4565 ネクセラファーマ(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 | 4,240 | 4,340 | 4,200 | 4,315 | 69,500 | 1,078.75 |
| 2013-12-27 | 4,280 | 4,305 | 4,215 | 4,245 | 89,100 | 1,061.25 |
| 2013-12-26 | 4,260 | 4,320 | 4,225 | 4,305 | 123,800 | 1,076.25 |
| 2013-12-25 | 3,950 | 4,200 | 3,945 | 4,140 | 321,100 | 1,035 |
| 2013-12-24 | 4,025 | 4,050 | 3,975 | 3,990 | 213,200 | 997.50 |
| 2013-12-20 | 4,020 | 4,120 | 4,020 | 4,045 | 152,900 | 1,011.25 |
| 2013-12-19 | 4,095 | 4,220 | 4,075 | 4,075 | 148,800 | 1,018.75 |
| 2013-12-18 | 4,035 | 4,100 | 4,005 | 4,100 | 125,100 | 1,025 |
| 2013-12-17 | 4,100 | 4,190 | 4,055 | 4,075 | 100,200 | 1,018.75 |
| 2013-12-16 | 4,210 | 4,255 | 4,020 | 4,030 | 223,600 | 1,007.50 |
| 2013-12-13 | 4,255 | 4,305 | 4,210 | 4,220 | 81,300 | 1,055 |
| 2013-12-12 | 4,300 | 4,320 | 4,270 | 4,290 | 73,900 | 1,072.50 |
| 2013-12-11 | 4,345 | 4,380 | 4,275 | 4,355 | 72,300 | 1,088.75 |
| 2013-12-10 | 4,260 | 4,390 | 4,260 | 4,380 | 88,800 | 1,095 |
| 2013-12-09 | 4,355 | 4,390 | 4,265 | 4,270 | 124,800 | 1,067.50 |
| 2013-12-06 | 4,500 | 4,530 | 4,300 | 4,325 | 208,900 | 1,081.25 |
| 2013-12-05 | 4,490 | 4,615 | 4,480 | 4,540 | 162,400 | 1,135 |
| 2013-12-04 | 4,560 | 4,590 | 4,510 | 4,525 | 106,000 | 1,131.25 |
| 2013-12-03 | 4,570 | 4,695 | 4,555 | 4,615 | 99,800 | 1,153.75 |
| 2013-12-02 | 4,460 | 4,595 | 4,460 | 4,570 | 85,700 | 1,142.50 |
| 2013-11-29 | 4,440 | 4,530 | 4,430 | 4,475 | 56,500 | 1,118.75 |
| 2013-11-28 | 4,555 | 4,560 | 4,415 | 4,440 | 78,200 | 1,110 |
| 2013-11-27 | 4,475 | 4,560 | 4,455 | 4,505 | 66,800 | 1,126.25 |
| 2013-11-26 | 4,540 | 4,620 | 4,450 | 4,545 | 80,200 | 1,136.25 |
| 2013-11-25 | 4,675 | 4,725 | 4,490 | 4,510 | 152,300 | 1,127.50 |
| 2013-11-22 | 4,850 | 4,850 | 4,590 | 4,705 | 150,400 | 1,176.25 |
| 2013-11-21 | 4,775 | 4,840 | 4,730 | 4,790 | 214,200 | 1,197.50 |
| 2013-11-20 | 4,650 | 4,720 | 4,600 | 4,705 | 105,900 | 1,176.25 |
| 2013-11-19 | 4,595 | 4,670 | 4,555 | 4,590 | 82,900 | 1,147.50 |
| 2013-11-18 | 4,405 | 4,635 | 4,405 | 4,630 | 176,600 | 1,157.50 |
| 2013-11-15 | 4,310 | 4,430 | 4,305 | 4,400 | 89,200 | 1,100 |
| 2013-11-14 | 4,420 | 4,445 | 4,315 | 4,335 | 81,200 | 1,083.75 |
| 2013-11-13 | 4,475 | 4,475 | 4,355 | 4,385 | 109,000 | 1,096.25 |
| 2013-11-12 | 4,200 | 4,420 | 4,135 | 4,355 | 172,900 | 1,088.75 |
| 2013-11-11 | 4,200 | 4,225 | 4,045 | 4,130 | 85,200 | 1,032.50 |
