4530 久光製薬(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 | 5,310 | 5,310 | 5,250 | 5,300 | 95,200 | 5,300 |
| 2013-12-27 | 5,180 | 5,280 | 5,150 | 5,260 | 149,700 | 5,260 |
| 2013-12-26 | 5,070 | 5,150 | 5,030 | 5,140 | 124,900 | 5,140 |
| 2013-12-25 | 4,965 | 5,020 | 4,965 | 5,010 | 193,200 | 5,010 |
| 2013-12-24 | 5,060 | 5,060 | 4,970 | 4,985 | 184,800 | 4,985 |
| 2013-12-20 | 5,120 | 5,130 | 4,965 | 4,985 | 352,900 | 4,985 |
| 2013-12-19 | 5,080 | 5,140 | 5,070 | 5,130 | 241,300 | 5,130 |
| 2013-12-18 | 5,100 | 5,100 | 5,050 | 5,080 | 303,600 | 5,080 |
| 2013-12-17 | 5,100 | 5,130 | 5,080 | 5,100 | 187,500 | 5,100 |
| 2013-12-16 | 5,220 | 5,230 | 5,080 | 5,090 | 263,700 | 5,090 |
| 2013-12-13 | 5,250 | 5,300 | 5,230 | 5,240 | 348,000 | 5,240 |
| 2013-12-12 | 5,300 | 5,300 | 5,220 | 5,300 | 190,000 | 5,300 |
| 2013-12-11 | 5,320 | 5,320 | 5,260 | 5,290 | 164,500 | 5,290 |
| 2013-12-10 | 5,360 | 5,380 | 5,330 | 5,350 | 204,100 | 5,350 |
| 2013-12-09 | 5,360 | 5,360 | 5,310 | 5,350 | 130,900 | 5,350 |
| 2013-12-06 | 5,310 | 5,330 | 5,290 | 5,330 | 169,500 | 5,330 |
| 2013-12-05 | 5,310 | 5,370 | 5,300 | 5,320 | 171,100 | 5,320 |
| 2013-12-04 | 5,390 | 5,410 | 5,330 | 5,330 | 204,900 | 5,330 |
| 2013-12-03 | 5,420 | 5,470 | 5,400 | 5,440 | 179,800 | 5,440 |
| 2013-12-02 | 5,410 | 5,440 | 5,370 | 5,390 | 145,800 | 5,390 |
| 2013-11-29 | 5,430 | 5,450 | 5,420 | 5,430 | 85,500 | 5,430 |
| 2013-11-28 | 5,440 | 5,470 | 5,440 | 5,450 | 60,000 | 5,450 |
| 2013-11-27 | 5,440 | 5,480 | 5,430 | 5,440 | 111,100 | 5,440 |
| 2013-11-26 | 5,470 | 5,510 | 5,450 | 5,490 | 298,300 | 5,490 |
| 2013-11-25 | 5,430 | 5,480 | 5,410 | 5,480 | 139,600 | 5,480 |
| 2013-11-22 | 5,400 | 5,440 | 5,370 | 5,410 | 159,700 | 5,410 |
| 2013-11-21 | 5,360 | 5,410 | 5,350 | 5,400 | 184,200 | 5,400 |
| 2013-11-20 | 5,330 | 5,360 | 5,310 | 5,330 | 139,200 | 5,330 |
| 2013-11-19 | 5,310 | 5,320 | 5,270 | 5,300 | 105,700 | 5,300 |
| 2013-11-18 | 5,320 | 5,340 | 5,270 | 5,310 | 87,500 | 5,310 |
| 2013-11-15 | 5,280 | 5,350 | 5,260 | 5,310 | 147,200 | 5,310 |
| 2013-11-14 | 5,250 | 5,300 | 5,220 | 5,260 | 138,800 | 5,260 |
| 2013-11-13 | 5,280 | 5,310 | 5,250 | 5,250 | 83,300 | 5,250 |
| 2013-11-12 | 5,240 | 5,280 | 5,210 | 5,280 | 107,800 | 5,280 |
