4967 小林製薬(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 | 5,960 | 5,960 | 5,850 | 5,870 | 63,500 | 2,935 |
| 2013-12-27 | 5,750 | 5,910 | 5,750 | 5,910 | 69,300 | 2,955 |
| 2013-12-26 | 5,660 | 5,750 | 5,620 | 5,750 | 49,400 | 2,875 |
| 2013-12-25 | 5,680 | 5,680 | 5,590 | 5,640 | 56,700 | 2,820 |
| 2013-12-24 | 5,610 | 5,690 | 5,510 | 5,660 | 99,800 | 2,830 |
| 2013-12-20 | 5,640 | 5,650 | 5,600 | 5,650 | 82,400 | 2,825 |
| 2013-12-19 | 5,620 | 5,650 | 5,550 | 5,610 | 95,100 | 2,805 |
| 2013-12-18 | 5,500 | 5,620 | 5,500 | 5,610 | 96,900 | 2,805 |
| 2013-12-17 | 5,560 | 5,580 | 5,480 | 5,510 | 59,600 | 2,755 |
| 2013-12-16 | 5,570 | 5,590 | 5,510 | 5,550 | 64,400 | 2,775 |
| 2013-12-13 | 5,500 | 5,630 | 5,480 | 5,550 | 151,200 | 2,775 |
| 2013-12-12 | 5,550 | 5,550 | 5,500 | 5,520 | 22,700 | 2,760 |
| 2013-12-11 | 5,580 | 5,590 | 5,500 | 5,560 | 47,800 | 2,780 |
| 2013-12-10 | 5,630 | 5,650 | 5,570 | 5,610 | 69,200 | 2,805 |
| 2013-12-09 | 5,610 | 5,630 | 5,580 | 5,630 | 56,700 | 2,815 |
| 2013-12-06 | 5,580 | 5,640 | 5,550 | 5,590 | 86,700 | 2,795 |
| 2013-12-05 | 5,580 | 5,590 | 5,540 | 5,590 | 83,100 | 2,795 |
| 2013-12-04 | 5,590 | 5,620 | 5,540 | 5,560 | 49,400 | 2,780 |
| 2013-12-03 | 5,610 | 5,610 | 5,550 | 5,560 | 57,100 | 2,780 |
| 2013-12-02 | 5,630 | 5,650 | 5,600 | 5,610 | 29,100 | 2,805 |
| 2013-11-29 | 5,590 | 5,610 | 5,570 | 5,590 | 51,000 | 2,795 |
| 2013-11-28 | 5,600 | 5,630 | 5,590 | 5,630 | 32,800 | 2,815 |
| 2013-11-27 | 5,560 | 5,630 | 5,540 | 5,600 | 56,200 | 2,800 |
| 2013-11-26 | 5,550 | 5,610 | 5,550 | 5,560 | 56,300 | 2,780 |
| 2013-11-25 | 5,600 | 5,640 | 5,580 | 5,600 | 70,000 | 2,800 |
| 2013-11-22 | 5,500 | 5,580 | 5,450 | 5,570 | 121,700 | 2,785 |
| 2013-11-21 | 5,480 | 5,480 | 5,390 | 5,410 | 71,000 | 2,705 |
| 2013-11-20 | 5,430 | 5,450 | 5,380 | 5,450 | 59,900 | 2,725 |
| 2013-11-19 | 5,410 | 5,440 | 5,380 | 5,410 | 58,000 | 2,705 |
| 2013-11-18 | 5,460 | 5,460 | 5,390 | 5,440 | 32,200 | 2,720 |
| 2013-11-15 | 5,440 | 5,460 | 5,420 | 5,450 | 48,800 | 2,725 |
| 2013-11-14 | 5,380 | 5,450 | 5,360 | 5,420 | 47,100 | 2,710 |
| 2013-11-13 | 5,400 | 5,400 | 5,310 | 5,350 | 44,900 | 2,675 |
| 2013-11-12 | 5,400 | 5,400 | 5,340 | 5,390 | 44,000 | 2,695 |
| 2013-11-11 | 5,380 | 5,400 | 5,340 | 5,390 | 74,600 | 2,695 |
