4521 科研製薬(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 | 1,565 | 1,584 | 1,556 | 1,580 | 177,000 | 3,160 |
| 2013-12-27 | 1,530 | 1,556 | 1,518 | 1,556 | 297,000 | 3,112 |
| 2013-12-26 | 1,510 | 1,534 | 1,499 | 1,532 | 274,000 | 3,064 |
| 2013-12-25 | 1,487 | 1,494 | 1,480 | 1,490 | 539,000 | 2,980 |
| 2013-12-24 | 1,513 | 1,515 | 1,490 | 1,495 | 365,000 | 2,990 |
| 2013-12-20 | 1,520 | 1,524 | 1,510 | 1,513 | 316,000 | 3,026 |
| 2013-12-19 | 1,510 | 1,521 | 1,506 | 1,520 | 409,000 | 3,040 |
| 2013-12-18 | 1,498 | 1,516 | 1,498 | 1,507 | 337,000 | 3,014 |
| 2013-12-17 | 1,513 | 1,516 | 1,502 | 1,516 | 270,000 | 3,032 |
| 2013-12-16 | 1,518 | 1,522 | 1,498 | 1,506 | 301,000 | 3,012 |
| 2013-12-13 | 1,535 | 1,539 | 1,525 | 1,527 | 486,000 | 3,054 |
| 2013-12-12 | 1,540 | 1,542 | 1,525 | 1,531 | 186,000 | 3,062 |
| 2013-12-11 | 1,545 | 1,549 | 1,530 | 1,539 | 226,000 | 3,078 |
| 2013-12-10 | 1,546 | 1,550 | 1,540 | 1,547 | 204,000 | 3,094 |
| 2013-12-09 | 1,543 | 1,550 | 1,540 | 1,544 | 279,000 | 3,088 |
| 2013-12-06 | 1,519 | 1,542 | 1,515 | 1,535 | 462,000 | 3,070 |
| 2013-12-05 | 1,524 | 1,531 | 1,513 | 1,513 | 316,000 | 3,026 |
| 2013-12-04 | 1,536 | 1,543 | 1,518 | 1,524 | 398,000 | 3,048 |
| 2013-12-03 | 1,550 | 1,557 | 1,534 | 1,536 | 322,000 | 3,072 |
| 2013-12-02 | 1,550 | 1,562 | 1,543 | 1,547 | 256,000 | 3,094 |
| 2013-11-29 | 1,553 | 1,560 | 1,540 | 1,551 | 207,000 | 3,102 |
| 2013-11-28 | 1,561 | 1,571 | 1,549 | 1,553 | 145,000 | 3,106 |
| 2013-11-27 | 1,580 | 1,581 | 1,531 | 1,564 | 197,000 | 3,128 |
| 2013-11-26 | 1,588 | 1,588 | 1,578 | 1,579 | 163,000 | 3,158 |
| 2013-11-25 | 1,595 | 1,596 | 1,582 | 1,592 | 167,000 | 3,184 |
| 2013-11-22 | 1,579 | 1,589 | 1,573 | 1,586 | 282,000 | 3,172 |
| 2013-11-21 | 1,579 | 1,583 | 1,566 | 1,573 | 202,000 | 3,146 |
| 2013-11-20 | 1,572 | 1,580 | 1,569 | 1,575 | 301,000 | 3,150 |
| 2013-11-19 | 1,567 | 1,575 | 1,563 | 1,572 | 150,000 | 3,144 |
| 2013-11-18 | 1,563 | 1,573 | 1,563 | 1,568 | 193,000 | 3,136 |
| 2013-11-15 | 1,560 | 1,570 | 1,558 | 1,562 | 317,000 | 3,124 |
| 2013-11-14 | 1,566 | 1,574 | 1,556 | 1,561 | 228,000 | 3,122 |
| 2013-11-13 | 1,570 | 1,574 | 1,558 | 1,565 | 208,000 | 3,130 |
| 2013-11-12 | 1,557 | 1,570 | 1,548 | 1,570 | 200,000 | 3,140 |
