4612 日本ペイントホールディングス(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 | 1,750 | 1,763 | 1,734 | 1,749 | 564,000 | 349.80 |
| 2013-12-27 | 1,717 | 1,739 | 1,710 | 1,738 | 480,000 | 347.60 |
| 2013-12-26 | 1,696 | 1,720 | 1,687 | 1,717 | 447,000 | 343.40 |
| 2013-12-25 | 1,682 | 1,693 | 1,670 | 1,679 | 625,000 | 335.80 |
| 2013-12-24 | 1,711 | 1,715 | 1,695 | 1,703 | 798,000 | 340.60 |
| 2013-12-20 | 1,690 | 1,712 | 1,686 | 1,711 | 643,000 | 342.20 |
| 2013-12-19 | 1,710 | 1,717 | 1,698 | 1,709 | 1,072,000 | 341.80 |
| 2013-12-18 | 1,691 | 1,708 | 1,683 | 1,707 | 979,000 | 341.40 |
| 2013-12-17 | 1,683 | 1,693 | 1,673 | 1,691 | 607,000 | 338.20 |
| 2013-12-16 | 1,685 | 1,699 | 1,672 | 1,683 | 912,000 | 336.60 |
| 2013-12-13 | 1,668 | 1,688 | 1,657 | 1,679 | 1,212,000 | 335.80 |
| 2013-12-12 | 1,707 | 1,707 | 1,661 | 1,675 | 1,109,000 | 335 |
| 2013-12-11 | 1,710 | 1,712 | 1,690 | 1,706 | 1,195,000 | 341.20 |
| 2013-12-10 | 1,700 | 1,712 | 1,690 | 1,712 | 1,512,000 | 342.40 |
| 2013-12-09 | 1,667 | 1,681 | 1,662 | 1,681 | 980,000 | 336.20 |
| 2013-12-06 | 1,645 | 1,648 | 1,621 | 1,636 | 1,007,000 | 327.20 |
| 2013-12-05 | 1,655 | 1,667 | 1,630 | 1,644 | 1,948,000 | 328.80 |
| 2013-12-04 | 1,645 | 1,676 | 1,636 | 1,643 | 1,376,000 | 328.60 |
| 2013-12-03 | 1,689 | 1,709 | 1,640 | 1,666 | 2,825,000 | 333.20 |
| 2013-12-02 | 1,677 | 1,700 | 1,669 | 1,672 | 1,768,000 | 334.40 |
| 2013-11-29 | 1,655 | 1,661 | 1,645 | 1,660 | 1,121,000 | 332 |
| 2013-11-28 | 1,621 | 1,653 | 1,621 | 1,651 | 1,299,000 | 330.20 |
| 2013-11-27 | 1,607 | 1,637 | 1,605 | 1,615 | 2,077,000 | 323 |
| 2013-11-26 | 1,669 | 1,675 | 1,601 | 1,618 | 14,344,000 | 323.60 |
| 2013-11-25 | 1,684 | 1,687 | 1,621 | 1,629 | 3,313,000 | 325.80 |
| 2013-11-22 | 1,685 | 1,699 | 1,663 | 1,675 | 2,464,000 | 335 |
| 2013-11-21 | 1,669 | 1,686 | 1,665 | 1,685 | 1,330,000 | 337 |
| 2013-11-20 | 1,666 | 1,671 | 1,646 | 1,665 | 949,000 | 333 |
| 2013-11-19 | 1,674 | 1,674 | 1,655 | 1,670 | 1,085,000 | 334 |
| 2013-11-18 | 1,686 | 1,688 | 1,665 | 1,674 | 1,221,000 | 334.80 |
| 2013-11-15 | 1,691 | 1,699 | 1,650 | 1,666 | 2,407,000 | 333.20 |
| 2013-11-14 | 1,694 | 1,699 | 1,677 | 1,691 | 978,000 | 338.20 |
| 2013-11-13 | 1,693 | 1,696 | 1,676 | 1,681 | 611,000 | 336.20 |