| 2013-11-08 | 5,350 | 5,360 | 5,220 | 5,250 | 119,600 | 2,625 |
| 2013-11-07 | 5,350 | 5,400 | 5,340 | 5,370 | 47,000 | 2,685 |
| 2013-11-06 | 5,390 | 5,400 | 5,360 | 5,390 | 70,800 | 2,695 |
| 2013-11-05 | 5,470 | 5,470 | 5,370 | 5,410 | 58,200 | 2,705 |
| 2013-11-01 | 5,510 | 5,510 | 5,360 | 5,400 | 62,700 | 2,700 |
| 2013-10-31 | 5,500 | 5,530 | 5,450 | 5,490 | 70,300 | 2,745 |
| 2013-10-30 | 5,450 | 5,500 | 5,390 | 5,450 | 167,700 | 2,725 |
| 2013-10-29 | 5,400 | 5,440 | 5,350 | 5,410 | 58,100 | 2,705 |
| 2013-10-28 | 5,370 | 5,420 | 5,340 | 5,400 | 50,800 | 2,700 |
| 2013-10-25 | 5,460 | 5,460 | 5,310 | 5,310 | 75,600 | 2,655 |
| 2013-10-24 | 5,390 | 5,430 | 5,370 | 5,420 | 82,500 | 2,710 |
| 2013-10-23 | 5,500 | 5,500 | 5,390 | 5,390 | 52,700 | 2,695 |
| 2013-10-22 | 5,500 | 5,510 | 5,460 | 5,480 | 54,100 | 2,740 |
| 2013-10-21 | 5,510 | 5,530 | 5,450 | 5,480 | 53,900 | 2,740 |
| 2013-10-18 | 5,540 | 5,580 | 5,480 | 5,510 | 48,600 | 2,755 |
| 2013-10-17 | 5,520 | 5,560 | 5,490 | 5,520 | 54,700 | 2,760 |
| 2013-10-16 | 5,550 | 5,570 | 5,470 | 5,500 | 41,600 | 2,750 |
| 2013-10-15 | 5,610 | 5,610 | 5,490 | 5,540 | 64,300 | 2,770 |
| 2013-10-11 | 5,530 | 5,620 | 5,530 | 5,600 | 74,300 | 2,800 |
| 2013-10-10 | 5,430 | 5,550 | 5,430 | 5,510 | 115,900 | 2,755 |
| 2013-10-09 | 5,370 | 5,370 | 5,280 | 5,340 | 81,400 | 2,670 |
| 2013-10-08 | 5,430 | 5,440 | 5,370 | 5,400 | 66,400 | 2,700 |
| 2013-10-07 | 5,430 | 5,470 | 5,390 | 5,410 | 89,800 | 2,705 |
| 2013-10-04 | 5,490 | 5,540 | 5,440 | 5,440 | 64,700 | 2,720 |
| 2013-10-03 | 5,480 | 5,540 | 5,480 | 5,490 | 97,700 | 2,745 |
| 2013-10-02 | 5,560 | 5,590 | 5,450 | 5,470 | 85,700 | 2,735 |
| 2013-10-01 | 5,620 | 5,630 | 5,530 | 5,540 | 69,600 | 2,770 |
| 2013-09-30 | 5,570 | 5,640 | 5,540 | 5,620 | 103,500 | 2,810 |
| 2013-09-27 | 5,660 | 5,690 | 5,610 | 5,620 | 45,300 | 2,810 |
| 2013-09-26 | 5,620 | 5,660 | 5,560 | 5,660 | 77,900 | 2,830 |
| 2013-09-25 | 5,540 | 5,720 | 5,540 | 5,680 | 181,100 | 2,840 |
| 2013-09-24 | 5,600 | 5,700 | 5,600 | 5,640 | 126,500 | 2,820 |
| 2013-09-20 | 5,800 | 5,820 | 5,680 | 5,680 | 110,600 | 2,840 |
| 2013-09-19 | 5,710 | 5,800 | 5,680 | 5,720 | 112,600 | 2,860 |
| 2013-09-18 | 5,600 | 5,640 | 5,580 | 5,610 | 55,400 | 2,805 |