| 2013-11-08 | 4,190 | 4,240 | 4,115 | 4,155 | 92,700 | 1,038.75 |
| 2013-11-07 | 4,200 | 4,285 | 4,190 | 4,275 | 44,300 | 1,068.75 |
| 2013-11-06 | 4,305 | 4,310 | 4,210 | 4,225 | 44,900 | 1,056.25 |
| 2013-11-05 | 4,300 | 4,365 | 4,220 | 4,330 | 78,100 | 1,082.50 |
| 2013-11-01 | 4,175 | 4,255 | 4,055 | 4,170 | 123,400 | 1,042.50 |
| 2013-10-31 | 4,290 | 4,380 | 4,140 | 4,200 | 188,900 | 1,050 |
| 2013-10-30 | 4,520 | 4,565 | 4,220 | 4,260 | 174,500 | 1,065 |
| 2013-10-29 | 4,630 | 4,680 | 4,545 | 4,560 | 80,800 | 1,140 |
| 2013-10-28 | 4,585 | 4,650 | 4,495 | 4,650 | 85,500 | 1,162.50 |
| 2013-10-25 | 4,695 | 4,695 | 4,565 | 4,585 | 57,300 | 1,146.25 |
| 2013-10-24 | 4,600 | 4,700 | 4,565 | 4,695 | 55,100 | 1,173.75 |
| 2013-10-23 | 4,760 | 4,790 | 4,640 | 4,655 | 75,300 | 1,163.75 |
| 2013-10-22 | 4,835 | 4,840 | 4,730 | 4,755 | 85,600 | 1,188.75 |
| 2013-10-21 | 4,870 | 4,900 | 4,835 | 4,880 | 97,800 | 1,220 |
| 2013-10-18 | 4,810 | 4,855 | 4,760 | 4,810 | 67,500 | 1,202.50 |
| 2013-10-17 | 4,880 | 4,890 | 4,790 | 4,805 | 60,500 | 1,201.25 |
| 2013-10-16 | 4,800 | 4,855 | 4,730 | 4,750 | 58,900 | 1,187.50 |
| 2013-10-15 | 4,870 | 4,875 | 4,750 | 4,800 | 79,000 | 1,200 |
| 2013-10-11 | 4,790 | 4,875 | 4,710 | 4,840 | 167,700 | 1,210 |
| 2013-10-10 | 4,620 | 4,810 | 4,620 | 4,660 | 159,200 | 1,165 |
| 2013-10-09 | 4,420 | 4,575 | 4,380 | 4,565 | 72,000 | 1,141.25 |
| 2013-10-08 | 4,270 | 4,570 | 4,235 | 4,485 | 157,400 | 1,121.25 |
| 2013-10-07 | 4,645 | 4,685 | 4,400 | 4,410 | 147,100 | 1,102.50 |
| 2013-10-04 | 4,620 | 4,745 | 4,540 | 4,715 | 153,600 | 1,178.75 |
| 2013-10-03 | 4,710 | 4,790 | 4,650 | 4,740 | 122,400 | 1,185 |
| 2013-10-02 | 4,975 | 5,060 | 4,670 | 4,780 | 254,800 | 1,195 |
| 2013-10-01 | 5,010 | 5,150 | 4,880 | 4,935 | 220,500 | 1,233.75 |
| 2013-09-30 | 5,000 | 5,190 | 4,970 | 5,100 | 151,600 | 1,275 |
| 2013-09-27 | 5,140 | 5,250 | 5,000 | 5,140 | 263,300 | 1,285 |
| 2013-09-26 | 4,660 | 5,140 | 4,660 | 5,140 | 246,800 | 1,285 |
| 2013-09-25 | 4,950 | 4,995 | 4,585 | 4,740 | 220,200 | 1,185 |
| 2013-09-24 | 5,010 | 5,100 | 4,880 | 5,010 | 304,600 | 1,252.50 |
| 2013-09-20 | 4,800 | 5,160 | 4,765 | 5,110 | 411,900 | 1,277.50 |
| 2013-09-19 | 4,700 | 4,800 | 4,535 | 4,800 | 201,600 | 1,200 |
| 2013-09-18 | 4,580 | 4,780 | 4,560 | 4,640 | 191,900 | 1,160 |
| 2013-09-17 | 4,430 | 4,575 | 4,430 | 4,500 | 122,100 | 1,125 |