| 2013-11-12 | 1,670 | 1,699 | 1,670 | 1,682 | 1,017,000 | 336.40 |
| 2013-11-11 | 1,682 | 1,715 | 1,666 | 1,679 | 1,288,000 | 335.80 |
| 2013-11-08 | 1,664 | 1,684 | 1,629 | 1,670 | 1,815,000 | 334 |
| 2013-11-07 | 1,693 | 1,726 | 1,673 | 1,700 | 3,277,000 | 340 |
| 2013-11-06 | 1,644 | 1,665 | 1,617 | 1,660 | 1,240,000 | 332 |
| 2013-11-05 | 1,641 | 1,644 | 1,613 | 1,640 | 1,236,000 | 328 |
| 2013-11-01 | 1,645 | 1,652 | 1,615 | 1,627 | 744,000 | 325.40 |
| 2013-10-31 | 1,650 | 1,663 | 1,642 | 1,646 | 831,000 | 329.20 |
| 2013-10-30 | 1,627 | 1,659 | 1,618 | 1,656 | 1,529,000 | 331.20 |
| 2013-10-29 | 1,615 | 1,623 | 1,597 | 1,607 | 1,378,000 | 321.40 |
| 2013-10-28 | 1,608 | 1,645 | 1,604 | 1,641 | 1,002,000 | 328.20 |
| 2013-10-25 | 1,636 | 1,637 | 1,603 | 1,608 | 1,260,000 | 321.60 |
| 2013-10-24 | 1,601 | 1,638 | 1,591 | 1,634 | 759,000 | 326.80 |
| 2013-10-23 | 1,671 | 1,672 | 1,595 | 1,601 | 1,899,000 | 320.20 |
| 2013-10-22 | 1,660 | 1,685 | 1,656 | 1,677 | 889,000 | 335.40 |
| 2013-10-21 | 1,680 | 1,684 | 1,652 | 1,670 | 1,078,000 | 334 |
| 2013-10-18 | 1,701 | 1,706 | 1,683 | 1,690 | 1,092,000 | 338 |
| 2013-10-17 | 1,677 | 1,695 | 1,661 | 1,689 | 1,172,000 | 337.80 |
| 2013-10-16 | 1,655 | 1,679 | 1,641 | 1,658 | 1,202,000 | 331.60 |
| 2013-10-15 | 1,664 | 1,710 | 1,646 | 1,659 | 3,663,000 | 331.80 |
| 2013-10-11 | 1,602 | 1,645 | 1,602 | 1,643 | 1,161,000 | 328.60 |
| 2013-10-10 | 1,591 | 1,613 | 1,581 | 1,593 | 953,000 | 318.60 |
| 2013-10-09 | 1,559 | 1,592 | 1,546 | 1,591 | 939,000 | 318.20 |
| 2013-10-08 | 1,530 | 1,568 | 1,515 | 1,563 | 839,000 | 312.60 |
| 2013-10-07 | 1,564 | 1,565 | 1,531 | 1,544 | 545,000 | 308.80 |
| 2013-10-04 | 1,559 | 1,593 | 1,546 | 1,579 | 1,320,000 | 315.80 |
| 2013-10-03 | 1,561 | 1,568 | 1,541 | 1,559 | 711,000 | 311.80 |
| 2013-10-02 | 1,597 | 1,618 | 1,555 | 1,567 | 1,132,000 | 313.40 |
| 2013-10-01 | 1,567 | 1,592 | 1,552 | 1,585 | 862,000 | 317 |
| 2013-09-30 | 1,536 | 1,576 | 1,536 | 1,567 | 734,000 | 313.40 |
| 2013-09-27 | 1,573 | 1,578 | 1,561 | 1,576 | 482,000 | 315.20 |
| 2013-09-26 | 1,538 | 1,575 | 1,520 | 1,574 | 529,000 | 314.80 |
| 2013-09-25 | 1,580 | 1,580 | 1,533 | 1,564 | 798,000 | 312.80 |
| 2013-09-24 | 1,530 | 1,570 | 1,528 | 1,562 | 1,174,000 | 312.40 |
