4536 参天製薬(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 | 4,910 | 4,935 | 4,850 | 4,905 | 194,100 | 981 |
| 2013-12-27 | 4,845 | 4,890 | 4,800 | 4,850 | 196,000 | 970 |
| 2013-12-26 | 4,740 | 4,860 | 4,720 | 4,845 | 226,200 | 969 |
| 2013-12-25 | 4,740 | 4,770 | 4,705 | 4,735 | 218,700 | 947 |
| 2013-12-24 | 4,840 | 4,860 | 4,750 | 4,760 | 268,900 | 952 |
| 2013-12-20 | 4,790 | 4,870 | 4,765 | 4,870 | 374,700 | 974 |
| 2013-12-19 | 4,795 | 4,835 | 4,750 | 4,780 | 264,200 | 956 |
| 2013-12-18 | 4,745 | 4,795 | 4,730 | 4,790 | 172,600 | 958 |
| 2013-12-17 | 4,755 | 4,780 | 4,735 | 4,775 | 184,400 | 955 |
| 2013-12-16 | 4,775 | 4,815 | 4,750 | 4,755 | 160,600 | 951 |
| 2013-12-13 | 4,825 | 4,860 | 4,790 | 4,790 | 436,300 | 958 |
| 2013-12-12 | 4,900 | 4,900 | 4,800 | 4,815 | 157,600 | 963 |
| 2013-12-11 | 4,930 | 4,930 | 4,870 | 4,900 | 175,200 | 980 |
| 2013-12-10 | 4,900 | 4,910 | 4,850 | 4,885 | 186,300 | 977 |
| 2013-12-09 | 4,860 | 4,885 | 4,840 | 4,885 | 131,600 | 977 |
| 2013-12-06 | 4,855 | 4,870 | 4,780 | 4,805 | 184,200 | 961 |
| 2013-12-05 | 4,865 | 4,920 | 4,865 | 4,870 | 212,300 | 974 |
| 2013-12-04 | 4,900 | 4,935 | 4,880 | 4,890 | 217,000 | 978 |
| 2013-12-03 | 4,900 | 4,975 | 4,895 | 4,965 | 270,200 | 993 |
| 2013-12-02 | 4,870 | 4,915 | 4,860 | 4,910 | 135,600 | 982 |
| 2013-11-29 | 4,905 | 4,925 | 4,840 | 4,875 | 233,200 | 975 |
| 2013-11-28 | 4,920 | 4,940 | 4,900 | 4,925 | 147,400 | 985 |
| 2013-11-27 | 4,930 | 4,960 | 4,880 | 4,890 | 262,400 | 978 |
| 2013-11-26 | 4,825 | 4,985 | 4,800 | 4,985 | 921,300 | 997 |
| 2013-11-25 | 4,855 | 4,875 | 4,830 | 4,870 | 142,500 | 974 |
| 2013-11-22 | 4,935 | 4,935 | 4,820 | 4,840 | 289,600 | 968 |
| 2013-11-21 | 4,900 | 4,935 | 4,840 | 4,930 | 295,300 | 986 |
| 2013-11-20 | 4,900 | 4,940 | 4,880 | 4,890 | 176,900 | 978 |
| 2013-11-19 | 4,790 | 4,900 | 4,790 | 4,880 | 276,300 | 976 |
| 2013-11-18 | 4,830 | 4,830 | 4,760 | 4,790 | 338,700 | 958 |
| 2013-11-15 | 4,795 | 4,850 | 4,760 | 4,825 | 377,300 | 965 |
| 2013-11-14 | 4,755 | 4,810 | 4,705 | 4,775 | 355,300 | 955 |
| 2013-11-13 | 4,845 | 4,865 | 4,710 | 4,725 | 327,500 | 945 |
| 2013-11-12 | 4,830 | 4,880 | 4,790 | 4,855 | 252,200 | 971 |
