4503 アステラス製薬(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 | 6,200 | 6,240 | 6,140 | 6,230 | 1,334,600 | 1,246 |
| 2013-12-27 | 6,090 | 6,170 | 6,070 | 6,130 | 1,351,800 | 1,226 |
| 2013-12-26 | 6,090 | 6,110 | 6,040 | 6,080 | 1,265,600 | 1,216 |
| 2013-12-25 | 6,080 | 6,090 | 6,040 | 6,080 | 1,087,300 | 1,216 |
| 2013-12-24 | 6,070 | 6,110 | 6,050 | 6,060 | 1,384,800 | 1,212 |
| 2013-12-20 | 6,020 | 6,070 | 6,000 | 6,040 | 2,071,000 | 1,208 |
| 2013-12-19 | 6,000 | 6,120 | 6,000 | 6,110 | 2,797,200 | 1,222 |
| 2013-12-18 | 5,820 | 5,970 | 5,810 | 5,960 | 2,267,300 | 1,192 |
| 2013-12-17 | 5,860 | 5,880 | 5,700 | 5,770 | 2,655,400 | 1,154 |
| 2013-12-16 | 5,910 | 5,930 | 5,800 | 5,800 | 1,588,600 | 1,160 |
| 2013-12-13 | 5,880 | 6,000 | 5,820 | 5,940 | 4,675,400 | 1,188 |
| 2013-12-12 | 5,970 | 5,980 | 5,900 | 5,920 | 2,335,800 | 1,184 |
| 2013-12-11 | 6,030 | 6,050 | 5,960 | 6,020 | 1,407,800 | 1,204 |
| 2013-12-10 | 6,090 | 6,090 | 6,030 | 6,050 | 1,275,300 | 1,210 |
| 2013-12-09 | 6,040 | 6,100 | 6,010 | 6,090 | 1,464,300 | 1,218 |
| 2013-12-06 | 5,990 | 5,990 | 5,910 | 5,980 | 1,697,700 | 1,196 |
| 2013-12-05 | 5,950 | 6,010 | 5,940 | 5,960 | 2,267,800 | 1,192 |
| 2013-12-04 | 6,070 | 6,100 | 5,980 | 5,980 | 2,182,800 | 1,196 |
| 2013-12-03 | 6,140 | 6,210 | 6,120 | 6,170 | 2,252,300 | 1,234 |
| 2013-12-02 | 6,070 | 6,110 | 6,040 | 6,110 | 1,231,100 | 1,222 |
| 2013-11-29 | 6,080 | 6,100 | 6,040 | 6,070 | 1,431,100 | 1,214 |
| 2013-11-28 | 6,010 | 6,080 | 5,980 | 6,080 | 1,679,600 | 1,216 |
| 2013-11-27 | 5,940 | 6,010 | 5,940 | 6,010 | 1,608,600 | 1,202 |
| 2013-11-26 | 5,910 | 6,010 | 5,910 | 5,960 | 2,459,100 | 1,192 |
| 2013-11-25 | 6,000 | 6,080 | 5,970 | 6,010 | 2,364,200 | 1,202 |
| 2013-11-22 | 6,090 | 6,090 | 5,940 | 5,950 | 3,068,200 | 1,190 |
| 2013-11-21 | 6,080 | 6,100 | 6,020 | 6,080 | 2,800,400 | 1,216 |
| 2013-11-20 | 6,160 | 6,230 | 6,080 | 6,120 | 2,076,300 | 1,224 |
| 2013-11-19 | 6,160 | 6,190 | 6,080 | 6,150 | 3,260,900 | 1,230 |
| 2013-11-18 | 6,150 | 6,230 | 6,110 | 6,210 | 3,639,600 | 1,242 |
| 2013-11-15 | 6,020 | 6,130 | 6,020 | 6,130 | 3,627,800 | 1,226 |
| 2013-11-14 | 5,950 | 6,120 | 5,920 | 6,020 | 4,280,200 | 1,204 |
| 2013-11-13 | 5,920 | 5,970 | 5,870 | 5,930 | 2,007,100 | 1,186 |
| 2013-11-12 | 5,930 | 5,960 | 5,840 | 5,950 | 2,489,600 | 1,190 |