| 2013-09-20 | 1,554 | 1,554 | 1,522 | 1,542 | 1,029,000 | 308.40 |
| 2013-09-19 | 1,515 | 1,554 | 1,508 | 1,553 | 1,372,000 | 310.60 |
| 2013-09-18 | 1,483 | 1,499 | 1,481 | 1,494 | 945,000 | 298.80 |
| 2013-09-17 | 1,466 | 1,495 | 1,465 | 1,481 | 877,000 | 296.20 |
| 2013-09-13 | 1,447 | 1,470 | 1,446 | 1,466 | 1,013,000 | 293.20 |
| 2013-09-12 | 1,460 | 1,478 | 1,455 | 1,469 | 1,040,000 | 293.80 |
| 2013-09-11 | 1,480 | 1,486 | 1,460 | 1,478 | 1,782,000 | 295.60 |
| 2013-09-10 | 1,483 | 1,506 | 1,478 | 1,485 | 2,448,000 | 297 |
| 2013-09-09 | 1,536 | 1,547 | 1,497 | 1,513 | 2,139,000 | 302.60 |
| 2013-09-06 | 1,575 | 1,575 | 1,516 | 1,528 | 2,163,000 | 305.60 |
| 2013-09-05 | 1,532 | 1,580 | 1,515 | 1,575 | 2,580,000 | 315 |
| 2013-09-04 | 1,480 | 1,534 | 1,464 | 1,531 | 2,746,000 | 306.20 |
| 2013-09-03 | 1,492 | 1,533 | 1,455 | 1,480 | 4,829,000 | 296 |
| 2013-09-02 | 1,439 | 1,494 | 1,428 | 1,491 | 3,354,000 | 298.20 |
| 2013-08-30 | 1,397 | 1,434 | 1,392 | 1,418 | 2,124,000 | 283.60 |
| 2013-08-29 | 1,376 | 1,400 | 1,374 | 1,393 | 784,000 | 278.60 |
| 2013-08-28 | 1,364 | 1,383 | 1,357 | 1,375 | 1,003,000 | 275 |
| 2013-08-27 | 1,375 | 1,408 | 1,375 | 1,393 | 925,000 | 278.60 |
| 2013-08-26 | 1,396 | 1,432 | 1,391 | 1,396 | 1,562,000 | 279.20 |
| 2013-08-23 | 1,340 | 1,357 | 1,336 | 1,351 | 570,000 | 270.20 |
| 2013-08-22 | 1,292 | 1,327 | 1,292 | 1,322 | 421,000 | 264.40 |
| 2013-08-21 | 1,311 | 1,327 | 1,295 | 1,307 | 1,000,000 | 261.40 |
| 2013-08-20 | 1,306 | 1,328 | 1,297 | 1,301 | 920,000 | 260.20 |
| 2013-08-19 | 1,271 | 1,329 | 1,271 | 1,324 | 1,167,000 | 264.80 |
| 2013-08-16 | 1,283 | 1,289 | 1,240 | 1,280 | 1,505,000 | 256 |
| 2013-08-15 | 1,339 | 1,349 | 1,308 | 1,311 | 952,000 | 262.20 |
| 2013-08-14 | 1,355 | 1,375 | 1,352 | 1,363 | 1,226,000 | 272.60 |
| 2013-08-13 | 1,365 | 1,377 | 1,361 | 1,377 | 857,000 | 275.40 |
| 2013-08-12 | 1,350 | 1,375 | 1,336 | 1,365 | 1,519,000 | 273 |
| 2013-08-09 | 1,348 | 1,361 | 1,343 | 1,351 | 523,000 | 270.20 |
| 2013-08-08 | 1,357 | 1,385 | 1,354 | 1,358 | 721,000 | 271.60 |
| 2013-08-07 | 1,355 | 1,405 | 1,355 | 1,386 | 2,070,000 | 277.20 |
| 2013-08-06 | 1,340 | 1,385 | 1,326 | 1,365 | 2,154,000 | 273 |
| 2013-08-05 | 1,303 | 1,318 | 1,295 | 1,311 | 475,000 | 262.20 |