| 2013-11-11 | 1,547 | 1,558 | 1,541 | 1,557 | 274,000 | 3,114 |
| 2013-11-08 | 1,539 | 1,547 | 1,534 | 1,538 | 244,000 | 3,076 |
| 2013-11-07 | 1,547 | 1,554 | 1,539 | 1,549 | 273,000 | 3,098 |
| 2013-11-06 | 1,512 | 1,576 | 1,512 | 1,537 | 275,000 | 3,074 |
| 2013-11-05 | 1,526 | 1,532 | 1,513 | 1,523 | 242,000 | 3,046 |
| 2013-11-01 | 1,534 | 1,537 | 1,511 | 1,528 | 337,000 | 3,056 |
| 2013-10-31 | 1,540 | 1,543 | 1,528 | 1,534 | 267,000 | 3,068 |
| 2013-10-30 | 1,527 | 1,546 | 1,515 | 1,540 | 795,000 | 3,080 |
| 2013-10-29 | 1,524 | 1,533 | 1,510 | 1,524 | 260,000 | 3,048 |
| 2013-10-28 | 1,516 | 1,526 | 1,509 | 1,525 | 205,000 | 3,050 |
| 2013-10-25 | 1,523 | 1,523 | 1,500 | 1,507 | 290,000 | 3,014 |
| 2013-10-24 | 1,511 | 1,527 | 1,505 | 1,523 | 216,000 | 3,046 |
| 2013-10-23 | 1,512 | 1,533 | 1,504 | 1,504 | 384,000 | 3,008 |
| 2013-10-22 | 1,540 | 1,540 | 1,511 | 1,530 | 382,000 | 3,060 |
| 2013-10-21 | 1,516 | 1,542 | 1,515 | 1,541 | 207,000 | 3,082 |
| 2013-10-18 | 1,533 | 1,535 | 1,522 | 1,528 | 230,000 | 3,056 |
| 2013-10-17 | 1,508 | 1,528 | 1,507 | 1,528 | 250,000 | 3,056 |
| 2013-10-16 | 1,500 | 1,510 | 1,499 | 1,507 | 209,000 | 3,014 |
| 2013-10-15 | 1,492 | 1,504 | 1,487 | 1,501 | 336,000 | 3,002 |
| 2013-10-11 | 1,495 | 1,510 | 1,477 | 1,485 | 395,000 | 2,970 |
| 2013-10-10 | 1,469 | 1,493 | 1,469 | 1,493 | 299,000 | 2,986 |
| 2013-10-09 | 1,431 | 1,472 | 1,430 | 1,467 | 291,000 | 2,934 |
| 2013-10-08 | 1,450 | 1,457 | 1,426 | 1,449 | 358,000 | 2,898 |
| 2013-10-07 | 1,457 | 1,472 | 1,457 | 1,462 | 281,000 | 2,924 |
| 2013-10-04 | 1,466 | 1,468 | 1,442 | 1,457 | 337,000 | 2,914 |
| 2013-10-03 | 1,476 | 1,486 | 1,475 | 1,475 | 211,000 | 2,950 |
| 2013-10-02 | 1,500 | 1,500 | 1,478 | 1,481 | 234,000 | 2,962 |
| 2013-10-01 | 1,494 | 1,502 | 1,490 | 1,498 | 216,000 | 2,996 |
| 2013-09-30 | 1,491 | 1,494 | 1,481 | 1,489 | 215,000 | 2,978 |
| 2013-09-27 | 1,486 | 1,496 | 1,476 | 1,491 | 250,000 | 2,982 |
| 2013-09-26 | 1,491 | 1,491 | 1,475 | 1,486 | 217,000 | 2,972 |
| 2013-09-25 | 1,497 | 1,505 | 1,495 | 1,500 | 252,000 | 3,000 |
| 2013-09-24 | 1,495 | 1,513 | 1,495 | 1,498 | 287,000 | 2,996 |
| 2013-09-20 | 1,499 | 1,500 | 1,490 | 1,498 | 231,000 | 2,996 |
| 2013-09-19 | 1,479 | 1,491 | 1,472 | 1,486 | 346,000 | 2,972 |
| 2013-09-18 | 1,476 | 1,490 | 1,473 | 1,477 | 183,000 | 2,954 |
