7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 6,290 | 6,380 | 6,260 | 6,370 | 296,300 | 796.25 |
| 2013-12-27 | 6,180 | 6,240 | 6,140 | 6,230 | 163,900 | 778.75 |
| 2013-12-26 | 6,050 | 6,110 | 6,010 | 6,090 | 136,400 | 761.25 |
| 2013-12-25 | 6,020 | 6,050 | 5,970 | 6,000 | 187,500 | 750 |
| 2013-12-24 | 6,120 | 6,180 | 6,030 | 6,050 | 340,100 | 756.25 |
| 2013-12-20 | 6,190 | 6,220 | 6,010 | 6,020 | 350,100 | 752.50 |
| 2013-12-19 | 6,240 | 6,350 | 6,150 | 6,180 | 367,300 | 772.50 |
| 2013-12-18 | 6,000 | 6,170 | 6,000 | 6,170 | 334,000 | 771.25 |
| 2013-12-17 | 5,990 | 6,020 | 5,950 | 5,970 | 190,100 | 746.25 |
| 2013-12-16 | 6,080 | 6,120 | 5,980 | 5,980 | 249,200 | 747.50 |
| 2013-12-13 | 6,050 | 6,170 | 6,010 | 6,070 | 750,600 | 758.75 |
| 2013-12-12 | 5,820 | 5,960 | 5,800 | 5,930 | 306,900 | 741.25 |
| 2013-12-11 | 5,770 | 5,850 | 5,750 | 5,820 | 210,500 | 727.50 |
| 2013-12-10 | 5,760 | 5,930 | 5,690 | 5,850 | 470,300 | 731.25 |
| 2013-12-09 | 5,800 | 5,820 | 5,720 | 5,770 | 249,200 | 721.25 |
| 2013-12-06 | 5,730 | 5,770 | 5,630 | 5,720 | 397,400 | 715 |
| 2013-12-05 | 5,920 | 5,960 | 5,760 | 5,770 | 373,800 | 721.25 |
| 2013-12-04 | 6,070 | 6,070 | 5,780 | 5,920 | 646,500 | 740 |
| 2013-12-03 | 6,220 | 6,240 | 6,080 | 6,090 | 283,600 | 761.25 |
| 2013-12-02 | 6,280 | 6,340 | 6,190 | 6,230 | 216,400 | 778.75 |
| 2013-11-29 | 6,280 | 6,300 | 6,170 | 6,270 | 218,400 | 783.75 |
| 2013-11-28 | 6,110 | 6,210 | 6,110 | 6,200 | 117,000 | 775 |
| 2013-11-27 | 6,010 | 6,150 | 6,000 | 6,110 | 201,200 | 763.75 |
| 2013-11-26 | 6,080 | 6,100 | 6,020 | 6,020 | 210,800 | 752.50 |
| 2013-11-25 | 6,090 | 6,110 | 5,990 | 6,110 | 290,800 | 763.75 |
| 2013-11-22 | 6,150 | 6,160 | 6,030 | 6,060 | 252,800 | 757.50 |
| 2013-11-21 | 6,080 | 6,140 | 6,050 | 6,080 | 353,100 | 760 |
| 2013-11-20 | 6,120 | 6,170 | 6,020 | 6,040 | 349,000 | 755 |
| 2013-11-19 | 6,250 | 6,260 | 6,080 | 6,130 | 334,600 | 766.25 |
| 2013-11-18 | 6,370 | 6,400 | 6,270 | 6,330 | 240,300 | 791.25 |
| 2013-11-15 | 6,300 | 6,340 | 6,230 | 6,320 | 207,800 | 790 |
| 2013-11-14 | 6,210 | 6,310 | 6,150 | 6,260 | 190,500 | 782.50 |
| 2013-11-13 | 6,220 | 6,290 | 6,130 | 6,170 | 208,700 | 771.25 |
| 2013-11-12 | 6,120 | 6,230 | 6,100 | 6,200 | 218,500 | 775 |
| 2013-11-11 | 6,240 | 6,260 | 6,050 | 6,090 | 173,700 | 761.25 |
