4527 ロート製薬(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 | 1,595 | 1,615 | 1,588 | 1,605 | 391,000 | 802.50 |
| 2013-12-27 | 1,572 | 1,593 | 1,560 | 1,587 | 854,000 | 793.50 |
| 2013-12-26 | 1,539 | 1,550 | 1,535 | 1,542 | 701,000 | 771 |
| 2013-12-25 | 1,540 | 1,543 | 1,523 | 1,539 | 655,000 | 769.50 |
| 2013-12-24 | 1,583 | 1,583 | 1,540 | 1,543 | 1,136,000 | 771.50 |
| 2013-12-20 | 1,588 | 1,598 | 1,553 | 1,598 | 1,350,000 | 799 |
| 2013-12-19 | 1,629 | 1,637 | 1,593 | 1,607 | 581,000 | 803.50 |
| 2013-12-18 | 1,634 | 1,643 | 1,631 | 1,635 | 328,000 | 817.50 |
| 2013-12-17 | 1,634 | 1,647 | 1,633 | 1,636 | 257,000 | 818 |
| 2013-12-16 | 1,635 | 1,646 | 1,628 | 1,632 | 331,000 | 816 |
| 2013-12-13 | 1,614 | 1,638 | 1,602 | 1,628 | 519,000 | 814 |
| 2013-12-12 | 1,642 | 1,642 | 1,608 | 1,614 | 311,000 | 807 |
| 2013-12-11 | 1,670 | 1,677 | 1,643 | 1,645 | 488,000 | 822.50 |
| 2013-12-10 | 1,660 | 1,669 | 1,657 | 1,666 | 323,000 | 833 |
| 2013-12-09 | 1,642 | 1,671 | 1,642 | 1,657 | 304,000 | 828.50 |
| 2013-12-06 | 1,615 | 1,638 | 1,611 | 1,631 | 465,000 | 815.50 |
| 2013-12-05 | 1,627 | 1,645 | 1,627 | 1,629 | 308,000 | 814.50 |
| 2013-12-04 | 1,629 | 1,639 | 1,623 | 1,627 | 210,000 | 813.50 |
| 2013-12-03 | 1,629 | 1,645 | 1,629 | 1,641 | 316,000 | 820.50 |
| 2013-12-02 | 1,623 | 1,650 | 1,623 | 1,643 | 343,000 | 821.50 |
| 2013-11-29 | 1,617 | 1,632 | 1,613 | 1,631 | 413,000 | 815.50 |
| 2013-11-28 | 1,599 | 1,615 | 1,594 | 1,615 | 363,000 | 807.50 |
| 2013-11-27 | 1,594 | 1,599 | 1,581 | 1,595 | 349,000 | 797.50 |
| 2013-11-26 | 1,598 | 1,600 | 1,586 | 1,594 | 316,000 | 797 |
| 2013-11-25 | 1,570 | 1,598 | 1,570 | 1,598 | 366,000 | 799 |
| 2013-11-22 | 1,568 | 1,571 | 1,556 | 1,567 | 337,000 | 783.50 |
| 2013-11-21 | 1,556 | 1,568 | 1,545 | 1,567 | 351,000 | 783.50 |
| 2013-11-20 | 1,559 | 1,565 | 1,547 | 1,556 | 348,000 | 778 |
| 2013-11-19 | 1,570 | 1,577 | 1,551 | 1,554 | 274,000 | 777 |
| 2013-11-18 | 1,560 | 1,569 | 1,549 | 1,562 | 578,000 | 781 |
| 2013-11-15 | 1,532 | 1,563 | 1,522 | 1,552 | 747,000 | 776 |
| 2013-11-14 | 1,515 | 1,535 | 1,510 | 1,521 | 301,000 | 760.50 |
| 2013-11-13 | 1,534 | 1,554 | 1,507 | 1,525 | 814,000 | 762.50 |
| 2013-11-12 | 1,452 | 1,488 | 1,446 | 1,475 | 321,000 | 737.50 |