| 2013-09-13 | 4,420 | 4,580 | 4,305 | 4,465 | 210,300 | 1,116.25 |
| 2013-09-12 | 4,090 | 4,420 | 4,090 | 4,395 | 196,500 | 1,098.75 |
| 2013-09-11 | 4,000 | 4,220 | 3,940 | 4,150 | 146,900 | 1,037.50 |
| 2013-09-10 | 4,225 | 4,260 | 3,940 | 3,960 | 241,500 | 990 |
| 2013-09-09 | 4,220 | 4,225 | 4,060 | 4,170 | 72,000 | 1,042.50 |
| 2013-09-06 | 4,235 | 4,330 | 4,035 | 4,085 | 105,000 | 1,021.25 |
| 2013-09-05 | 4,370 | 4,420 | 4,200 | 4,275 | 162,100 | 1,068.75 |
| 2013-09-04 | 4,175 | 4,320 | 4,105 | 4,270 | 136,200 | 1,067.50 |
| 2013-09-03 | 3,920 | 4,150 | 3,920 | 4,145 | 152,800 | 1,036.25 |
| 2013-09-02 | 3,910 | 4,000 | 3,870 | 3,890 | 110,900 | 972.50 |
| 2013-08-30 | 3,865 | 4,180 | 3,855 | 4,050 | 108,100 | 1,012.50 |
| 2013-08-29 | 3,990 | 4,075 | 3,845 | 3,855 | 154,700 | 963.75 |
| 2013-08-28 | 3,980 | 4,080 | 3,835 | 3,875 | 247,100 | 968.75 |
| 2013-08-27 | 4,500 | 4,595 | 4,100 | 4,200 | 440,000 | 1,050 |
| 2013-08-26 | 4,630 | 4,640 | 4,400 | 4,480 | 176,300 | 1,120 |
| 2013-08-23 | 4,440 | 4,575 | 4,360 | 4,490 | 118,500 | 1,122.50 |
| 2013-08-22 | 4,300 | 4,470 | 4,245 | 4,305 | 126,800 | 1,076.25 |
| 2013-08-21 | 4,505 | 4,505 | 4,220 | 4,325 | 147,900 | 1,081.25 |
| 2013-08-20 | 4,595 | 4,600 | 4,380 | 4,395 | 101,400 | 1,098.75 |
| 2013-08-19 | 4,220 | 4,620 | 4,220 | 4,555 | 191,200 | 1,138.75 |
| 2013-08-16 | 4,085 | 4,255 | 4,055 | 4,220 | 120,500 | 1,055 |
| 2013-08-15 | 4,200 | 4,300 | 4,165 | 4,220 | 85,900 | 1,055 |
| 2013-08-14 | 4,230 | 4,465 | 4,115 | 4,250 | 222,500 | 1,062.50 |
| 2013-08-13 | 3,625 | 4,360 | 3,355 | 4,300 | 571,200 | 1,075 |
| 2013-08-12 | 4,080 | 4,110 | 3,660 | 3,660 | 532,000 | 915 |
| 2013-08-09 | 4,355 | 4,480 | 4,220 | 4,360 | 138,700 | 1,090 |
| 2013-08-08 | 4,500 | 4,650 | 4,310 | 4,385 | 120,400 | 1,096.25 |
| 2013-08-07 | 4,505 | 4,680 | 4,435 | 4,510 | 137,600 | 1,127.50 |
| 2013-08-06 | 4,760 | 4,780 | 4,580 | 4,630 | 159,300 | 1,157.50 |
| 2013-08-05 | 4,730 | 4,915 | 4,650 | 4,790 | 197,700 | 1,197.50 |
| 2013-08-02 | 4,775 | 4,910 | 4,625 | 4,845 | 227,000 | 1,211.25 |
| 2013-08-01 | 4,545 | 4,960 | 4,250 | 4,775 | 418,900 | 1,193.75 |
| 2013-07-31 | 5,290 | 5,340 | 4,710 | 4,745 | 593,700 | 1,186.25 |
| 2013-07-30 | 5,360 | 5,780 | 5,100 | 5,390 | 646,000 | 1,347.50 |
| 2013-07-29 | 5,880 | 6,080 | 5,080 | 5,420 | 1,807,100 | 1,355 |