| 2013-11-11 | 4,850 | 4,890 | 4,765 | 4,810 | 204,800 | 962 |
| 2013-11-08 | 4,700 | 4,815 | 4,675 | 4,790 | 365,900 | 958 |
| 2013-11-07 | 4,745 | 4,790 | 4,670 | 4,740 | 289,200 | 948 |
| 2013-11-06 | 4,810 | 4,890 | 4,785 | 4,835 | 223,600 | 967 |
| 2013-11-05 | 4,940 | 4,940 | 4,855 | 4,880 | 231,900 | 976 |
| 2013-11-01 | 4,930 | 4,965 | 4,850 | 4,870 | 179,800 | 974 |
| 2013-10-31 | 4,975 | 4,990 | 4,930 | 4,955 | 290,800 | 991 |
| 2013-10-30 | 4,980 | 4,980 | 4,895 | 4,910 | 421,500 | 982 |
| 2013-10-29 | 4,915 | 4,990 | 4,900 | 4,950 | 163,000 | 990 |
| 2013-10-28 | 4,915 | 4,960 | 4,890 | 4,920 | 142,700 | 984 |
| 2013-10-25 | 5,000 | 5,020 | 4,890 | 4,890 | 144,700 | 978 |
| 2013-10-24 | 4,940 | 5,010 | 4,910 | 4,995 | 116,400 | 999 |
| 2013-10-23 | 5,020 | 5,050 | 4,940 | 4,940 | 153,900 | 988 |
| 2013-10-22 | 5,020 | 5,050 | 4,990 | 5,010 | 127,700 | 1,002 |
| 2013-10-21 | 5,030 | 5,040 | 4,995 | 5,010 | 114,900 | 1,002 |
| 2013-10-18 | 4,995 | 5,020 | 4,970 | 4,990 | 119,700 | 998 |
| 2013-10-17 | 4,925 | 5,020 | 4,915 | 4,970 | 178,100 | 994 |
| 2013-10-16 | 4,965 | 4,975 | 4,890 | 4,920 | 103,500 | 984 |
| 2013-10-15 | 4,975 | 5,030 | 4,935 | 4,950 | 175,200 | 990 |
| 2013-10-11 | 4,900 | 4,980 | 4,890 | 4,935 | 220,600 | 987 |
| 2013-10-10 | 4,750 | 4,880 | 4,750 | 4,860 | 153,900 | 972 |
| 2013-10-09 | 4,725 | 4,755 | 4,670 | 4,745 | 162,300 | 949 |
| 2013-10-08 | 4,750 | 4,775 | 4,695 | 4,760 | 153,500 | 952 |
| 2013-10-07 | 4,820 | 4,840 | 4,735 | 4,740 | 172,000 | 948 |
| 2013-10-04 | 4,820 | 4,860 | 4,785 | 4,825 | 141,400 | 965 |
| 2013-10-03 | 4,875 | 4,885 | 4,820 | 4,855 | 222,400 | 971 |
| 2013-10-02 | 4,795 | 4,870 | 4,785 | 4,835 | 310,500 | 967 |
| 2013-10-01 | 4,805 | 4,900 | 4,790 | 4,795 | 217,100 | 959 |
| 2013-09-30 | 4,800 | 4,800 | 4,745 | 4,765 | 203,400 | 953 |
| 2013-09-27 | 4,885 | 4,895 | 4,845 | 4,860 | 171,000 | 972 |
| 2013-09-26 | 4,805 | 4,890 | 4,795 | 4,890 | 156,100 | 978 |
| 2013-09-25 | 4,850 | 4,860 | 4,805 | 4,835 | 122,300 | 967 |
| 2013-09-24 | 4,790 | 4,870 | 4,790 | 4,855 | 173,100 | 971 |
| 2013-09-20 | 4,830 | 4,860 | 4,780 | 4,825 | 211,400 | 965 |
| 2013-09-19 | 4,910 | 4,940 | 4,855 | 4,900 | 231,800 | 980 |
