4523 エーザイ(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 | 4,040 | 4,075 | 4,030 | 4,075 | 1,195,400 | 4,075 |
| 2013-12-27 | 4,035 | 4,040 | 4,000 | 4,010 | 1,307,200 | 4,010 |
| 2013-12-26 | 3,970 | 4,030 | 3,960 | 4,030 | 1,160,400 | 4,030 |
| 2013-12-25 | 3,930 | 3,950 | 3,930 | 3,950 | 1,405,000 | 3,950 |
| 2013-12-24 | 3,980 | 3,980 | 3,935 | 3,945 | 1,553,400 | 3,945 |
| 2013-12-20 | 3,965 | 3,980 | 3,940 | 3,955 | 1,892,700 | 3,955 |
| 2013-12-19 | 3,995 | 4,000 | 3,970 | 3,990 | 1,471,900 | 3,990 |
| 2013-12-18 | 3,935 | 3,975 | 3,925 | 3,965 | 1,895,800 | 3,965 |
| 2013-12-17 | 3,985 | 4,000 | 3,935 | 3,950 | 1,306,400 | 3,950 |
| 2013-12-16 | 4,000 | 4,015 | 3,940 | 3,945 | 1,301,900 | 3,945 |
| 2013-12-13 | 3,995 | 4,035 | 3,985 | 4,000 | 3,294,800 | 4,000 |
| 2013-12-12 | 4,010 | 4,015 | 3,965 | 3,990 | 1,188,200 | 3,990 |
| 2013-12-11 | 4,010 | 4,045 | 4,010 | 4,035 | 993,500 | 4,035 |
| 2013-12-10 | 4,045 | 4,055 | 4,020 | 4,045 | 1,231,000 | 4,045 |
| 2013-12-09 | 4,020 | 4,040 | 4,005 | 4,040 | 1,440,700 | 4,040 |
| 2013-12-06 | 3,960 | 3,990 | 3,945 | 3,985 | 1,106,500 | 3,985 |
| 2013-12-05 | 3,980 | 4,020 | 3,955 | 3,965 | 1,452,100 | 3,965 |
| 2013-12-04 | 4,005 | 4,035 | 3,960 | 3,965 | 1,479,800 | 3,965 |
| 2013-12-03 | 4,045 | 4,075 | 4,035 | 4,050 | 1,502,600 | 4,050 |
| 2013-12-02 | 4,000 | 4,035 | 3,995 | 4,025 | 1,326,000 | 4,025 |
| 2013-11-29 | 3,975 | 4,000 | 3,965 | 4,000 | 1,080,500 | 4,000 |
| 2013-11-28 | 3,980 | 3,990 | 3,965 | 3,990 | 962,600 | 3,990 |
| 2013-11-27 | 3,955 | 3,965 | 3,940 | 3,965 | 1,038,200 | 3,965 |
| 2013-11-26 | 3,975 | 3,990 | 3,950 | 3,970 | 1,253,900 | 3,970 |
| 2013-11-25 | 3,975 | 3,995 | 3,955 | 3,980 | 1,092,000 | 3,980 |
| 2013-11-22 | 3,970 | 3,975 | 3,930 | 3,945 | 1,544,800 | 3,945 |
| 2013-11-21 | 3,935 | 3,970 | 3,930 | 3,950 | 1,242,300 | 3,950 |
| 2013-11-20 | 3,975 | 3,995 | 3,920 | 3,925 | 1,346,100 | 3,925 |
| 2013-11-19 | 4,000 | 4,005 | 3,970 | 3,985 | 914,300 | 3,985 |
| 2013-11-18 | 3,995 | 4,020 | 3,970 | 4,015 | 1,550,500 | 4,015 |
| 2013-11-15 | 3,990 | 4,010 | 3,970 | 3,985 | 1,684,400 | 3,985 |
| 2013-11-14 | 3,935 | 4,000 | 3,930 | 3,950 | 1,575,000 | 3,950 |
| 2013-11-13 | 3,930 | 3,955 | 3,920 | 3,935 | 813,900 | 3,935 |
| 2013-11-12 | 3,900 | 3,970 | 3,890 | 3,965 | 1,236,400 | 3,965 |