| 2013-11-11 | 1,468 | 1,470 | 1,445 | 1,450 | 275,000 | 725 |
| 2013-11-08 | 1,450 | 1,475 | 1,435 | 1,461 | 588,000 | 730.50 |
| 2013-11-07 | 1,442 | 1,468 | 1,433 | 1,460 | 919,000 | 730 |
| 2013-11-06 | 1,390 | 1,411 | 1,390 | 1,402 | 145,000 | 701 |
| 2013-11-05 | 1,414 | 1,422 | 1,378 | 1,395 | 286,000 | 697.50 |
| 2013-11-01 | 1,420 | 1,429 | 1,404 | 1,406 | 222,000 | 703 |
| 2013-10-31 | 1,415 | 1,432 | 1,406 | 1,427 | 255,000 | 713.50 |
| 2013-10-30 | 1,412 | 1,423 | 1,407 | 1,420 | 227,000 | 710 |
| 2013-10-29 | 1,406 | 1,425 | 1,396 | 1,417 | 249,000 | 708.50 |
| 2013-10-28 | 1,398 | 1,406 | 1,393 | 1,405 | 91,000 | 702.50 |
| 2013-10-25 | 1,410 | 1,412 | 1,390 | 1,396 | 131,000 | 698 |
| 2013-10-24 | 1,395 | 1,414 | 1,394 | 1,410 | 142,000 | 705 |
| 2013-10-23 | 1,406 | 1,414 | 1,400 | 1,400 | 150,000 | 700 |
| 2013-10-22 | 1,413 | 1,413 | 1,400 | 1,406 | 125,000 | 703 |
| 2013-10-21 | 1,403 | 1,415 | 1,401 | 1,414 | 104,000 | 707 |
| 2013-10-18 | 1,406 | 1,406 | 1,390 | 1,401 | 177,000 | 700.50 |
| 2013-10-17 | 1,395 | 1,408 | 1,390 | 1,406 | 252,000 | 703 |
| 2013-10-16 | 1,380 | 1,399 | 1,375 | 1,391 | 222,000 | 695.50 |
| 2013-10-15 | 1,383 | 1,391 | 1,369 | 1,371 | 121,000 | 685.50 |
| 2013-10-11 | 1,380 | 1,395 | 1,376 | 1,383 | 221,000 | 691.50 |
| 2013-10-10 | 1,334 | 1,366 | 1,334 | 1,362 | 359,000 | 681 |
| 2013-10-09 | 1,353 | 1,353 | 1,317 | 1,320 | 471,000 | 660 |
| 2013-10-08 | 1,361 | 1,368 | 1,350 | 1,352 | 184,000 | 676 |
| 2013-10-07 | 1,395 | 1,404 | 1,366 | 1,366 | 292,000 | 683 |
| 2013-10-04 | 1,405 | 1,408 | 1,394 | 1,395 | 377,000 | 697.50 |
| 2013-10-03 | 1,395 | 1,413 | 1,395 | 1,403 | 414,000 | 701.50 |
| 2013-10-02 | 1,384 | 1,409 | 1,382 | 1,403 | 511,000 | 701.50 |
| 2013-10-01 | 1,394 | 1,394 | 1,380 | 1,380 | 192,000 | 690 |
| 2013-09-30 | 1,387 | 1,401 | 1,383 | 1,385 | 240,000 | 692.50 |
| 2013-09-27 | 1,396 | 1,399 | 1,385 | 1,387 | 208,000 | 693.50 |
| 2013-09-26 | 1,397 | 1,407 | 1,375 | 1,405 | 430,000 | 702.50 |
| 2013-09-25 | 1,400 | 1,414 | 1,388 | 1,406 | 503,000 | 703 |
| 2013-09-24 | 1,394 | 1,399 | 1,388 | 1,393 | 266,000 | 696.50 |
| 2013-09-20 | 1,396 | 1,403 | 1,389 | 1,393 | 191,000 | 696.50 |
| 2013-09-19 | 1,404 | 1,404 | 1,383 | 1,399 | 400,000 | 699.50 |