| 2013-09-18 | 4,725 | 4,820 | 4,710 | 4,780 | 182,600 | 956 |
| 2013-09-17 | 4,745 | 4,765 | 4,705 | 4,710 | 113,400 | 942 |
| 2013-09-13 | 4,695 | 4,745 | 4,670 | 4,730 | 193,400 | 946 |
| 2013-09-12 | 4,660 | 4,745 | 4,650 | 4,730 | 120,800 | 946 |
| 2013-09-11 | 4,750 | 4,780 | 4,710 | 4,730 | 90,600 | 946 |
| 2013-09-10 | 4,725 | 4,790 | 4,720 | 4,745 | 142,700 | 949 |
| 2013-09-09 | 4,715 | 4,750 | 4,560 | 4,720 | 133,100 | 944 |
| 2013-09-06 | 4,715 | 4,740 | 4,605 | 4,625 | 127,700 | 925 |
| 2013-09-05 | 4,745 | 4,745 | 4,665 | 4,700 | 117,200 | 940 |
| 2013-09-04 | 4,705 | 4,755 | 4,705 | 4,740 | 87,200 | 948 |
| 2013-09-03 | 4,690 | 4,770 | 4,680 | 4,745 | 157,200 | 949 |
| 2013-09-02 | 4,595 | 4,660 | 4,565 | 4,600 | 74,000 | 920 |
| 2013-08-30 | 4,620 | 4,660 | 4,550 | 4,560 | 271,400 | 912 |
| 2013-08-29 | 4,605 | 4,650 | 4,580 | 4,625 | 114,200 | 925 |
| 2013-08-28 | 4,600 | 4,665 | 4,555 | 4,635 | 214,400 | 927 |
| 2013-08-27 | 4,640 | 4,705 | 4,630 | 4,670 | 156,900 | 934 |
| 2013-08-26 | 4,720 | 4,735 | 4,675 | 4,700 | 142,400 | 940 |
| 2013-08-23 | 4,745 | 4,755 | 4,685 | 4,700 | 140,200 | 940 |
| 2013-08-22 | 4,640 | 4,705 | 4,625 | 4,665 | 111,500 | 933 |
| 2013-08-21 | 4,650 | 4,720 | 4,635 | 4,645 | 134,000 | 929 |
| 2013-08-20 | 4,655 | 4,765 | 4,650 | 4,680 | 187,900 | 936 |
| 2013-08-19 | 4,655 | 4,715 | 4,640 | 4,690 | 113,000 | 938 |
| 2013-08-16 | 4,655 | 4,685 | 4,560 | 4,645 | 136,800 | 929 |
| 2013-08-15 | 4,670 | 4,720 | 4,640 | 4,660 | 153,900 | 932 |
| 2013-08-14 | 4,665 | 4,675 | 4,585 | 4,675 | 161,300 | 935 |
| 2013-08-13 | 4,555 | 4,670 | 4,540 | 4,645 | 217,700 | 929 |
| 2013-08-12 | 4,590 | 4,590 | 4,510 | 4,525 | 112,700 | 905 |
| 2013-08-09 | 4,605 | 4,660 | 4,530 | 4,570 | 200,700 | 914 |
| 2013-08-08 | 4,565 | 4,715 | 4,555 | 4,605 | 313,600 | 921 |
| 2013-08-07 | 4,705 | 4,730 | 4,555 | 4,570 | 436,700 | 914 |
| 2013-08-06 | 4,495 | 4,560 | 4,435 | 4,545 | 107,200 | 909 |
| 2013-08-05 | 4,525 | 4,570 | 4,490 | 4,540 | 85,600 | 908 |
| 2013-08-02 | 4,455 | 4,580 | 4,420 | 4,580 | 143,600 | 916 |
| 2013-08-01 | 4,300 | 4,485 | 4,280 | 4,425 | 248,000 | 885 |
| 2013-07-31 | 4,380 | 4,410 | 4,275 | 4,275 | 262,100 | 855 |
