4553 東和薬品(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 | 4,400 | 4,445 | 4,365 | 4,415 | 129,800 | 1,471.67 |
| 2013-12-27 | 4,265 | 4,345 | 4,235 | 4,330 | 140,800 | 1,443.33 |
| 2013-12-26 | 4,250 | 4,285 | 4,230 | 4,255 | 78,700 | 1,418.33 |
| 2013-12-25 | 4,180 | 4,225 | 4,180 | 4,215 | 51,900 | 1,405 |
| 2013-12-24 | 4,270 | 4,280 | 4,125 | 4,185 | 132,000 | 1,395 |
| 2013-12-20 | 4,270 | 4,315 | 4,255 | 4,270 | 103,500 | 1,423.33 |
| 2013-12-19 | 4,480 | 4,480 | 4,215 | 4,230 | 328,300 | 1,410 |
| 2013-12-18 | 4,530 | 4,565 | 4,515 | 4,535 | 46,100 | 1,511.67 |
| 2013-12-17 | 4,585 | 4,610 | 4,505 | 4,520 | 75,300 | 1,506.67 |
| 2013-12-16 | 4,680 | 4,690 | 4,585 | 4,585 | 60,900 | 1,528.33 |
| 2013-12-13 | 4,700 | 4,745 | 4,660 | 4,680 | 76,100 | 1,560 |
| 2013-12-12 | 4,770 | 4,775 | 4,680 | 4,720 | 62,500 | 1,573.33 |
| 2013-12-11 | 4,835 | 4,855 | 4,760 | 4,770 | 69,700 | 1,590 |
| 2013-12-10 | 4,905 | 4,920 | 4,710 | 4,825 | 124,300 | 1,608.33 |
| 2013-12-09 | 4,965 | 5,020 | 4,955 | 4,975 | 40,000 | 1,658.33 |
| 2013-12-06 | 5,060 | 5,060 | 4,940 | 4,965 | 28,400 | 1,655 |
| 2013-12-05 | 5,130 | 5,200 | 5,040 | 5,060 | 108,200 | 1,686.67 |
| 2013-12-04 | 5,020 | 5,120 | 5,010 | 5,080 | 70,500 | 1,693.33 |
| 2013-12-03 | 5,030 | 5,090 | 5,010 | 5,070 | 86,800 | 1,690 |
| 2013-12-02 | 4,995 | 5,050 | 4,955 | 5,020 | 87,200 | 1,673.33 |
| 2013-11-29 | 4,915 | 5,020 | 4,875 | 5,000 | 51,300 | 1,666.67 |
| 2013-11-28 | 5,090 | 5,090 | 4,955 | 4,960 | 48,200 | 1,653.33 |
| 2013-11-27 | 5,070 | 5,100 | 5,060 | 5,100 | 51,500 | 1,700 |
| 2013-11-26 | 4,985 | 5,080 | 4,920 | 5,060 | 106,200 | 1,686.67 |
| 2013-11-25 | 4,895 | 5,100 | 4,865 | 5,060 | 126,200 | 1,686.67 |
| 2013-11-22 | 4,875 | 4,900 | 4,815 | 4,855 | 43,300 | 1,618.33 |
| 2013-11-21 | 4,840 | 4,885 | 4,840 | 4,875 | 41,300 | 1,625 |
| 2013-11-20 | 4,705 | 4,830 | 4,705 | 4,820 | 62,100 | 1,606.67 |
| 2013-11-19 | 4,650 | 4,750 | 4,650 | 4,705 | 67,500 | 1,568.33 |
| 2013-11-18 | 4,680 | 4,700 | 4,630 | 4,640 | 58,900 | 1,546.67 |
| 2013-11-15 | 4,670 | 4,730 | 4,660 | 4,690 | 31,200 | 1,563.33 |
| 2013-11-14 | 4,750 | 4,750 | 4,475 | 4,670 | 123,000 | 1,556.67 |
| 2013-11-13 | 4,910 | 4,970 | 4,835 | 4,855 | 37,200 | 1,618.33 |
| 2013-11-12 | 4,715 | 4,990 | 4,715 | 4,910 | 73,700 | 1,636.67 |