| 2013-07-26 | 5,320 | 5,380 | 5,030 | 5,080 | 199,700 | 1,270 |
| 2013-07-25 | 5,180 | 5,360 | 5,100 | 5,360 | 290,300 | 1,340 |
| 2013-07-24 | 5,010 | 5,200 | 4,955 | 5,100 | 183,800 | 1,275 |
| 2013-07-23 | 4,950 | 5,170 | 4,705 | 5,110 | 275,100 | 1,277.50 |
| 2013-07-22 | 4,985 | 5,230 | 4,975 | 5,080 | 319,500 | 1,270 |
| 2013-07-19 | 4,725 | 4,980 | 4,655 | 4,885 | 360,700 | 1,221.25 |
| 2013-07-18 | 4,240 | 4,895 | 4,215 | 4,800 | 338,600 | 1,200 |
| 2013-07-17 | 4,145 | 4,285 | 4,145 | 4,200 | 98,000 | 1,050 |
| 2013-07-16 | 4,050 | 4,310 | 4,015 | 4,210 | 216,000 | 1,052.50 |
| 2013-07-12 | 3,800 | 3,925 | 3,750 | 3,910 | 106,700 | 977.50 |
| 2013-07-11 | 3,770 | 3,915 | 3,760 | 3,870 | 76,400 | 967.50 |
| 2013-07-10 | 4,015 | 4,020 | 3,780 | 3,860 | 142,200 | 965 |
| 2013-07-09 | 3,995 | 4,050 | 3,800 | 4,020 | 131,400 | 1,005 |
| 2013-07-08 | 4,055 | 4,100 | 3,910 | 3,925 | 155,500 | 981.25 |
| 2013-07-05 | 3,880 | 3,975 | 3,845 | 3,925 | 148,800 | 981.25 |
| 2013-07-04 | 3,750 | 3,870 | 3,645 | 3,830 | 145,600 | 957.50 |
| 2013-07-03 | 3,585 | 3,860 | 3,515 | 3,815 | 162,900 | 953.75 |
| 2013-07-02 | 3,605 | 3,675 | 3,450 | 3,535 | 192,800 | 883.75 |
| 2013-07-01 | 3,385 | 3,550 | 3,350 | 3,535 | 140,900 | 883.75 |
| 2013-06-28 | 3,045 | 3,370 | 3,045 | 3,350 | 180,000 | 837.50 |
| 2013-06-27 | 2,943 | 3,130 | 2,610 | 3,030 | 477,000 | 757.50 |
| 2013-06-26 | 3,500 | 3,510 | 2,704 | 2,935 | 392,000 | 733.75 |
| 2013-06-25 | 3,580 | 3,600 | 3,205 | 3,360 | 328,500 | 840 |
| 2013-06-24 | 3,720 | 3,885 | 3,710 | 3,710 | 90,100 | 927.50 |
| 2013-06-21 | 3,520 | 3,740 | 3,510 | 3,675 | 163,400 | 918.75 |
| 2013-06-20 | 3,810 | 3,985 | 3,745 | 3,800 | 115,300 | 950 |
| 2013-06-19 | 3,960 | 4,010 | 3,800 | 3,880 | 164,000 | 970 |
| 2013-06-18 | 3,805 | 3,980 | 3,800 | 3,845 | 131,700 | 961.25 |
| 2013-06-17 | 3,820 | 3,875 | 3,700 | 3,850 | 116,000 | 962.50 |
| 2013-06-14 | 4,045 | 4,075 | 3,770 | 3,800 | 155,700 | 950 |
| 2013-06-13 | 3,900 | 4,060 | 3,715 | 3,845 | 206,800 | 961.25 |
| 2013-06-12 | 3,605 | 3,885 | 3,510 | 3,855 | 177,700 | 963.75 |
| 2013-06-11 | 3,600 | 3,950 | 3,505 | 3,735 | 334,100 | 933.75 |
| 2013-06-10 | 3,510 | 3,715 | 3,225 | 3,600 | 751,500 | 900 |
| 2013-06-07 | 3,440 | 3,595 | 3,370 | 3,370 | 386,700 | 842.50 |
| 2013-06-06 | 4,690 | 4,715 | 4,070 | 4,070 | 453,900 | 1,017.50 |