| 2013-08-02 | 1,270 | 1,321 | 1,269 | 1,320 | 818,000 | 264 |
| 2013-08-01 | 1,238 | 1,267 | 1,226 | 1,267 | 977,000 | 253.40 |
| 2013-07-31 | 1,274 | 1,283 | 1,247 | 1,249 | 529,000 | 249.80 |
| 2013-07-30 | 1,264 | 1,295 | 1,262 | 1,293 | 639,000 | 258.60 |
| 2013-07-29 | 1,311 | 1,319 | 1,278 | 1,281 | 1,029,000 | 256.20 |
| 2013-07-26 | 1,330 | 1,342 | 1,309 | 1,324 | 1,393,000 | 264.80 |
| 2013-07-25 | 1,319 | 1,357 | 1,315 | 1,340 | 1,028,000 | 268 |
| 2013-07-24 | 1,346 | 1,346 | 1,318 | 1,323 | 932,000 | 264.60 |
| 2013-07-23 | 1,314 | 1,348 | 1,304 | 1,345 | 1,091,000 | 269 |
| 2013-07-22 | 1,301 | 1,335 | 1,298 | 1,318 | 2,399,000 | 263.60 |
| 2013-07-19 | 1,262 | 1,267 | 1,224 | 1,236 | 659,000 | 247.20 |
| 2013-07-18 | 1,250 | 1,261 | 1,247 | 1,258 | 596,000 | 251.60 |
| 2013-07-17 | 1,234 | 1,248 | 1,227 | 1,242 | 499,000 | 248.40 |
| 2013-07-16 | 1,247 | 1,258 | 1,242 | 1,248 | 567,000 | 249.60 |
| 2013-07-12 | 1,244 | 1,249 | 1,234 | 1,249 | 490,000 | 249.80 |
| 2013-07-11 | 1,224 | 1,240 | 1,222 | 1,238 | 915,000 | 247.60 |
| 2013-07-10 | 1,225 | 1,238 | 1,214 | 1,224 | 601,000 | 244.80 |
| 2013-07-09 | 1,235 | 1,239 | 1,217 | 1,237 | 918,000 | 247.40 |
| 2013-07-08 | 1,210 | 1,237 | 1,203 | 1,214 | 1,329,000 | 242.80 |
| 2013-07-05 | 1,196 | 1,211 | 1,182 | 1,209 | 937,000 | 241.80 |
| 2013-07-04 | 1,205 | 1,206 | 1,181 | 1,201 | 870,000 | 240.20 |
| 2013-07-03 | 1,198 | 1,220 | 1,183 | 1,217 | 1,191,000 | 243.40 |
| 2013-07-02 | 1,182 | 1,199 | 1,167 | 1,197 | 823,000 | 239.40 |
| 2013-07-01 | 1,193 | 1,193 | 1,149 | 1,163 | 1,647,000 | 232.60 |
| 2013-06-28 | 1,178 | 1,200 | 1,174 | 1,196 | 1,397,000 | 239.20 |
| 2013-06-27 | 1,146 | 1,162 | 1,132 | 1,162 | 608,000 | 232.40 |
| 2013-06-26 | 1,159 | 1,169 | 1,125 | 1,135 | 931,000 | 227 |
| 2013-06-25 | 1,182 | 1,182 | 1,118 | 1,139 | 1,443,000 | 227.80 |
| 2013-06-24 | 1,174 | 1,194 | 1,170 | 1,182 | 1,649,000 | 236.40 |
| 2013-06-21 | 1,148 | 1,179 | 1,117 | 1,168 | 2,771,000 | 233.60 |
| 2013-06-20 | 1,126 | 1,155 | 1,112 | 1,151 | 1,108,000 | 230.20 |
| 2013-06-19 | 1,133 | 1,142 | 1,111 | 1,134 | 859,000 | 226.80 |
| 2013-06-18 | 1,100 | 1,113 | 1,086 | 1,108 | 855,000 | 221.60 |
| 2013-06-17 | 1,052 | 1,108 | 1,049 | 1,106 | 1,291,000 | 221.20 |
