4516 日本新薬(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 | 2,000 | 2,050 | 2,000 | 2,049 | 225,000 | 2,049 |
| 2013-12-27 | 1,950 | 2,006 | 1,924 | 2,002 | 381,000 | 2,002 |
| 2013-12-26 | 1,910 | 1,963 | 1,895 | 1,957 | 206,000 | 1,957 |
| 2013-12-25 | 1,889 | 1,910 | 1,883 | 1,889 | 249,000 | 1,889 |
| 2013-12-24 | 1,882 | 1,938 | 1,882 | 1,904 | 329,000 | 1,904 |
| 2013-12-20 | 1,926 | 1,952 | 1,926 | 1,942 | 258,000 | 1,942 |
| 2013-12-19 | 1,940 | 1,968 | 1,940 | 1,956 | 348,000 | 1,956 |
| 2013-12-18 | 1,948 | 1,948 | 1,924 | 1,944 | 278,000 | 1,944 |
| 2013-12-17 | 1,948 | 1,970 | 1,924 | 1,936 | 229,000 | 1,936 |
| 2013-12-16 | 1,995 | 2,000 | 1,935 | 1,937 | 342,000 | 1,937 |
| 2013-12-13 | 1,941 | 2,001 | 1,940 | 1,989 | 405,000 | 1,989 |
| 2013-12-12 | 1,932 | 1,956 | 1,930 | 1,946 | 122,000 | 1,946 |
| 2013-12-11 | 1,989 | 1,989 | 1,950 | 1,960 | 209,000 | 1,960 |
| 2013-12-10 | 1,980 | 2,000 | 1,973 | 1,982 | 291,000 | 1,982 |
| 2013-12-09 | 2,043 | 2,052 | 1,985 | 2,000 | 486,000 | 2,000 |
| 2013-12-06 | 2,100 | 2,111 | 2,045 | 2,058 | 545,000 | 2,058 |
| 2013-12-05 | 2,034 | 2,095 | 2,028 | 2,088 | 607,000 | 2,088 |
| 2013-12-04 | 1,991 | 2,042 | 1,938 | 2,033 | 782,000 | 2,033 |
| 2013-12-03 | 1,945 | 2,010 | 1,937 | 1,996 | 524,000 | 1,996 |
| 2013-12-02 | 1,878 | 1,954 | 1,878 | 1,945 | 412,000 | 1,945 |
| 2013-11-29 | 1,880 | 1,883 | 1,845 | 1,857 | 130,000 | 1,857 |
| 2013-11-28 | 1,870 | 1,894 | 1,867 | 1,879 | 213,000 | 1,879 |
| 2013-11-27 | 1,857 | 1,877 | 1,851 | 1,860 | 235,000 | 1,860 |
| 2013-11-26 | 1,834 | 1,883 | 1,820 | 1,869 | 345,000 | 1,869 |
| 2013-11-25 | 1,800 | 1,833 | 1,800 | 1,830 | 219,000 | 1,830 |
| 2013-11-22 | 1,810 | 1,816 | 1,763 | 1,795 | 205,000 | 1,795 |
| 2013-11-21 | 1,770 | 1,809 | 1,770 | 1,809 | 238,000 | 1,809 |
| 2013-11-20 | 1,760 | 1,770 | 1,721 | 1,765 | 129,000 | 1,765 |
| 2013-11-19 | 1,769 | 1,770 | 1,740 | 1,765 | 124,000 | 1,765 |
| 2013-11-18 | 1,780 | 1,792 | 1,762 | 1,774 | 179,000 | 1,774 |
| 2013-11-15 | 1,777 | 1,793 | 1,763 | 1,785 | 241,000 | 1,785 |
| 2013-11-14 | 1,768 | 1,794 | 1,755 | 1,785 | 239,000 | 1,785 |
| 2013-11-13 | 1,775 | 1,793 | 1,771 | 1,779 | 253,000 | 1,779 |
| 2013-11-12 | 1,743 | 1,772 | 1,739 | 1,768 | 316,000 | 1,768 |