| 2013-11-11 | 5,800 | 5,930 | 5,800 | 5,930 | 2,831,200 | 1,186 |
| 2013-11-08 | 5,620 | 5,800 | 5,600 | 5,750 | 3,358,600 | 1,150 |
| 2013-11-07 | 5,650 | 5,680 | 5,600 | 5,620 | 1,940,900 | 1,124 |
| 2013-11-06 | 5,520 | 5,680 | 5,510 | 5,640 | 1,817,300 | 1,128 |
| 2013-11-05 | 5,550 | 5,600 | 5,520 | 5,550 | 2,159,400 | 1,110 |
| 2013-11-01 | 5,440 | 5,630 | 5,360 | 5,520 | 2,642,700 | 1,104 |
| 2013-10-31 | 5,430 | 5,490 | 5,400 | 5,460 | 1,871,700 | 1,092 |
| 2013-10-30 | 5,420 | 5,500 | 5,380 | 5,470 | 2,838,600 | 1,094 |
| 2013-10-29 | 5,350 | 5,450 | 5,340 | 5,430 | 2,006,700 | 1,086 |
| 2013-10-28 | 5,330 | 5,390 | 5,300 | 5,390 | 1,493,500 | 1,078 |
| 2013-10-25 | 5,410 | 5,410 | 5,300 | 5,310 | 2,724,100 | 1,062 |
| 2013-10-24 | 5,300 | 5,440 | 5,300 | 5,430 | 5,344,500 | 1,086 |
| 2013-10-23 | 5,280 | 5,380 | 5,260 | 5,290 | 3,647,900 | 1,058 |
| 2013-10-22 | 5,220 | 5,230 | 5,160 | 5,180 | 1,506,100 | 1,036 |
| 2013-10-21 | 5,250 | 5,270 | 5,170 | 5,250 | 2,197,700 | 1,050 |
| 2013-10-18 | 5,300 | 5,310 | 5,250 | 5,290 | 1,846,700 | 1,058 |
| 2013-10-17 | 5,210 | 5,290 | 5,200 | 5,280 | 2,307,900 | 1,056 |
| 2013-10-16 | 5,150 | 5,190 | 5,130 | 5,190 | 1,795,800 | 1,038 |
| 2013-10-15 | 5,080 | 5,150 | 5,070 | 5,150 | 2,075,300 | 1,030 |
| 2013-10-11 | 5,140 | 5,140 | 5,010 | 5,040 | 3,718,800 | 1,008 |
| 2013-10-10 | 4,810 | 4,980 | 4,805 | 4,970 | 2,440,500 | 994 |
| 2013-10-09 | 4,760 | 4,780 | 4,725 | 4,775 | 1,562,900 | 955 |
| 2013-10-08 | 4,800 | 4,835 | 4,770 | 4,780 | 1,663,800 | 956 |
| 2013-10-07 | 4,875 | 4,880 | 4,755 | 4,760 | 1,713,300 | 952 |
| 2013-10-04 | 4,850 | 4,915 | 4,830 | 4,855 | 1,394,900 | 971 |
| 2013-10-03 | 4,940 | 4,955 | 4,865 | 4,875 | 2,610,800 | 975 |
| 2013-10-02 | 5,060 | 5,080 | 4,920 | 4,970 | 2,083,700 | 994 |
| 2013-10-01 | 5,000 | 5,070 | 4,995 | 5,020 | 1,180,700 | 1,004 |
| 2013-09-30 | 5,010 | 5,080 | 5,000 | 5,000 | 1,549,700 | 1,000 |
| 2013-09-27 | 5,010 | 5,080 | 5,000 | 5,030 | 1,351,500 | 1,006 |
| 2013-09-26 | 4,955 | 5,010 | 4,895 | 4,990 | 2,141,600 | 998 |
| 2013-09-25 | 5,100 | 5,120 | 5,010 | 5,010 | 2,137,600 | 1,002 |
| 2013-09-24 | 5,070 | 5,110 | 5,060 | 5,090 | 1,689,400 | 1,018 |
| 2013-09-20 | 5,230 | 5,240 | 5,120 | 5,150 | 2,188,100 | 1,030 |
| 2013-09-19 | 5,280 | 5,280 | 5,180 | 5,200 | 2,041,300 | 1,040 |