| 2013-09-17 | 5,620 | 5,650 | 5,550 | 5,550 | 82,800 | 2,775 |
| 2013-09-13 | 5,550 | 5,620 | 5,530 | 5,610 | 104,300 | 2,805 |
| 2013-09-12 | 5,550 | 5,610 | 5,540 | 5,600 | 48,600 | 2,800 |
| 2013-09-11 | 5,650 | 5,690 | 5,470 | 5,580 | 47,600 | 2,790 |
| 2013-09-10 | 5,630 | 5,660 | 5,610 | 5,630 | 54,500 | 2,815 |
| 2013-09-09 | 5,610 | 5,640 | 5,560 | 5,600 | 38,500 | 2,800 |
| 2013-09-06 | 5,560 | 5,580 | 5,460 | 5,510 | 57,900 | 2,755 |
| 2013-09-05 | 5,610 | 5,610 | 5,500 | 5,540 | 44,300 | 2,770 |
| 2013-09-04 | 5,610 | 5,610 | 5,540 | 5,610 | 56,900 | 2,805 |
| 2013-09-03 | 5,570 | 5,610 | 5,560 | 5,610 | 38,200 | 2,805 |
| 2013-09-02 | 5,490 | 5,600 | 5,460 | 5,530 | 43,800 | 2,765 |
| 2013-08-30 | 5,550 | 5,550 | 5,420 | 5,450 | 85,500 | 2,725 |
| 2013-08-29 | 5,540 | 5,600 | 5,510 | 5,540 | 46,000 | 2,770 |
| 2013-08-28 | 5,570 | 5,580 | 5,520 | 5,520 | 58,000 | 2,760 |
| 2013-08-27 | 5,620 | 5,670 | 5,590 | 5,610 | 43,700 | 2,805 |
| 2013-08-26 | 5,640 | 5,640 | 5,580 | 5,610 | 25,100 | 2,805 |
| 2013-08-23 | 5,680 | 5,680 | 5,570 | 5,620 | 83,100 | 2,810 |
| 2013-08-22 | 5,520 | 5,620 | 5,520 | 5,620 | 53,500 | 2,810 |
| 2013-08-21 | 5,600 | 5,630 | 5,530 | 5,620 | 93,100 | 2,810 |
| 2013-08-20 | 5,580 | 5,680 | 5,540 | 5,630 | 73,200 | 2,815 |
| 2013-08-19 | 5,580 | 5,670 | 5,560 | 5,630 | 56,500 | 2,815 |
| 2013-08-16 | 5,520 | 5,620 | 5,470 | 5,580 | 59,500 | 2,790 |
| 2013-08-15 | 5,610 | 5,660 | 5,530 | 5,600 | 69,900 | 2,800 |
| 2013-08-14 | 5,590 | 5,690 | 5,560 | 5,670 | 112,300 | 2,835 |
| 2013-08-13 | 5,420 | 5,560 | 5,420 | 5,550 | 66,300 | 2,775 |
| 2013-08-12 | 5,410 | 5,430 | 5,330 | 5,390 | 54,600 | 2,695 |
| 2013-08-09 | 5,390 | 5,460 | 5,360 | 5,400 | 66,200 | 2,700 |
| 2013-08-08 | 5,360 | 5,440 | 5,320 | 5,330 | 66,700 | 2,665 |
| 2013-08-07 | 5,410 | 5,540 | 5,390 | 5,400 | 87,000 | 2,700 |
| 2013-08-06 | 5,350 | 5,480 | 5,340 | 5,480 | 56,200 | 2,740 |
| 2013-08-05 | 5,340 | 5,440 | 5,340 | 5,390 | 59,200 | 2,695 |
| 2013-08-02 | 5,320 | 5,450 | 5,280 | 5,430 | 110,300 | 2,715 |
| 2013-08-01 | 5,120 | 5,280 | 5,120 | 5,270 | 70,200 | 2,635 |
| 2013-07-31 | 5,150 | 5,200 | 5,110 | 5,110 | 67,500 | 2,555 |
| 2013-07-30 | 5,120 | 5,230 | 5,080 | 5,200 | 69,300 | 2,600 |
| 2013-07-29 | 5,170 | 5,170 | 5,050 | 5,100 | 90,500 | 2,550 |