| 2013-11-08 | 6,220 | 6,250 | 6,110 | 6,140 | 188,200 | 767.50 |
| 2013-11-07 | 6,320 | 6,410 | 6,310 | 6,310 | 358,400 | 788.75 |
| 2013-11-06 | 6,260 | 6,540 | 6,170 | 6,260 | 714,800 | 782.50 |
| 2013-11-05 | 6,220 | 6,250 | 6,080 | 6,160 | 588,800 | 770 |
| 2013-11-01 | 6,300 | 6,520 | 6,290 | 6,320 | 350,500 | 790 |
| 2013-10-31 | 6,690 | 6,690 | 6,500 | 6,520 | 268,000 | 815 |
| 2013-10-30 | 6,610 | 6,720 | 6,590 | 6,700 | 197,200 | 837.50 |
| 2013-10-29 | 6,410 | 6,610 | 6,410 | 6,590 | 167,800 | 823.75 |
| 2013-10-28 | 6,420 | 6,670 | 6,410 | 6,610 | 207,100 | 826.25 |
| 2013-10-25 | 6,580 | 6,580 | 6,350 | 6,350 | 252,700 | 793.75 |
| 2013-10-24 | 6,510 | 6,600 | 6,450 | 6,570 | 135,700 | 821.25 |
| 2013-10-23 | 6,610 | 6,620 | 6,470 | 6,510 | 207,900 | 813.75 |
| 2013-10-22 | 6,590 | 6,690 | 6,580 | 6,620 | 158,400 | 827.50 |
| 2013-10-21 | 6,500 | 6,540 | 6,480 | 6,500 | 432,000 | 812.50 |
| 2013-10-18 | 6,500 | 6,560 | 6,480 | 6,520 | 232,200 | 815 |
| 2013-10-17 | 6,420 | 6,530 | 6,380 | 6,520 | 263,700 | 815 |
| 2013-10-16 | 6,310 | 6,350 | 6,290 | 6,350 | 141,500 | 793.75 |
| 2013-10-15 | 6,310 | 6,330 | 6,220 | 6,300 | 196,600 | 787.50 |
| 2013-10-11 | 6,020 | 6,220 | 6,020 | 6,200 | 420,700 | 775 |
| 2013-10-10 | 5,910 | 5,970 | 5,860 | 5,920 | 197,100 | 740 |
| 2013-10-09 | 5,820 | 5,920 | 5,760 | 5,910 | 265,100 | 738.75 |
| 2013-10-08 | 5,900 | 5,950 | 5,850 | 5,920 | 129,400 | 740 |
| 2013-10-07 | 6,050 | 6,060 | 5,860 | 5,900 | 256,100 | 737.50 |
| 2013-10-04 | 6,160 | 6,170 | 6,040 | 6,100 | 244,900 | 762.50 |
| 2013-10-03 | 6,100 | 6,180 | 5,990 | 6,150 | 313,600 | 768.75 |
| 2013-10-02 | 6,120 | 6,280 | 6,090 | 6,100 | 350,200 | 762.50 |
| 2013-10-01 | 6,150 | 6,160 | 6,060 | 6,120 | 243,300 | 765 |
| 2013-09-30 | 6,010 | 6,270 | 6,010 | 6,150 | 341,400 | 768.75 |
| 2013-09-27 | 6,280 | 6,380 | 6,240 | 6,270 | 728,000 | 783.75 |
| 2013-09-26 | 5,990 | 6,220 | 5,990 | 6,120 | 841,300 | 765 |
| 2013-09-25 | 5,710 | 5,920 | 5,680 | 5,890 | 275,400 | 736.25 |
| 2013-09-24 | 5,750 | 5,800 | 5,730 | 5,770 | 242,300 | 721.25 |
| 2013-09-20 | 5,750 | 5,870 | 5,720 | 5,850 | 420,100 | 731.25 |
| 2013-09-19 | 5,680 | 5,750 | 5,620 | 5,740 | 328,200 | 717.50 |
| 2013-09-18 | 5,540 | 5,600 | 5,510 | 5,600 | 238,800 | 700 |