| 2013-09-18 | 5,230 | 5,330 | 5,200 | 5,250 | 1,282,400 | 1,050 |
| 2013-09-17 | 5,390 | 5,400 | 5,230 | 5,240 | 1,305,700 | 1,048 |
| 2013-09-13 | 5,200 | 5,300 | 5,180 | 5,290 | 2,772,800 | 1,058 |
| 2013-09-12 | 5,260 | 5,290 | 5,230 | 5,260 | 1,444,500 | 1,052 |
| 2013-09-11 | 5,430 | 5,470 | 5,330 | 5,350 | 1,040,200 | 1,070 |
| 2013-09-10 | 5,330 | 5,400 | 5,310 | 5,380 | 1,491,300 | 1,076 |
| 2013-09-09 | 5,310 | 5,340 | 5,270 | 5,320 | 955,200 | 1,064 |
| 2013-09-06 | 5,240 | 5,250 | 5,170 | 5,190 | 971,600 | 1,038 |
| 2013-09-05 | 5,220 | 5,250 | 5,180 | 5,240 | 1,094,500 | 1,048 |
| 2013-09-04 | 5,230 | 5,280 | 5,200 | 5,240 | 1,203,600 | 1,048 |
| 2013-09-03 | 5,160 | 5,210 | 5,130 | 5,190 | 1,271,500 | 1,038 |
| 2013-09-02 | 5,060 | 5,180 | 5,050 | 5,120 | 887,600 | 1,024 |
| 2013-08-30 | 5,100 | 5,110 | 5,010 | 5,030 | 2,116,400 | 1,006 |
| 2013-08-29 | 5,080 | 5,140 | 5,040 | 5,060 | 1,379,800 | 1,012 |
| 2013-08-28 | 5,110 | 5,160 | 5,040 | 5,100 | 1,431,300 | 1,020 |
| 2013-08-27 | 5,140 | 5,210 | 5,140 | 5,180 | 968,200 | 1,036 |
| 2013-08-26 | 5,250 | 5,270 | 5,210 | 5,220 | 555,300 | 1,044 |
| 2013-08-23 | 5,300 | 5,300 | 5,220 | 5,250 | 1,261,800 | 1,050 |
| 2013-08-22 | 5,090 | 5,200 | 5,090 | 5,130 | 982,600 | 1,026 |
| 2013-08-21 | 5,170 | 5,180 | 5,070 | 5,120 | 1,290,300 | 1,024 |
| 2013-08-20 | 5,140 | 5,250 | 5,140 | 5,150 | 1,332,800 | 1,030 |
| 2013-08-19 | 5,200 | 5,240 | 5,180 | 5,230 | 1,207,400 | 1,046 |
| 2013-08-16 | 5,100 | 5,210 | 5,090 | 5,180 | 1,065,400 | 1,036 |
| 2013-08-15 | 5,220 | 5,310 | 5,150 | 5,180 | 1,481,500 | 1,036 |
| 2013-08-14 | 5,220 | 5,270 | 5,150 | 5,250 | 1,201,900 | 1,050 |
| 2013-08-13 | 5,150 | 5,240 | 5,140 | 5,210 | 1,116,700 | 1,042 |
| 2013-08-12 | 5,130 | 5,150 | 5,060 | 5,110 | 1,077,500 | 1,022 |
| 2013-08-09 | 5,200 | 5,260 | 5,130 | 5,160 | 1,957,800 | 1,032 |
| 2013-08-08 | 5,230 | 5,330 | 5,170 | 5,190 | 2,050,800 | 1,038 |
| 2013-08-07 | 5,360 | 5,420 | 5,260 | 5,260 | 2,212,100 | 1,052 |
| 2013-08-06 | 5,250 | 5,430 | 5,220 | 5,420 | 1,919,100 | 1,084 |
| 2013-08-05 | 5,370 | 5,370 | 5,280 | 5,350 | 1,443,800 | 1,070 |
| 2013-08-02 | 5,370 | 5,430 | 5,260 | 5,430 | 1,760,700 | 1,086 |
| 2013-08-01 | 5,340 | 5,440 | 5,270 | 5,340 | 1,584,600 | 1,068 |
| 2013-07-31 | 5,390 | 5,400 | 5,250 | 5,250 | 1,676,900 | 1,050 |