| 2013-11-11 | 5,260 | 5,260 | 5,190 | 5,230 | 63,300 | 5,230 |
| 2013-11-08 | 5,200 | 5,250 | 5,180 | 5,200 | 83,700 | 5,200 |
| 2013-11-07 | 5,250 | 5,290 | 5,220 | 5,220 | 62,300 | 5,220 |
| 2013-11-06 | 5,180 | 5,300 | 5,170 | 5,230 | 143,400 | 5,230 |
| 2013-11-05 | 5,240 | 5,260 | 5,150 | 5,180 | 168,100 | 5,180 |
| 2013-11-01 | 5,290 | 5,310 | 5,200 | 5,200 | 136,900 | 5,200 |
| 2013-10-31 | 5,390 | 5,440 | 5,280 | 5,300 | 239,900 | 5,300 |
| 2013-10-30 | 5,410 | 5,450 | 5,390 | 5,410 | 139,800 | 5,410 |
| 2013-10-29 | 5,390 | 5,470 | 5,370 | 5,400 | 102,800 | 5,400 |
| 2013-10-28 | 5,380 | 5,410 | 5,370 | 5,400 | 94,800 | 5,400 |
| 2013-10-25 | 5,490 | 5,490 | 5,320 | 5,320 | 146,300 | 5,320 |
| 2013-10-24 | 5,380 | 5,510 | 5,370 | 5,490 | 77,400 | 5,490 |
| 2013-10-23 | 5,530 | 5,530 | 5,400 | 5,400 | 115,700 | 5,400 |
| 2013-10-22 | 5,510 | 5,520 | 5,460 | 5,500 | 65,900 | 5,500 |
| 2013-10-21 | 5,510 | 5,540 | 5,410 | 5,500 | 156,400 | 5,500 |
| 2013-10-18 | 5,610 | 5,620 | 5,550 | 5,560 | 109,500 | 5,560 |
| 2013-10-17 | 5,540 | 5,600 | 5,510 | 5,600 | 132,000 | 5,600 |
| 2013-10-16 | 5,520 | 5,560 | 5,490 | 5,520 | 60,800 | 5,520 |
| 2013-10-15 | 5,520 | 5,560 | 5,500 | 5,510 | 88,300 | 5,510 |
| 2013-10-11 | 5,490 | 5,540 | 5,450 | 5,500 | 137,800 | 5,500 |
| 2013-10-10 | 5,420 | 5,480 | 5,370 | 5,430 | 180,900 | 5,430 |
| 2013-10-09 | 5,510 | 5,520 | 5,420 | 5,520 | 150,700 | 5,520 |
| 2013-10-08 | 5,510 | 5,530 | 5,440 | 5,500 | 93,000 | 5,500 |
| 2013-10-07 | 5,470 | 5,540 | 5,460 | 5,500 | 149,800 | 5,500 |
| 2013-10-04 | 5,390 | 5,490 | 5,370 | 5,460 | 108,500 | 5,460 |
| 2013-10-03 | 5,440 | 5,500 | 5,390 | 5,430 | 152,400 | 5,430 |
| 2013-10-02 | 5,480 | 5,490 | 5,360 | 5,390 | 144,100 | 5,390 |
| 2013-10-01 | 5,480 | 5,570 | 5,460 | 5,460 | 188,900 | 5,460 |
| 2013-09-30 | 5,450 | 5,500 | 5,400 | 5,480 | 106,900 | 5,480 |
| 2013-09-27 | 5,510 | 5,510 | 5,460 | 5,480 | 86,600 | 5,480 |
| 2013-09-26 | 5,530 | 5,530 | 5,420 | 5,500 | 83,600 | 5,500 |
| 2013-09-25 | 5,450 | 5,520 | 5,450 | 5,510 | 58,100 | 5,510 |
| 2013-09-24 | 5,420 | 5,500 | 5,420 | 5,480 | 61,600 | 5,480 |
| 2013-09-20 | 5,500 | 5,510 | 5,440 | 5,480 | 88,600 | 5,480 |
| 2013-09-19 | 5,440 | 5,470 | 5,390 | 5,470 | 114,200 | 5,470 |
| 2013-09-18 | 5,450 | 5,470 | 5,380 | 5,410 | 149,300 | 5,410 |