| 2013-07-26 | 5,260 | 5,350 | 5,220 | 5,270 | 81,700 | 2,635 |
| 2013-07-25 | 5,360 | 5,360 | 5,240 | 5,250 | 46,800 | 2,625 |
| 2013-07-24 | 5,360 | 5,370 | 5,280 | 5,330 | 40,100 | 2,665 |
| 2013-07-23 | 5,280 | 5,380 | 5,240 | 5,360 | 58,400 | 2,680 |
| 2013-07-22 | 5,230 | 5,320 | 5,230 | 5,280 | 68,200 | 2,640 |
| 2013-07-19 | 5,290 | 5,300 | 5,220 | 5,230 | 50,800 | 2,615 |
| 2013-07-18 | 5,210 | 5,260 | 5,200 | 5,250 | 74,500 | 2,625 |
| 2013-07-17 | 5,160 | 5,230 | 5,140 | 5,200 | 56,700 | 2,600 |
| 2013-07-16 | 5,180 | 5,260 | 5,180 | 5,190 | 30,200 | 2,595 |
| 2013-07-12 | 5,150 | 5,240 | 5,130 | 5,180 | 69,500 | 2,590 |
| 2013-07-11 | 5,180 | 5,220 | 5,140 | 5,180 | 46,900 | 2,590 |
| 2013-07-10 | 5,250 | 5,290 | 5,190 | 5,220 | 66,800 | 2,610 |
| 2013-07-09 | 5,220 | 5,260 | 5,150 | 5,250 | 59,500 | 2,625 |
| 2013-07-08 | 5,260 | 5,290 | 5,150 | 5,150 | 69,000 | 2,575 |
| 2013-07-05 | 5,320 | 5,320 | 5,220 | 5,250 | 67,800 | 2,625 |
| 2013-07-04 | 5,240 | 5,320 | 5,240 | 5,300 | 62,900 | 2,650 |
| 2013-07-03 | 5,260 | 5,290 | 5,180 | 5,270 | 55,000 | 2,635 |
| 2013-07-02 | 5,230 | 5,260 | 5,100 | 5,250 | 49,900 | 2,625 |
| 2013-07-01 | 5,140 | 5,210 | 5,090 | 5,190 | 94,000 | 2,595 |
| 2013-06-28 | 5,100 | 5,240 | 5,040 | 5,230 | 88,600 | 2,615 |
| 2013-06-27 | 4,945 | 5,080 | 4,945 | 5,050 | 59,600 | 2,525 |
| 2013-06-26 | 5,000 | 5,030 | 4,905 | 4,925 | 87,300 | 2,462.50 |
| 2013-06-25 | 5,030 | 5,070 | 4,965 | 5,050 | 101,400 | 2,525 |
| 2013-06-24 | 5,140 | 5,140 | 4,965 | 5,010 | 86,200 | 2,505 |
| 2013-06-21 | 4,795 | 5,170 | 4,740 | 5,140 | 248,300 | 2,570 |
| 2013-06-20 | 4,880 | 4,880 | 4,790 | 4,805 | 57,500 | 2,402.50 |
| 2013-06-19 | 4,850 | 4,880 | 4,795 | 4,870 | 88,500 | 2,435 |
| 2013-06-18 | 4,820 | 4,830 | 4,690 | 4,725 | 99,600 | 2,362.50 |
| 2013-06-17 | 4,645 | 4,825 | 4,645 | 4,805 | 80,700 | 2,402.50 |
| 2013-06-14 | 4,680 | 4,740 | 4,625 | 4,650 | 170,900 | 2,325 |
| 2013-06-13 | 4,595 | 4,665 | 4,435 | 4,470 | 98,900 | 2,235 |
| 2013-06-12 | 4,600 | 4,700 | 4,560 | 4,665 | 83,200 | 2,332.50 |
| 2013-06-11 | 4,745 | 4,750 | 4,615 | 4,650 | 102,700 | 2,325 |
| 2013-06-10 | 4,730 | 4,780 | 4,670 | 4,745 | 93,500 | 2,372.50 |
| 2013-06-07 | 4,550 | 4,650 | 4,525 | 4,595 | 84,300 | 2,297.50 |