| 2013-09-18 | 1,415 | 1,416 | 1,401 | 1,403 | 160,000 | 701.50 |
| 2013-09-17 | 1,410 | 1,419 | 1,407 | 1,409 | 158,000 | 704.50 |
| 2013-09-13 | 1,431 | 1,450 | 1,393 | 1,401 | 496,000 | 700.50 |
| 2013-09-12 | 1,411 | 1,417 | 1,401 | 1,416 | 134,000 | 708 |
| 2013-09-11 | 1,425 | 1,436 | 1,397 | 1,403 | 240,000 | 701.50 |
| 2013-09-10 | 1,423 | 1,435 | 1,411 | 1,431 | 203,000 | 715.50 |
| 2013-09-09 | 1,419 | 1,434 | 1,406 | 1,423 | 240,000 | 711.50 |
| 2013-09-06 | 1,408 | 1,408 | 1,382 | 1,388 | 217,000 | 694 |
| 2013-09-05 | 1,408 | 1,417 | 1,397 | 1,408 | 114,000 | 704 |
| 2013-09-04 | 1,394 | 1,421 | 1,394 | 1,418 | 165,000 | 709 |
| 2013-09-03 | 1,391 | 1,415 | 1,391 | 1,410 | 218,000 | 705 |
| 2013-09-02 | 1,374 | 1,393 | 1,371 | 1,390 | 111,000 | 695 |
| 2013-08-30 | 1,410 | 1,410 | 1,373 | 1,378 | 206,000 | 689 |
| 2013-08-29 | 1,388 | 1,403 | 1,374 | 1,400 | 259,000 | 700 |
| 2013-08-28 | 1,362 | 1,409 | 1,362 | 1,398 | 376,000 | 699 |
| 2013-08-27 | 1,379 | 1,397 | 1,378 | 1,385 | 155,000 | 692.50 |
| 2013-08-26 | 1,385 | 1,393 | 1,385 | 1,387 | 66,000 | 693.50 |
| 2013-08-23 | 1,391 | 1,394 | 1,378 | 1,385 | 172,000 | 692.50 |
| 2013-08-22 | 1,350 | 1,384 | 1,348 | 1,381 | 175,000 | 690.50 |
| 2013-08-21 | 1,387 | 1,387 | 1,345 | 1,367 | 216,000 | 683.50 |
| 2013-08-20 | 1,386 | 1,397 | 1,386 | 1,387 | 115,000 | 693.50 |
| 2013-08-19 | 1,390 | 1,403 | 1,385 | 1,397 | 147,000 | 698.50 |
| 2013-08-16 | 1,392 | 1,411 | 1,386 | 1,403 | 136,000 | 701.50 |
| 2013-08-15 | 1,419 | 1,429 | 1,403 | 1,404 | 151,000 | 702 |
| 2013-08-14 | 1,415 | 1,429 | 1,414 | 1,429 | 187,000 | 714.50 |
| 2013-08-13 | 1,399 | 1,421 | 1,381 | 1,415 | 269,000 | 707.50 |
| 2013-08-12 | 1,385 | 1,395 | 1,376 | 1,390 | 142,000 | 695 |
| 2013-08-09 | 1,392 | 1,413 | 1,377 | 1,385 | 494,000 | 692.50 |
| 2013-08-08 | 1,378 | 1,392 | 1,364 | 1,366 | 316,000 | 683 |
| 2013-08-07 | 1,393 | 1,403 | 1,372 | 1,387 | 260,000 | 693.50 |
| 2013-08-06 | 1,408 | 1,408 | 1,380 | 1,404 | 215,000 | 702 |
| 2013-08-05 | 1,404 | 1,420 | 1,402 | 1,411 | 175,000 | 705.50 |
| 2013-08-02 | 1,410 | 1,431 | 1,396 | 1,431 | 248,000 | 715.50 |
| 2013-08-01 | 1,366 | 1,395 | 1,354 | 1,393 | 342,000 | 696.50 |
| 2013-07-31 | 1,348 | 1,386 | 1,348 | 1,352 | 328,000 | 676 |