| 2013-11-11 | 1,729 | 1,744 | 1,721 | 1,737 | 183,000 | 1,737 |
| 2013-11-08 | 1,680 | 1,724 | 1,672 | 1,720 | 259,000 | 1,720 |
| 2013-11-07 | 1,636 | 1,663 | 1,634 | 1,654 | 141,000 | 1,654 |
| 2013-11-06 | 1,615 | 1,664 | 1,615 | 1,634 | 119,000 | 1,634 |
| 2013-11-05 | 1,689 | 1,689 | 1,625 | 1,635 | 234,000 | 1,635 |
| 2013-11-01 | 1,690 | 1,690 | 1,644 | 1,653 | 111,000 | 1,653 |
| 2013-10-31 | 1,691 | 1,708 | 1,688 | 1,690 | 156,000 | 1,690 |
| 2013-10-30 | 1,706 | 1,718 | 1,687 | 1,690 | 279,000 | 1,690 |
| 2013-10-29 | 1,697 | 1,713 | 1,676 | 1,705 | 264,000 | 1,705 |
| 2013-10-28 | 1,675 | 1,696 | 1,674 | 1,687 | 138,000 | 1,687 |
| 2013-10-25 | 1,710 | 1,710 | 1,670 | 1,673 | 160,000 | 1,673 |
| 2013-10-24 | 1,693 | 1,720 | 1,680 | 1,715 | 135,000 | 1,715 |
| 2013-10-23 | 1,718 | 1,722 | 1,686 | 1,688 | 132,000 | 1,688 |
| 2013-10-22 | 1,709 | 1,715 | 1,700 | 1,707 | 118,000 | 1,707 |
| 2013-10-21 | 1,710 | 1,720 | 1,700 | 1,714 | 206,000 | 1,714 |
| 2013-10-18 | 1,677 | 1,696 | 1,671 | 1,693 | 113,000 | 1,693 |
| 2013-10-17 | 1,679 | 1,690 | 1,667 | 1,676 | 98,000 | 1,676 |
| 2013-10-16 | 1,663 | 1,680 | 1,662 | 1,672 | 108,000 | 1,672 |
| 2013-10-15 | 1,676 | 1,688 | 1,656 | 1,668 | 299,000 | 1,668 |
| 2013-10-11 | 1,680 | 1,680 | 1,665 | 1,675 | 182,000 | 1,675 |
| 2013-10-10 | 1,636 | 1,660 | 1,634 | 1,647 | 167,000 | 1,647 |
| 2013-10-09 | 1,616 | 1,637 | 1,600 | 1,631 | 178,000 | 1,631 |
| 2013-10-08 | 1,604 | 1,628 | 1,587 | 1,611 | 169,000 | 1,611 |
| 2013-10-07 | 1,616 | 1,623 | 1,592 | 1,602 | 176,000 | 1,602 |
| 2013-10-04 | 1,623 | 1,654 | 1,608 | 1,617 | 165,000 | 1,617 |
| 2013-10-03 | 1,622 | 1,658 | 1,622 | 1,625 | 227,000 | 1,625 |
| 2013-10-02 | 1,715 | 1,717 | 1,641 | 1,649 | 294,000 | 1,649 |
| 2013-10-01 | 1,713 | 1,717 | 1,703 | 1,709 | 224,000 | 1,709 |
| 2013-09-30 | 1,728 | 1,728 | 1,689 | 1,692 | 243,000 | 1,692 |
| 2013-09-27 | 1,733 | 1,782 | 1,731 | 1,752 | 123,000 | 1,752 |
| 2013-09-26 | 1,726 | 1,755 | 1,632 | 1,722 | 242,000 | 1,722 |
| 2013-09-25 | 1,756 | 1,789 | 1,748 | 1,766 | 106,000 | 1,766 |
| 2013-09-24 | 1,785 | 1,803 | 1,738 | 1,795 | 290,000 | 1,795 |
| 2013-09-20 | 1,771 | 1,798 | 1,771 | 1,792 | 147,000 | 1,792 |
| 2013-09-19 | 1,725 | 1,772 | 1,725 | 1,771 | 100,000 | 1,771 |
| 2013-09-18 | 1,754 | 1,774 | 1,702 | 1,725 | 399,000 | 1,725 |