| 2013-09-17 | 1,483 | 1,492 | 1,473 | 1,473 | 252,000 | 2,946 |
| 2013-09-13 | 1,483 | 1,497 | 1,471 | 1,482 | 367,000 | 2,964 |
| 2013-09-12 | 1,501 | 1,502 | 1,482 | 1,496 | 220,000 | 2,992 |
| 2013-09-11 | 1,528 | 1,540 | 1,498 | 1,501 | 361,000 | 3,002 |
| 2013-09-10 | 1,535 | 1,545 | 1,523 | 1,531 | 179,000 | 3,062 |
| 2013-09-09 | 1,535 | 1,547 | 1,517 | 1,535 | 136,000 | 3,070 |
| 2013-09-06 | 1,543 | 1,544 | 1,506 | 1,509 | 191,000 | 3,018 |
| 2013-09-05 | 1,536 | 1,540 | 1,523 | 1,527 | 138,000 | 3,054 |
| 2013-09-04 | 1,520 | 1,540 | 1,520 | 1,535 | 129,000 | 3,070 |
| 2013-09-03 | 1,520 | 1,547 | 1,520 | 1,540 | 242,000 | 3,080 |
| 2013-09-02 | 1,501 | 1,520 | 1,501 | 1,505 | 205,000 | 3,010 |
| 2013-08-30 | 1,535 | 1,540 | 1,501 | 1,501 | 211,000 | 3,002 |
| 2013-08-29 | 1,522 | 1,527 | 1,511 | 1,518 | 139,000 | 3,036 |
| 2013-08-28 | 1,531 | 1,535 | 1,504 | 1,529 | 159,000 | 3,058 |
| 2013-08-27 | 1,558 | 1,569 | 1,544 | 1,546 | 196,000 | 3,092 |
| 2013-08-26 | 1,556 | 1,576 | 1,550 | 1,557 | 129,000 | 3,114 |
| 2013-08-23 | 1,538 | 1,563 | 1,537 | 1,556 | 254,000 | 3,112 |
| 2013-08-22 | 1,500 | 1,558 | 1,500 | 1,530 | 262,000 | 3,060 |
| 2013-08-21 | 1,517 | 1,517 | 1,484 | 1,499 | 205,000 | 2,998 |
| 2013-08-20 | 1,531 | 1,546 | 1,515 | 1,516 | 397,000 | 3,032 |
| 2013-08-19 | 1,495 | 1,519 | 1,495 | 1,515 | 235,000 | 3,030 |
| 2013-08-16 | 1,496 | 1,507 | 1,478 | 1,495 | 291,000 | 2,990 |
| 2013-08-15 | 1,507 | 1,517 | 1,502 | 1,505 | 514,000 | 3,010 |
| 2013-08-14 | 1,563 | 1,564 | 1,500 | 1,543 | 541,000 | 3,086 |
| 2013-08-13 | 1,559 | 1,577 | 1,547 | 1,571 | 243,000 | 3,142 |
| 2013-08-12 | 1,590 | 1,590 | 1,540 | 1,560 | 308,000 | 3,120 |
| 2013-08-09 | 1,592 | 1,610 | 1,590 | 1,600 | 328,000 | 3,200 |
| 2013-08-08 | 1,574 | 1,615 | 1,573 | 1,579 | 346,000 | 3,158 |
| 2013-08-07 | 1,600 | 1,601 | 1,570 | 1,573 | 292,000 | 3,146 |
| 2013-08-06 | 1,609 | 1,609 | 1,585 | 1,600 | 398,000 | 3,200 |
| 2013-08-05 | 1,590 | 1,619 | 1,588 | 1,604 | 195,000 | 3,208 |
| 2013-08-02 | 1,552 | 1,597 | 1,552 | 1,597 | 260,000 | 3,194 |
| 2013-08-01 | 1,515 | 1,550 | 1,512 | 1,550 | 240,000 | 3,100 |
| 2013-07-31 | 1,518 | 1,544 | 1,509 | 1,520 | 184,000 | 3,040 |
| 2013-07-30 | 1,528 | 1,570 | 1,500 | 1,530 | 285,000 | 3,060 |