| 2013-07-30 | 5,400 | 5,510 | 5,350 | 5,460 | 1,456,900 | 1,092 |
| 2013-07-29 | 5,490 | 5,520 | 5,420 | 5,430 | 1,347,900 | 1,086 |
| 2013-07-26 | 5,620 | 5,650 | 5,540 | 5,570 | 1,428,000 | 1,114 |
| 2013-07-25 | 5,770 | 5,790 | 5,700 | 5,720 | 934,100 | 1,144 |
| 2013-07-24 | 5,830 | 5,850 | 5,710 | 5,750 | 1,239,200 | 1,150 |
| 2013-07-23 | 5,820 | 5,850 | 5,780 | 5,840 | 1,354,100 | 1,168 |
| 2013-07-22 | 5,780 | 5,830 | 5,710 | 5,830 | 1,543,900 | 1,166 |
| 2013-07-19 | 5,800 | 5,810 | 5,650 | 5,710 | 1,611,100 | 1,142 |
| 2013-07-18 | 5,760 | 5,780 | 5,720 | 5,770 | 1,253,100 | 1,154 |
| 2013-07-17 | 5,670 | 5,760 | 5,650 | 5,750 | 1,021,800 | 1,150 |
| 2013-07-16 | 5,700 | 5,770 | 5,690 | 5,740 | 1,530,400 | 1,148 |
| 2013-07-12 | 5,660 | 5,730 | 5,650 | 5,700 | 2,101,700 | 1,140 |
| 2013-07-11 | 5,610 | 5,660 | 5,570 | 5,650 | 951,800 | 1,130 |
| 2013-07-10 | 5,680 | 5,690 | 5,590 | 5,620 | 1,153,100 | 1,124 |
| 2013-07-09 | 5,570 | 5,640 | 5,530 | 5,630 | 1,419,400 | 1,126 |
| 2013-07-08 | 5,520 | 5,580 | 5,470 | 5,470 | 1,052,500 | 1,094 |
| 2013-07-05 | 5,490 | 5,520 | 5,460 | 5,510 | 1,053,900 | 1,102 |
| 2013-07-04 | 5,490 | 5,520 | 5,420 | 5,430 | 1,053,300 | 1,086 |
| 2013-07-03 | 5,550 | 5,560 | 5,460 | 5,530 | 1,252,000 | 1,106 |
| 2013-07-02 | 5,560 | 5,570 | 5,440 | 5,490 | 1,236,600 | 1,098 |
| 2013-07-01 | 5,400 | 5,450 | 5,330 | 5,430 | 1,344,900 | 1,086 |
| 2013-06-28 | 5,200 | 5,400 | 5,160 | 5,390 | 2,737,700 | 1,078 |
| 2013-06-27 | 5,010 | 5,140 | 4,980 | 5,100 | 1,956,200 | 1,020 |
| 2013-06-26 | 5,080 | 5,130 | 4,950 | 4,960 | 1,355,800 | 992 |
| 2013-06-25 | 5,010 | 5,070 | 4,925 | 5,010 | 2,672,900 | 1,002 |
| 2013-06-24 | 5,070 | 5,100 | 4,980 | 4,990 | 1,544,100 | 998 |
| 2013-06-21 | 4,895 | 5,070 | 4,835 | 5,070 | 3,580,700 | 1,014 |
| 2013-06-20 | 5,000 | 5,040 | 4,935 | 4,980 | 2,784,700 | 996 |
| 2013-06-19 | 5,000 | 5,070 | 4,995 | 5,050 | 1,787,200 | 1,010 |
| 2013-06-18 | 4,845 | 4,895 | 4,790 | 4,840 | 1,880,000 | 968 |
| 2013-06-17 | 4,865 | 4,935 | 4,805 | 4,915 | 1,958,000 | 983 |
| 2013-06-14 | 4,800 | 4,995 | 4,800 | 4,880 | 4,574,200 | 976 |
| 2013-06-13 | 4,910 | 4,915 | 4,675 | 4,675 | 2,552,100 | 935 |
| 2013-06-12 | 4,950 | 5,050 | 4,880 | 5,030 | 1,825,500 | 1,006 |
| 2013-06-11 | 5,100 | 5,140 | 4,945 | 4,985 | 2,912,400 | 997 |
| 2013-06-10 | 5,130 | 5,190 | 5,030 | 5,180 | 1,683,200 | 1,036 |