| 2013-11-11 | 3,935 | 3,935 | 3,890 | 3,900 | 1,117,600 | 3,900 |
| 2013-11-08 | 3,855 | 3,920 | 3,850 | 3,905 | 1,175,900 | 3,905 |
| 2013-11-07 | 3,915 | 3,920 | 3,880 | 3,915 | 1,344,000 | 3,915 |
| 2013-11-06 | 3,875 | 3,925 | 3,875 | 3,910 | 735,700 | 3,910 |
| 2013-11-05 | 3,835 | 3,905 | 3,835 | 3,905 | 1,332,700 | 3,905 |
| 2013-11-01 | 3,855 | 3,910 | 3,790 | 3,890 | 1,744,100 | 3,890 |
| 2013-10-31 | 3,850 | 3,875 | 3,830 | 3,850 | 1,133,700 | 3,850 |
| 2013-10-30 | 3,890 | 3,900 | 3,830 | 3,855 | 1,326,200 | 3,855 |
| 2013-10-29 | 3,830 | 3,885 | 3,815 | 3,850 | 875,600 | 3,850 |
| 2013-10-28 | 3,860 | 3,865 | 3,820 | 3,845 | 1,001,700 | 3,845 |
| 2013-10-25 | 3,855 | 3,865 | 3,820 | 3,820 | 1,442,200 | 3,820 |
| 2013-10-24 | 3,855 | 3,880 | 3,830 | 3,870 | 1,178,800 | 3,870 |
| 2013-10-23 | 3,935 | 3,940 | 3,875 | 3,880 | 880,300 | 3,880 |
| 2013-10-22 | 3,920 | 3,920 | 3,900 | 3,905 | 712,300 | 3,905 |
| 2013-10-21 | 3,920 | 3,950 | 3,910 | 3,945 | 708,800 | 3,945 |
| 2013-10-18 | 3,905 | 3,930 | 3,895 | 3,900 | 633,300 | 3,900 |
| 2013-10-17 | 3,910 | 3,920 | 3,880 | 3,900 | 820,600 | 3,900 |
| 2013-10-16 | 3,900 | 3,905 | 3,870 | 3,895 | 851,800 | 3,895 |
| 2013-10-15 | 3,925 | 3,925 | 3,875 | 3,890 | 800,100 | 3,890 |
| 2013-10-11 | 3,965 | 3,970 | 3,895 | 3,915 | 1,791,700 | 3,915 |
| 2013-10-10 | 3,845 | 3,895 | 3,840 | 3,885 | 767,200 | 3,885 |
| 2013-10-09 | 3,785 | 3,835 | 3,770 | 3,820 | 1,149,900 | 3,820 |
| 2013-10-08 | 3,800 | 3,805 | 3,760 | 3,780 | 1,299,900 | 3,780 |
| 2013-10-07 | 3,855 | 3,875 | 3,800 | 3,805 | 1,262,100 | 3,805 |
| 2013-10-04 | 3,890 | 3,915 | 3,860 | 3,860 | 1,364,900 | 3,860 |
| 2013-10-03 | 3,890 | 3,915 | 3,875 | 3,895 | 1,461,500 | 3,895 |
| 2013-10-02 | 3,975 | 4,000 | 3,880 | 3,900 | 2,119,600 | 3,900 |
| 2013-10-01 | 3,995 | 4,020 | 3,975 | 3,980 | 1,197,700 | 3,980 |
| 2013-09-30 | 4,030 | 4,030 | 3,990 | 3,990 | 1,224,200 | 3,990 |
| 2013-09-27 | 4,050 | 4,080 | 4,035 | 4,055 | 1,451,400 | 4,055 |
| 2013-09-26 | 4,060 | 4,070 | 4,000 | 4,060 | 1,559,900 | 4,060 |
| 2013-09-25 | 4,145 | 4,145 | 4,120 | 4,125 | 1,469,400 | 4,125 |
| 2013-09-24 | 4,130 | 4,155 | 4,125 | 4,135 | 1,245,100 | 4,135 |
| 2013-09-20 | 4,130 | 4,140 | 4,105 | 4,130 | 1,340,900 | 4,130 |
| 2013-09-19 | 4,155 | 4,155 | 4,085 | 4,110 | 1,817,500 | 4,110 |