| 2013-07-29 | 1,551 | 1,553 | 1,518 | 1,529 | 218,000 | 3,058 |
| 2013-07-26 | 1,589 | 1,590 | 1,565 | 1,571 | 132,000 | 3,142 |
| 2013-07-25 | 1,609 | 1,626 | 1,592 | 1,606 | 200,000 | 3,212 |
| 2013-07-24 | 1,616 | 1,627 | 1,600 | 1,608 | 196,000 | 3,216 |
| 2013-07-23 | 1,598 | 1,628 | 1,586 | 1,624 | 251,000 | 3,248 |
| 2013-07-22 | 1,586 | 1,595 | 1,561 | 1,593 | 201,000 | 3,186 |
| 2013-07-19 | 1,580 | 1,585 | 1,561 | 1,568 | 212,000 | 3,136 |
| 2013-07-18 | 1,560 | 1,579 | 1,552 | 1,568 | 249,000 | 3,136 |
| 2013-07-17 | 1,534 | 1,566 | 1,534 | 1,560 | 213,000 | 3,120 |
| 2013-07-16 | 1,530 | 1,552 | 1,530 | 1,543 | 202,000 | 3,086 |
| 2013-07-12 | 1,537 | 1,555 | 1,529 | 1,533 | 205,000 | 3,066 |
| 2013-07-11 | 1,518 | 1,556 | 1,518 | 1,536 | 186,000 | 3,072 |
| 2013-07-10 | 1,519 | 1,540 | 1,518 | 1,533 | 240,000 | 3,066 |
| 2013-07-09 | 1,533 | 1,536 | 1,507 | 1,535 | 197,000 | 3,070 |
| 2013-07-08 | 1,541 | 1,547 | 1,518 | 1,520 | 156,000 | 3,040 |
| 2013-07-05 | 1,537 | 1,540 | 1,524 | 1,534 | 160,000 | 3,068 |
| 2013-07-04 | 1,531 | 1,531 | 1,519 | 1,526 | 187,000 | 3,052 |
| 2013-07-03 | 1,546 | 1,549 | 1,511 | 1,522 | 349,000 | 3,044 |
| 2013-07-02 | 1,508 | 1,508 | 1,484 | 1,506 | 137,000 | 3,012 |
| 2013-07-01 | 1,488 | 1,498 | 1,457 | 1,487 | 202,000 | 2,974 |
| 2013-06-28 | 1,430 | 1,471 | 1,430 | 1,471 | 242,000 | 2,942 |
| 2013-06-27 | 1,395 | 1,430 | 1,387 | 1,429 | 281,000 | 2,858 |
| 2013-06-26 | 1,421 | 1,436 | 1,392 | 1,393 | 240,000 | 2,786 |
| 2013-06-25 | 1,393 | 1,448 | 1,386 | 1,436 | 616,000 | 2,872 |
| 2013-06-24 | 1,433 | 1,437 | 1,396 | 1,400 | 275,000 | 2,800 |
| 2013-06-21 | 1,414 | 1,433 | 1,385 | 1,433 | 228,000 | 2,866 |
| 2013-06-20 | 1,448 | 1,450 | 1,414 | 1,421 | 307,000 | 2,842 |
| 2013-06-19 | 1,483 | 1,483 | 1,430 | 1,444 | 433,000 | 2,888 |
| 2013-06-18 | 1,498 | 1,498 | 1,422 | 1,430 | 350,000 | 2,860 |
| 2013-06-17 | 1,411 | 1,475 | 1,403 | 1,468 | 230,000 | 2,936 |
| 2013-06-14 | 1,400 | 1,439 | 1,400 | 1,413 | 532,000 | 2,826 |
| 2013-06-13 | 1,438 | 1,439 | 1,383 | 1,385 | 481,000 | 2,770 |
| 2013-06-12 | 1,461 | 1,461 | 1,416 | 1,438 | 487,000 | 2,876 |
| 2013-06-11 | 1,490 | 1,513 | 1,467 | 1,476 | 343,000 | 2,952 |
| 2013-06-10 | 1,419 | 1,459 | 1,419 | 1,452 | 442,000 | 2,904 |