| 2013-06-07 | 4,885 | 5,040 | 4,860 | 4,955 | 2,739,300 | 991 |
| 2013-06-06 | 4,880 | 5,070 | 4,800 | 4,960 | 3,000,200 | 992 |
| 2013-06-05 | 5,000 | 5,170 | 4,950 | 4,950 | 2,741,500 | 990 |
| 2013-06-04 | 5,060 | 5,140 | 5,000 | 5,100 | 2,763,500 | 1,020 |
| 2013-06-03 | 5,200 | 5,340 | 5,130 | 5,140 | 1,997,400 | 1,028 |
| 2013-05-31 | 5,370 | 5,390 | 5,230 | 5,230 | 2,263,200 | 1,046 |
| 2013-05-30 | 5,350 | 5,500 | 5,260 | 5,310 | 3,426,400 | 1,062 |
| 2013-05-29 | 5,460 | 5,500 | 5,330 | 5,430 | 2,274,400 | 1,086 |
| 2013-05-28 | 5,260 | 5,390 | 5,210 | 5,330 | 1,644,400 | 1,066 |
| 2013-05-27 | 5,330 | 5,370 | 5,210 | 5,300 | 2,196,300 | 1,060 |
| 2013-05-24 | 5,540 | 5,600 | 5,150 | 5,410 | 3,551,800 | 1,082 |
| 2013-05-23 | 5,800 | 5,840 | 5,450 | 5,480 | 3,267,200 | 1,096 |
| 2013-05-22 | 5,700 | 5,800 | 5,650 | 5,750 | 2,100,000 | 1,150 |
| 2013-05-21 | 5,690 | 5,700 | 5,560 | 5,690 | 2,003,300 | 1,138 |
| 2013-05-20 | 5,820 | 5,830 | 5,690 | 5,700 | 2,654,900 | 1,140 |
| 2013-05-17 | 5,850 | 5,880 | 5,790 | 5,830 | 1,573,500 | 1,166 |
| 2013-05-16 | 5,990 | 5,990 | 5,810 | 5,850 | 2,482,800 | 1,170 |
| 2013-05-15 | 5,850 | 6,010 | 5,780 | 6,010 | 3,313,100 | 1,202 |
| 2013-05-14 | 5,800 | 5,850 | 5,760 | 5,760 | 2,901,800 | 1,152 |
| 2013-05-13 | 5,650 | 5,710 | 5,570 | 5,600 | 2,361,900 | 1,120 |
| 2013-05-10 | 5,720 | 5,730 | 5,480 | 5,670 | 3,253,000 | 1,134 |
| 2013-05-09 | 5,760 | 5,790 | 5,640 | 5,650 | 1,563,100 | 1,130 |
| 2013-05-08 | 5,790 | 5,880 | 5,760 | 5,810 | 1,725,200 | 1,162 |
| 2013-05-07 | 5,700 | 5,810 | 5,690 | 5,750 | 2,120,900 | 1,150 |
| 2013-05-02 | 5,560 | 5,630 | 5,560 | 5,600 | 1,417,900 | 1,120 |
| 2013-05-01 | 5,660 | 5,680 | 5,530 | 5,600 | 1,337,600 | 1,120 |
| 2013-04-30 | 5,680 | 5,720 | 5,610 | 5,670 | 1,757,200 | 1,134 |
| 2013-04-26 | 5,790 | 5,790 | 5,630 | 5,630 | 1,392,300 | 1,126 |
| 2013-04-25 | 5,710 | 5,790 | 5,700 | 5,740 | 1,468,800 | 1,148 |
| 2013-04-24 | 5,650 | 5,700 | 5,630 | 5,700 | 1,312,900 | 1,140 |
| 2013-04-23 | 5,610 | 5,660 | 5,590 | 5,620 | 1,294,900 | 1,124 |
| 2013-04-22 | 5,620 | 5,670 | 5,580 | 5,590 | 1,485,500 | 1,118 |
| 2013-04-19 | 5,500 | 5,580 | 5,470 | 5,550 | 1,317,600 | 1,110 |
| 2013-04-18 | 5,560 | 5,600 | 5,490 | 5,500 | 1,946,200 | 1,100 |
| 2013-04-17 | 5,570 | 5,640 | 5,560 | 5,580 | 1,695,500 | 1,116 |