| 2013-07-30 | 1,357 | 1,365 | 1,342 | 1,348 | 289,000 | 674 |
| 2013-07-29 | 1,391 | 1,391 | 1,362 | 1,364 | 180,000 | 682 |
| 2013-07-26 | 1,402 | 1,409 | 1,391 | 1,401 | 200,000 | 700.50 |
| 2013-07-25 | 1,431 | 1,431 | 1,415 | 1,421 | 118,000 | 710.50 |
| 2013-07-24 | 1,427 | 1,435 | 1,422 | 1,429 | 139,000 | 714.50 |
| 2013-07-23 | 1,417 | 1,435 | 1,415 | 1,433 | 189,000 | 716.50 |
| 2013-07-22 | 1,429 | 1,433 | 1,418 | 1,428 | 94,000 | 714 |
| 2013-07-19 | 1,449 | 1,455 | 1,422 | 1,425 | 223,000 | 712.50 |
| 2013-07-18 | 1,413 | 1,444 | 1,413 | 1,440 | 321,000 | 720 |
| 2013-07-17 | 1,413 | 1,421 | 1,402 | 1,413 | 174,000 | 706.50 |
| 2013-07-16 | 1,412 | 1,420 | 1,411 | 1,413 | 91,000 | 706.50 |
| 2013-07-12 | 1,408 | 1,409 | 1,408 | 1,409 | 23,000 | 704.50 |
| 2013-07-11 | 1,420 | 1,420 | 1,414 | 1,414 | 5,000 | 707 |
| 2013-07-10 | 1,427 | 1,427 | 1,426 | 1,426 | 18,000 | 713 |
| 2013-07-09 | 1,395 | 1,397 | 1,377 | 1,397 | 11,000 | 698.50 |
| 2013-07-08 | 1,387 | 1,387 | 1,387 | 1,387 | 2,000 | 693.50 |
| 2013-07-05 | 1,401 | 1,401 | 1,401 | 1,401 | 4,000 | 700.50 |
| 2013-07-04 | 1,385 | 1,385 | 1,385 | 1,385 | 3,000 | 692.50 |
| 2013-07-03 | 1,404 | 1,434 | 1,393 | 1,394 | 14,000 | 697 |
| 2013-07-02 | 1,422 | 1,422 | 1,417 | 1,420 | 8,000 | 710 |
| 2013-07-01 | 1,411 | 1,431 | 1,383 | 1,431 | 16,000 | 715.50 |
| 2013-06-28 | 1,403 | 1,403 | 1,384 | 1,398 | 16,000 | 699 |
| 2013-06-27 | 1,388 | 1,388 | 1,341 | 1,341 | 5,000 | 670.50 |
| 2013-06-26 | 1,414 | 1,418 | 1,414 | 1,418 | 3,000 | 709 |
| 2013-06-25 | 1,421 | 1,421 | 1,418 | 1,418 | 6,000 | 709 |
| 2013-06-24 | 1,444 | 1,444 | 1,425 | 1,437 | 3,000 | 718.50 |
| 2013-06-21 | 1,388 | 1,444 | 1,388 | 1,444 | 8,000 | 722 |
| 2013-06-20 | 1,424 | 1,430 | 1,418 | 1,418 | 14,000 | 709 |
| 2013-06-19 | 1,423 | 1,446 | 1,423 | 1,424 | 3,000 | 712 |
| 2013-06-18 | 1,407 | 1,407 | 1,407 | 1,407 | 2,000 | 703.50 |
| 2013-06-17 | 1,372 | 1,372 | 1,372 | 1,372 | 4,000 | 686 |
| 2013-06-14 | 1,342 | 1,347 | 1,340 | 1,347 | 177,000 | 673.50 |
| 2013-06-13 | 1,384 | 1,384 | 1,339 | 1,339 | 12,000 | 669.50 |
| 2013-06-12 | 1,423 | 1,423 | 1,388 | 1,414 | 9,000 | 707 |
| 2013-06-11 | 1,465 | 1,465 | 1,446 | 1,446 | 11,000 | 723 |