| 2013-06-06 | 4,620 | 4,660 | 4,565 | 4,580 | 80,300 | 2,290 |
| 2013-06-05 | 4,790 | 4,860 | 4,700 | 4,700 | 61,500 | 2,350 |
| 2013-06-04 | 4,750 | 4,870 | 4,725 | 4,860 | 91,100 | 2,430 |
| 2013-06-03 | 4,805 | 4,850 | 4,765 | 4,780 | 79,000 | 2,390 |
| 2013-05-31 | 4,840 | 4,885 | 4,765 | 4,800 | 96,200 | 2,400 |
| 2013-05-30 | 4,900 | 4,925 | 4,765 | 4,790 | 74,400 | 2,395 |
| 2013-05-29 | 5,000 | 5,040 | 4,935 | 4,940 | 66,500 | 2,470 |
| 2013-05-28 | 4,875 | 4,990 | 4,860 | 4,920 | 89,100 | 2,460 |
| 2013-05-27 | 4,995 | 5,120 | 4,885 | 4,995 | 77,200 | 2,497.50 |
| 2013-05-24 | 5,030 | 5,110 | 4,880 | 5,030 | 122,700 | 2,515 |
| 2013-05-23 | 5,180 | 5,310 | 5,010 | 5,050 | 167,200 | 2,525 |
| 2013-05-22 | 5,300 | 5,380 | 5,280 | 5,280 | 66,900 | 2,640 |
| 2013-05-21 | 5,350 | 5,350 | 5,290 | 5,320 | 61,400 | 2,660 |
| 2013-05-20 | 5,420 | 5,420 | 5,340 | 5,340 | 96,200 | 2,670 |
| 2013-05-17 | 5,450 | 5,500 | 5,400 | 5,460 | 66,000 | 2,730 |
| 2013-05-16 | 5,500 | 5,540 | 5,360 | 5,460 | 78,500 | 2,730 |
| 2013-05-15 | 5,520 | 5,550 | 5,460 | 5,540 | 53,300 | 2,770 |
| 2013-05-14 | 5,420 | 5,510 | 5,410 | 5,490 | 36,700 | 2,745 |
| 2013-05-13 | 5,480 | 5,520 | 5,430 | 5,500 | 45,200 | 2,750 |
| 2013-05-10 | 5,500 | 5,530 | 5,430 | 5,480 | 51,400 | 2,740 |
| 2013-05-09 | 5,500 | 5,550 | 5,460 | 5,470 | 56,600 | 2,735 |
| 2013-05-08 | 5,530 | 5,560 | 5,490 | 5,500 | 61,500 | 2,750 |
| 2013-05-07 | 5,370 | 5,550 | 5,360 | 5,530 | 149,900 | 2,765 |
| 2013-05-02 | 5,320 | 5,350 | 5,230 | 5,350 | 106,900 | 2,675 |
| 2013-05-01 | 5,300 | 5,350 | 5,230 | 5,320 | 80,300 | 2,660 |
| 2013-04-30 | 5,300 | 5,360 | 5,280 | 5,320 | 104,100 | 2,660 |
| 2013-04-26 | 5,300 | 5,320 | 5,220 | 5,230 | 65,500 | 2,615 |
| 2013-04-25 | 5,330 | 5,370 | 5,300 | 5,310 | 126,500 | 2,655 |
| 2013-04-24 | 5,270 | 5,340 | 5,240 | 5,330 | 111,900 | 2,665 |
| 2013-04-23 | 5,250 | 5,310 | 5,210 | 5,270 | 91,800 | 2,635 |
| 2013-04-22 | 5,250 | 5,350 | 5,250 | 5,320 | 120,600 | 2,660 |
| 2013-04-19 | 5,350 | 5,350 | 5,280 | 5,310 | 121,700 | 2,655 |
| 2013-04-18 | 5,340 | 5,360 | 5,290 | 5,340 | 121,700 | 2,670 |
| 2013-04-17 | 5,360 | 5,430 | 5,290 | 5,350 | 137,100 | 2,675 |
| 2013-04-16 | 5,150 | 5,370 | 5,100 | 5,360 | 203,500 | 2,680 |
| 2013-04-15 | 5,090 | 5,240 | 5,090 | 5,200 | 70,800 | 2,600 |