| 2013-09-17 | 5,550 | 5,570 | 5,390 | 5,410 | 120,700 | 5,410 |
| 2013-09-13 | 5,450 | 5,540 | 5,440 | 5,520 | 208,400 | 5,520 |
| 2013-09-12 | 5,520 | 5,530 | 5,470 | 5,500 | 105,200 | 5,500 |
| 2013-09-11 | 5,530 | 5,530 | 5,460 | 5,490 | 52,700 | 5,490 |
| 2013-09-10 | 5,550 | 5,550 | 5,480 | 5,510 | 90,400 | 5,510 |
| 2013-09-09 | 5,570 | 5,570 | 5,450 | 5,520 | 59,900 | 5,520 |
| 2013-09-06 | 5,460 | 5,470 | 5,330 | 5,380 | 70,500 | 5,380 |
| 2013-09-05 | 5,510 | 5,510 | 5,390 | 5,420 | 58,400 | 5,420 |
| 2013-09-04 | 5,490 | 5,520 | 5,370 | 5,500 | 77,400 | 5,500 |
| 2013-09-03 | 5,430 | 5,520 | 5,420 | 5,490 | 90,700 | 5,490 |
| 2013-09-02 | 5,220 | 5,380 | 5,220 | 5,340 | 72,500 | 5,340 |
| 2013-08-30 | 5,370 | 5,420 | 5,240 | 5,280 | 144,400 | 5,280 |
| 2013-08-29 | 5,380 | 5,390 | 5,290 | 5,320 | 58,600 | 5,320 |
| 2013-08-28 | 5,340 | 5,520 | 5,320 | 5,380 | 111,600 | 5,380 |
| 2013-08-27 | 5,430 | 5,450 | 5,390 | 5,410 | 73,000 | 5,410 |
| 2013-08-26 | 5,450 | 5,450 | 5,380 | 5,420 | 60,000 | 5,420 |
| 2013-08-23 | 5,420 | 5,470 | 5,370 | 5,400 | 70,100 | 5,400 |
| 2013-08-22 | 5,260 | 5,390 | 5,220 | 5,320 | 116,300 | 5,320 |
| 2013-08-21 | 5,270 | 5,310 | 5,230 | 5,280 | 126,900 | 5,280 |
| 2013-08-20 | 5,320 | 5,380 | 5,310 | 5,320 | 58,900 | 5,320 |
| 2013-08-19 | 5,350 | 5,400 | 5,310 | 5,390 | 53,400 | 5,390 |
| 2013-08-16 | 5,300 | 5,420 | 5,280 | 5,380 | 82,800 | 5,380 |
| 2013-08-15 | 5,420 | 5,440 | 5,310 | 5,310 | 101,300 | 5,310 |
| 2013-08-14 | 5,380 | 5,430 | 5,320 | 5,420 | 103,600 | 5,420 |
| 2013-08-13 | 5,290 | 5,410 | 5,270 | 5,370 | 72,500 | 5,370 |
| 2013-08-12 | 5,270 | 5,290 | 5,230 | 5,230 | 48,200 | 5,230 |
| 2013-08-09 | 5,300 | 5,330 | 5,260 | 5,280 | 71,000 | 5,280 |
| 2013-08-08 | 5,300 | 5,420 | 5,250 | 5,280 | 111,500 | 5,280 |
| 2013-08-07 | 5,470 | 5,470 | 5,350 | 5,350 | 111,500 | 5,350 |
| 2013-08-06 | 5,430 | 5,500 | 5,340 | 5,500 | 99,000 | 5,500 |
| 2013-08-05 | 5,460 | 5,500 | 5,350 | 5,470 | 83,200 | 5,470 |
| 2013-08-02 | 5,490 | 5,540 | 5,440 | 5,530 | 146,200 | 5,530 |
| 2013-08-01 | 5,350 | 5,480 | 5,320 | 5,480 | 157,200 | 5,480 |
| 2013-07-31 | 5,410 | 5,500 | 5,390 | 5,400 | 161,900 | 5,400 |
| 2013-07-30 | 5,440 | 5,490 | 5,320 | 5,470 | 146,000 | 5,470 |