| 2013-09-17 | 1,758 | 1,785 | 1,753 | 1,769 | 174,000 | 1,769 |
| 2013-09-13 | 1,750 | 1,764 | 1,719 | 1,753 | 218,000 | 1,753 |
| 2013-09-12 | 1,697 | 1,753 | 1,683 | 1,747 | 221,000 | 1,747 |
| 2013-09-11 | 1,713 | 1,724 | 1,684 | 1,688 | 105,000 | 1,688 |
| 2013-09-10 | 1,712 | 1,738 | 1,689 | 1,720 | 138,000 | 1,720 |
| 2013-09-09 | 1,670 | 1,728 | 1,670 | 1,716 | 148,000 | 1,716 |
| 2013-09-06 | 1,678 | 1,680 | 1,616 | 1,655 | 124,000 | 1,655 |
| 2013-09-05 | 1,692 | 1,692 | 1,655 | 1,660 | 58,000 | 1,660 |
| 2013-09-04 | 1,665 | 1,705 | 1,660 | 1,692 | 136,000 | 1,692 |
| 2013-09-03 | 1,650 | 1,700 | 1,650 | 1,698 | 100,000 | 1,698 |
| 2013-09-02 | 1,604 | 1,641 | 1,604 | 1,626 | 91,000 | 1,626 |
| 2013-08-30 | 1,645 | 1,648 | 1,608 | 1,627 | 173,000 | 1,627 |
| 2013-08-29 | 1,634 | 1,650 | 1,619 | 1,645 | 165,000 | 1,645 |
| 2013-08-28 | 1,613 | 1,650 | 1,592 | 1,633 | 190,000 | 1,633 |
| 2013-08-27 | 1,652 | 1,652 | 1,611 | 1,620 | 95,000 | 1,620 |
| 2013-08-26 | 1,652 | 1,666 | 1,628 | 1,653 | 75,000 | 1,653 |
| 2013-08-23 | 1,653 | 1,670 | 1,625 | 1,651 | 144,000 | 1,651 |
| 2013-08-22 | 1,631 | 1,632 | 1,600 | 1,613 | 88,000 | 1,613 |
| 2013-08-21 | 1,624 | 1,640 | 1,583 | 1,608 | 57,000 | 1,608 |
| 2013-08-20 | 1,606 | 1,652 | 1,600 | 1,607 | 149,000 | 1,607 |
| 2013-08-19 | 1,636 | 1,636 | 1,613 | 1,622 | 61,000 | 1,622 |
| 2013-08-16 | 1,637 | 1,640 | 1,619 | 1,621 | 93,000 | 1,621 |
| 2013-08-15 | 1,614 | 1,679 | 1,614 | 1,644 | 138,000 | 1,644 |
| 2013-08-14 | 1,695 | 1,695 | 1,640 | 1,693 | 229,000 | 1,693 |
| 2013-08-13 | 1,667 | 1,697 | 1,638 | 1,655 | 192,000 | 1,655 |
| 2013-08-12 | 1,630 | 1,645 | 1,615 | 1,629 | 112,000 | 1,629 |
| 2013-08-09 | 1,624 | 1,643 | 1,614 | 1,636 | 195,000 | 1,636 |
| 2013-08-08 | 1,550 | 1,658 | 1,541 | 1,624 | 480,000 | 1,624 |
| 2013-08-07 | 1,678 | 1,686 | 1,611 | 1,614 | 324,000 | 1,614 |
| 2013-08-06 | 1,724 | 1,724 | 1,654 | 1,686 | 251,000 | 1,686 |
| 2013-08-05 | 1,707 | 1,739 | 1,707 | 1,734 | 78,000 | 1,734 |
| 2013-08-02 | 1,736 | 1,746 | 1,696 | 1,746 | 143,000 | 1,746 |
| 2013-08-01 | 1,670 | 1,710 | 1,670 | 1,696 | 190,000 | 1,696 |
| 2013-07-31 | 1,696 | 1,702 | 1,666 | 1,669 | 128,000 | 1,669 |
| 2013-07-30 | 1,682 | 1,718 | 1,682 | 1,692 | 305,000 | 1,692 |