| 2013-06-10 | 1,373 | 1,459 | 1,373 | 1,459 | 6,000 | 729.50 |
| 2013-06-07 | 1,352 | 1,399 | 1,338 | 1,373 | 12,000 | 686.50 |
| 2013-06-06 | 1,433 | 1,433 | 1,390 | 1,401 | 10,000 | 700.50 |
| 2013-06-05 | 1,500 | 1,500 | 1,485 | 1,485 | 3,000 | 742.50 |
| 2013-06-04 | 1,449 | 1,494 | 1,443 | 1,494 | 24,000 | 747 |
| 2013-06-03 | 1,474 | 1,477 | 1,448 | 1,448 | 20,000 | 724 |
| 2013-05-31 | 1,506 | 1,506 | 1,476 | 1,476 | 9,000 | 738 |
| 2013-05-30 | 1,520 | 1,557 | 1,492 | 1,492 | 30,000 | 746 |
| 2013-05-29 | 1,503 | 1,530 | 1,503 | 1,520 | 18,000 | 760 |
| 2013-05-28 | 1,450 | 1,490 | 1,450 | 1,490 | 16,000 | 745 |
| 2013-05-27 | 1,439 | 1,488 | 1,431 | 1,488 | 13,000 | 744 |
| 2013-05-24 | 1,473 | 1,478 | 1,429 | 1,460 | 35,000 | 730 |
| 2013-05-23 | 1,504 | 1,520 | 1,474 | 1,474 | 20,000 | 737 |
| 2013-05-22 | 1,540 | 1,540 | 1,511 | 1,511 | 12,000 | 755.50 |
| 2013-05-21 | 1,529 | 1,542 | 1,529 | 1,541 | 8,000 | 770.50 |
| 2013-05-20 | 1,531 | 1,560 | 1,522 | 1,537 | 18,000 | 768.50 |
| 2013-05-17 | 1,499 | 1,522 | 1,459 | 1,522 | 16,000 | 761 |
| 2013-05-16 | 1,478 | 1,478 | 1,430 | 1,445 | 18,000 | 722.50 |
| 2013-05-15 | 1,479 | 1,479 | 1,420 | 1,421 | 24,000 | 710.50 |
| 2013-05-14 | 1,445 | 1,475 | 1,435 | 1,473 | 29,000 | 736.50 |
| 2013-05-13 | 1,394 | 1,403 | 1,394 | 1,403 | 6,000 | 701.50 |
| 2013-05-10 | 1,385 | 1,413 | 1,381 | 1,381 | 21,000 | 690.50 |
| 2013-05-09 | 1,400 | 1,400 | 1,376 | 1,376 | 3,000 | 688 |
| 2013-05-08 | 1,415 | 1,415 | 1,380 | 1,392 | 14,000 | 696 |
| 2013-05-07 | 1,373 | 1,415 | 1,373 | 1,415 | 6,000 | 707.50 |
| 2013-05-02 | 1,325 | 1,376 | 1,325 | 1,372 | 5,000 | 686 |
| 2013-05-01 | 1,351 | 1,353 | 1,345 | 1,345 | 7,000 | 672.50 |
| 2013-04-30 | 1,361 | 1,382 | 1,360 | 1,369 | 13,000 | 684.50 |
| 2013-04-26 | 1,401 | 1,401 | 1,347 | 1,347 | 9,000 | 673.50 |
| 2013-04-25 | 1,398 | 1,398 | 1,398 | 1,398 | 12,000 | 699 |
| 2013-04-24 | 1,375 | 1,391 | 1,372 | 1,391 | 14,000 | 695.50 |
| 2013-04-23 | 1,335 | 1,370 | 1,335 | 1,370 | 8,000 | 685 |
| 2013-04-22 | 1,356 | 1,369 | 1,356 | 1,365 | 8,000 | 682.50 |
| 2013-04-19 | 1,336 | 1,355 | 1,336 | 1,349 | 11,000 | 674.50 |
| 2013-04-18 | 1,336 | 1,340 | 1,327 | 1,327 | 11,000 | 663.50 |
| 2013-04-17 | 1,309 | 1,340 | 1,309 | 1,340 | 14,000 | 670 |