| 2013-07-29 | 5,560 | 5,590 | 5,490 | 5,490 | 91,700 | 5,490 |
| 2013-07-26 | 5,770 | 5,770 | 5,620 | 5,640 | 96,900 | 5,640 |
| 2013-07-25 | 5,800 | 5,830 | 5,760 | 5,770 | 121,100 | 5,770 |
| 2013-07-24 | 5,870 | 5,870 | 5,700 | 5,770 | 128,200 | 5,770 |
| 2013-07-23 | 5,770 | 5,830 | 5,710 | 5,830 | 85,500 | 5,830 |
| 2013-07-22 | 5,740 | 5,770 | 5,670 | 5,770 | 68,200 | 5,770 |
| 2013-07-19 | 5,800 | 5,840 | 5,660 | 5,700 | 180,200 | 5,700 |
| 2013-07-18 | 5,680 | 5,800 | 5,680 | 5,800 | 88,500 | 5,800 |
| 2013-07-17 | 5,690 | 5,730 | 5,610 | 5,690 | 189,100 | 5,690 |
| 2013-07-16 | 5,710 | 5,740 | 5,640 | 5,690 | 214,800 | 5,690 |
| 2013-07-12 | 5,760 | 5,800 | 5,660 | 5,700 | 276,600 | 5,700 |
| 2013-07-11 | 5,750 | 5,880 | 5,660 | 5,800 | 345,900 | 5,800 |
| 2013-07-10 | 5,800 | 5,860 | 5,760 | 5,850 | 174,800 | 5,850 |
| 2013-07-09 | 5,770 | 5,790 | 5,650 | 5,780 | 199,000 | 5,780 |
| 2013-07-08 | 5,690 | 5,760 | 5,630 | 5,670 | 205,700 | 5,670 |
| 2013-07-05 | 5,660 | 5,700 | 5,610 | 5,680 | 154,500 | 5,680 |
| 2013-07-04 | 5,530 | 5,780 | 5,480 | 5,670 | 258,500 | 5,670 |
| 2013-07-03 | 5,500 | 5,550 | 5,460 | 5,520 | 134,400 | 5,520 |
| 2013-07-02 | 5,420 | 5,430 | 5,310 | 5,430 | 219,100 | 5,430 |
| 2013-07-01 | 5,290 | 5,380 | 5,240 | 5,360 | 339,500 | 5,360 |
| 2013-06-28 | 4,950 | 5,070 | 4,905 | 5,040 | 160,900 | 5,040 |
| 2013-06-27 | 4,805 | 4,860 | 4,735 | 4,850 | 84,200 | 4,850 |
| 2013-06-26 | 4,880 | 4,905 | 4,695 | 4,735 | 80,400 | 4,735 |
| 2013-06-25 | 4,870 | 4,900 | 4,710 | 4,785 | 113,900 | 4,785 |
| 2013-06-24 | 4,870 | 4,975 | 4,835 | 4,840 | 94,400 | 4,840 |
| 2013-06-21 | 4,670 | 4,860 | 4,655 | 4,835 | 163,000 | 4,835 |
| 2013-06-20 | 4,915 | 4,985 | 4,790 | 4,810 | 121,800 | 4,810 |
| 2013-06-19 | 4,950 | 5,050 | 4,930 | 4,985 | 117,700 | 4,985 |
| 2013-06-18 | 4,920 | 4,945 | 4,800 | 4,810 | 72,600 | 4,810 |
| 2013-06-17 | 4,690 | 4,890 | 4,690 | 4,880 | 94,500 | 4,880 |
| 2013-06-14 | 4,715 | 4,795 | 4,670 | 4,685 | 246,800 | 4,685 |
| 2013-06-13 | 4,745 | 4,840 | 4,575 | 4,635 | 162,600 | 4,635 |
| 2013-06-12 | 4,830 | 4,905 | 4,730 | 4,880 | 186,300 | 4,880 |
| 2013-06-11 | 4,885 | 4,925 | 4,790 | 4,895 | 166,600 | 4,895 |
| 2013-06-10 | 4,805 | 4,875 | 4,760 | 4,870 | 129,200 | 4,870 |