| 2013-04-12 | 5,110 | 5,160 | 4,980 | 5,140 | 106,300 | 2,570 |
| 2013-04-11 | 5,050 | 5,350 | 5,050 | 5,180 | 183,600 | 2,590 |
| 2013-04-10 | 5,080 | 5,140 | 5,040 | 5,110 | 125,700 | 2,555 |
| 2013-04-09 | 4,990 | 5,040 | 4,940 | 5,010 | 148,500 | 2,505 |
| 2013-04-08 | 4,900 | 4,980 | 4,855 | 4,980 | 177,400 | 2,490 |
| 2013-04-05 | 4,715 | 4,915 | 4,690 | 4,905 | 274,900 | 2,452.50 |
| 2013-04-04 | 4,495 | 4,685 | 4,470 | 4,685 | 156,900 | 2,342.50 |
| 2013-04-03 | 4,425 | 4,495 | 4,425 | 4,490 | 64,700 | 2,245 |
| 2013-04-02 | 4,400 | 4,450 | 4,360 | 4,395 | 144,000 | 2,197.50 |
| 2013-04-01 | 4,530 | 4,530 | 4,375 | 4,395 | 116,700 | 2,197.50 |
| 2013-03-29 | 4,570 | 4,570 | 4,520 | 4,545 | 104,300 | 2,272.50 |
| 2013-03-28 | 4,580 | 4,595 | 4,550 | 4,570 | 81,900 | 2,285 |
| 2013-03-27 | 4,565 | 4,580 | 4,535 | 4,580 | 111,600 | 2,290 |
| 2013-03-26 | 4,660 | 4,670 | 4,630 | 4,660 | 149,800 | 2,330 |
| 2013-03-25 | 4,630 | 4,645 | 4,610 | 4,620 | 100,600 | 2,310 |
| 2013-03-22 | 4,585 | 4,620 | 4,565 | 4,565 | 118,600 | 2,282.50 |
| 2013-03-21 | 4,570 | 4,590 | 4,545 | 4,565 | 106,400 | 2,282.50 |
| 2013-03-19 | 4,430 | 4,590 | 4,430 | 4,560 | 222,700 | 2,280 |
| 2013-03-18 | 4,415 | 4,420 | 4,390 | 4,400 | 120,100 | 2,200 |
| 2013-03-15 | 4,390 | 4,420 | 4,390 | 4,415 | 185,600 | 2,207.50 |
| 2013-03-14 | 4,355 | 4,380 | 4,355 | 4,360 | 74,600 | 2,180 |
| 2013-03-13 | 4,480 | 4,480 | 4,350 | 4,355 | 227,500 | 2,177.50 |
| 2013-03-12 | 4,510 | 4,525 | 4,480 | 4,500 | 139,800 | 2,250 |
| 2013-03-11 | 4,490 | 4,530 | 4,465 | 4,510 | 95,100 | 2,255 |
| 2013-03-08 | 4,485 | 4,515 | 4,470 | 4,480 | 144,800 | 2,240 |
| 2013-03-07 | 4,495 | 4,510 | 4,485 | 4,500 | 55,400 | 2,250 |
| 2013-03-06 | 4,495 | 4,510 | 4,465 | 4,480 | 60,300 | 2,240 |
| 2013-03-05 | 4,520 | 4,545 | 4,470 | 4,480 | 52,900 | 2,240 |
| 2013-03-04 | 4,430 | 4,515 | 4,430 | 4,495 | 128,200 | 2,247.50 |
| 2013-03-01 | 4,405 | 4,435 | 4,380 | 4,425 | 68,000 | 2,212.50 |
| 2013-02-28 | 4,385 | 4,420 | 4,370 | 4,395 | 97,000 | 2,197.50 |
| 2013-02-27 | 4,375 | 4,430 | 4,360 | 4,395 | 100,400 | 2,197.50 |
| 2013-02-26 | 4,405 | 4,440 | 4,375 | 4,375 | 66,200 | 2,187.50 |
| 2013-02-25 | 4,420 | 4,470 | 4,410 | 4,440 | 78,200 | 2,220 |