| 2013-11-11 | 4,695 | 4,740 | 4,645 | 4,685 | 20,200 | 1,561.67 |
| 2013-11-08 | 4,650 | 4,750 | 4,650 | 4,680 | 15,100 | 1,560 |
| 2013-11-07 | 4,690 | 4,750 | 4,685 | 4,705 | 25,000 | 1,568.33 |
| 2013-11-06 | 4,755 | 4,755 | 4,610 | 4,625 | 43,900 | 1,541.67 |
| 2013-11-05 | 4,810 | 4,810 | 4,715 | 4,730 | 23,100 | 1,576.67 |
| 2013-11-01 | 4,900 | 4,900 | 4,820 | 4,820 | 10,700 | 1,606.67 |
| 2013-10-31 | 4,915 | 4,940 | 4,885 | 4,905 | 14,100 | 1,635 |
| 2013-10-30 | 4,925 | 4,945 | 4,855 | 4,930 | 23,600 | 1,643.33 |
| 2013-10-29 | 4,990 | 4,995 | 4,910 | 4,925 | 20,900 | 1,641.67 |
| 2013-10-28 | 4,960 | 4,995 | 4,935 | 4,975 | 12,800 | 1,658.33 |
| 2013-10-25 | 5,000 | 5,030 | 4,940 | 4,960 | 54,400 | 1,653.33 |
| 2013-10-24 | 4,925 | 4,990 | 4,910 | 4,980 | 15,000 | 1,660 |
| 2013-10-23 | 5,000 | 5,000 | 4,905 | 4,910 | 14,200 | 1,636.67 |
| 2013-10-22 | 4,955 | 5,000 | 4,905 | 4,995 | 22,900 | 1,665 |
| 2013-10-21 | 4,960 | 4,985 | 4,905 | 4,950 | 25,000 | 1,650 |
| 2013-10-18 | 5,010 | 5,020 | 4,940 | 4,950 | 34,700 | 1,650 |
| 2013-10-17 | 5,030 | 5,030 | 4,985 | 5,010 | 19,100 | 1,670 |
| 2013-10-16 | 5,050 | 5,050 | 4,990 | 5,020 | 10,400 | 1,673.33 |
| 2013-10-15 | 5,030 | 5,030 | 4,985 | 5,030 | 41,500 | 1,676.67 |
| 2013-10-11 | 4,995 | 5,050 | 4,985 | 5,040 | 47,900 | 1,680 |
| 2013-10-10 | 4,850 | 5,000 | 4,825 | 4,970 | 53,000 | 1,656.67 |
| 2013-10-09 | 4,755 | 4,855 | 4,715 | 4,835 | 29,500 | 1,611.67 |
| 2013-10-08 | 4,880 | 4,905 | 4,800 | 4,825 | 27,900 | 1,608.33 |
| 2013-10-07 | 4,990 | 5,040 | 4,915 | 4,945 | 51,500 | 1,648.33 |
| 2013-10-04 | 4,945 | 5,070 | 4,935 | 4,990 | 81,600 | 1,663.33 |
| 2013-10-03 | 4,920 | 4,990 | 4,900 | 4,965 | 83,200 | 1,655 |
| 2013-10-02 | 4,860 | 4,940 | 4,830 | 4,925 | 61,000 | 1,641.67 |
| 2013-10-01 | 4,845 | 4,880 | 4,820 | 4,860 | 29,500 | 1,620 |
| 2013-09-30 | 4,760 | 4,895 | 4,745 | 4,875 | 38,800 | 1,625 |
| 2013-09-27 | 4,860 | 4,920 | 4,850 | 4,900 | 32,300 | 1,633.33 |
| 2013-09-26 | 4,880 | 4,880 | 4,810 | 4,865 | 26,500 | 1,621.67 |
| 2013-09-25 | 4,880 | 4,885 | 4,830 | 4,860 | 64,400 | 1,620 |
| 2013-09-24 | 4,775 | 4,825 | 4,760 | 4,810 | 31,600 | 1,603.33 |
| 2013-09-20 | 4,710 | 4,775 | 4,690 | 4,775 | 52,200 | 1,591.67 |
| 2013-09-19 | 4,650 | 4,710 | 4,640 | 4,710 | 47,600 | 1,570 |
| 2013-09-18 | 4,600 | 4,625 | 4,565 | 4,610 | 9,600 | 1,536.67 |