| 2013-06-05 | 4,910 | 5,120 | 4,750 | 4,770 | 390,300 | 1,192.50 |
| 2013-06-04 | 4,800 | 4,845 | 4,570 | 4,770 | 155,400 | 1,192.50 |
| 2013-06-03 | 4,640 | 4,960 | 4,640 | 4,780 | 239,800 | 1,195 |
| 2013-05-31 | 4,750 | 4,820 | 4,600 | 4,780 | 189,800 | 1,195 |
| 2013-05-30 | 4,710 | 4,900 | 4,600 | 4,690 | 260,500 | 1,172.50 |
| 2013-05-29 | 4,900 | 5,080 | 4,770 | 4,980 | 405,400 | 1,245 |
| 2013-05-28 | 4,440 | 4,630 | 4,370 | 4,590 | 204,400 | 1,147.50 |
| 2013-05-27 | 4,690 | 4,735 | 4,460 | 4,525 | 192,200 | 1,131.25 |
| 2013-05-24 | 4,770 | 4,960 | 4,380 | 4,775 | 367,100 | 1,193.75 |
| 2013-05-23 | 5,140 | 5,390 | 4,425 | 4,500 | 630,000 | 1,125 |
| 2013-05-22 | 4,930 | 5,160 | 4,710 | 4,965 | 216,300 | 1,241.25 |
| 2013-05-21 | 5,320 | 5,340 | 4,905 | 5,010 | 199,300 | 1,252.50 |
| 2013-05-20 | 5,250 | 5,420 | 5,050 | 5,220 | 286,800 | 1,305 |
| 2013-05-17 | 4,740 | 5,240 | 4,525 | 5,160 | 483,900 | 1,290 |
| 2013-05-16 | 4,520 | 4,765 | 3,955 | 4,600 | 578,600 | 1,150 |
| 2013-05-15 | 5,570 | 5,580 | 4,550 | 4,650 | 589,100 | 1,162.50 |
| 2013-05-14 | 4,825 | 5,290 | 4,820 | 5,270 | 277,600 | 1,317.50 |
| 2013-05-13 | 5,040 | 5,050 | 4,750 | 4,780 | 300,600 | 1,195 |
| 2013-05-10 | 4,910 | 5,150 | 4,680 | 5,020 | 413,800 | 1,255 |
| 2013-05-09 | 5,420 | 5,480 | 5,000 | 5,010 | 448,100 | 1,252.50 |
| 2013-05-08 | 5,780 | 5,990 | 5,200 | 5,360 | 894,500 | 1,340 |
| 2013-05-07 | 5,950 | 6,100 | 5,750 | 5,840 | 938,800 | 1,460 |
| 2013-05-02 | 5,080 | 5,400 | 5,010 | 5,350 | 351,200 | 1,337.50 |
| 2013-05-01 | 5,700 | 5,890 | 5,140 | 5,180 | 748,200 | 1,295 |
| 2013-04-30 | 5,000 | 5,720 | 4,995 | 5,720 | 513,800 | 1,430 |
| 2013-04-26 | 5,290 | 5,450 | 4,920 | 5,010 | 543,000 | 1,252.50 |
| 2013-04-25 | 5,390 | 5,390 | 4,815 | 5,390 | 1,038,500 | 1,347.50 |
| 2013-04-24 | 4,450 | 4,850 | 4,385 | 4,685 | 539,700 | 1,171.25 |
| 2013-04-23 | 4,300 | 4,380 | 4,220 | 4,240 | 230,400 | 1,060 |
| 2013-04-22 | 4,380 | 4,495 | 4,250 | 4,335 | 314,900 | 1,083.75 |
| 2013-04-19 | 4,090 | 4,280 | 4,090 | 4,250 | 156,700 | 1,062.50 |
| 2013-04-18 | 4,190 | 4,350 | 3,950 | 4,130 | 295,900 | 1,032.50 |
| 2013-04-17 | 3,815 | 4,200 | 3,810 | 4,200 | 429,800 | 1,050 |
| 2013-04-16 | 3,730 | 3,885 | 3,710 | 3,795 | 212,900 | 948.75 |
| 2013-04-15 | 3,820 | 3,930 | 3,770 | 3,810 | 152,900 | 952.50 |
| 2013-04-12 | 3,775 | 3,880 | 3,750 | 3,845 | 118,900 | 961.25 |