| 2013-09-18 | 4,120 | 4,155 | 4,095 | 4,130 | 953,800 | 4,130 |
| 2013-09-17 | 4,145 | 4,160 | 4,085 | 4,090 | 895,000 | 4,090 |
| 2013-09-13 | 4,080 | 4,130 | 4,055 | 4,125 | 3,055,600 | 4,125 |
| 2013-09-12 | 4,180 | 4,185 | 4,110 | 4,125 | 1,202,800 | 4,125 |
| 2013-09-11 | 4,245 | 4,265 | 4,200 | 4,205 | 898,000 | 4,205 |
| 2013-09-10 | 4,215 | 4,245 | 4,180 | 4,245 | 1,075,300 | 4,245 |
| 2013-09-09 | 4,205 | 4,240 | 4,140 | 4,210 | 1,003,800 | 4,210 |
| 2013-09-06 | 4,170 | 4,185 | 4,120 | 4,135 | 703,000 | 4,135 |
| 2013-09-05 | 4,190 | 4,200 | 4,125 | 4,200 | 1,024,400 | 4,200 |
| 2013-09-04 | 4,125 | 4,185 | 4,105 | 4,180 | 605,800 | 4,180 |
| 2013-09-03 | 4,100 | 4,180 | 4,085 | 4,170 | 913,800 | 4,170 |
| 2013-09-02 | 4,005 | 4,085 | 4,000 | 4,070 | 575,700 | 4,070 |
| 2013-08-30 | 4,015 | 4,020 | 3,965 | 4,005 | 1,108,900 | 4,005 |
| 2013-08-29 | 4,000 | 4,020 | 3,980 | 4,005 | 642,700 | 4,005 |
| 2013-08-28 | 3,960 | 4,035 | 3,960 | 4,015 | 690,100 | 4,015 |
| 2013-08-27 | 4,020 | 4,065 | 4,005 | 4,035 | 561,900 | 4,035 |
| 2013-08-26 | 4,070 | 4,070 | 4,030 | 4,035 | 447,600 | 4,035 |
| 2013-08-23 | 3,990 | 4,075 | 3,980 | 4,045 | 964,200 | 4,045 |
| 2013-08-22 | 3,950 | 3,990 | 3,920 | 3,955 | 683,800 | 3,955 |
| 2013-08-21 | 4,000 | 4,005 | 3,930 | 3,980 | 923,000 | 3,980 |
| 2013-08-20 | 4,050 | 4,090 | 4,000 | 4,000 | 863,200 | 4,000 |
| 2013-08-19 | 4,075 | 4,105 | 4,045 | 4,100 | 489,600 | 4,100 |
| 2013-08-16 | 4,020 | 4,080 | 4,005 | 4,080 | 1,200,400 | 4,080 |
| 2013-08-15 | 4,080 | 4,135 | 4,055 | 4,070 | 844,100 | 4,070 |
| 2013-08-14 | 4,105 | 4,145 | 4,060 | 4,145 | 820,800 | 4,145 |
| 2013-08-13 | 4,050 | 4,105 | 4,040 | 4,105 | 632,100 | 4,105 |
| 2013-08-12 | 4,025 | 4,040 | 4,000 | 4,020 | 765,000 | 4,020 |
| 2013-08-09 | 4,030 | 4,075 | 4,010 | 4,045 | 1,250,800 | 4,045 |
| 2013-08-08 | 4,095 | 4,135 | 3,995 | 4,005 | 1,480,500 | 4,005 |
| 2013-08-07 | 4,170 | 4,175 | 4,090 | 4,095 | 1,323,400 | 4,095 |
| 2013-08-06 | 4,200 | 4,260 | 4,130 | 4,240 | 1,353,500 | 4,240 |
| 2013-08-05 | 4,285 | 4,285 | 4,205 | 4,220 | 823,700 | 4,220 |
| 2013-08-02 | 4,190 | 4,295 | 4,130 | 4,295 | 1,117,800 | 4,295 |
| 2013-08-01 | 4,125 | 4,230 | 4,080 | 4,165 | 1,415,600 | 4,165 |
| 2013-07-31 | 4,145 | 4,185 | 4,100 | 4,145 | 1,053,500 | 4,145 |
| 2013-07-30 | 4,100 | 4,180 | 4,085 | 4,160 | 829,800 | 4,160 |