| 2013-07-30 | 4,530 | 4,545 | 4,395 | 4,405 | 310,100 | 881 |
| 2013-07-29 | 4,575 | 4,630 | 4,525 | 4,540 | 127,500 | 908 |
| 2013-07-26 | 4,725 | 4,745 | 4,600 | 4,640 | 153,800 | 928 |
| 2013-07-25 | 4,800 | 4,840 | 4,740 | 4,745 | 116,100 | 949 |
| 2013-07-24 | 4,775 | 4,810 | 4,710 | 4,755 | 114,900 | 951 |
| 2013-07-23 | 4,765 | 4,820 | 4,705 | 4,800 | 123,200 | 960 |
| 2013-07-22 | 4,750 | 4,780 | 4,685 | 4,770 | 81,700 | 954 |
| 2013-07-19 | 4,850 | 4,865 | 4,705 | 4,735 | 181,900 | 947 |
| 2013-07-18 | 4,700 | 4,875 | 4,685 | 4,840 | 314,900 | 968 |
| 2013-07-17 | 4,630 | 4,685 | 4,600 | 4,655 | 170,200 | 931 |
| 2013-07-16 | 4,520 | 4,645 | 4,500 | 4,635 | 166,500 | 927 |
| 2013-07-12 | 4,405 | 4,590 | 4,405 | 4,500 | 20,500 | 900 |
| 2013-07-11 | 4,405 | 4,420 | 4,350 | 4,400 | 4,400 | 880 |
| 2013-07-10 | 4,455 | 4,455 | 4,330 | 4,405 | 13,800 | 881 |
| 2013-07-09 | 4,430 | 4,430 | 4,350 | 4,405 | 10,700 | 881 |
| 2013-07-08 | 4,425 | 4,435 | 4,360 | 4,360 | 3,700 | 872 |
| 2013-07-05 | 4,435 | 4,450 | 4,435 | 4,440 | 5,100 | 888 |
| 2013-07-04 | 4,460 | 4,470 | 4,445 | 4,445 | 3,500 | 889 |
| 2013-07-03 | 4,430 | 4,480 | 4,430 | 4,480 | 7,200 | 896 |
| 2013-07-02 | 4,465 | 4,500 | 4,460 | 4,500 | 8,800 | 900 |
| 2013-07-01 | 4,365 | 4,430 | 4,285 | 4,395 | 10,500 | 879 |
| 2013-06-28 | 4,180 | 4,335 | 4,135 | 4,315 | 14,900 | 863 |
| 2013-06-27 | 4,105 | 4,125 | 3,965 | 4,110 | 21,300 | 822 |
| 2013-06-26 | 4,185 | 4,210 | 4,030 | 4,040 | 6,900 | 808 |
| 2013-06-25 | 4,205 | 4,205 | 4,070 | 4,130 | 10,500 | 826 |
| 2013-06-24 | 4,420 | 4,420 | 4,235 | 4,260 | 4,000 | 852 |
| 2013-06-21 | 4,290 | 4,355 | 4,205 | 4,295 | 12,900 | 859 |
| 2013-06-20 | 4,435 | 4,445 | 4,330 | 4,360 | 11,500 | 872 |
| 2013-06-19 | 4,400 | 4,490 | 4,385 | 4,455 | 5,800 | 891 |
| 2013-06-18 | 4,485 | 4,485 | 4,310 | 4,335 | 8,000 | 867 |
| 2013-06-17 | 4,305 | 4,430 | 4,285 | 4,420 | 6,800 | 884 |
| 2013-06-14 | 4,255 | 4,320 | 4,225 | 4,235 | 149,800 | 847 |
| 2013-06-13 | 4,480 | 4,485 | 4,235 | 4,235 | 6,300 | 847 |
| 2013-06-12 | 4,470 | 4,505 | 4,435 | 4,465 | 11,300 | 893 |
| 2013-06-11 | 4,530 | 4,570 | 4,455 | 4,455 | 12,900 | 891 |