| 2013-07-29 | 1,761 | 1,770 | 1,703 | 1,713 | 175,000 | 1,713 |
| 2013-07-26 | 1,790 | 1,800 | 1,770 | 1,787 | 241,000 | 1,787 |
| 2013-07-25 | 1,816 | 1,824 | 1,805 | 1,814 | 269,000 | 1,814 |
| 2013-07-24 | 1,795 | 1,817 | 1,766 | 1,816 | 169,000 | 1,816 |
| 2013-07-23 | 1,790 | 1,800 | 1,776 | 1,794 | 152,000 | 1,794 |
| 2013-07-22 | 1,755 | 1,794 | 1,735 | 1,792 | 178,000 | 1,792 |
| 2013-07-19 | 1,762 | 1,771 | 1,745 | 1,755 | 218,000 | 1,755 |
| 2013-07-18 | 1,759 | 1,769 | 1,748 | 1,758 | 137,000 | 1,758 |
| 2013-07-17 | 1,720 | 1,764 | 1,720 | 1,759 | 184,000 | 1,759 |
| 2013-07-16 | 1,733 | 1,754 | 1,728 | 1,733 | 104,000 | 1,733 |
| 2013-07-12 | 1,731 | 1,755 | 1,723 | 1,738 | 165,000 | 1,738 |
| 2013-07-11 | 1,715 | 1,749 | 1,710 | 1,735 | 146,000 | 1,735 |
| 2013-07-10 | 1,757 | 1,768 | 1,718 | 1,734 | 173,000 | 1,734 |
| 2013-07-09 | 1,756 | 1,779 | 1,750 | 1,763 | 227,000 | 1,763 |
| 2013-07-08 | 1,736 | 1,768 | 1,731 | 1,756 | 179,000 | 1,756 |
| 2013-07-05 | 1,740 | 1,755 | 1,731 | 1,746 | 177,000 | 1,746 |
| 2013-07-04 | 1,714 | 1,750 | 1,713 | 1,740 | 208,000 | 1,740 |
| 2013-07-03 | 1,735 | 1,738 | 1,710 | 1,714 | 241,000 | 1,714 |
| 2013-07-02 | 1,700 | 1,783 | 1,698 | 1,765 | 401,000 | 1,765 |
| 2013-07-01 | 1,640 | 1,688 | 1,633 | 1,673 | 147,000 | 1,673 |
| 2013-06-28 | 1,600 | 1,653 | 1,580 | 1,652 | 218,000 | 1,652 |
| 2013-06-27 | 1,543 | 1,592 | 1,527 | 1,584 | 193,000 | 1,584 |
| 2013-06-26 | 1,593 | 1,598 | 1,519 | 1,550 | 160,000 | 1,550 |
| 2013-06-25 | 1,614 | 1,635 | 1,551 | 1,592 | 254,000 | 1,592 |
| 2013-06-24 | 1,591 | 1,662 | 1,570 | 1,653 | 307,000 | 1,653 |
| 2013-06-21 | 1,559 | 1,600 | 1,522 | 1,589 | 225,000 | 1,589 |
| 2013-06-20 | 1,591 | 1,610 | 1,559 | 1,588 | 209,000 | 1,588 |
| 2013-06-19 | 1,610 | 1,627 | 1,592 | 1,624 | 196,000 | 1,624 |
| 2013-06-18 | 1,589 | 1,595 | 1,535 | 1,569 | 125,000 | 1,569 |
| 2013-06-17 | 1,516 | 1,592 | 1,516 | 1,588 | 178,000 | 1,588 |
| 2013-06-14 | 1,584 | 1,584 | 1,530 | 1,545 | 307,000 | 1,545 |
| 2013-06-13 | 1,597 | 1,597 | 1,520 | 1,521 | 347,000 | 1,521 |
| 2013-06-12 | 1,543 | 1,569 | 1,490 | 1,554 | 287,000 | 1,554 |
| 2013-06-11 | 1,489 | 1,570 | 1,488 | 1,553 | 230,000 | 1,553 |
| 2013-06-10 | 1,451 | 1,500 | 1,451 | 1,488 | 159,000 | 1,488 |