| 2013-07-29 | 4,160 | 4,185 | 4,115 | 4,120 | 882,000 | 4,120 |
| 2013-07-26 | 4,300 | 4,320 | 4,225 | 4,235 | 1,121,300 | 4,235 |
| 2013-07-25 | 4,370 | 4,385 | 4,320 | 4,340 | 810,500 | 4,340 |
| 2013-07-24 | 4,395 | 4,395 | 4,355 | 4,385 | 626,300 | 4,385 |
| 2013-07-23 | 4,370 | 4,440 | 4,330 | 4,430 | 956,400 | 4,430 |
| 2013-07-22 | 4,355 | 4,385 | 4,280 | 4,380 | 1,321,100 | 4,380 |
| 2013-07-19 | 4,400 | 4,400 | 4,260 | 4,285 | 1,620,100 | 4,285 |
| 2013-07-18 | 4,295 | 4,375 | 4,295 | 4,360 | 1,419,100 | 4,360 |
| 2013-07-17 | 4,240 | 4,290 | 4,230 | 4,285 | 680,800 | 4,285 |
| 2013-07-16 | 4,280 | 4,300 | 4,245 | 4,290 | 1,258,800 | 4,290 |
| 2013-07-12 | 4,245 | 4,290 | 4,220 | 4,250 | 1,657,500 | 4,250 |
| 2013-07-11 | 4,180 | 4,245 | 4,165 | 4,230 | 922,000 | 4,230 |
| 2013-07-10 | 4,200 | 4,220 | 4,160 | 4,185 | 879,000 | 4,185 |
| 2013-07-09 | 4,130 | 4,190 | 4,110 | 4,185 | 1,090,200 | 4,185 |
| 2013-07-08 | 4,140 | 4,155 | 4,090 | 4,120 | 987,000 | 4,120 |
| 2013-07-05 | 4,080 | 4,120 | 4,075 | 4,115 | 641,200 | 4,115 |
| 2013-07-04 | 4,055 | 4,090 | 4,020 | 4,060 | 579,800 | 4,060 |
| 2013-07-03 | 4,060 | 4,100 | 4,035 | 4,070 | 863,900 | 4,070 |
| 2013-07-02 | 4,125 | 4,130 | 4,055 | 4,095 | 797,600 | 4,095 |
| 2013-07-01 | 4,060 | 4,090 | 4,010 | 4,085 | 709,100 | 4,085 |
| 2013-06-28 | 3,950 | 4,055 | 3,945 | 4,045 | 1,399,600 | 4,045 |
| 2013-06-27 | 3,905 | 3,995 | 3,895 | 3,970 | 992,800 | 3,970 |
| 2013-06-26 | 3,990 | 4,000 | 3,855 | 3,860 | 892,200 | 3,860 |
| 2013-06-25 | 3,905 | 3,980 | 3,865 | 3,920 | 1,420,400 | 3,920 |
| 2013-06-24 | 3,960 | 3,965 | 3,865 | 3,870 | 659,700 | 3,870 |
| 2013-06-21 | 3,790 | 3,955 | 3,745 | 3,955 | 1,709,900 | 3,955 |
| 2013-06-20 | 3,820 | 3,860 | 3,755 | 3,800 | 1,574,400 | 3,800 |
| 2013-06-19 | 3,965 | 3,965 | 3,855 | 3,880 | 817,200 | 3,880 |
| 2013-06-18 | 3,875 | 3,925 | 3,830 | 3,875 | 1,182,800 | 3,875 |
| 2013-06-17 | 3,740 | 3,925 | 3,705 | 3,920 | 1,553,800 | 3,920 |
| 2013-06-14 | 3,650 | 3,780 | 3,650 | 3,700 | 3,071,300 | 3,700 |
| 2013-06-13 | 3,755 | 3,780 | 3,600 | 3,610 | 2,240,200 | 3,610 |
| 2013-06-12 | 3,810 | 3,830 | 3,760 | 3,825 | 821,700 | 3,825 |
| 2013-06-11 | 3,875 | 3,935 | 3,835 | 3,840 | 1,261,800 | 3,840 |
| 2013-06-10 | 3,840 | 3,870 | 3,775 | 3,870 | 997,400 | 3,870 |
| 2013-06-07 | 3,730 | 3,815 | 3,705 | 3,755 | 1,880,800 | 3,755 |