| 2013-09-17 | 4,640 | 4,665 | 4,590 | 4,595 | 19,300 | 1,531.67 |
| 2013-09-13 | 4,630 | 4,660 | 4,625 | 4,655 | 22,400 | 1,551.67 |
| 2013-09-12 | 4,605 | 4,685 | 4,580 | 4,665 | 22,800 | 1,555 |
| 2013-09-11 | 4,625 | 4,655 | 4,615 | 4,630 | 16,800 | 1,543.33 |
| 2013-09-10 | 4,565 | 4,625 | 4,565 | 4,625 | 21,700 | 1,541.67 |
| 2013-09-09 | 4,560 | 4,630 | 4,505 | 4,600 | 34,200 | 1,533.33 |
| 2013-09-06 | 4,550 | 4,560 | 4,490 | 4,550 | 24,900 | 1,516.67 |
| 2013-09-05 | 4,565 | 4,570 | 4,510 | 4,545 | 21,400 | 1,515 |
| 2013-09-04 | 4,550 | 4,555 | 4,505 | 4,525 | 10,700 | 1,508.33 |
| 2013-09-03 | 4,490 | 4,615 | 4,490 | 4,560 | 38,300 | 1,520 |
| 2013-09-02 | 4,490 | 4,515 | 4,435 | 4,470 | 13,200 | 1,490 |
| 2013-08-30 | 4,540 | 4,600 | 4,455 | 4,515 | 30,000 | 1,505 |
| 2013-08-29 | 4,565 | 4,565 | 4,530 | 4,535 | 10,000 | 1,511.67 |
| 2013-08-28 | 4,610 | 4,635 | 4,535 | 4,565 | 24,900 | 1,521.67 |
| 2013-08-27 | 4,650 | 4,740 | 4,630 | 4,705 | 48,800 | 1,568.33 |
| 2013-08-26 | 4,715 | 4,735 | 4,585 | 4,730 | 36,900 | 1,576.67 |
| 2013-08-23 | 4,600 | 4,705 | 4,540 | 4,700 | 66,800 | 1,566.67 |
| 2013-08-22 | 4,555 | 4,580 | 4,510 | 4,555 | 16,300 | 1,518.33 |
| 2013-08-21 | 4,565 | 4,585 | 4,520 | 4,555 | 16,300 | 1,518.33 |
| 2013-08-20 | 4,570 | 4,615 | 4,555 | 4,565 | 30,400 | 1,521.67 |
| 2013-08-19 | 4,555 | 4,605 | 4,530 | 4,570 | 25,200 | 1,523.33 |
| 2013-08-16 | 4,565 | 4,575 | 4,520 | 4,535 | 25,700 | 1,511.67 |
| 2013-08-15 | 4,650 | 4,650 | 4,575 | 4,595 | 32,500 | 1,531.67 |
| 2013-08-14 | 4,655 | 4,695 | 4,640 | 4,695 | 37,700 | 1,565 |
| 2013-08-13 | 4,700 | 4,700 | 4,630 | 4,655 | 38,500 | 1,551.67 |
| 2013-08-12 | 4,510 | 4,695 | 4,410 | 4,695 | 123,600 | 1,565 |
| 2013-08-09 | 4,460 | 4,585 | 4,460 | 4,505 | 131,800 | 1,501.67 |
| 2013-08-08 | 4,280 | 4,475 | 4,280 | 4,370 | 48,900 | 1,456.67 |
| 2013-08-07 | 4,300 | 4,405 | 4,300 | 4,320 | 31,600 | 1,440 |
| 2013-08-06 | 4,395 | 4,395 | 4,280 | 4,360 | 28,000 | 1,453.33 |
| 2013-08-05 | 4,415 | 4,430 | 4,330 | 4,395 | 28,700 | 1,465 |
| 2013-08-02 | 4,290 | 4,400 | 4,290 | 4,400 | 22,200 | 1,466.67 |
| 2013-08-01 | 4,200 | 4,285 | 4,180 | 4,285 | 24,800 | 1,428.33 |
| 2013-07-31 | 4,265 | 4,265 | 4,110 | 4,140 | 32,200 | 1,380 |
| 2013-07-30 | 4,235 | 4,270 | 4,185 | 4,265 | 15,200 | 1,421.67 |