| 2013-09-17 | 5,450 | 5,590 | 5,390 | 5,460 | 177,400 | 682.50 |
| 2013-09-13 | 5,290 | 5,430 | 5,260 | 5,390 | 293,700 | 673.75 |
| 2013-09-12 | 5,420 | 5,460 | 5,310 | 5,320 | 153,000 | 665 |
| 2013-09-11 | 5,440 | 5,510 | 5,400 | 5,430 | 168,900 | 678.75 |
| 2013-09-10 | 5,420 | 5,480 | 5,390 | 5,470 | 142,700 | 683.75 |
| 2013-09-09 | 5,490 | 5,490 | 5,310 | 5,380 | 182,000 | 672.50 |
| 2013-09-06 | 5,350 | 5,360 | 5,200 | 5,240 | 124,400 | 655 |
| 2013-09-05 | 5,330 | 5,360 | 5,270 | 5,330 | 129,900 | 666.25 |
| 2013-09-04 | 5,210 | 5,370 | 5,170 | 5,330 | 211,200 | 666.25 |
| 2013-09-03 | 5,250 | 5,260 | 5,230 | 5,260 | 173,900 | 657.50 |
| 2013-09-02 | 5,170 | 5,260 | 5,130 | 5,240 | 148,400 | 655 |
| 2013-08-30 | 5,200 | 5,200 | 5,070 | 5,110 | 225,500 | 638.75 |
| 2013-08-29 | 5,120 | 5,180 | 5,090 | 5,180 | 139,500 | 647.50 |
| 2013-08-28 | 5,160 | 5,190 | 5,100 | 5,160 | 169,500 | 645 |
| 2013-08-27 | 5,260 | 5,270 | 5,170 | 5,190 | 83,600 | 648.75 |
| 2013-08-26 | 5,320 | 5,320 | 5,250 | 5,260 | 109,500 | 657.50 |
| 2013-08-23 | 5,300 | 5,310 | 5,210 | 5,270 | 203,700 | 658.75 |
| 2013-08-22 | 5,190 | 5,240 | 5,150 | 5,200 | 132,400 | 650 |
| 2013-08-21 | 5,220 | 5,220 | 5,060 | 5,160 | 150,100 | 645 |
| 2013-08-20 | 5,200 | 5,370 | 5,170 | 5,280 | 340,500 | 660 |
| 2013-08-19 | 5,220 | 5,270 | 5,130 | 5,200 | 241,800 | 650 |
| 2013-08-16 | 5,070 | 5,160 | 5,060 | 5,110 | 161,200 | 638.75 |
| 2013-08-15 | 5,190 | 5,280 | 5,060 | 5,130 | 153,800 | 641.25 |
| 2013-08-14 | 5,250 | 5,290 | 5,100 | 5,290 | 226,500 | 661.25 |
| 2013-08-13 | 5,080 | 5,180 | 5,060 | 5,160 | 98,800 | 645 |
| 2013-08-12 | 5,050 | 5,120 | 4,970 | 5,060 | 193,200 | 632.50 |
| 2013-08-09 | 5,160 | 5,230 | 5,080 | 5,130 | 325,300 | 641.25 |
| 2013-08-08 | 5,250 | 5,340 | 5,170 | 5,190 | 337,300 | 648.75 |
| 2013-08-07 | 5,460 | 5,460 | 5,340 | 5,340 | 208,600 | 667.50 |
| 2013-08-06 | 5,600 | 5,620 | 5,420 | 5,570 | 188,500 | 696.25 |
| 2013-08-05 | 5,570 | 5,640 | 5,550 | 5,590 | 233,000 | 698.75 |
| 2013-08-02 | 5,370 | 5,580 | 5,310 | 5,580 | 266,600 | 697.50 |
| 2013-08-01 | 5,140 | 5,340 | 5,140 | 5,330 | 339,400 | 666.25 |
| 2013-07-31 | 5,170 | 5,170 | 5,070 | 5,130 | 385,600 | 641.25 |
| 2013-07-30 | 5,330 | 5,330 | 5,180 | 5,240 | 360,500 | 655 |