| 2013-06-14 | 1,047 | 1,084 | 1,047 | 1,056 | 2,191,000 | 211.20 |
| 2013-06-13 | 1,059 | 1,081 | 1,013 | 1,014 | 1,076,000 | 202.80 |
| 2013-06-12 | 1,051 | 1,064 | 1,031 | 1,059 | 438,000 | 211.80 |
| 2013-06-11 | 1,086 | 1,098 | 1,054 | 1,070 | 779,000 | 214 |
| 2013-06-10 | 1,030 | 1,092 | 1,029 | 1,086 | 1,414,000 | 217.20 |
| 2013-06-07 | 966 | 1,003 | 963 | 985 | 1,357,000 | 197 |
| 2013-06-06 | 1,013 | 1,035 | 994 | 997 | 1,312,000 | 199.40 |
| 2013-06-05 | 1,070 | 1,081 | 1,041 | 1,043 | 1,303,000 | 208.60 |
| 2013-06-04 | 1,025 | 1,032 | 1,001 | 1,029 | 2,270,000 | 205.80 |
| 2013-06-03 | 1,031 | 1,060 | 1,015 | 1,027 | 1,278,000 | 205.40 |
| 2013-05-31 | 1,052 | 1,078 | 1,025 | 1,030 | 1,616,000 | 206 |
| 2013-05-30 | 1,037 | 1,073 | 1,021 | 1,032 | 1,979,000 | 206.40 |
| 2013-05-29 | 1,074 | 1,099 | 1,057 | 1,078 | 1,777,000 | 215.60 |
| 2013-05-28 | 1,029 | 1,063 | 1,024 | 1,052 | 1,658,000 | 210.40 |
| 2013-05-27 | 1,080 | 1,105 | 1,040 | 1,054 | 1,267,000 | 210.80 |
| 2013-05-24 | 1,125 | 1,165 | 1,089 | 1,133 | 1,963,000 | 226.60 |
| 2013-05-23 | 1,198 | 1,198 | 1,079 | 1,091 | 1,856,000 | 218.20 |
| 2013-05-22 | 1,200 | 1,218 | 1,180 | 1,199 | 790,000 | 239.80 |
| 2013-05-21 | 1,202 | 1,230 | 1,188 | 1,201 | 830,000 | 240.20 |
| 2013-05-20 | 1,214 | 1,238 | 1,206 | 1,218 | 954,000 | 243.60 |
| 2013-05-17 | 1,201 | 1,216 | 1,184 | 1,195 | 1,327,000 | 239 |
| 2013-05-16 | 1,225 | 1,225 | 1,172 | 1,203 | 1,066,000 | 240.60 |
| 2013-05-15 | 1,210 | 1,252 | 1,196 | 1,239 | 1,245,000 | 247.80 |
| 2013-05-14 | 1,190 | 1,206 | 1,177 | 1,196 | 816,000 | 239.20 |
| 2013-05-13 | 1,167 | 1,189 | 1,152 | 1,188 | 732,000 | 237.60 |
| 2013-05-10 | 1,172 | 1,183 | 1,160 | 1,168 | 730,000 | 233.60 |
| 2013-05-09 | 1,136 | 1,177 | 1,136 | 1,158 | 1,099,000 | 231.60 |
| 2013-05-08 | 1,157 | 1,175 | 1,139 | 1,140 | 1,093,000 | 228 |
| 2013-05-07 | 1,175 | 1,188 | 1,169 | 1,187 | 695,000 | 237.40 |
| 2013-05-02 | 1,163 | 1,165 | 1,140 | 1,147 | 716,000 | 229.40 |
| 2013-05-01 | 1,135 | 1,156 | 1,131 | 1,150 | 648,000 | 230 |
| 2013-04-30 | 1,156 | 1,158 | 1,145 | 1,155 | 793,000 | 231 |
| 2013-04-26 | 1,149 | 1,172 | 1,141 | 1,156 | 1,486,000 | 231.20 |
| 2013-04-25 | 1,131 | 1,159 | 1,127 | 1,135 | 858,000 | 227 |
| 2013-04-24 | 1,113 | 1,149 | 1,112 | 1,147 | 1,586,000 | 229.40 |