| 2013-04-16 | 5,440 | 5,600 | 5,410 | 5,580 | 2,404,400 | 1,116 |
| 2013-04-15 | 5,570 | 5,620 | 5,460 | 5,480 | 1,909,700 | 1,096 |
| 2013-04-12 | 5,610 | 5,610 | 5,500 | 5,560 | 2,469,000 | 1,112 |
| 2013-04-11 | 5,580 | 5,580 | 5,480 | 5,570 | 2,495,000 | 1,114 |
| 2013-04-10 | 5,540 | 5,600 | 5,480 | 5,550 | 2,614,600 | 1,110 |
| 2013-04-09 | 5,530 | 5,600 | 5,480 | 5,520 | 1,911,700 | 1,104 |
| 2013-04-08 | 5,500 | 5,540 | 5,400 | 5,500 | 2,167,300 | 1,100 |
| 2013-04-05 | 5,720 | 5,740 | 5,360 | 5,380 | 3,589,600 | 1,076 |
| 2013-04-04 | 5,010 | 5,220 | 4,910 | 5,220 | 3,478,500 | 1,044 |
| 2013-04-03 | 4,840 | 4,950 | 4,770 | 4,935 | 1,920,600 | 987 |
| 2013-04-02 | 4,845 | 4,900 | 4,650 | 4,845 | 2,583,000 | 969 |
| 2013-04-01 | 5,090 | 5,110 | 4,915 | 4,915 | 1,967,000 | 983 |
| 2013-03-29 | 5,060 | 5,060 | 4,990 | 5,060 | 1,300,700 | 1,012 |
| 2013-03-28 | 5,100 | 5,100 | 5,000 | 5,060 | 1,973,200 | 1,012 |
| 2013-03-27 | 5,120 | 5,120 | 5,030 | 5,080 | 1,412,100 | 1,016 |
| 2013-03-26 | 5,100 | 5,160 | 5,050 | 5,130 | 1,731,100 | 1,026 |
| 2013-03-25 | 5,090 | 5,120 | 5,060 | 5,060 | 1,723,500 | 1,012 |
| 2013-03-22 | 5,220 | 5,220 | 5,070 | 5,080 | 1,767,500 | 1,016 |
| 2013-03-21 | 5,230 | 5,240 | 5,170 | 5,200 | 2,005,700 | 1,040 |
| 2013-03-19 | 5,150 | 5,250 | 5,150 | 5,210 | 1,349,400 | 1,042 |
| 2013-03-18 | 5,230 | 5,230 | 5,130 | 5,130 | 1,743,200 | 1,026 |
| 2013-03-15 | 5,190 | 5,270 | 5,190 | 5,270 | 3,375,300 | 1,054 |
| 2013-03-14 | 5,190 | 5,200 | 5,130 | 5,180 | 1,494,800 | 1,036 |
| 2013-03-13 | 5,160 | 5,200 | 5,120 | 5,130 | 1,608,300 | 1,026 |
| 2013-03-12 | 5,230 | 5,250 | 5,170 | 5,180 | 1,838,000 | 1,036 |
| 2013-03-11 | 5,250 | 5,270 | 5,160 | 5,220 | 1,918,600 | 1,044 |
| 2013-03-08 | 5,220 | 5,260 | 5,170 | 5,210 | 5,783,900 | 1,042 |
| 2013-03-07 | 5,200 | 5,270 | 5,170 | 5,220 | 2,390,100 | 1,044 |
| 2013-03-06 | 5,140 | 5,170 | 5,130 | 5,170 | 1,083,200 | 1,034 |
| 2013-03-05 | 5,190 | 5,190 | 5,070 | 5,100 | 1,531,900 | 1,020 |
| 2013-03-04 | 5,070 | 5,200 | 5,060 | 5,130 | 1,678,500 | 1,026 |
| 2013-03-01 | 4,960 | 5,100 | 4,940 | 5,070 | 1,496,500 | 1,014 |
| 2013-02-28 | 4,905 | 5,010 | 4,900 | 5,010 | 1,626,900 | 1,002 |
| 2013-02-27 | 4,890 | 4,920 | 4,845 | 4,845 | 1,240,600 | 969 |
| 2013-02-26 | 4,875 | 4,905 | 4,850 | 4,880 | 1,911,100 | 976 |