| 2013-04-16 | 1,308 | 1,308 | 1,297 | 1,297 | 19,000 | 648.50 |
| 2013-04-15 | 1,312 | 1,319 | 1,300 | 1,319 | 8,000 | 659.50 |
| 2013-04-12 | 1,324 | 1,325 | 1,308 | 1,308 | 20,000 | 654 |
| 2013-04-11 | 1,326 | 1,329 | 1,326 | 1,327 | 8,000 | 663.50 |
| 2013-04-10 | 1,321 | 1,323 | 1,321 | 1,323 | 14,000 | 661.50 |
| 2013-04-09 | 1,334 | 1,334 | 1,317 | 1,321 | 17,000 | 660.50 |
| 2013-04-08 | 1,339 | 1,365 | 1,310 | 1,321 | 38,000 | 660.50 |
| 2013-04-05 | 1,324 | 1,343 | 1,324 | 1,339 | 27,000 | 669.50 |
| 2013-04-04 | 1,300 | 1,312 | 1,300 | 1,312 | 20,000 | 656 |
| 2013-04-03 | 1,226 | 1,271 | 1,226 | 1,271 | 13,000 | 635.50 |
| 2013-04-02 | 1,239 | 1,263 | 1,238 | 1,254 | 12,000 | 627 |
| 2013-04-01 | 1,284 | 1,284 | 1,240 | 1,244 | 13,000 | 622 |
| 2013-03-29 | 1,308 | 1,308 | 1,292 | 1,292 | 20,000 | 646 |
| 2013-03-28 | 1,301 | 1,305 | 1,301 | 1,305 | 4,000 | 652.50 |
| 2013-03-27 | 1,316 | 1,316 | 1,300 | 1,301 | 22,000 | 650.50 |
| 2013-03-26 | 1,315 | 1,327 | 1,315 | 1,325 | 28,000 | 662.50 |
| 2013-03-25 | 1,319 | 1,319 | 1,313 | 1,316 | 23,000 | 658 |
| 2013-03-22 | 1,329 | 1,329 | 1,319 | 1,319 | 19,000 | 659.50 |
| 2013-03-21 | 1,306 | 1,320 | 1,305 | 1,317 | 20,000 | 658.50 |
| 2013-03-19 | 1,301 | 1,309 | 1,295 | 1,306 | 15,000 | 653 |
| 2013-03-18 | 1,291 | 1,303 | 1,291 | 1,293 | 15,000 | 646.50 |
| 2013-03-15 | 1,315 | 1,315 | 1,299 | 1,299 | 14,000 | 649.50 |
| 2013-03-14 | 1,314 | 1,317 | 1,305 | 1,315 | 13,000 | 657.50 |
| 2013-03-13 | 1,295 | 1,305 | 1,295 | 1,305 | 12,000 | 652.50 |
| 2013-03-12 | 1,314 | 1,314 | 1,298 | 1,298 | 24,000 | 649 |
| 2013-03-11 | 1,343 | 1,343 | 1,316 | 1,316 | 33,000 | 658 |
| 2013-03-08 | 1,362 | 1,362 | 1,340 | 1,342 | 224,000 | 671 |
| 2013-03-07 | 1,351 | 1,378 | 1,351 | 1,360 | 25,000 | 680 |
| 2013-03-06 | 1,298 | 1,330 | 1,298 | 1,329 | 12,000 | 664.50 |
| 2013-03-05 | 1,282 | 1,290 | 1,279 | 1,285 | 12,000 | 642.50 |
| 2013-03-04 | 1,258 | 1,295 | 1,250 | 1,257 | 37,000 | 628.50 |
| 2013-03-01 | 1,201 | 1,240 | 1,201 | 1,227 | 9,000 | 613.50 |
| 2013-02-28 | 1,195 | 1,195 | 1,195 | 1,195 | 6,000 | 597.50 |
| 2013-02-27 | 1,162 | 1,175 | 1,161 | 1,175 | 12,000 | 587.50 |
| 2013-02-26 | 1,175 | 1,181 | 1,162 | 1,164 | 7,000 | 582 |