| 2013-06-07 | 4,625 | 4,715 | 4,545 | 4,650 | 230,800 | 4,650 |
| 2013-06-06 | 4,730 | 4,865 | 4,710 | 4,760 | 249,800 | 4,760 |
| 2013-06-05 | 4,775 | 4,930 | 4,725 | 4,730 | 157,700 | 4,730 |
| 2013-06-04 | 4,770 | 4,855 | 4,710 | 4,845 | 191,700 | 4,845 |
| 2013-06-03 | 4,970 | 5,010 | 4,840 | 4,855 | 181,800 | 4,855 |
| 2013-05-31 | 4,975 | 5,100 | 4,955 | 4,970 | 276,900 | 4,970 |
| 2013-05-30 | 5,040 | 5,110 | 4,835 | 4,885 | 271,000 | 4,885 |
| 2013-05-29 | 5,110 | 5,200 | 5,020 | 5,130 | 169,900 | 5,130 |
| 2013-05-28 | 5,030 | 5,090 | 4,900 | 5,010 | 163,700 | 5,010 |
| 2013-05-27 | 5,070 | 5,190 | 4,925 | 5,080 | 150,200 | 5,080 |
| 2013-05-24 | 5,070 | 5,280 | 5,000 | 5,160 | 234,400 | 5,160 |
| 2013-05-23 | 5,530 | 5,590 | 5,140 | 5,170 | 208,500 | 5,170 |
| 2013-05-22 | 5,490 | 5,590 | 5,490 | 5,530 | 101,900 | 5,530 |
| 2013-05-21 | 5,600 | 5,620 | 5,460 | 5,520 | 131,200 | 5,520 |
| 2013-05-20 | 5,750 | 5,760 | 5,620 | 5,620 | 75,200 | 5,620 |
| 2013-05-17 | 5,700 | 5,790 | 5,640 | 5,720 | 92,400 | 5,720 |
| 2013-05-16 | 5,910 | 5,920 | 5,620 | 5,700 | 236,200 | 5,700 |
| 2013-05-15 | 5,820 | 5,920 | 5,720 | 5,900 | 169,000 | 5,900 |
| 2013-05-14 | 5,760 | 5,840 | 5,720 | 5,780 | 83,200 | 5,780 |
| 2013-05-13 | 5,780 | 5,790 | 5,640 | 5,730 | 129,300 | 5,730 |
| 2013-05-10 | 5,680 | 5,780 | 5,670 | 5,730 | 127,700 | 5,730 |
| 2013-05-09 | 5,860 | 5,860 | 5,650 | 5,660 | 72,800 | 5,660 |
| 2013-05-08 | 5,910 | 5,970 | 5,840 | 5,860 | 99,200 | 5,860 |
| 2013-05-07 | 5,720 | 5,880 | 5,720 | 5,870 | 164,200 | 5,870 |
| 2013-05-02 | 5,580 | 5,650 | 5,540 | 5,640 | 77,200 | 5,640 |
| 2013-05-01 | 5,700 | 5,710 | 5,560 | 5,620 | 96,600 | 5,620 |
| 2013-04-30 | 5,660 | 5,740 | 5,610 | 5,730 | 207,200 | 5,730 |
| 2013-04-26 | 5,700 | 5,700 | 5,610 | 5,630 | 133,500 | 5,630 |
| 2013-04-25 | 5,700 | 5,750 | 5,660 | 5,740 | 131,400 | 5,740 |
| 2013-04-24 | 5,560 | 5,700 | 5,510 | 5,700 | 147,400 | 5,700 |
| 2013-04-23 | 5,480 | 5,520 | 5,440 | 5,520 | 130,700 | 5,520 |
| 2013-04-22 | 5,480 | 5,540 | 5,450 | 5,500 | 101,600 | 5,500 |
| 2013-04-19 | 5,520 | 5,530 | 5,390 | 5,440 | 160,600 | 5,440 |
| 2013-04-18 | 5,540 | 5,550 | 5,460 | 5,500 | 183,800 | 5,500 |
| 2013-04-17 | 5,520 | 5,540 | 5,470 | 5,490 | 211,200 | 5,490 |
| 2013-04-16 | 5,430 | 5,540 | 5,380 | 5,510 | 208,200 | 5,510 |