| 2013-07-29 | 4,280 | 4,325 | 4,180 | 4,270 | 33,400 | 1,423.33 |
| 2013-07-26 | 4,350 | 4,370 | 4,280 | 4,345 | 23,400 | 1,448.33 |
| 2013-07-25 | 4,475 | 4,480 | 4,325 | 4,345 | 36,500 | 1,448.33 |
| 2013-07-24 | 4,505 | 4,505 | 4,420 | 4,445 | 17,100 | 1,481.67 |
| 2013-07-23 | 4,410 | 4,520 | 4,405 | 4,505 | 25,000 | 1,501.67 |
| 2013-07-22 | 4,500 | 4,500 | 4,390 | 4,415 | 65,300 | 1,471.67 |
| 2013-07-19 | 4,570 | 4,600 | 4,470 | 4,495 | 99,300 | 1,498.33 |
| 2013-07-18 | 4,365 | 4,585 | 4,295 | 4,560 | 159,800 | 1,520 |
| 2013-07-17 | 4,210 | 4,325 | 4,195 | 4,295 | 99,800 | 1,431.67 |
| 2013-07-16 | 4,175 | 4,210 | 4,115 | 4,200 | 63,500 | 1,400 |
| 2013-07-12 | 4,110 | 4,135 | 4,070 | 4,110 | 49,200 | 1,370 |
| 2013-07-11 | 4,080 | 4,115 | 4,055 | 4,085 | 32,300 | 1,361.67 |
| 2013-07-10 | 4,105 | 4,115 | 4,050 | 4,065 | 26,200 | 1,355 |
| 2013-07-09 | 4,115 | 4,115 | 4,070 | 4,105 | 14,200 | 1,368.33 |
| 2013-07-08 | 4,135 | 4,150 | 4,080 | 4,080 | 24,900 | 1,360 |
| 2013-07-05 | 4,110 | 4,120 | 4,095 | 4,115 | 21,700 | 1,371.67 |
| 2013-07-04 | 4,120 | 4,125 | 4,075 | 4,090 | 27,300 | 1,363.33 |
| 2013-07-03 | 4,125 | 4,135 | 4,085 | 4,095 | 39,800 | 1,365 |
| 2013-07-02 | 4,100 | 4,100 | 4,030 | 4,080 | 31,000 | 1,360 |
| 2013-07-01 | 4,065 | 4,065 | 4,010 | 4,040 | 37,700 | 1,346.67 |
| 2013-06-28 | 3,945 | 4,050 | 3,945 | 4,040 | 56,800 | 1,346.67 |
| 2013-06-27 | 3,915 | 3,945 | 3,870 | 3,925 | 34,800 | 1,308.33 |
| 2013-06-26 | 3,875 | 3,885 | 3,805 | 3,845 | 35,500 | 1,281.67 |
| 2013-06-25 | 3,925 | 3,925 | 3,780 | 3,815 | 77,800 | 1,271.67 |
| 2013-06-24 | 4,000 | 4,000 | 3,920 | 3,925 | 25,000 | 1,308.33 |
| 2013-06-21 | 3,910 | 3,965 | 3,870 | 3,960 | 61,200 | 1,320 |
| 2013-06-20 | 4,015 | 4,025 | 3,970 | 4,005 | 43,000 | 1,335 |
| 2013-06-19 | 3,985 | 4,030 | 3,980 | 4,015 | 46,500 | 1,338.33 |
| 2013-06-18 | 3,970 | 3,980 | 3,910 | 3,965 | 56,100 | 1,321.67 |
| 2013-06-17 | 4,015 | 4,060 | 3,960 | 4,010 | 146,200 | 1,336.67 |
| 2013-06-14 | 4,000 | 4,020 | 3,975 | 3,985 | 90,300 | 1,328.33 |
| 2013-06-13 | 4,030 | 4,035 | 3,935 | 3,945 | 66,800 | 1,315 |
| 2013-06-12 | 4,060 | 4,080 | 4,005 | 4,065 | 46,000 | 1,355 |
| 2013-06-11 | 4,180 | 4,180 | 4,070 | 4,095 | 58,500 | 1,365 |
| 2013-06-10 | 4,160 | 4,205 | 4,100 | 4,195 | 105,800 | 1,398.33 |