| 2013-06-10 | 4,325 | 4,480 | 4,130 | 4,475 | 7,200 | 895 |
| 2013-06-07 | 4,245 | 4,305 | 4,170 | 4,255 | 9,000 | 851 |
| 2013-06-06 | 4,275 | 4,370 | 4,245 | 4,260 | 10,700 | 852 |
| 2013-06-05 | 4,325 | 4,420 | 4,270 | 4,270 | 11,300 | 854 |
| 2013-06-04 | 4,120 | 4,320 | 4,120 | 4,240 | 17,400 | 848 |
| 2013-06-03 | 4,105 | 4,220 | 4,005 | 4,180 | 26,100 | 836 |
| 2013-05-31 | 4,535 | 4,580 | 4,200 | 4,210 | 16,800 | 842 |
| 2013-05-30 | 4,550 | 4,670 | 4,530 | 4,550 | 51,500 | 910 |
| 2013-05-29 | 4,470 | 4,720 | 4,470 | 4,620 | 19,100 | 924 |
| 2013-05-28 | 4,200 | 4,320 | 4,145 | 4,295 | 18,500 | 859 |
| 2013-05-27 | 4,160 | 4,230 | 4,080 | 4,160 | 14,000 | 832 |
| 2013-05-24 | 4,235 | 4,405 | 4,150 | 4,300 | 38,500 | 860 |
| 2013-05-23 | 4,535 | 4,605 | 4,305 | 4,375 | 8,500 | 875 |
| 2013-05-22 | 4,425 | 4,505 | 4,415 | 4,490 | 9,000 | 898 |
| 2013-05-21 | 4,495 | 4,530 | 4,415 | 4,435 | 18,500 | 887 |
| 2013-05-20 | 4,550 | 4,560 | 4,525 | 4,525 | 10,200 | 905 |
| 2013-05-17 | 4,590 | 4,600 | 4,555 | 4,565 | 11,700 | 913 |
| 2013-05-16 | 4,625 | 4,630 | 4,480 | 4,520 | 13,800 | 904 |
| 2013-05-15 | 4,575 | 4,645 | 4,520 | 4,640 | 17,200 | 928 |
| 2013-05-14 | 4,505 | 4,545 | 4,415 | 4,505 | 19,300 | 901 |
| 2013-05-13 | 4,620 | 4,620 | 4,505 | 4,560 | 13,500 | 912 |
| 2013-05-10 | 4,745 | 4,790 | 4,550 | 4,580 | 29,700 | 916 |
| 2013-05-09 | 4,915 | 4,925 | 4,625 | 4,690 | 27,400 | 938 |
| 2013-05-08 | 4,820 | 4,965 | 4,810 | 4,950 | 9,300 | 990 |
| 2013-05-07 | 4,890 | 4,905 | 4,805 | 4,860 | 12,300 | 972 |
| 2013-05-02 | 4,740 | 4,795 | 4,740 | 4,750 | 5,700 | 950 |
| 2013-05-01 | 4,845 | 4,915 | 4,745 | 4,760 | 10,200 | 952 |
| 2013-04-30 | 4,615 | 4,800 | 4,600 | 4,775 | 13,900 | 955 |
| 2013-04-26 | 4,620 | 4,620 | 4,515 | 4,525 | 10,100 | 905 |
| 2013-04-25 | 4,655 | 4,680 | 4,605 | 4,605 | 12,400 | 921 |
| 2013-04-24 | 4,625 | 4,660 | 4,595 | 4,660 | 14,200 | 932 |
| 2013-04-23 | 4,565 | 4,605 | 4,540 | 4,590 | 9,200 | 918 |
| 2013-04-22 | 4,590 | 4,625 | 4,550 | 4,560 | 8,100 | 912 |
| 2013-04-19 | 4,585 | 4,595 | 4,550 | 4,555 | 20,400 | 911 |
| 2013-04-18 | 4,740 | 4,740 | 4,645 | 4,645 | 10,700 | 929 |