| 2013-04-11 | 3,995 | 4,000 | 3,635 | 3,830 | 328,900 | 957.50 |
| 2013-04-10 | 3,600 | 3,980 | 3,560 | 3,940 | 560,300 | 985 |
| 2013-04-09 | 3,390 | 3,630 | 3,220 | 3,595 | 392,300 | 898.75 |
| 2013-04-08 | 3,200 | 3,355 | 3,200 | 3,355 | 144,700 | 838.75 |
| 2013-04-05 | 3,145 | 3,185 | 3,050 | 3,185 | 113,500 | 796.25 |
| 2013-04-04 | 3,075 | 3,185 | 3,075 | 3,110 | 99,300 | 777.50 |
| 2013-04-03 | 3,150 | 3,165 | 3,100 | 3,110 | 80,600 | 777.50 |
| 2013-04-02 | 3,080 | 3,180 | 2,940 | 3,150 | 133,900 | 787.50 |
| 2013-04-01 | 3,210 | 3,245 | 3,000 | 3,100 | 178,300 | 775 |
| 2013-03-29 | 3,200 | 3,310 | 3,200 | 3,280 | 83,400 | 820 |
| 2013-03-28 | 3,340 | 3,345 | 3,180 | 3,205 | 134,000 | 801.25 |
| 2013-03-27 | 3,320 | 3,410 | 3,280 | 3,310 | 83,900 | 827.50 |
| 2013-03-26 | 322,500 | 344,000 | 322,500 | 335,000 | 3,656 | 837.50 |
| 2013-03-25 | 318,500 | 325,500 | 315,000 | 322,500 | 1,285 | 806.25 |
| 2013-03-22 | 312,000 | 320,000 | 311,000 | 314,000 | 1,333 | 785 |
| 2013-03-21 | 331,000 | 332,000 | 313,000 | 316,000 | 3,188 | 790 |
| 2013-03-19 | 337,000 | 339,000 | 326,500 | 331,000 | 1,627 | 827.50 |
| 2013-03-18 | 338,500 | 344,500 | 334,000 | 335,500 | 1,788 | 838.75 |
| 2013-03-15 | 335,000 | 351,000 | 330,000 | 340,000 | 5,169 | 850 |
| 2013-03-14 | 320,000 | 324,500 | 313,000 | 322,500 | 1,381 | 806.25 |
| 2013-03-13 | 319,000 | 324,500 | 311,000 | 317,000 | 1,954 | 792.50 |
| 2013-03-12 | 302,000 | 315,500 | 296,300 | 305,000 | 1,260 | 762.50 |
| 2013-03-11 | 319,500 | 321,500 | 302,000 | 309,000 | 1,771 | 772.50 |
| 2013-03-08 | 328,000 | 332,500 | 318,000 | 319,000 | 1,589 | 797.50 |
| 2013-03-07 | 327,000 | 336,000 | 320,500 | 326,000 | 2,973 | 815 |
| 2013-03-06 | 318,000 | 325,500 | 314,000 | 320,500 | 1,563 | 801.25 |
| 2013-03-05 | 341,000 | 342,000 | 319,500 | 322,000 | 2,798 | 805 |
| 2013-03-04 | 350,000 | 350,000 | 331,500 | 340,500 | 2,724 | 851.25 |
| 2013-03-01 | 317,500 | 332,500 | 310,000 | 330,000 | 3,586 | 825 |
| 2013-02-28 | 306,000 | 318,500 | 304,500 | 312,000 | 1,923 | 780 |
| 2013-02-27 | 305,000 | 312,000 | 298,000 | 302,500 | 2,224 | 756.25 |
| 2013-02-26 | 304,500 | 319,000 | 296,500 | 298,500 | 2,582 | 746.25 |
| 2013-02-25 | 303,000 | 317,000 | 302,000 | 311,000 | 2,906 | 777.50 |
| 2013-02-22 | 290,000 | 301,500 | 282,000 | 296,500 | 2,847 | 741.25 |
