02 | 4,700 | 4,745 | 4,560 | 4,660 | 5,373,800 | 4,660 |
| 2013-04-01 | 4,995 | 5,020 | 4,780 | 4,780 | 4,906,600 | 4,780 |
| 2013-03-29 | 5,080 | 5,100 | 5,000 | 5,030 | 2,771,200 | 5,030 |
| 2013-03-28 | 5,200 | 5,200 | 5,070 | 5,140 | 3,508,500 | 5,140 |
| 2013-03-27 | 5,200 | 5,220 | 5,170 | 5,190 | 2,142,300 | 5,190 |
| 2013-03-26 | 5,260 | 5,310 | 5,250 | 5,250 | 4,366,500 | 5,250 |
| 2013-03-25 | 5,230 | 5,280 | 5,220 | 5,250 | 2,595,500 | 5,250 |
| 2013-03-22 | 5,240 | 5,260 | 5,190 | 5,190 | 2,920,400 | 5,190 |
| 2013-03-21 | 5,230 | 5,280 | 5,200 | 5,280 | 2,715,300 | 5,280 |
| 2013-03-19 | 5,180 | 5,220 | 5,170 | 5,190 | 1,661,400 | 5,190 |
| 2013-03-18 | 5,210 | 5,220 | 5,130 | 5,130 | 3,251,400 | 5,130 |
| 2013-03-15 | 5,150 | 5,250 | 5,150 | 5,250 | 5,792,100 | 5,250 |
| 2013-03-14 | 5,120 | 5,170 | 5,090 | 5,150 | 2,357,800 | 5,150 |
| 2013-03-13 | 5,120 | 5,140 | 5,060 | 5,060 | 2,092,400 | 5,060 |
| 2013-03-12 | 5,150 | 5,170 | 5,120 | 5,130 | 2,943,900 | 5,130 |
| 2013-03-11 | 5,170 | 5,170 | 5,100 | 5,140 | 2,929,800 | 5,140 |
| 2013-03-08 | 5,010 | 5,090 | 5,010 | 5,080 | 7,516,900 | 5,080 |
| 2013-03-07 | 4,965 | 5,000 | 4,945 | 5,000 | 3,712,000 | 5,000 |
| 2013-03-06 | 4,950 | 4,970 | 4,925 | 4,945 | 1,895,900 | 4,945 |
| 2013-03-05 | 4,945 | 4,950 | 4,905 | 4,920 | 1,784,300 | 4,920 |
| 2013-03-04 | 4,895 | 4,955 | 4,880 | 4,935 | 1,977,200 | 4,935 |
| 2013-03-01 | 4,750 | 4,900 | 4,750 | 4,890 | 3,220,500 | 4,890 |
| 2013-02-28 | 4,720 | 4,795 | 4,720 | 4,795 | 2,396,800 | 4,795 |
| 2013-02-27 | 4,765 | 4,785 | 4,700 | 4,700 | 2,271,000 | 4,700 |
| 2013-02-26 | 4,760 | 4,815 | 4,750 | 4,765 | 3,015,300 | 4,765 |
| 2013-02-25 | 4,785 | 4,815 | 4,730 | 4,815 | 3,481,500 | 4,815 |
| 2013-02-22 | 4,745 | 4,815 | 4,730 | 4,805 | 3,403,000 | 4,805 |
| 2013-02-21 | 4,795 | 4,820 | 4,750 | 4,775 | 2,374,700 | 4,775 |
| 2013-02-20 | 4,735 | 4,790 | 4,730 | 4,790 | 2,768,100 | 4,790 |
| 2013-02-19 | 4,705 | 4,725 | 4,700 | 4,710 | 1,841,500 | 4,710 |
| 2013-02-18 | 4,655 | 4,710 | 4,655 | 4,705 | 2,297,800 | 4,705 |
| 2013-02-15 | 4,660 | 4,670 | 4,620 | 4,660 | 2,486,700 | 4,660 |
| 2013-02-14 | 4,700 | 4,705 | 4,670 | 4,690 | 2,953,000 | 4,690 |
| 2013-02-13 | 4,665 | 4,690 | 4,630 | 4,675 | 2,926,700 | 4,675 |
| 2013-02-12 | 4,670 | 4,700 | 4,665 | 4,675 | 2,588,500 | 4,675 |
| 2013-02-08 | 4,635 | 4,685 | 4,610 | 4,625 | 3,462,300 | 4,625 |
| 2013-02-07 | 4,720 | 4,735 | 4,665 | 4,700 | 3,010,200 | 4,700 |
| 2013-02-06 | 4,610 | 4,720 | 4,610 | 4,715 | 4,033,100 | 4,715 |
| 2013-02-05 | 4,620 | 4,660 | 4,540 | 4,550 | 3,873,900 | 4,550 |
| 2013-02-04 | 4,715 | 4,720 | 4,670 | 4,675 | 2,647,900 | 4,675 |
| 2013-02-01 | 4,700 | 4,720 | 4,675 | 4,680 | 2,401,900 | 4,680 |
| 2013-01-31 | 4,700 | 4,730 | 4,670 | 4,700 | 3,152,200 | 4,700 |
| 2013-01-30 | 4,680 | 4,695 | 4,645 | 4,695 | 2,476,300 | 4,695 |
| 2013-01-29 | 4,605 | 4,680 | 4,600 | 4,630 | 2,256,600 | 4,630 |
| 2013-01-28 | 4,635 | 4,725 | 4,615 | 4,615 | 4,314,100 | 4,615 |
| 2013-01-25 | 4,495 | 4,550 | 4,485 | 4,550 | 3,709,900 | 4,550 |
| 2013-01-24 | 4,380 | 4,455 | 4,375 | 4,455 | 3,745,300 | 4,455 |
| 2013-01-23 | 4,405 | 4,435 | 4,365 | 4,365 | 2,780,400 | 4,365 |
| 2013-01-22 | 4,445 | 4,470 | 4,380 | 4,445 | 3,265,100 | 4,445 |
| 2013-01-21 | 4,475 | 4,480 | 4,425 | 4,435 | 2,187,300 | 4,435 |
| 2013-01-18 | 4,420 | 4,475 | 4,415 | 4,450 | 3,529,100 | 4,450 |
| 2013-01-17 | 4,360 | 4,395 | 4,330 | 4,395 | 3,937,100 | 4,395 |
| 2013-01-16 | 4,395 | 4,415 | 4,310 | 4,325 | 3,981,100 | 4,325 |
| 2013-01-15 | 4,305 | 4,380 | 4,300 | 4,380 | 3,641,200 | 4,380 |
| 2013-01-11 | 4,180 | 4,280 | 4,175 | 4,270 | 5,102,400 | 4,270 |
| 2013-01-10 | 4,065 | 4,140 | 4,060 | 4,140 | 3,269,700 | 4,140 |
| 2013-01-09 | 3,995 | 4,045 | 3,980 | 4,025 | 3,242,500 | 4,025 |
| 2013-01-08 | 4,000 | 4,005 | 3,980 | 4,005 | 2,810,000 | 4,005 |
| 2013-01-07 | 3,995 | 4,000 | 3,980 | 3,990 | 1,884,300 | 3,990 |
| 2013-01-04 | 3,925 | 3,975 | 3,915 | 3,975 | 3,060,300 | 3,975 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