| 2013-04-17 | 4,670 | 4,790 | 4,670 | 4,780 | 15,100 | 956 |
| 2013-04-16 | 4,520 | 4,680 | 4,510 | 4,650 | 18,800 | 930 |
| 2013-04-15 | 4,420 | 4,525 | 4,400 | 4,515 | 7,000 | 903 |
| 2013-04-12 | 4,525 | 4,530 | 4,400 | 4,400 | 24,200 | 880 |
| 2013-04-11 | 4,675 | 4,730 | 4,575 | 4,595 | 18,400 | 919 |
| 2013-04-10 | 4,450 | 4,625 | 4,450 | 4,625 | 17,700 | 925 |
| 2013-04-09 | 4,415 | 4,430 | 4,355 | 4,410 | 10,600 | 882 |
| 2013-04-08 | 4,540 | 4,615 | 4,415 | 4,485 | 33,100 | 897 |
| 2013-04-05 | 4,365 | 4,510 | 4,365 | 4,470 | 32,100 | 894 |
| 2013-04-04 | 4,165 | 4,300 | 4,120 | 4,295 | 17,300 | 859 |
| 2013-04-03 | 4,035 | 4,210 | 4,035 | 4,210 | 10,900 | 842 |
| 2013-04-02 | 4,115 | 4,160 | 3,955 | 4,090 | 8,900 | 818 |
| 2013-04-01 | 4,370 | 4,370 | 4,120 | 4,120 | 9,100 | 824 |
| 2013-03-29 | 4,365 | 4,415 | 4,325 | 4,405 | 19,700 | 881 |
| 2013-03-28 | 4,350 | 4,375 | 4,295 | 4,355 | 7,300 | 871 |
| 2013-03-27 | 4,385 | 4,385 | 4,305 | 4,315 | 12,100 | 863 |
| 2013-03-26 | 4,365 | 4,375 | 4,350 | 4,365 | 17,900 | 873 |
| 2013-03-25 | 4,325 | 4,335 | 4,320 | 4,320 | 18,000 | 864 |
| 2013-03-22 | 4,385 | 4,385 | 4,255 | 4,255 | 15,800 | 851 |
| 2013-03-21 | 4,405 | 4,490 | 4,405 | 4,420 | 17,400 | 884 |
| 2013-03-19 | 4,305 | 4,485 | 4,305 | 4,475 | 15,900 | 895 |
| 2013-03-18 | 4,295 | 4,295 | 4,255 | 4,280 | 7,200 | 856 |
| 2013-03-15 | 4,330 | 4,340 | 4,295 | 4,295 | 10,400 | 859 |
| 2013-03-14 | 4,315 | 4,315 | 4,290 | 4,305 | 6,600 | 861 |
| 2013-03-13 | 4,235 | 4,345 | 4,235 | 4,320 | 11,200 | 864 |
| 2013-03-12 | 4,365 | 4,365 | 4,305 | 4,305 | 15,100 | 861 |
| 2013-03-11 | 4,470 | 4,470 | 4,245 | 4,360 | 13,600 | 872 |
| 2013-03-08 | 4,430 | 4,465 | 4,300 | 4,370 | 161,700 | 874 |
| 2013-03-07 | 4,300 | 4,500 | 4,300 | 4,500 | 5,400 | 900 |
| 2013-03-06 | 4,265 | 4,325 | 4,245 | 4,270 | 3,700 | 854 |
| 2013-03-05 | 4,215 | 4,215 | 4,175 | 4,195 | 5,700 | 839 |
| 2013-03-04 | 4,220 | 4,280 | 4,160 | 4,175 | 5,800 | 835 |
| 2013-03-01 | 4,110 | 4,220 | 4,105 | 4,205 | 4,900 | 841 |
| 2013-02-28 | 4,035 | 4,125 | 4,025 | 4,125 | 5,700 | 825 |
| 2013-02-27 | 4,100 | 4,115 | 4,045 | 4,045 | 4,400 | 809 |
| 2013-02-26 | 4,205 | 4,215 | 4,080 | 4,100 | 7,700 | 820 |