| 2013-02-21 | 281,000 | 294,400 | 281,000 | 293,200 | 1,855 | 733 |
| 2013-02-20 | 290,000 | 291,900 | 280,500 | 282,000 | 1,943 | 705 |
| 2013-02-19 | 285,800 | 296,500 | 285,800 | 290,200 | 2,695 | 725.50 |
| 2013-02-18 | 280,000 | 299,000 | 277,500 | 288,600 | 2,098 | 721.50 |
| 2013-02-15 | 295,500 | 299,800 | 271,000 | 285,000 | 2,338 | 712.50 |
| 2013-02-14 | 285,000 | 298,000 | 281,000 | 293,400 | 3,783 | 733.50 |
| 2013-02-13 | 260,000 | 277,400 | 259,600 | 268,500 | 2,000 | 671.25 |
| 2013-02-12 | 280,000 | 281,600 | 257,200 | 257,500 | 3,451 | 643.75 |
| 2013-02-08 | 291,000 | 292,000 | 280,000 | 281,100 | 1,601 | 702.75 |
| 2013-02-07 | 293,000 | 296,400 | 286,000 | 287,700 | 1,747 | 719.25 |
| 2013-02-06 | 294,300 | 303,500 | 290,800 | 298,200 | 2,093 | 745.50 |
| 2013-02-05 | 289,400 | 302,000 | 286,500 | 289,300 | 882 | 723.25 |
| 2013-02-04 | 305,000 | 305,500 | 291,000 | 291,600 | 1,356 | 729 |
| 2013-02-01 | 295,000 | 311,500 | 291,100 | 310,000 | 2,376 | 775 |
| 2013-01-31 | 293,300 | 300,500 | 277,300 | 294,000 | 2,908 | 735 |
| 2013-01-30 | 300,500 | 316,500 | 288,300 | 296,300 | 4,373 | 740.75 |
| 2013-01-29 | 357,000 | 360,000 | 293,100 | 310,000 | 6,195 | 775 |
| 2013-01-28 | 346,000 | 370,500 | 346,000 | 363,000 | 5,219 | 907.50 |
| 2013-01-25 | 338,000 | 346,000 | 330,000 | 339,000 | 2,331 | 847.50 |
| 2013-01-24 | 324,000 | 342,500 | 322,000 | 335,500 | 2,112 | 838.75 |
| 2013-01-23 | 325,500 | 350,000 | 315,000 | 323,000 | 5,038 | 807.50 |
| 2013-01-22 | 341,000 | 347,500 | 317,000 | 332,500 | 3,697 | 831.25 |
| 2013-01-21 | 313,000 | 354,000 | 312,000 | 343,000 | 4,956 | 857.50 |
| 2013-01-18 | 319,000 | 328,500 | 295,100 | 316,500 | 4,372 | 791.25 |
| 2013-01-17 | 288,200 | 331,000 | 288,200 | 312,000 | 9,834 | 780 |
| 2013-01-16 | 275,100 | 285,100 | 259,000 | 281,000 | 4,289 | 702.50 |
| 2013-01-15 | 246,000 | 281,600 | 239,000 | 278,800 | 6,793 | 697 |
| 2013-01-11 | 230,000 | 247,400 | 225,200 | 236,600 | 4,340 | 591.50 |
| 2013-01-10 | 212,900 | 224,700 | 210,300 | 224,700 | 1,564 | 561.75 |
| 2013-01-09 | 213,000 | 214,800 | 210,100 | 211,100 | 580 | 527.75 |
| 2013-01-08 | 214,000 | 218,800 | 208,300 | 211,500 | 932 | 528.75 |
| 2013-01-07 | 206,000 | 215,700 | 205,700 | 215,500 | 1,133 | 538.75 |
| 2013-01-04 | 210,000 | 213,000 | 205,000 | 206,100 | 1,046 | 515.25 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株