| 2013-06-07 | 4,075 | 4,215 | 4,045 | 4,105 | 144,100 | 1,368.33 |
| 2013-06-06 | 4,105 | 4,130 | 4,040 | 4,070 | 87,700 | 1,356.67 |
| 2013-06-05 | 4,150 | 4,230 | 4,120 | 4,125 | 63,000 | 1,375 |
| 2013-06-04 | 4,225 | 4,290 | 4,060 | 4,090 | 95,800 | 1,363.33 |
| 2013-06-03 | 4,345 | 4,350 | 4,240 | 4,265 | 55,400 | 1,421.67 |
| 2013-05-31 | 4,375 | 4,425 | 4,315 | 4,345 | 28,600 | 1,448.33 |
| 2013-05-30 | 4,460 | 4,485 | 4,300 | 4,310 | 54,300 | 1,436.67 |
| 2013-05-29 | 4,550 | 4,550 | 4,465 | 4,485 | 47,300 | 1,495 |
| 2013-05-28 | 4,415 | 4,475 | 4,380 | 4,415 | 32,200 | 1,471.67 |
| 2013-05-27 | 4,585 | 4,585 | 4,365 | 4,415 | 71,600 | 1,471.67 |
| 2013-05-24 | 4,515 | 4,565 | 4,410 | 4,545 | 75,700 | 1,515 |
| 2013-05-23 | 4,705 | 4,720 | 4,505 | 4,505 | 117,200 | 1,501.67 |
| 2013-05-22 | 4,680 | 4,725 | 4,680 | 4,705 | 75,600 | 1,568.33 |
| 2013-05-21 | 4,700 | 4,710 | 4,665 | 4,695 | 42,800 | 1,565 |
| 2013-05-20 | 4,740 | 4,760 | 4,695 | 4,705 | 61,800 | 1,568.33 |
| 2013-05-17 | 4,690 | 4,775 | 4,685 | 4,735 | 53,600 | 1,578.33 |
| 2013-05-16 | 4,830 | 4,840 | 4,670 | 4,710 | 191,600 | 1,570 |
| 2013-05-15 | 4,805 | 4,880 | 4,805 | 4,825 | 203,200 | 1,608.33 |
| 2013-05-14 | 4,915 | 5,050 | 4,885 | 5,050 | 99,300 | 1,683.33 |
| 2013-05-13 | 4,980 | 4,980 | 4,875 | 4,935 | 59,500 | 1,645 |
| 2013-05-10 | 4,915 | 4,955 | 4,880 | 4,950 | 71,800 | 1,650 |
| 2013-05-09 | 4,960 | 4,985 | 4,910 | 4,920 | 41,100 | 1,640 |
| 2013-05-08 | 4,980 | 5,040 | 4,905 | 4,945 | 134,600 | 1,648.33 |
| 2013-05-07 | 4,890 | 4,945 | 4,845 | 4,935 | 72,300 | 1,645 |
| 2013-05-02 | 4,800 | 4,845 | 4,755 | 4,845 | 65,600 | 1,615 |
| 2013-05-01 | 4,825 | 4,835 | 4,685 | 4,795 | 98,400 | 1,598.33 |
| 2013-04-30 | 4,770 | 4,860 | 4,770 | 4,830 | 72,600 | 1,610 |
| 2013-04-26 | 4,885 | 4,885 | 4,735 | 4,765 | 82,600 | 1,588.33 |
| 2013-04-25 | 4,805 | 4,860 | 4,805 | 4,860 | 67,800 | 1,620 |
| 2013-04-24 | 4,770 | 4,800 | 4,750 | 4,800 | 74,500 | 1,600 |
| 2013-04-23 | 4,785 | 4,785 | 4,710 | 4,765 | 106,000 | 1,588.33 |
| 2013-04-22 | 4,745 | 4,795 | 4,745 | 4,780 | 83,900 | 1,593.33 |
| 2013-04-19 | 4,725 | 4,755 | 4,650 | 4,745 | 72,000 | 1,581.67 |
| 2013-04-18 | 4,690 | 4,750 | 4,690 | 4,715 | 71,600 | 1,571.67 |
| 2013-04-17 | 4,590 | 4,780 | 4,590 | 4,755 | 141,100 | 1,585 |