| 2013-02-25 | 4,255 | 4,265 | 4,220 | 4,220 | 7,500 | 844 |
| 2013-02-22 | 4,230 | 4,305 | 4,205 | 4,290 | 10,500 | 858 |
| 2013-02-21 | 4,270 | 4,270 | 4,180 | 4,230 | 9,600 | 846 |
| 2013-02-20 | 4,230 | 4,290 | 4,210 | 4,270 | 5,100 | 854 |
| 2013-02-19 | 3,975 | 4,100 | 3,975 | 4,090 | 9,300 | 818 |
| 2013-02-18 | 4,000 | 4,000 | 3,980 | 3,995 | 5,000 | 799 |
| 2013-02-15 | 3,970 | 4,000 | 3,935 | 3,945 | 8,300 | 789 |
| 2013-02-14 | 3,975 | 4,045 | 3,975 | 4,040 | 6,800 | 808 |
| 2013-02-13 | 3,850 | 3,905 | 3,850 | 3,905 | 6,500 | 781 |
| 2013-02-12 | 3,775 | 3,890 | 3,775 | 3,840 | 6,100 | 768 |
| 2013-02-08 | 3,765 | 3,765 | 3,710 | 3,715 | 9,800 | 743 |
| 2013-02-07 | 3,720 | 3,755 | 3,720 | 3,745 | 10,000 | 749 |
| 2013-02-06 | 3,755 | 3,810 | 3,700 | 3,755 | 9,600 | 751 |
| 2013-02-05 | 3,665 | 3,745 | 3,665 | 3,685 | 5,100 | 737 |
| 2013-02-04 | 3,795 | 3,795 | 3,750 | 3,750 | 2,700 | 750 |
| 2013-02-01 | 3,725 | 3,770 | 3,725 | 3,750 | 3,200 | 750 |
| 2013-01-31 | 3,830 | 3,830 | 3,720 | 3,740 | 6,600 | 748 |
| 2013-01-30 | 3,880 | 3,880 | 3,815 | 3,815 | 8,400 | 763 |
| 2013-01-29 | 3,895 | 3,945 | 3,895 | 3,895 | 7,000 | 779 |
| 2013-01-28 | 3,965 | 3,965 | 3,885 | 3,890 | 9,400 | 778 |
| 2013-01-25 | 4,020 | 4,035 | 3,800 | 3,895 | 8,600 | 779 |
| 2013-01-24 | 3,540 | 3,650 | 3,540 | 3,635 | 8,500 | 727 |
| 2013-01-23 | 3,575 | 3,580 | 3,575 | 3,575 | 3,400 | 715 |
| 2013-01-22 | 3,580 | 3,600 | 3,580 | 3,600 | 4,000 | 720 |
| 2013-01-21 | 3,580 | 3,620 | 3,540 | 3,600 | 8,200 | 720 |
| 2013-01-18 | 3,585 | 3,610 | 3,585 | 3,605 | 7,000 | 721 |
| 2013-01-17 | 3,585 | 3,605 | 3,525 | 3,585 | 10,000 | 717 |
| 2013-01-16 | 3,555 | 3,560 | 3,545 | 3,545 | 2,800 | 709 |
| 2013-01-15 | 3,590 | 3,590 | 3,530 | 3,555 | 5,500 | 711 |
| 2013-01-11 | 3,465 | 3,550 | 3,465 | 3,545 | 5,600 | 709 |
| 2013-01-10 | 3,400 | 3,480 | 3,400 | 3,470 | 6,600 | 694 |
| 2013-01-09 | 3,420 | 3,460 | 3,420 | 3,460 | 6,200 | 692 |
| 2013-01-08 | 3,440 | 3,460 | 3,435 | 3,440 | 4,100 | 688 |
| 2013-01-07 | 3,390 | 3,460 | 3,390 | 3,415 | 5,500 | 683 |
| 2013-01-04 | 3,365 | 3,385 | 3,340 | 3,375 | 21,500 | 675 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