| 2013-06-07 | 1,396 | 1,500 | 1,393 | 1,439 | 333,000 | 1,439 |
| 2013-06-06 | 1,474 | 1,526 | 1,430 | 1,456 | 230,000 | 1,456 |
| 2013-06-05 | 1,505 | 1,562 | 1,505 | 1,514 | 172,000 | 1,514 |
| 2013-06-04 | 1,527 | 1,540 | 1,502 | 1,521 | 237,000 | 1,521 |
| 2013-06-03 | 1,592 | 1,645 | 1,560 | 1,567 | 290,000 | 1,567 |
| 2013-05-31 | 1,639 | 1,645 | 1,592 | 1,605 | 203,000 | 1,605 |
| 2013-05-30 | 1,638 | 1,661 | 1,581 | 1,594 | 222,000 | 1,594 |
| 2013-05-29 | 1,614 | 1,668 | 1,595 | 1,640 | 256,000 | 1,640 |
| 2013-05-28 | 1,580 | 1,605 | 1,567 | 1,579 | 225,000 | 1,579 |
| 2013-05-27 | 1,633 | 1,672 | 1,586 | 1,622 | 293,000 | 1,622 |
| 2013-05-24 | 1,581 | 1,681 | 1,578 | 1,626 | 390,000 | 1,626 |
| 2013-05-23 | 1,728 | 1,740 | 1,614 | 1,614 | 443,000 | 1,614 |
| 2013-05-22 | 1,712 | 1,715 | 1,686 | 1,699 | 276,000 | 1,699 |
| 2013-05-21 | 1,729 | 1,757 | 1,720 | 1,726 | 297,000 | 1,726 |
| 2013-05-20 | 1,831 | 1,831 | 1,744 | 1,746 | 409,000 | 1,746 |
| 2013-05-17 | 1,695 | 1,720 | 1,628 | 1,711 | 422,000 | 1,711 |
| 2013-05-16 | 1,673 | 1,690 | 1,598 | 1,635 | 363,000 | 1,635 |
| 2013-05-15 | 1,667 | 1,722 | 1,667 | 1,712 | 494,000 | 1,712 |
| 2013-05-14 | 1,700 | 1,703 | 1,660 | 1,666 | 386,000 | 1,666 |
| 2013-05-13 | 1,625 | 1,651 | 1,561 | 1,635 | 493,000 | 1,635 |
| 2013-05-10 | 1,700 | 1,712 | 1,560 | 1,585 | 749,000 | 1,585 |
| 2013-05-09 | 1,558 | 1,638 | 1,552 | 1,632 | 841,000 | 1,632 |
| 2013-05-08 | 1,584 | 1,625 | 1,556 | 1,558 | 721,000 | 1,558 |
| 2013-05-07 | 1,537 | 1,569 | 1,531 | 1,566 | 283,000 | 1,566 |
| 2013-05-02 | 1,497 | 1,510 | 1,487 | 1,507 | 236,000 | 1,507 |
| 2013-05-01 | 1,500 | 1,519 | 1,476 | 1,496 | 331,000 | 1,496 |
| 2013-04-30 | 1,449 | 1,528 | 1,447 | 1,513 | 674,000 | 1,513 |
| 2013-04-26 | 1,437 | 1,437 | 1,399 | 1,407 | 319,000 | 1,407 |
| 2013-04-25 | 1,404 | 1,440 | 1,403 | 1,437 | 228,000 | 1,437 |
| 2013-04-24 | 1,380 | 1,408 | 1,374 | 1,403 | 298,000 | 1,403 |
| 2013-04-23 | 1,390 | 1,397 | 1,373 | 1,380 | 208,000 | 1,380 |
| 2013-04-22 | 1,409 | 1,415 | 1,389 | 1,396 | 333,000 | 1,396 |
| 2013-04-19 | 1,374 | 1,388 | 1,350 | 1,379 | 326,000 | 1,379 |
| 2013-04-18 | 1,364 | 1,380 | 1,345 | 1,377 | 277,000 | 1,377 |
| 2013-04-17 | 1,340 | 1,370 | 1,340 | 1,355 | 375,000 | 1,355 |