| 2013-07-29 | 5,430 | 5,510 | 5,320 | 5,430 | 441,400 | 678.75 |
| 2013-07-26 | 5,420 | 5,490 | 5,410 | 5,430 | 216,200 | 678.75 |
| 2013-07-25 | 5,550 | 5,590 | 5,510 | 5,540 | 311,500 | 692.50 |
| 2013-07-24 | 5,410 | 5,530 | 5,380 | 5,510 | 179,000 | 688.75 |
| 2013-07-23 | 5,420 | 5,450 | 5,360 | 5,430 | 251,400 | 678.75 |
| 2013-07-22 | 5,400 | 5,530 | 5,330 | 5,490 | 631,300 | 686.25 |
| 2013-07-19 | 5,450 | 5,460 | 5,230 | 5,300 | 347,000 | 662.50 |
| 2013-07-18 | 5,450 | 5,460 | 5,380 | 5,420 | 177,300 | 677.50 |
| 2013-07-17 | 5,400 | 5,460 | 5,360 | 5,420 | 201,600 | 677.50 |
| 2013-07-16 | 5,380 | 5,490 | 5,360 | 5,410 | 189,400 | 676.25 |
| 2013-07-12 | 5,370 | 5,370 | 5,260 | 5,360 | 208,500 | 670 |
| 2013-07-11 | 5,290 | 5,430 | 5,190 | 5,390 | 272,800 | 673.75 |
| 2013-07-10 | 5,170 | 5,330 | 5,160 | 5,310 | 282,400 | 663.75 |
| 2013-07-09 | 5,140 | 5,250 | 5,060 | 5,200 | 337,900 | 650 |
| 2013-07-08 | 5,050 | 5,150 | 5,030 | 5,030 | 167,900 | 628.75 |
| 2013-07-05 | 4,975 | 5,030 | 4,930 | 5,010 | 141,000 | 626.25 |
| 2013-07-04 | 4,760 | 4,905 | 4,750 | 4,885 | 279,200 | 610.63 |
| 2013-07-03 | 4,955 | 4,980 | 4,760 | 4,830 | 269,500 | 603.75 |
| 2013-07-02 | 4,970 | 4,990 | 4,850 | 4,950 | 309,100 | 618.75 |
| 2013-07-01 | 4,880 | 4,940 | 4,805 | 4,935 | 305,500 | 616.88 |
| 2013-06-28 | 4,695 | 4,845 | 4,655 | 4,825 | 362,600 | 603.13 |
| 2013-06-27 | 4,475 | 4,610 | 4,405 | 4,595 | 451,400 | 574.38 |
| 2013-06-26 | 4,505 | 4,505 | 4,325 | 4,335 | 230,100 | 541.88 |
| 2013-06-25 | 4,380 | 4,475 | 4,340 | 4,395 | 302,000 | 549.38 |
| 2013-06-24 | 4,545 | 4,585 | 4,370 | 4,375 | 334,700 | 546.88 |
| 2013-06-21 | 4,450 | 4,530 | 4,295 | 4,475 | 722,300 | 559.38 |
| 2013-06-20 | 4,620 | 4,625 | 4,490 | 4,520 | 299,500 | 565 |
| 2013-06-19 | 4,625 | 4,710 | 4,570 | 4,665 | 410,700 | 583.13 |
| 2013-06-18 | 4,625 | 4,650 | 4,475 | 4,485 | 336,400 | 560.63 |
| 2013-06-17 | 4,390 | 4,615 | 4,310 | 4,580 | 675,700 | 572.50 |
| 2013-06-14 | 4,365 | 4,530 | 4,365 | 4,455 | 622,300 | 556.88 |
| 2013-06-13 | 4,620 | 4,620 | 4,345 | 4,385 | 420,000 | 548.13 |
| 2013-06-12 | 4,750 | 4,800 | 4,660 | 4,755 | 335,100 | 594.38 |
| 2013-06-11 | 4,850 | 4,900 | 4,700 | 4,750 | 328,100 | 593.75 |
| 2013-06-10 | 4,680 | 4,820 | 4,680 | 4,810 | 307,500 | 601.25 |