| 2013-04-16 | 4,565 | 4,595 | 4,525 | 4,545 | 181,000 | 1,515 |
| 2013-04-15 | 4,770 | 4,780 | 4,555 | 4,635 | 181,900 | 1,545 |
| 2013-04-12 | 4,720 | 4,780 | 4,700 | 4,765 | 129,000 | 1,588.33 |
| 2013-04-11 | 4,720 | 4,785 | 4,700 | 4,725 | 127,900 | 1,575 |
| 2013-04-10 | 4,710 | 4,760 | 4,705 | 4,720 | 102,300 | 1,573.33 |
| 2013-04-09 | 4,800 | 4,805 | 4,690 | 4,725 | 139,000 | 1,575 |
| 2013-04-08 | 4,755 | 4,795 | 4,620 | 4,730 | 221,200 | 1,576.67 |
| 2013-04-05 | 4,920 | 4,920 | 4,720 | 4,750 | 88,600 | 1,583.33 |
| 2013-04-04 | 4,505 | 4,745 | 4,425 | 4,730 | 147,800 | 1,576.67 |
| 2013-04-03 | 4,555 | 4,600 | 4,460 | 4,535 | 161,000 | 1,511.67 |
| 2013-04-02 | 4,765 | 4,765 | 4,540 | 4,625 | 99,800 | 1,541.67 |
| 2013-04-01 | 5,020 | 5,020 | 4,780 | 4,780 | 38,900 | 1,593.33 |
| 2013-03-29 | 4,970 | 5,020 | 4,940 | 4,990 | 24,600 | 1,663.33 |
| 2013-03-28 | 5,010 | 5,010 | 4,915 | 4,970 | 37,300 | 1,656.67 |
| 2013-03-27 | 5,010 | 5,010 | 4,960 | 5,010 | 23,800 | 1,670 |
| 2013-03-26 | 4,950 | 5,030 | 4,950 | 5,030 | 41,300 | 1,676.67 |
| 2013-03-25 | 4,910 | 5,000 | 4,910 | 4,980 | 48,300 | 1,660 |
| 2013-03-22 | 5,040 | 5,040 | 4,930 | 4,930 | 66,800 | 1,643.33 |
| 2013-03-21 | 4,980 | 5,030 | 4,965 | 5,000 | 87,600 | 1,666.67 |
| 2013-03-19 | 5,050 | 5,080 | 4,980 | 4,980 | 110,900 | 1,660 |
| 2013-03-18 | 5,190 | 5,190 | 5,050 | 5,050 | 40,700 | 1,683.33 |
| 2013-03-15 | 5,080 | 5,190 | 5,070 | 5,180 | 54,800 | 1,726.67 |
| 2013-03-14 | 5,060 | 5,090 | 5,030 | 5,060 | 28,000 | 1,686.67 |
| 2013-03-13 | 5,140 | 5,140 | 5,050 | 5,070 | 28,300 | 1,690 |
| 2013-03-12 | 5,110 | 5,160 | 5,080 | 5,110 | 24,800 | 1,703.33 |
| 2013-03-11 | 5,180 | 5,180 | 5,060 | 5,090 | 54,200 | 1,696.67 |
| 2013-03-08 | 5,180 | 5,200 | 5,160 | 5,180 | 62,900 | 1,726.67 |
| 2013-03-07 | 5,150 | 5,190 | 5,110 | 5,160 | 40,200 | 1,720 |
| 2013-03-06 | 5,140 | 5,160 | 5,070 | 5,090 | 76,700 | 1,696.67 |
| 2013-03-05 | 5,080 | 5,170 | 5,040 | 5,130 | 45,100 | 1,710 |
| 2013-03-04 | 5,070 | 5,120 | 5,040 | 5,040 | 34,300 | 1,680 |
| 2013-03-01 | 5,000 | 5,070 | 4,975 | 4,995 | 27,700 | 1,665 |
| 2013-02-28 | 4,930 | 5,060 | 4,930 | 5,000 | 44,300 | 1,666.67 |
| 2013-02-27 | 5,030 | 5,040 | 4,900 | 4,930 | 55,300 | 1,643.33 |
| 2013-02-26 | 5,160 | 5,230 | 5,040 | 5,070 | 68,400 | 1,690 |