| 2013-04-23 | 1,078 | 1,099 | 1,077 | 1,094 | 687,000 | 218.80 |
| 2013-04-22 | 1,070 | 1,089 | 1,065 | 1,077 | 608,000 | 215.40 |
| 2013-04-19 | 1,059 | 1,063 | 1,036 | 1,060 | 558,000 | 212 |
| 2013-04-18 | 1,070 | 1,083 | 1,030 | 1,057 | 1,241,000 | 211.40 |
| 2013-04-17 | 1,020 | 1,055 | 1,017 | 1,040 | 945,000 | 208 |
| 2013-04-16 | 990 | 1,007 | 984 | 1,003 | 886,000 | 200.60 |
| 2013-04-15 | 1,000 | 1,016 | 996 | 1,008 | 525,000 | 201.60 |
| 2013-04-12 | 1,013 | 1,015 | 996 | 1,006 | 1,016,000 | 201.20 |
| 2013-04-11 | 1,015 | 1,035 | 998 | 1,017 | 931,000 | 203.40 |
| 2013-04-10 | 1,006 | 1,025 | 999 | 1,022 | 695,000 | 204.40 |
| 2013-04-09 | 1,041 | 1,073 | 1,021 | 1,029 | 1,006,000 | 205.80 |
| 2013-04-08 | 1,005 | 1,038 | 995 | 1,038 | 1,172,000 | 207.60 |
| 2013-04-05 | 981 | 1,008 | 981 | 999 | 1,889,000 | 199.80 |
| 2013-04-04 | 935 | 970 | 913 | 967 | 1,624,000 | 193.40 |
| 2013-04-03 | 920 | 959 | 919 | 958 | 1,279,000 | 191.60 |
| 2013-04-02 | 910 | 922 | 883 | 911 | 935,000 | 182.20 |
| 2013-04-01 | 939 | 939 | 917 | 922 | 624,000 | 184.40 |
| 2013-03-29 | 950 | 950 | 928 | 938 | 408,000 | 187.60 |
| 2013-03-28 | 949 | 954 | 936 | 940 | 752,000 | 188 |
| 2013-03-27 | 930 | 946 | 923 | 946 | 794,000 | 189.20 |
| 2013-03-26 | 916 | 934 | 916 | 929 | 1,193,000 | 185.80 |
| 2013-03-25 | 920 | 926 | 907 | 908 | 586,000 | 181.60 |
| 2013-03-22 | 929 | 930 | 912 | 912 | 646,000 | 182.40 |
| 2013-03-21 | 910 | 937 | 910 | 935 | 1,370,000 | 187 |
| 2013-03-19 | 891 | 905 | 891 | 901 | 616,000 | 180.20 |
| 2013-03-18 | 896 | 901 | 891 | 892 | 364,000 | 178.40 |
| 2013-03-15 | 916 | 919 | 896 | 901 | 1,136,000 | 180.20 |
| 2013-03-14 | 900 | 924 | 896 | 917 | 1,464,000 | 183.40 |
| 2013-03-13 | 879 | 896 | 874 | 892 | 2,731,000 | 178.40 |
| 2013-03-12 | 900 | 908 | 837 | 852 | 4,545,000 | 170.40 |
| 2013-03-11 | 900 | 908 | 894 | 903 | 1,027,000 | 180.60 |
| 2013-03-08 | 904 | 914 | 895 | 900 | 1,586,000 | 180 |
| 2013-03-07 | 920 | 923 | 905 | 907 | 910,000 | 181.40 |
| 2013-03-06 | 882 | 901 | 880 | 900 | 1,030,000 | 180 |
| 2013-03-05 | 884 | 890 | 875 | 876 | 499,000 | 175.20 |
| 2013-03-04 | 880 | 887 | 876 | 883 | 738,000 | 176.60 |
| 2013-03-01 | 862 | 879 | 862 | 873 | 492,000 | 174.60 |