| 2013-06-07 | 4,585 | 4,800 | 4,450 | 4,660 | 686,600 | 582.50 |
| 2013-06-06 | 4,460 | 4,680 | 4,395 | 4,555 | 610,300 | 569.38 |
| 2013-06-05 | 4,560 | 4,565 | 4,325 | 4,325 | 320,500 | 540.63 |
| 2013-06-04 | 4,470 | 4,530 | 4,345 | 4,520 | 259,800 | 565 |
| 2013-06-03 | 4,525 | 4,605 | 4,435 | 4,470 | 278,600 | 558.75 |
| 2013-05-31 | 4,690 | 4,780 | 4,540 | 4,580 | 504,700 | 572.50 |
| 2013-05-30 | 4,795 | 4,855 | 4,585 | 4,620 | 286,900 | 577.50 |
| 2013-05-29 | 4,910 | 4,945 | 4,830 | 4,895 | 385,300 | 611.88 |
| 2013-05-28 | 4,755 | 4,885 | 4,730 | 4,855 | 435,900 | 606.88 |
| 2013-05-27 | 4,825 | 4,915 | 4,705 | 4,825 | 416,200 | 603.13 |
| 2013-05-24 | 4,790 | 5,060 | 4,765 | 4,965 | 636,600 | 620.63 |
| 2013-05-23 | 5,170 | 5,210 | 4,745 | 4,745 | 435,900 | 593.13 |
| 2013-05-22 | 5,150 | 5,190 | 5,050 | 5,150 | 376,800 | 643.75 |
| 2013-05-21 | 5,220 | 5,220 | 5,060 | 5,110 | 502,000 | 638.75 |
| 2013-05-20 | 5,510 | 5,510 | 5,280 | 5,310 | 526,700 | 663.75 |
| 2013-05-17 | 5,330 | 5,560 | 5,300 | 5,500 | 780,300 | 687.50 |
| 2013-05-16 | 5,320 | 5,330 | 5,160 | 5,290 | 454,300 | 661.25 |
| 2013-05-15 | 5,280 | 5,390 | 5,270 | 5,340 | 403,700 | 667.50 |
| 2013-05-14 | 5,310 | 5,350 | 5,220 | 5,270 | 326,500 | 658.75 |
| 2013-05-13 | 5,280 | 5,380 | 5,130 | 5,310 | 455,600 | 663.75 |
| 2013-05-10 | 5,600 | 5,670 | 5,280 | 5,380 | 469,400 | 672.50 |
| 2013-05-09 | 5,520 | 5,620 | 5,430 | 5,510 | 643,300 | 688.75 |
| 2013-05-08 | 5,430 | 5,600 | 5,320 | 5,470 | 984,600 | 683.75 |
| 2013-05-07 | 5,190 | 5,250 | 5,050 | 5,090 | 553,900 | 636.25 |
| 2013-05-02 | 5,080 | 5,120 | 5,040 | 5,090 | 324,400 | 636.25 |
| 2013-05-01 | 5,240 | 5,240 | 5,100 | 5,110 | 328,200 | 638.75 |
| 2013-04-30 | 5,250 | 5,380 | 5,220 | 5,310 | 450,300 | 663.75 |
| 2013-04-26 | 5,160 | 5,200 | 5,070 | 5,150 | 354,400 | 643.75 |
| 2013-04-25 | 5,070 | 5,160 | 5,010 | 5,160 | 294,900 | 645 |
| 2013-04-24 | 4,990 | 5,060 | 4,990 | 5,020 | 277,500 | 627.50 |
| 2013-04-23 | 4,920 | 5,060 | 4,885 | 4,935 | 326,300 | 616.88 |
| 2013-04-22 | 4,845 | 4,910 | 4,815 | 4,865 | 322,800 | 608.13 |
| 2013-04-19 | 4,880 | 4,885 | 4,755 | 4,785 | 314,900 | 598.13 |
| 2013-04-18 | 4,980 | 4,995 | 4,840 | 4,855 | 363,700 | 606.88 |
| 2013-04-17 | 5,060 | 5,080 | 4,990 | 5,040 | 204,200 | 630 |
| 2013-04-16 | 4,905 | 5,090 | 4,885 | 5,020 | 658,100 | 627.50 |