| 2013-06-06 | 3,750 | 3,865 | 3,735 | 3,800 | 1,735,300 | 3,800 |
| 2013-06-05 | 3,915 | 3,940 | 3,750 | 3,750 | 1,509,900 | 3,750 |
| 2013-06-04 | 3,800 | 3,925 | 3,775 | 3,900 | 2,011,000 | 3,900 |
| 2013-06-03 | 3,900 | 3,910 | 3,820 | 3,820 | 1,427,000 | 3,820 |
| 2013-05-31 | 4,010 | 4,015 | 3,865 | 3,900 | 2,001,800 | 3,900 |
| 2013-05-30 | 4,030 | 4,070 | 3,920 | 3,940 | 2,219,200 | 3,940 |
| 2013-05-29 | 4,140 | 4,155 | 4,070 | 4,095 | 1,182,800 | 4,095 |
| 2013-05-28 | 4,065 | 4,145 | 4,045 | 4,085 | 1,070,100 | 4,085 |
| 2013-05-27 | 4,200 | 4,210 | 4,015 | 4,135 | 1,498,400 | 4,135 |
| 2013-05-24 | 4,230 | 4,300 | 4,005 | 4,185 | 2,793,600 | 4,185 |
| 2013-05-23 | 4,500 | 4,515 | 4,170 | 4,180 | 2,848,700 | 4,180 |
| 2013-05-22 | 4,505 | 4,540 | 4,430 | 4,430 | 1,827,600 | 4,430 |
| 2013-05-21 | 4,450 | 4,495 | 4,440 | 4,480 | 1,201,600 | 4,480 |
| 2013-05-20 | 4,490 | 4,505 | 4,450 | 4,460 | 1,051,100 | 4,460 |
| 2013-05-17 | 4,490 | 4,520 | 4,475 | 4,495 | 1,318,900 | 4,495 |
| 2013-05-16 | 4,630 | 4,640 | 4,485 | 4,515 | 1,830,300 | 4,515 |
| 2013-05-15 | 4,630 | 4,660 | 4,575 | 4,630 | 1,534,500 | 4,630 |
| 2013-05-14 | 4,650 | 4,675 | 4,585 | 4,585 | 1,407,700 | 4,585 |
| 2013-05-13 | 4,530 | 4,640 | 4,495 | 4,610 | 1,758,600 | 4,610 |
| 2013-05-10 | 4,585 | 4,585 | 4,465 | 4,535 | 1,766,700 | 4,535 |
| 2013-05-09 | 4,555 | 4,595 | 4,530 | 4,535 | 1,058,900 | 4,535 |
| 2013-05-08 | 4,500 | 4,550 | 4,495 | 4,530 | 1,116,000 | 4,530 |
| 2013-05-07 | 4,465 | 4,500 | 4,435 | 4,500 | 1,272,100 | 4,500 |
| 2013-05-02 | 4,395 | 4,435 | 4,300 | 4,360 | 1,129,900 | 4,360 |
| 2013-05-01 | 4,415 | 4,445 | 4,355 | 4,410 | 767,200 | 4,410 |
| 2013-04-30 | 4,425 | 4,450 | 4,410 | 4,445 | 891,700 | 4,445 |
| 2013-04-26 | 4,505 | 4,510 | 4,415 | 4,425 | 1,134,900 | 4,425 |
| 2013-04-25 | 4,470 | 4,525 | 4,460 | 4,510 | 1,255,800 | 4,510 |
| 2013-04-24 | 4,400 | 4,470 | 4,395 | 4,470 | 1,215,000 | 4,470 |
| 2013-04-23 | 4,390 | 4,410 | 4,370 | 4,390 | 639,100 | 4,390 |
| 2013-04-22 | 4,380 | 4,440 | 4,375 | 4,405 | 1,086,200 | 4,405 |
| 2013-04-19 | 4,310 | 4,380 | 4,290 | 4,365 | 934,800 | 4,365 |
| 2013-04-18 | 4,300 | 4,340 | 4,270 | 4,310 | 1,398,100 | 4,310 |
| 2013-04-17 | 4,340 | 4,390 | 4,325 | 4,365 | 906,800 | 4,365 |
| 2013-04-16 | 4,285 | 4,380 | 4,245 | 4,360 | 1,632,300 | 4,360 |