| 2013-06-07 | 1,410 | 1,429 | 1,386 | 1,403 | 527,000 | 2,806 |
| 2013-06-06 | 1,452 | 1,471 | 1,427 | 1,443 | 580,000 | 2,886 |
| 2013-06-05 | 1,474 | 1,520 | 1,451 | 1,451 | 388,000 | 2,902 |
| 2013-06-04 | 1,473 | 1,500 | 1,464 | 1,476 | 626,000 | 2,952 |
| 2013-06-03 | 1,474 | 1,504 | 1,460 | 1,468 | 609,000 | 2,936 |
| 2013-05-31 | 1,505 | 1,514 | 1,458 | 1,479 | 550,000 | 2,958 |
| 2013-05-30 | 1,560 | 1,564 | 1,467 | 1,475 | 768,000 | 2,950 |
| 2013-05-29 | 1,633 | 1,633 | 1,582 | 1,584 | 1,049,000 | 3,168 |
| 2013-05-28 | 1,642 | 1,661 | 1,615 | 1,629 | 457,000 | 3,258 |
| 2013-05-27 | 1,600 | 1,666 | 1,558 | 1,638 | 450,000 | 3,276 |
| 2013-05-24 | 1,627 | 1,655 | 1,590 | 1,634 | 625,000 | 3,268 |
| 2013-05-23 | 1,712 | 1,728 | 1,622 | 1,627 | 638,000 | 3,254 |
| 2013-05-22 | 1,710 | 1,727 | 1,699 | 1,717 | 385,000 | 3,434 |
| 2013-05-21 | 1,733 | 1,733 | 1,711 | 1,715 | 281,000 | 3,430 |
| 2013-05-20 | 1,748 | 1,749 | 1,714 | 1,723 | 292,000 | 3,446 |
| 2013-05-17 | 1,705 | 1,744 | 1,705 | 1,736 | 252,000 | 3,472 |
| 2013-05-16 | 1,735 | 1,736 | 1,684 | 1,705 | 382,000 | 3,410 |
| 2013-05-15 | 1,775 | 1,780 | 1,717 | 1,735 | 602,000 | 3,470 |
| 2013-05-14 | 1,790 | 1,796 | 1,770 | 1,775 | 424,000 | 3,550 |
| 2013-05-13 | 1,762 | 1,833 | 1,745 | 1,817 | 563,000 | 3,634 |
| 2013-05-10 | 1,778 | 1,796 | 1,753 | 1,763 | 312,000 | 3,526 |
| 2013-05-09 | 1,849 | 1,849 | 1,718 | 1,778 | 378,000 | 3,556 |
| 2013-05-08 | 1,849 | 1,883 | 1,845 | 1,847 | 595,000 | 3,694 |
| 2013-05-07 | 1,797 | 1,837 | 1,795 | 1,829 | 560,000 | 3,658 |
| 2013-05-02 | 1,755 | 1,797 | 1,755 | 1,786 | 524,000 | 3,572 |
| 2013-05-01 | 1,761 | 1,766 | 1,725 | 1,745 | 329,000 | 3,490 |
| 2013-04-30 | 1,708 | 1,731 | 1,699 | 1,729 | 311,000 | 3,458 |
| 2013-04-26 | 1,755 | 1,763 | 1,708 | 1,719 | 276,000 | 3,438 |
| 2013-04-25 | 1,754 | 1,775 | 1,741 | 1,766 | 275,000 | 3,532 |
| 2013-04-24 | 1,731 | 1,756 | 1,721 | 1,756 | 354,000 | 3,512 |
| 2013-04-23 | 1,700 | 1,733 | 1,700 | 1,730 | 355,000 | 3,460 |
| 2013-04-22 | 1,734 | 1,738 | 1,694 | 1,697 | 285,000 | 3,394 |
| 2013-04-19 | 1,719 | 1,727 | 1,694 | 1,715 | 302,000 | 3,430 |
| 2013-04-18 | 1,694 | 1,720 | 1,680 | 1,714 | 594,000 | 3,428 |
| 2013-04-17 | 1,643 | 1,683 | 1,642 | 1,680 | 340,000 | 3,360 |