| 2013-02-22 | 4,400 | 4,425 | 4,380 | 4,415 | 82,600 | 2,207.50 |
| 2013-02-21 | 4,440 | 4,445 | 4,400 | 4,415 | 59,400 | 2,207.50 |
| 2013-02-20 | 4,435 | 4,445 | 4,415 | 4,440 | 75,500 | 2,220 |
| 2013-02-19 | 4,420 | 4,445 | 4,410 | 4,425 | 64,900 | 2,212.50 |
| 2013-02-18 | 4,400 | 4,440 | 4,380 | 4,430 | 87,600 | 2,215 |
| 2013-02-15 | 4,385 | 4,400 | 4,375 | 4,395 | 76,200 | 2,197.50 |
| 2013-02-14 | 4,390 | 4,410 | 4,375 | 4,380 | 87,100 | 2,190 |
| 2013-02-13 | 4,355 | 4,375 | 4,335 | 4,370 | 103,400 | 2,185 |
| 2013-02-12 | 4,305 | 4,385 | 4,305 | 4,355 | 135,600 | 2,177.50 |
| 2013-02-08 | 4,285 | 4,310 | 4,260 | 4,290 | 69,000 | 2,145 |
| 2013-02-07 | 4,295 | 4,320 | 4,280 | 4,305 | 103,100 | 2,152.50 |
| 2013-02-06 | 4,300 | 4,320 | 4,280 | 4,295 | 89,300 | 2,147.50 |
| 2013-02-05 | 4,250 | 4,325 | 4,250 | 4,285 | 115,900 | 2,142.50 |
| 2013-02-04 | 4,305 | 4,335 | 4,250 | 4,250 | 182,400 | 2,125 |
| 2013-02-01 | 4,435 | 4,445 | 4,390 | 4,390 | 82,900 | 2,195 |
| 2013-01-31 | 4,370 | 4,460 | 4,305 | 4,460 | 175,400 | 2,230 |
| 2013-01-30 | 4,305 | 4,365 | 4,295 | 4,365 | 171,000 | 2,182.50 |
| 2013-01-29 | 4,290 | 4,335 | 4,280 | 4,295 | 52,400 | 2,147.50 |
| 2013-01-28 | 4,355 | 4,355 | 4,300 | 4,320 | 66,700 | 2,160 |
| 2013-01-25 | 4,340 | 4,365 | 4,330 | 4,355 | 59,800 | 2,177.50 |
| 2013-01-24 | 4,315 | 4,325 | 4,285 | 4,320 | 54,000 | 2,160 |
| 2013-01-23 | 4,325 | 4,365 | 4,325 | 4,340 | 48,800 | 2,170 |
| 2013-01-22 | 4,325 | 4,350 | 4,290 | 4,325 | 47,100 | 2,162.50 |
| 2013-01-21 | 4,335 | 4,355 | 4,325 | 4,325 | 56,000 | 2,162.50 |
| 2013-01-18 | 4,355 | 4,365 | 4,335 | 4,355 | 51,400 | 2,177.50 |
| 2013-01-17 | 4,345 | 4,355 | 4,320 | 4,355 | 84,200 | 2,177.50 |
| 2013-01-16 | 4,270 | 4,350 | 4,260 | 4,325 | 113,200 | 2,162.50 |
| 2013-01-15 | 4,290 | 4,320 | 4,285 | 4,315 | 76,300 | 2,157.50 |
| 2013-01-11 | 4,265 | 4,270 | 4,225 | 4,265 | 98,800 | 2,132.50 |
| 2013-01-10 | 4,210 | 4,270 | 4,200 | 4,260 | 79,800 | 2,130 |
| 2013-01-09 | 4,185 | 4,220 | 4,165 | 4,200 | 83,000 | 2,100 |
| 2013-01-08 | 4,195 | 4,220 | 4,160 | 4,165 | 94,700 | 2,082.50 |
| 2013-01-07 | 4,155 | 4,200 | 4,150 | 4,200 | 101,700 | 2,100 |
| 2013-01-04 | 4,105 | 4,125 | 4,065 | 4,125 | 122,500 | 2,062.50 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