| 2013-02-28 | 880 | 880 | 867 | 877 | 770,000 | 175.40 |
| 2013-02-27 | 883 | 893 | 871 | 871 | 1,136,000 | 174.20 |
| 2013-02-26 | 868 | 886 | 860 | 881 | 1,851,000 | 176.20 |
| 2013-02-25 | 878 | 884 | 874 | 878 | 1,156,000 | 175.60 |
| 2013-02-22 | 853 | 865 | 848 | 864 | 680,000 | 172.80 |
| 2013-02-21 | 856 | 858 | 844 | 849 | 527,000 | 169.80 |
| 2013-02-20 | 860 | 867 | 851 | 859 | 1,072,000 | 171.80 |
| 2013-02-19 | 843 | 854 | 842 | 852 | 494,000 | 170.40 |
| 2013-02-18 | 833 | 850 | 833 | 849 | 568,000 | 169.80 |
| 2013-02-15 | 834 | 838 | 829 | 835 | 762,000 | 167 |
| 2013-02-14 | 839 | 843 | 833 | 836 | 591,000 | 167.20 |
| 2013-02-13 | 845 | 850 | 832 | 839 | 674,000 | 167.80 |
| 2013-02-12 | 855 | 857 | 846 | 846 | 701,000 | 169.20 |
| 2013-02-08 | 853 | 855 | 849 | 852 | 892,000 | 170.40 |
| 2013-02-07 | 856 | 866 | 854 | 860 | 736,000 | 172 |
| 2013-02-06 | 868 | 870 | 855 | 858 | 1,303,000 | 171.60 |
| 2013-02-05 | 861 | 870 | 855 | 855 | 2,208,000 | 171 |
| 2013-02-04 | 825 | 841 | 825 | 838 | 1,253,000 | 167.60 |
| 2013-02-01 | 821 | 828 | 816 | 823 | 1,416,000 | 164.60 |
| 2013-01-31 | 822 | 823 | 810 | 822 | 1,483,000 | 164.40 |
| 2013-01-30 | 823 | 825 | 813 | 823 | 1,329,000 | 164.60 |
| 2013-01-29 | 835 | 838 | 805 | 822 | 2,491,000 | 164.40 |
| 2013-01-28 | 858 | 859 | 836 | 837 | 1,229,000 | 167.40 |
| 2013-01-25 | 859 | 862 | 846 | 852 | 1,965,000 | 170.40 |
| 2013-01-24 | 830 | 846 | 830 | 845 | 1,662,000 | 169 |
| 2013-01-23 | 876 | 878 | 840 | 845 | 3,029,000 | 169 |
| 2013-01-22 | 910 | 915 | 885 | 890 | 4,929,000 | 178 |
| 2013-01-21 | 815 | 823 | 808 | 809 | 1,367,000 | 161.80 |
| 2013-01-18 | 794 | 800 | 791 | 800 | 775,000 | 160 |
| 2013-01-17 | 778 | 791 | 773 | 783 | 1,114,000 | 156.60 |
| 2013-01-16 | 795 | 795 | 779 | 783 | 1,182,000 | 156.60 |
| 2013-01-15 | 797 | 799 | 786 | 794 | 939,000 | 158.80 |
| 2013-01-11 | 787 | 795 | 783 | 793 | 816,000 | 158.60 |
| 2013-01-10 | 774 | 783 | 772 | 778 | 912,000 | 155.60 |
| 2013-01-09 | 761 | 779 | 760 | 774 | 1,581,000 | 154.80 |
| 2013-01-08 | 768 | 771 | 757 | 759 | 1,281,000 | 151.80 |
| 2013-01-07 | 765 | 771 | 757 | 763 | 1,312,000 | 152.60 |
| 2013-01-04 | 755 | 759 | 751 | 756 | 831,000 | 151.20 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株