| 2013-04-16 | 1,341 | 1,368 | 1,331 | 1,360 | 301,000 | 1,360 |
| 2013-04-15 | 1,371 | 1,381 | 1,354 | 1,362 | 331,000 | 1,362 |
| 2013-04-12 | 1,380 | 1,390 | 1,376 | 1,378 | 263,000 | 1,378 |
| 2013-04-11 | 1,389 | 1,407 | 1,376 | 1,402 | 563,000 | 1,402 |
| 2013-04-10 | 1,398 | 1,410 | 1,389 | 1,403 | 337,000 | 1,403 |
| 2013-04-09 | 1,423 | 1,432 | 1,395 | 1,411 | 308,000 | 1,411 |
| 2013-04-08 | 1,402 | 1,441 | 1,402 | 1,432 | 232,000 | 1,432 |
| 2013-04-05 | 1,422 | 1,455 | 1,407 | 1,424 | 564,000 | 1,424 |
| 2013-04-04 | 1,329 | 1,437 | 1,300 | 1,422 | 502,000 | 1,422 |
| 2013-04-03 | 1,277 | 1,330 | 1,277 | 1,313 | 214,000 | 1,313 |
| 2013-04-02 | 1,262 | 1,297 | 1,216 | 1,266 | 366,000 | 1,266 |
| 2013-04-01 | 1,327 | 1,347 | 1,277 | 1,280 | 171,000 | 1,280 |
| 2013-03-29 | 1,323 | 1,347 | 1,321 | 1,336 | 127,000 | 1,336 |
| 2013-03-28 | 1,335 | 1,341 | 1,323 | 1,339 | 120,000 | 1,339 |
| 2013-03-27 | 1,333 | 1,349 | 1,333 | 1,346 | 122,000 | 1,346 |
| 2013-03-26 | 1,359 | 1,385 | 1,356 | 1,365 | 198,000 | 1,365 |
| 2013-03-25 | 1,362 | 1,389 | 1,362 | 1,373 | 264,000 | 1,373 |
| 2013-03-22 | 1,355 | 1,366 | 1,351 | 1,351 | 282,000 | 1,351 |
| 2013-03-21 | 1,362 | 1,367 | 1,355 | 1,359 | 280,000 | 1,359 |
| 2013-03-19 | 1,344 | 1,366 | 1,344 | 1,358 | 161,000 | 1,358 |
| 2013-03-18 | 1,351 | 1,354 | 1,342 | 1,342 | 127,000 | 1,342 |
| 2013-03-15 | 1,320 | 1,371 | 1,320 | 1,371 | 217,000 | 1,371 |
| 2013-03-14 | 1,326 | 1,335 | 1,292 | 1,324 | 309,000 | 1,324 |
| 2013-03-13 | 1,310 | 1,321 | 1,304 | 1,315 | 173,000 | 1,315 |
| 2013-03-12 | 1,380 | 1,380 | 1,321 | 1,328 | 237,000 | 1,328 |
| 2013-03-11 | 1,395 | 1,395 | 1,330 | 1,350 | 268,000 | 1,350 |
| 2013-03-08 | 1,289 | 1,294 | 1,280 | 1,289 | 274,000 | 1,289 |
| 2013-03-07 | 1,269 | 1,278 | 1,262 | 1,271 | 82,000 | 1,271 |
| 2013-03-06 | 1,258 | 1,260 | 1,241 | 1,250 | 120,000 | 1,250 |
| 2013-03-05 | 1,276 | 1,280 | 1,242 | 1,251 | 171,000 | 1,251 |
| 2013-03-04 | 1,271 | 1,286 | 1,256 | 1,258 | 145,000 | 1,258 |
| 2013-03-01 | 1,235 | 1,277 | 1,230 | 1,257 | 249,000 | 1,257 |
| 2013-02-28 | 1,203 | 1,230 | 1,202 | 1,226 | 204,000 | 1,226 |
| 2013-02-27 | 1,235 | 1,242 | 1,214 | 1,222 | 314,000 | 1,222 |
| 2013-02-26 | 1,215 | 1,227 | 1,210 | 1,215 | 156,000 | 1,215 |