| 2013-04-16 | 1,620 | 1,663 | 1,614 | 1,642 | 491,000 | 3,284 |
| 2013-04-15 | 1,654 | 1,660 | 1,620 | 1,639 | 265,000 | 3,278 |
| 2013-04-12 | 1,687 | 1,689 | 1,653 | 1,659 | 337,000 | 3,318 |
| 2013-04-11 | 1,677 | 1,692 | 1,668 | 1,687 | 291,000 | 3,374 |
| 2013-04-10 | 1,705 | 1,712 | 1,670 | 1,675 | 544,000 | 3,350 |
| 2013-04-09 | 1,724 | 1,745 | 1,715 | 1,722 | 542,000 | 3,444 |
| 2013-04-08 | 1,705 | 1,726 | 1,677 | 1,724 | 495,000 | 3,448 |
| 2013-04-05 | 1,700 | 1,719 | 1,669 | 1,684 | 499,000 | 3,368 |
| 2013-04-04 | 1,638 | 1,699 | 1,585 | 1,697 | 330,000 | 3,394 |
| 2013-04-03 | 1,580 | 1,639 | 1,571 | 1,638 | 364,000 | 3,276 |
| 2013-04-02 | 1,587 | 1,625 | 1,535 | 1,584 | 540,000 | 3,168 |
| 2013-04-01 | 1,725 | 1,725 | 1,597 | 1,602 | 481,000 | 3,204 |
| 2013-03-29 | 1,715 | 1,728 | 1,695 | 1,724 | 371,000 | 3,448 |
| 2013-03-28 | 1,716 | 1,716 | 1,685 | 1,707 | 360,000 | 3,414 |
| 2013-03-27 | 1,699 | 1,706 | 1,683 | 1,706 | 386,000 | 3,412 |
| 2013-03-26 | 1,693 | 1,699 | 1,684 | 1,695 | 412,000 | 3,390 |
| 2013-03-25 | 1,675 | 1,695 | 1,668 | 1,689 | 434,000 | 3,378 |
| 2013-03-22 | 1,676 | 1,693 | 1,652 | 1,655 | 558,000 | 3,310 |
| 2013-03-21 | 1,671 | 1,676 | 1,603 | 1,676 | 1,378,000 | 3,352 |
| 2013-03-19 | 1,685 | 1,705 | 1,681 | 1,690 | 548,000 | 3,380 |
| 2013-03-18 | 1,712 | 1,712 | 1,665 | 1,684 | 747,000 | 3,368 |
| 2013-03-15 | 1,715 | 1,743 | 1,714 | 1,721 | 1,470,000 | 3,442 |
| 2013-03-14 | 1,712 | 1,720 | 1,679 | 1,708 | 757,000 | 3,416 |
| 2013-03-13 | 1,728 | 1,729 | 1,690 | 1,721 | 713,000 | 3,442 |
| 2013-03-12 | 1,720 | 1,740 | 1,716 | 1,724 | 441,000 | 3,448 |
| 2013-03-11 | 1,720 | 1,724 | 1,710 | 1,717 | 295,000 | 3,434 |
| 2013-03-08 | 1,720 | 1,732 | 1,709 | 1,720 | 577,000 | 3,440 |
| 2013-03-07 | 1,713 | 1,732 | 1,700 | 1,723 | 542,000 | 3,446 |
| 2013-03-06 | 1,711 | 1,741 | 1,696 | 1,728 | 575,000 | 3,456 |
| 2013-03-05 | 1,715 | 1,774 | 1,704 | 1,727 | 825,000 | 3,454 |
| 2013-03-04 | 1,627 | 1,690 | 1,627 | 1,675 | 905,000 | 3,350 |
| 2013-03-01 | 1,605 | 1,642 | 1,585 | 1,631 | 521,000 | 3,262 |
| 2013-02-28 | 1,605 | 1,625 | 1,578 | 1,613 | 638,000 | 3,226 |
| 2013-02-27 | 1,625 | 1,636 | 1,598 | 1,603 | 523,000 | 3,206 |
| 2013-02-26 | 1,631 | 1,642 | 1,615 | 1,633 | 411,000 | 3,266 |
| 2013-02-25 | 1,560 | 1,640 | 1,560 | 1,629 | 787,000 | 3,258 |