| 2013-02-25 | 1,200 | 1,219 | 1,190 | 1,190 | 12,000 | 595 |
| 2013-02-22 | 1,163 | 1,205 | 1,163 | 1,205 | 14,000 | 602.50 |
| 2013-02-21 | 1,179 | 1,179 | 1,162 | 1,162 | 10,000 | 581 |
| 2013-02-20 | 1,169 | 1,185 | 1,166 | 1,170 | 22,000 | 585 |
| 2013-02-19 | 1,185 | 1,185 | 1,173 | 1,183 | 16,000 | 591.50 |
| 2013-02-18 | 1,178 | 1,178 | 1,175 | 1,175 | 11,000 | 587.50 |
| 2013-02-15 | 1,172 | 1,176 | 1,172 | 1,176 | 8,000 | 588 |
| 2013-02-14 | 1,174 | 1,191 | 1,174 | 1,191 | 5,000 | 595.50 |
| 2013-02-13 | 1,189 | 1,203 | 1,189 | 1,203 | 3,000 | 601.50 |
| 2013-02-12 | 1,214 | 1,219 | 1,212 | 1,219 | 5,000 | 609.50 |
| 2013-02-08 | 1,131 | 1,205 | 1,131 | 1,205 | 12,000 | 602.50 |
| 2013-02-07 | 1,138 | 1,138 | 1,138 | 1,138 | 12,000 | 569 |
| 2013-02-06 | 1,134 | 1,160 | 1,134 | 1,154 | 10,000 | 577 |
| 2013-02-05 | 1,130 | 1,132 | 1,128 | 1,128 | 5,000 | 564 |
| 2013-02-04 | 1,148 | 1,148 | 1,130 | 1,130 | 4,000 | 565 |
| 2013-02-01 | 1,142 | 1,142 | 1,142 | 1,142 | 2,000 | 571 |
| 2013-01-31 | 1,129 | 1,139 | 1,120 | 1,139 | 5,000 | 569.50 |
| 2013-01-30 | 1,128 | 1,158 | 1,128 | 1,142 | 9,000 | 571 |
| 2013-01-29 | 1,136 | 1,136 | 1,135 | 1,136 | 8,000 | 568 |
| 2013-01-28 | 1,147 | 1,147 | 1,147 | 1,147 | 9,000 | 573.50 |
| 2013-01-25 | 1,161 | 1,162 | 1,153 | 1,153 | 4,000 | 576.50 |
| 2013-01-24 | 1,121 | 1,154 | 1,121 | 1,154 | 8,000 | 577 |
| 2013-01-23 | 1,144 | 1,146 | 1,144 | 1,144 | 4,000 | 572 |
| 2013-01-22 | 1,131 | 1,136 | 1,131 | 1,136 | 6,000 | 568 |
| 2013-01-21 | 1,138 | 1,138 | 1,135 | 1,135 | 4,000 | 567.50 |
| 2013-01-18 | 1,133 | 1,135 | 1,133 | 1,135 | 6,000 | 567.50 |
| 2013-01-17 | 1,131 | 1,131 | 1,131 | 1,131 | 7,000 | 565.50 |
| 2013-01-16 | 1,114 | 1,114 | 1,114 | 1,114 | 3,000 | 557 |
| 2013-01-15 | 1,118 | 1,118 | 1,118 | 1,118 | 3,000 | 559 |
| 2013-01-11 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 555 |
| 2013-01-10 | 1,072 | 1,110 | 1,072 | 1,109 | 10,000 | 554.50 |
| 2013-01-09 | 1,083 | 1,096 | 1,079 | 1,094 | 13,000 | 547 |
| 2013-01-08 | 1,068 | 1,068 | 1,068 | 1,068 | 4,000 | 534 |
| 2013-01-07 | 1,007 | 1,025 | 1,007 | 1,025 | 11,000 | 512.50 |
| 2013-01-04 | 1,013 | 1,013 | 996 | 996 | 36,000 | 498 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