| 2013-02-25 | 4,960 | 5,010 | 4,910 | 4,945 | 2,062,400 | 989 |
| 2013-02-22 | 4,915 | 4,930 | 4,850 | 4,905 | 2,254,600 | 981 |
| 2013-02-21 | 5,030 | 5,050 | 4,940 | 4,950 | 1,853,300 | 990 |
| 2013-02-20 | 4,995 | 5,040 | 4,950 | 5,020 | 1,649,000 | 1,004 |
| 2013-02-19 | 4,990 | 5,010 | 4,920 | 4,930 | 1,573,300 | 986 |
| 2013-02-18 | 4,930 | 5,090 | 4,920 | 5,010 | 1,472,700 | 1,002 |
| 2013-02-15 | 4,925 | 4,955 | 4,870 | 4,910 | 1,441,200 | 982 |
| 2013-02-14 | 4,980 | 4,985 | 4,920 | 4,945 | 1,776,100 | 989 |
| 2013-02-13 | 4,890 | 5,030 | 4,850 | 4,900 | 2,599,100 | 980 |
| 2013-02-12 | 4,800 | 4,920 | 4,795 | 4,885 | 2,588,300 | 977 |
| 2013-02-08 | 4,650 | 4,745 | 4,650 | 4,685 | 3,066,400 | 937 |
| 2013-02-07 | 4,760 | 4,835 | 4,720 | 4,750 | 1,737,900 | 950 |
| 2013-02-06 | 4,670 | 4,800 | 4,670 | 4,785 | 2,297,600 | 957 |
| 2013-02-05 | 4,655 | 4,675 | 4,595 | 4,600 | 1,691,700 | 920 |
| 2013-02-04 | 4,740 | 4,750 | 4,675 | 4,690 | 1,461,400 | 938 |
| 2013-02-01 | 4,600 | 4,760 | 4,600 | 4,700 | 2,450,100 | 940 |
| 2013-01-31 | 4,670 | 4,685 | 4,620 | 4,655 | 1,621,800 | 931 |
| 2013-01-30 | 4,635 | 4,705 | 4,630 | 4,700 | 1,335,000 | 940 |
| 2013-01-29 | 4,575 | 4,630 | 4,570 | 4,590 | 1,916,500 | 918 |
| 2013-01-28 | 4,640 | 4,660 | 4,550 | 4,555 | 1,406,100 | 911 |
| 2013-01-25 | 4,515 | 4,600 | 4,505 | 4,600 | 1,891,600 | 920 |
| 2013-01-24 | 4,410 | 4,470 | 4,400 | 4,450 | 1,489,500 | 890 |
| 2013-01-23 | 4,400 | 4,485 | 4,375 | 4,425 | 1,821,100 | 885 |
| 2013-01-22 | 4,455 | 4,495 | 4,385 | 4,445 | 1,958,300 | 889 |
| 2013-01-21 | 4,500 | 4,525 | 4,455 | 4,455 | 1,693,400 | 891 |
| 2013-01-18 | 4,465 | 4,485 | 4,425 | 4,450 | 2,043,500 | 890 |
| 2013-01-17 | 4,415 | 4,440 | 4,330 | 4,420 | 2,686,800 | 884 |
| 2013-01-16 | 4,465 | 4,480 | 4,350 | 4,355 | 1,895,400 | 871 |
| 2013-01-15 | 4,485 | 4,515 | 4,435 | 4,445 | 1,996,700 | 889 |
| 2013-01-11 | 4,255 | 4,430 | 4,245 | 4,420 | 5,482,700 | 884 |
| 2013-01-10 | 4,110 | 4,125 | 4,075 | 4,115 | 1,349,700 | 823 |
| 2013-01-09 | 4,035 | 4,095 | 4,000 | 4,070 | 1,851,300 | 814 |
| 2013-01-08 | 4,040 | 4,085 | 4,030 | 4,070 | 1,404,700 | 814 |
| 2013-01-07 | 4,050 | 4,060 | 4,030 | 4,050 | 1,347,000 | 810 |
| 2013-01-04 | 4,010 | 4,030 | 3,985 | 4,030 | 1,995,400 | 806 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