| 2013-04-15 | 4,915 | 4,930 | 4,835 | 4,900 | 226,600 | 612.50 |
| 2013-04-12 | 4,855 | 4,915 | 4,815 | 4,895 | 277,800 | 611.88 |
| 2013-04-11 | 4,800 | 5,100 | 4,740 | 4,810 | 567,500 | 601.25 |
| 2013-04-10 | 4,765 | 4,810 | 4,675 | 4,800 | 305,800 | 600 |
| 2013-04-09 | 4,800 | 4,800 | 4,680 | 4,765 | 265,600 | 595.63 |
| 2013-04-08 | 4,765 | 4,865 | 4,650 | 4,800 | 344,100 | 600 |
| 2013-04-05 | 4,635 | 4,775 | 4,585 | 4,700 | 564,400 | 587.50 |
| 2013-04-04 | 4,195 | 4,645 | 4,100 | 4,630 | 917,200 | 578.75 |
| 2013-04-03 | 4,075 | 4,215 | 4,040 | 4,195 | 664,100 | 524.38 |
| 2013-04-02 | 4,060 | 4,110 | 3,990 | 4,085 | 305,400 | 510.63 |
| 2013-04-01 | 4,175 | 4,190 | 4,025 | 4,025 | 176,300 | 503.13 |
| 2013-03-29 | 4,180 | 4,200 | 4,105 | 4,170 | 217,400 | 521.25 |
| 2013-03-28 | 4,170 | 4,195 | 4,085 | 4,165 | 342,800 | 520.63 |
| 2013-03-27 | 4,135 | 4,160 | 4,025 | 4,050 | 305,600 | 506.25 |
| 2013-03-26 | 3,955 | 4,065 | 3,955 | 4,055 | 400,900 | 506.88 |
| 2013-03-25 | 3,905 | 3,965 | 3,905 | 3,950 | 212,300 | 493.75 |
| 2013-03-22 | 3,955 | 3,990 | 3,900 | 3,910 | 241,100 | 488.75 |
| 2013-03-21 | 3,870 | 3,965 | 3,865 | 3,910 | 375,100 | 488.75 |
| 2013-03-19 | 3,700 | 3,815 | 3,700 | 3,810 | 268,100 | 476.25 |
| 2013-03-18 | 3,675 | 3,695 | 3,630 | 3,650 | 202,600 | 456.25 |
| 2013-03-15 | 3,715 | 3,800 | 3,705 | 3,735 | 540,900 | 466.88 |
| 2013-03-14 | 3,620 | 3,720 | 3,610 | 3,665 | 490,400 | 458.13 |
| 2013-03-13 | 3,590 | 3,630 | 3,590 | 3,595 | 153,800 | 449.38 |
| 2013-03-12 | 3,620 | 3,680 | 3,600 | 3,620 | 404,600 | 452.50 |
| 2013-03-11 | 3,615 | 3,630 | 3,585 | 3,615 | 304,000 | 451.88 |
| 2013-03-08 | 3,575 | 3,650 | 3,575 | 3,610 | 572,800 | 451.25 |
| 2013-03-07 | 3,720 | 3,730 | 3,630 | 3,645 | 237,300 | 455.63 |
| 2013-03-06 | 3,700 | 3,705 | 3,645 | 3,655 | 207,200 | 456.88 |
| 2013-03-05 | 3,705 | 3,740 | 3,680 | 3,685 | 218,800 | 460.63 |
| 2013-03-04 | 3,655 | 3,715 | 3,625 | 3,685 | 338,300 | 460.63 |
| 2013-03-01 | 3,645 | 3,730 | 3,605 | 3,680 | 307,100 | 460 |
| 2013-02-28 | 3,720 | 3,740 | 3,645 | 3,650 | 465,200 | 456.25 |
| 2013-02-27 | 3,720 | 3,735 | 3,685 | 3,685 | 271,500 | 460.63 |
| 2013-02-26 | 3,690 | 3,740 | 3,690 | 3,695 | 237,800 | 461.88 |
| 2013-02-25 | 3,790 | 3,830 | 3,780 | 3,800 | 163,400 | 475 |