| 2013-04-15 | 4,390 | 4,420 | 4,330 | 4,355 | 1,403,000 | 4,355 |
| 2013-04-12 | 4,400 | 4,425 | 4,350 | 4,405 | 2,949,500 | 4,405 |
| 2013-04-11 | 4,360 | 4,390 | 4,320 | 4,360 | 1,443,000 | 4,360 |
| 2013-04-10 | 4,350 | 4,365 | 4,315 | 4,340 | 1,243,800 | 4,340 |
| 2013-04-09 | 4,355 | 4,370 | 4,320 | 4,340 | 1,203,300 | 4,340 |
| 2013-04-08 | 4,325 | 4,360 | 4,270 | 4,350 | 1,509,800 | 4,350 |
| 2013-04-05 | 4,300 | 4,370 | 4,240 | 4,270 | 2,905,600 | 4,270 |
| 2013-04-04 | 4,125 | 4,270 | 4,025 | 4,265 | 1,946,100 | 4,265 |
| 2013-04-03 | 4,030 | 4,120 | 4,010 | 4,115 | 1,330,700 | 4,115 |
| 2013-04-02 | 4,060 | 4,075 | 3,905 | 3,980 | 1,559,400 | 3,980 |
| 2013-04-01 | 4,165 | 4,195 | 4,050 | 4,055 | 1,693,900 | 4,055 |
| 2013-03-29 | 4,205 | 4,215 | 4,155 | 4,200 | 878,100 | 4,200 |
| 2013-03-28 | 4,250 | 4,275 | 4,170 | 4,205 | 1,628,300 | 4,205 |
| 2013-03-27 | 4,260 | 4,300 | 4,250 | 4,270 | 927,400 | 4,270 |
| 2013-03-26 | 4,345 | 4,370 | 4,330 | 4,330 | 1,217,700 | 4,330 |
| 2013-03-25 | 4,350 | 4,385 | 4,315 | 4,365 | 1,139,900 | 4,365 |
| 2013-03-22 | 4,385 | 4,405 | 4,310 | 4,310 | 1,205,600 | 4,310 |
| 2013-03-21 | 4,370 | 4,400 | 4,350 | 4,380 | 1,276,900 | 4,380 |
| 2013-03-19 | 4,295 | 4,360 | 4,290 | 4,355 | 1,316,800 | 4,355 |
| 2013-03-18 | 4,295 | 4,345 | 4,245 | 4,245 | 1,224,500 | 4,245 |
| 2013-03-15 | 4,305 | 4,360 | 4,300 | 4,350 | 2,071,200 | 4,350 |
| 2013-03-14 | 4,280 | 4,315 | 4,265 | 4,290 | 1,352,000 | 4,290 |
| 2013-03-13 | 4,265 | 4,295 | 4,255 | 4,270 | 772,100 | 4,270 |
| 2013-03-12 | 4,265 | 4,300 | 4,255 | 4,280 | 1,420,900 | 4,280 |
| 2013-03-11 | 4,275 | 4,275 | 4,235 | 4,265 | 1,200,500 | 4,265 |
| 2013-03-08 | 4,290 | 4,295 | 4,260 | 4,275 | 4,778,700 | 4,275 |
| 2013-03-07 | 4,270 | 4,300 | 4,270 | 4,290 | 1,343,800 | 4,290 |
| 2013-03-06 | 4,205 | 4,255 | 4,180 | 4,255 | 1,025,500 | 4,255 |
| 2013-03-05 | 4,210 | 4,230 | 4,170 | 4,205 | 748,300 | 4,205 |
| 2013-03-04 | 4,170 | 4,215 | 4,160 | 4,190 | 1,017,300 | 4,190 |
| 2013-03-01 | 4,080 | 4,180 | 4,080 | 4,160 | 1,226,200 | 4,160 |
| 2013-02-28 | 4,060 | 4,135 | 4,045 | 4,130 | 1,153,700 | 4,130 |
| 2013-02-27 | 4,055 | 4,085 | 4,035 | 4,035 | 761,100 | 4,035 |
| 2013-02-26 | 4,050 | 4,140 | 4,050 | 4,065 | 1,522,000 | 4,065 |
| 2013-02-25 | 4,010 | 4,155 | 4,005 | 4,155 | 2,589,700 | 4,155 |