| 2013-02-25 | 5,070 | 5,230 | 5,070 | 5,160 | 64,100 | 1,720 |
| 2013-02-22 | 5,000 | 5,070 | 4,985 | 5,010 | 70,300 | 1,670 |
| 2013-02-21 | 5,060 | 5,080 | 5,010 | 5,040 | 37,300 | 1,680 |
| 2013-02-20 | 4,975 | 5,060 | 4,975 | 5,060 | 59,000 | 1,686.67 |
| 2013-02-19 | 4,960 | 4,990 | 4,940 | 4,965 | 32,400 | 1,655 |
| 2013-02-18 | 4,950 | 5,000 | 4,910 | 4,955 | 48,800 | 1,651.67 |
| 2013-02-15 | 4,940 | 4,940 | 4,830 | 4,855 | 32,500 | 1,618.33 |
| 2013-02-14 | 4,950 | 4,960 | 4,860 | 4,880 | 34,500 | 1,626.67 |
| 2013-02-13 | 4,870 | 5,030 | 4,850 | 4,890 | 133,000 | 1,630 |
| 2013-02-12 | 4,755 | 4,820 | 4,680 | 4,750 | 80,000 | 1,583.33 |
| 2013-02-08 | 4,850 | 4,860 | 4,755 | 4,760 | 29,300 | 1,586.67 |
| 2013-02-07 | 4,840 | 4,865 | 4,815 | 4,835 | 23,800 | 1,611.67 |
| 2013-02-06 | 4,840 | 4,850 | 4,815 | 4,840 | 13,800 | 1,613.33 |
| 2013-02-05 | 4,840 | 4,840 | 4,770 | 4,775 | 27,600 | 1,591.67 |
| 2013-02-04 | 4,810 | 4,860 | 4,800 | 4,800 | 30,600 | 1,600 |
| 2013-02-01 | 4,890 | 4,910 | 4,830 | 4,845 | 32,000 | 1,615 |
| 2013-01-31 | 4,895 | 4,910 | 4,830 | 4,885 | 41,900 | 1,628.33 |
| 2013-01-30 | 4,900 | 4,910 | 4,885 | 4,895 | 24,400 | 1,631.67 |
| 2013-01-29 | 4,955 | 4,995 | 4,850 | 4,855 | 61,300 | 1,618.33 |
| 2013-01-28 | 5,020 | 5,030 | 4,975 | 5,000 | 23,200 | 1,666.67 |
| 2013-01-25 | 5,000 | 5,040 | 4,960 | 5,030 | 31,300 | 1,676.67 |
| 2013-01-24 | 4,865 | 4,965 | 4,850 | 4,965 | 27,800 | 1,655 |
| 2013-01-23 | 4,900 | 4,950 | 4,830 | 4,845 | 43,100 | 1,615 |
| 2013-01-22 | 5,000 | 5,000 | 4,905 | 4,950 | 21,600 | 1,650 |
| 2013-01-21 | 5,050 | 5,060 | 4,960 | 5,000 | 18,200 | 1,666.67 |
| 2013-01-18 | 4,980 | 5,050 | 4,950 | 5,050 | 54,600 | 1,683.33 |
| 2013-01-17 | 4,875 | 4,940 | 4,800 | 4,925 | 36,100 | 1,641.67 |
| 2013-01-16 | 4,980 | 4,980 | 4,870 | 4,875 | 30,300 | 1,625 |
| 2013-01-15 | 4,895 | 5,050 | 4,870 | 4,980 | 70,300 | 1,660 |
| 2013-01-11 | 4,685 | 4,790 | 4,685 | 4,785 | 37,500 | 1,595 |
| 2013-01-10 | 4,590 | 4,670 | 4,580 | 4,670 | 23,400 | 1,556.67 |
| 2013-01-09 | 4,600 | 4,630 | 4,550 | 4,595 | 31,800 | 1,531.67 |
| 2013-01-08 | 4,625 | 4,655 | 4,610 | 4,645 | 19,800 | 1,548.33 |
| 2013-01-07 | 4,610 | 4,640 | 4,560 | 4,605 | 33,600 | 1,535 |
| 2013-01-04 | 4,590 | 4,595 | 4,525 | 4,580 | 49,400 | 1,526.67 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株