| 2013-02-22 | 3,680 | 3,765 | 3,675 | 3,765 | 281,400 | 470.63 |
| 2013-02-21 | 3,770 | 3,790 | 3,725 | 3,740 | 165,600 | 467.50 |
| 2013-02-20 | 3,740 | 3,760 | 3,715 | 3,755 | 159,600 | 469.38 |
| 2013-02-19 | 3,685 | 3,780 | 3,685 | 3,695 | 247,800 | 461.88 |
| 2013-02-18 | 3,645 | 3,705 | 3,610 | 3,685 | 191,600 | 460.63 |
| 2013-02-15 | 3,645 | 3,680 | 3,570 | 3,630 | 204,300 | 453.75 |
| 2013-02-14 | 3,610 | 3,700 | 3,605 | 3,625 | 344,600 | 453.13 |
| 2013-02-13 | 3,660 | 3,660 | 3,510 | 3,585 | 791,700 | 448.13 |
| 2013-02-12 | 3,820 | 3,855 | 3,765 | 3,800 | 460,500 | 475 |
| 2013-02-08 | 3,740 | 3,855 | 3,715 | 3,805 | 391,900 | 475.63 |
| 2013-02-07 | 3,600 | 3,745 | 3,600 | 3,730 | 363,700 | 466.25 |
| 2013-02-06 | 3,640 | 3,665 | 3,565 | 3,595 | 412,500 | 449.38 |
| 2013-02-05 | 3,650 | 3,650 | 3,585 | 3,595 | 155,300 | 449.38 |
| 2013-02-04 | 3,685 | 3,685 | 3,575 | 3,600 | 317,100 | 450 |
| 2013-02-01 | 3,665 | 3,690 | 3,585 | 3,615 | 416,000 | 451.88 |
| 2013-01-31 | 3,655 | 3,660 | 3,630 | 3,640 | 367,700 | 455 |
| 2013-01-30 | 3,625 | 3,665 | 3,600 | 3,650 | 688,200 | 456.25 |
| 2013-01-29 | 3,655 | 3,660 | 3,585 | 3,600 | 224,900 | 450 |
| 2013-01-28 | 3,670 | 3,690 | 3,640 | 3,650 | 221,800 | 456.25 |
| 2013-01-25 | 3,680 | 3,680 | 3,585 | 3,650 | 214,500 | 456.25 |
| 2013-01-24 | 3,580 | 3,615 | 3,560 | 3,615 | 177,300 | 451.88 |
| 2013-01-23 | 3,600 | 3,640 | 3,585 | 3,585 | 216,100 | 448.13 |
| 2013-01-22 | 3,595 | 3,645 | 3,545 | 3,580 | 323,800 | 447.50 |
| 2013-01-21 | 3,625 | 3,635 | 3,570 | 3,595 | 279,600 | 449.38 |
| 2013-01-18 | 3,565 | 3,620 | 3,560 | 3,620 | 433,800 | 452.50 |
| 2013-01-17 | 3,440 | 3,570 | 3,440 | 3,560 | 548,500 | 445 |
| 2013-01-16 | 3,375 | 3,445 | 3,350 | 3,435 | 345,900 | 429.38 |
| 2013-01-15 | 3,385 | 3,395 | 3,315 | 3,340 | 191,100 | 417.50 |
| 2013-01-11 | 3,325 | 3,355 | 3,310 | 3,340 | 160,100 | 417.50 |
| 2013-01-10 | 3,265 | 3,305 | 3,255 | 3,290 | 140,900 | 411.25 |
| 2013-01-09 | 3,290 | 3,330 | 3,275 | 3,305 | 248,900 | 413.13 |
| 2013-01-08 | 3,205 | 3,310 | 3,195 | 3,290 | 279,400 | 411.25 |
| 2013-01-07 | 3,225 | 3,230 | 3,180 | 3,200 | 244,500 | 400 |
| 2013-01-04 | 3,245 | 3,245 | 3,165 | 3,215 | 365,400 | 401.88 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