| 2013-02-22 | 3,915 | 3,980 | 3,885 | 3,980 | 1,573,200 | 3,980 |
| 2013-02-21 | 3,910 | 3,945 | 3,900 | 3,910 | 1,105,100 | 3,910 |
| 2013-02-20 | 3,910 | 3,915 | 3,870 | 3,905 | 1,184,100 | 3,905 |
| 2013-02-19 | 3,880 | 3,910 | 3,880 | 3,895 | 820,600 | 3,895 |
| 2013-02-18 | 3,870 | 3,900 | 3,855 | 3,895 | 799,800 | 3,895 |
| 2013-02-15 | 3,845 | 3,870 | 3,820 | 3,845 | 1,066,400 | 3,845 |
| 2013-02-14 | 3,835 | 3,865 | 3,825 | 3,860 | 1,070,400 | 3,860 |
| 2013-02-13 | 3,850 | 3,875 | 3,815 | 3,845 | 940,500 | 3,845 |
| 2013-02-12 | 3,800 | 3,870 | 3,780 | 3,845 | 1,850,600 | 3,845 |
| 2013-02-08 | 3,700 | 3,760 | 3,700 | 3,740 | 1,853,300 | 3,740 |
| 2013-02-07 | 3,800 | 3,820 | 3,755 | 3,770 | 1,273,000 | 3,770 |
| 2013-02-06 | 3,810 | 3,810 | 3,765 | 3,810 | 2,461,400 | 3,810 |
| 2013-02-05 | 3,695 | 3,765 | 3,680 | 3,745 | 2,385,300 | 3,745 |
| 2013-02-04 | 3,755 | 3,760 | 3,675 | 3,710 | 3,046,100 | 3,710 |
| 2013-02-01 | 4,000 | 4,030 | 3,805 | 3,850 | 2,606,000 | 3,850 |
| 2013-01-31 | 3,965 | 4,000 | 3,955 | 4,000 | 1,051,300 | 4,000 |
| 2013-01-30 | 3,905 | 3,965 | 3,900 | 3,965 | 1,129,000 | 3,965 |
| 2013-01-29 | 3,840 | 3,915 | 3,840 | 3,895 | 887,500 | 3,895 |
| 2013-01-28 | 3,960 | 3,965 | 3,885 | 3,890 | 1,033,500 | 3,890 |
| 2013-01-25 | 3,850 | 3,925 | 3,840 | 3,925 | 1,098,200 | 3,925 |
| 2013-01-24 | 3,765 | 3,825 | 3,765 | 3,820 | 1,099,300 | 3,820 |
| 2013-01-23 | 3,825 | 3,830 | 3,755 | 3,755 | 2,133,000 | 3,755 |
| 2013-01-22 | 3,860 | 3,865 | 3,780 | 3,830 | 1,323,600 | 3,830 |
| 2013-01-21 | 3,900 | 3,915 | 3,855 | 3,855 | 953,700 | 3,855 |
| 2013-01-18 | 3,850 | 3,895 | 3,840 | 3,895 | 1,334,500 | 3,895 |
| 2013-01-17 | 3,810 | 3,835 | 3,765 | 3,815 | 1,598,200 | 3,815 |
| 2013-01-16 | 3,890 | 3,895 | 3,805 | 3,810 | 1,638,200 | 3,810 |
| 2013-01-15 | 3,780 | 3,885 | 3,775 | 3,875 | 1,654,600 | 3,875 |
| 2013-01-11 | 3,695 | 3,760 | 3,695 | 3,755 | 2,193,000 | 3,755 |
| 2013-01-10 | 3,670 | 3,695 | 3,670 | 3,690 | 1,021,800 | 3,690 |
| 2013-01-09 | 3,650 | 3,690 | 3,630 | 3,680 | 1,157,400 | 3,680 |
| 2013-01-08 | 3,630 | 3,665 | 3,625 | 3,660 | 947,200 | 3,660 |
| 2013-01-07 | 3,640 | 3,650 | 3,630 | 3,640 | 822,700 | 3,640 |
| 2013-01-04 | 3,655 | 3,670 | 3,630 | 3,635 | 1,240,100 | 3,635 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