| 2013-04-15 | 5,420 | 5,520 | 5,400 | 5,460 | 236,800 | 5,460 |
| 2013-04-12 | 5,670 | 5,670 | 5,370 | 5,380 | 416,400 | 5,380 |
| 2013-04-11 | 5,600 | 5,810 | 5,600 | 5,770 | 352,100 | 5,770 |
| 2013-04-10 | 5,440 | 5,580 | 5,420 | 5,580 | 223,200 | 5,580 |
| 2013-04-09 | 5,480 | 5,480 | 5,380 | 5,420 | 112,300 | 5,420 |
| 2013-04-08 | 5,400 | 5,560 | 5,190 | 5,390 | 277,300 | 5,390 |
| 2013-04-05 | 5,280 | 5,400 | 5,220 | 5,300 | 356,900 | 5,300 |
| 2013-04-04 | 5,000 | 5,230 | 4,880 | 5,220 | 236,000 | 5,220 |
| 2013-04-03 | 4,860 | 5,030 | 4,815 | 5,020 | 192,600 | 5,020 |
| 2013-04-02 | 4,850 | 4,925 | 4,680 | 4,855 | 199,200 | 4,855 |
| 2013-04-01 | 5,100 | 5,130 | 4,850 | 4,855 | 128,100 | 4,855 |
| 2013-03-29 | 5,100 | 5,150 | 5,040 | 5,140 | 172,600 | 5,140 |
| 2013-03-28 | 5,100 | 5,100 | 5,010 | 5,080 | 104,400 | 5,080 |
| 2013-03-27 | 5,060 | 5,140 | 5,040 | 5,100 | 163,400 | 5,100 |
| 2013-03-26 | 4,950 | 5,100 | 4,940 | 5,090 | 225,900 | 5,090 |
| 2013-03-25 | 5,030 | 5,070 | 4,980 | 5,010 | 208,300 | 5,010 |
| 2013-03-22 | 5,160 | 5,160 | 4,980 | 4,985 | 192,600 | 4,985 |
| 2013-03-21 | 5,030 | 5,160 | 5,020 | 5,150 | 273,600 | 5,150 |
| 2013-03-19 | 4,980 | 5,080 | 4,965 | 5,070 | 246,700 | 5,070 |
| 2013-03-18 | 5,000 | 5,040 | 4,940 | 4,960 | 239,500 | 4,960 |
| 2013-03-15 | 5,010 | 5,080 | 5,000 | 5,040 | 665,900 | 5,040 |
| 2013-03-14 | 4,960 | 5,010 | 4,940 | 4,980 | 288,500 | 4,980 |
| 2013-03-13 | 5,010 | 5,070 | 4,960 | 5,010 | 328,200 | 5,010 |
| 2013-03-12 | 5,100 | 5,110 | 5,060 | 5,080 | 200,000 | 5,080 |
| 2013-03-11 | 5,140 | 5,140 | 5,030 | 5,090 | 216,600 | 5,090 |
| 2013-03-08 | 5,000 | 5,140 | 4,985 | 5,110 | 481,900 | 5,110 |
| 2013-03-07 | 5,130 | 5,140 | 4,960 | 5,070 | 442,100 | 5,070 |
| 2013-03-06 | 5,190 | 5,240 | 5,110 | 5,160 | 352,100 | 5,160 |
| 2013-03-05 | 5,500 | 5,500 | 5,190 | 5,290 | 509,600 | 5,290 |
| 2013-03-04 | 5,520 | 5,690 | 5,520 | 5,580 | 220,600 | 5,580 |
| 2013-03-01 | 5,310 | 5,510 | 5,310 | 5,510 | 233,400 | 5,510 |
| 2013-02-28 | 5,200 | 5,420 | 5,200 | 5,370 | 207,300 | 5,370 |
| 2013-02-27 | 5,250 | 5,350 | 5,200 | 5,200 | 208,900 | 5,200 |
| 2013-02-26 | 5,320 | 5,320 | 5,200 | 5,250 | 193,000 | 5,250 |
| 2013-02-25 | 5,410 | 5,540 | 5,380 | 5,410 | 208,500 | 5,410 |