| 2013-02-25 | 1,197 | 1,219 | 1,197 | 1,215 | 86,000 | 1,215 |
| 2013-02-22 | 1,192 | 1,210 | 1,192 | 1,197 | 110,000 | 1,197 |
| 2013-02-21 | 1,186 | 1,224 | 1,186 | 1,211 | 209,000 | 1,211 |
| 2013-02-20 | 1,174 | 1,198 | 1,173 | 1,192 | 146,000 | 1,192 |
| 2013-02-19 | 1,185 | 1,195 | 1,180 | 1,184 | 119,000 | 1,184 |
| 2013-02-18 | 1,176 | 1,191 | 1,176 | 1,186 | 116,000 | 1,186 |
| 2013-02-15 | 1,171 | 1,185 | 1,171 | 1,174 | 185,000 | 1,174 |
| 2013-02-14 | 1,173 | 1,182 | 1,165 | 1,174 | 141,000 | 1,174 |
| 2013-02-13 | 1,191 | 1,193 | 1,174 | 1,180 | 184,000 | 1,180 |
| 2013-02-12 | 1,210 | 1,236 | 1,192 | 1,194 | 300,000 | 1,194 |
| 2013-02-08 | 1,169 | 1,178 | 1,134 | 1,178 | 315,000 | 1,178 |
| 2013-02-07 | 1,139 | 1,140 | 1,116 | 1,124 | 100,000 | 1,124 |
| 2013-02-06 | 1,138 | 1,140 | 1,100 | 1,130 | 116,000 | 1,130 |
| 2013-02-05 | 1,100 | 1,127 | 1,100 | 1,107 | 95,000 | 1,107 |
| 2013-02-04 | 1,130 | 1,132 | 1,103 | 1,116 | 186,000 | 1,116 |
| 2013-02-01 | 1,149 | 1,155 | 1,126 | 1,129 | 156,000 | 1,129 |
| 2013-01-31 | 1,148 | 1,153 | 1,123 | 1,148 | 182,000 | 1,148 |
| 2013-01-30 | 1,144 | 1,166 | 1,144 | 1,163 | 117,000 | 1,163 |
| 2013-01-29 | 1,140 | 1,153 | 1,137 | 1,137 | 70,000 | 1,137 |
| 2013-01-28 | 1,156 | 1,158 | 1,131 | 1,138 | 121,000 | 1,138 |
| 2013-01-25 | 1,169 | 1,169 | 1,130 | 1,144 | 214,000 | 1,144 |
| 2013-01-24 | 1,101 | 1,165 | 1,100 | 1,161 | 327,000 | 1,161 |
| 2013-01-23 | 1,088 | 1,130 | 1,083 | 1,107 | 186,000 | 1,107 |
| 2013-01-22 | 1,090 | 1,110 | 1,077 | 1,092 | 161,000 | 1,092 |
| 2013-01-21 | 1,089 | 1,104 | 1,086 | 1,097 | 118,000 | 1,097 |
| 2013-01-18 | 1,072 | 1,101 | 1,061 | 1,094 | 294,000 | 1,094 |
| 2013-01-17 | 1,096 | 1,099 | 1,036 | 1,047 | 330,000 | 1,047 |
| 2013-01-16 | 1,085 | 1,100 | 1,074 | 1,097 | 203,000 | 1,097 |
| 2013-01-15 | 1,099 | 1,111 | 1,077 | 1,085 | 165,000 | 1,085 |
| 2013-01-11 | 1,049 | 1,098 | 1,045 | 1,085 | 277,000 | 1,085 |
| 2013-01-10 | 1,018 | 1,035 | 1,013 | 1,035 | 106,000 | 1,035 |
| 2013-01-09 | 999 | 1,019 | 999 | 1,013 | 88,000 | 1,013 |
| 2013-01-08 | 1,000 | 1,019 | 998 | 1,006 | 119,000 | 1,006 |
| 2013-01-07 | 1,012 | 1,017 | 996 | 1,000 | 173,000 | 1,000 |
| 2013-01-04 | 993 | 1,003 | 987 | 1,002 | 95,000 | 1,002 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