| 2013-02-22 | 1,530 | 1,557 | 1,521 | 1,554 | 608,000 | 3,108 |
| 2013-02-21 | 1,535 | 1,555 | 1,535 | 1,536 | 336,000 | 3,072 |
| 2013-02-20 | 1,545 | 1,550 | 1,525 | 1,545 | 358,000 | 3,090 |
| 2013-02-19 | 1,504 | 1,549 | 1,501 | 1,539 | 433,000 | 3,078 |
| 2013-02-18 | 1,469 | 1,503 | 1,468 | 1,494 | 265,000 | 2,988 |
| 2013-02-15 | 1,469 | 1,482 | 1,460 | 1,477 | 493,000 | 2,954 |
| 2013-02-14 | 1,469 | 1,481 | 1,464 | 1,465 | 291,000 | 2,930 |
| 2013-02-13 | 1,475 | 1,497 | 1,466 | 1,476 | 269,000 | 2,952 |
| 2013-02-12 | 1,466 | 1,485 | 1,466 | 1,474 | 290,000 | 2,948 |
| 2013-02-08 | 1,450 | 1,478 | 1,438 | 1,464 | 347,000 | 2,928 |
| 2013-02-07 | 1,475 | 1,487 | 1,431 | 1,449 | 540,000 | 2,898 |
| 2013-02-06 | 1,532 | 1,532 | 1,466 | 1,476 | 555,000 | 2,952 |
| 2013-02-05 | 1,507 | 1,539 | 1,500 | 1,529 | 425,000 | 3,058 |
| 2013-02-04 | 1,503 | 1,511 | 1,487 | 1,495 | 220,000 | 2,990 |
| 2013-02-01 | 1,500 | 1,506 | 1,488 | 1,502 | 250,000 | 3,004 |
| 2013-01-31 | 1,482 | 1,506 | 1,466 | 1,501 | 336,000 | 3,002 |
| 2013-01-30 | 1,476 | 1,483 | 1,460 | 1,477 | 350,000 | 2,954 |
| 2013-01-29 | 1,430 | 1,470 | 1,429 | 1,458 | 369,000 | 2,916 |
| 2013-01-28 | 1,431 | 1,444 | 1,427 | 1,430 | 278,000 | 2,860 |
| 2013-01-25 | 1,395 | 1,436 | 1,395 | 1,432 | 278,000 | 2,864 |
| 2013-01-24 | 1,367 | 1,395 | 1,366 | 1,395 | 174,000 | 2,790 |
| 2013-01-23 | 1,359 | 1,375 | 1,358 | 1,367 | 181,000 | 2,734 |
| 2013-01-22 | 1,364 | 1,386 | 1,357 | 1,368 | 234,000 | 2,736 |
| 2013-01-21 | 1,371 | 1,379 | 1,366 | 1,369 | 166,000 | 2,738 |
| 2013-01-18 | 1,353 | 1,376 | 1,353 | 1,371 | 492,000 | 2,742 |
| 2013-01-17 | 1,353 | 1,371 | 1,353 | 1,362 | 388,000 | 2,724 |
| 2013-01-16 | 1,384 | 1,390 | 1,364 | 1,376 | 334,000 | 2,752 |
| 2013-01-15 | 1,344 | 1,382 | 1,344 | 1,377 | 344,000 | 2,754 |
| 2013-01-11 | 1,352 | 1,361 | 1,333 | 1,335 | 422,000 | 2,670 |
| 2013-01-10 | 1,343 | 1,352 | 1,322 | 1,343 | 237,000 | 2,686 |
| 2013-01-09 | 1,324 | 1,349 | 1,324 | 1,343 | 317,000 | 2,686 |
| 2013-01-08 | 1,301 | 1,331 | 1,301 | 1,322 | 244,000 | 2,644 |
| 2013-01-07 | 1,315 | 1,320 | 1,303 | 1,306 | 216,000 | 2,612 |
| 2013-01-04 | 1,287 | 1,313 | 1,287 | 1,312 | 309,000 | 2,624 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