| 2013-02-22 | 5,290 | 5,380 | 5,220 | 5,370 | 289,700 | 5,370 |
| 2013-02-21 | 5,220 | 5,300 | 5,190 | 5,250 | 145,700 | 5,250 |
| 2013-02-20 | 5,260 | 5,270 | 5,160 | 5,210 | 195,300 | 5,210 |
| 2013-02-19 | 5,150 | 5,220 | 5,120 | 5,140 | 173,900 | 5,140 |
| 2013-02-18 | 5,050 | 5,170 | 5,050 | 5,160 | 84,200 | 5,160 |
| 2013-02-15 | 5,080 | 5,110 | 5,050 | 5,090 | 117,900 | 5,090 |
| 2013-02-14 | 5,080 | 5,140 | 5,070 | 5,100 | 107,100 | 5,100 |
| 2013-02-13 | 5,180 | 5,330 | 5,090 | 5,120 | 175,100 | 5,120 |
| 2013-02-12 | 5,010 | 5,230 | 5,010 | 5,170 | 241,800 | 5,170 |
| 2013-02-08 | 4,940 | 4,995 | 4,885 | 4,950 | 177,100 | 4,950 |
| 2013-02-07 | 4,935 | 4,990 | 4,910 | 4,975 | 135,600 | 4,975 |
| 2013-02-06 | 4,910 | 4,965 | 4,880 | 4,945 | 100,100 | 4,945 |
| 2013-02-05 | 4,875 | 4,910 | 4,860 | 4,870 | 142,700 | 4,870 |
| 2013-02-04 | 4,955 | 4,955 | 4,875 | 4,890 | 105,500 | 4,890 |
| 2013-02-01 | 4,905 | 4,955 | 4,865 | 4,950 | 113,300 | 4,950 |
| 2013-01-31 | 4,935 | 4,950 | 4,830 | 4,895 | 218,100 | 4,895 |
| 2013-01-30 | 4,920 | 4,965 | 4,895 | 4,950 | 160,800 | 4,950 |
| 2013-01-29 | 4,905 | 4,935 | 4,855 | 4,900 | 177,200 | 4,900 |
| 2013-01-28 | 4,985 | 5,020 | 4,905 | 4,905 | 161,900 | 4,905 |
| 2013-01-25 | 4,835 | 4,990 | 4,815 | 4,915 | 248,600 | 4,915 |
| 2013-01-24 | 4,680 | 4,795 | 4,660 | 4,765 | 243,100 | 4,765 |
| 2013-01-23 | 4,580 | 4,695 | 4,545 | 4,685 | 201,800 | 4,685 |
| 2013-01-22 | 4,610 | 4,635 | 4,535 | 4,600 | 158,900 | 4,600 |
| 2013-01-21 | 4,600 | 4,615 | 4,555 | 4,605 | 123,800 | 4,605 |
| 2013-01-18 | 4,605 | 4,630 | 4,580 | 4,595 | 135,000 | 4,595 |
| 2013-01-17 | 4,600 | 4,615 | 4,505 | 4,570 | 188,200 | 4,570 |
| 2013-01-16 | 4,585 | 4,595 | 4,515 | 4,530 | 216,000 | 4,530 |
| 2013-01-15 | 4,450 | 4,595 | 4,445 | 4,585 | 221,200 | 4,585 |
| 2013-01-11 | 4,425 | 4,450 | 4,380 | 4,445 | 183,400 | 4,445 |
| 2013-01-10 | 4,355 | 4,430 | 4,345 | 4,420 | 149,000 | 4,420 |
| 2013-01-09 | 4,365 | 4,410 | 4,335 | 4,385 | 166,500 | 4,385 |
| 2013-01-08 | 4,365 | 4,395 | 4,330 | 4,375 | 149,800 | 4,375 |
| 2013-01-07 | 4,330 | 4,385 | 4,300 | 4,365 | 188,500 | 4,365 |
| 2013-01-04 | 4,360 | 4,385 | 4,325 | 4,385 | 139,400 | 4,385 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
