6417 (株)SANKYO の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 4,190 | 4,210 | 4,145 | 4,150 | 242,200 | 830 |
| 2014-12-29 | 4,160 | 4,185 | 4,140 | 4,170 | 215,500 | 834 |
| 2014-12-26 | 4,120 | 4,145 | 4,105 | 4,140 | 102,700 | 828 |
| 2014-12-25 | 4,110 | 4,145 | 4,110 | 4,120 | 165,200 | 824 |
| 2014-12-24 | 4,100 | 4,150 | 4,090 | 4,135 | 222,400 | 827 |
| 2014-12-22 | 4,080 | 4,100 | 4,030 | 4,100 | 318,700 | 820 |
| 2014-12-19 | 4,085 | 4,095 | 4,055 | 4,095 | 400,000 | 819 |
| 2014-12-18 | 4,045 | 4,055 | 4,020 | 4,035 | 329,900 | 807 |
| 2014-12-17 | 3,965 | 3,985 | 3,940 | 3,955 | 252,800 | 791 |
| 2014-12-16 | 3,960 | 4,000 | 3,960 | 3,975 | 186,600 | 795 |
| 2014-12-15 | 3,995 | 4,050 | 3,980 | 4,020 | 181,400 | 804 |
| 2014-12-12 | 4,065 | 4,075 | 4,020 | 4,020 | 392,900 | 804 |
| 2014-12-11 | 4,035 | 4,095 | 4,010 | 4,055 | 420,100 | 811 |
| 2014-12-10 | 4,005 | 4,065 | 4,005 | 4,060 | 477,500 | 812 |
| 2014-12-09 | 4,035 | 4,070 | 4,005 | 4,015 | 271,500 | 803 |
| 2014-12-08 | 3,995 | 4,025 | 3,980 | 4,020 | 303,400 | 804 |
| 2014-12-05 | 3,960 | 4,000 | 3,935 | 3,995 | 208,100 | 799 |
| 2014-12-04 | 3,975 | 3,985 | 3,940 | 3,960 | 323,200 | 792 |
| 2014-12-03 | 3,910 | 3,965 | 3,905 | 3,945 | 289,400 | 789 |
| 2014-12-02 | 3,830 | 3,905 | 3,820 | 3,905 | 362,500 | 781 |
| 2014-12-01 | 3,820 | 3,855 | 3,820 | 3,845 | 234,400 | 769 |
| 2014-11-28 | 3,845 | 3,860 | 3,805 | 3,820 | 309,100 | 764 |
| 2014-11-27 | 3,865 | 3,875 | 3,825 | 3,825 | 191,700 | 765 |
| 2014-11-26 | 3,825 | 3,875 | 3,820 | 3,875 | 423,700 | 775 |
| 2014-11-25 | 3,875 | 3,890 | 3,815 | 3,830 | 622,900 | 766 |
| 2014-11-21 | 3,800 | 3,855 | 3,795 | 3,855 | 395,600 | 771 |
| 2014-11-20 | 3,810 | 3,815 | 3,780 | 3,795 | 268,100 | 759 |
| 2014-11-19 | 3,850 | 3,865 | 3,805 | 3,815 | 325,200 | 763 |
| 2014-11-18 | 3,815 | 3,860 | 3,800 | 3,830 | 220,500 | 766 |
| 2014-11-17 | 3,845 | 3,860 | 3,765 | 3,790 | 372,200 | 758 |
| 2014-11-14 | 3,895 | 3,910 | 3,850 | 3,865 | 336,300 | 773 |
| 2014-11-13 | 3,890 | 3,905 | 3,870 | 3,890 | 205,500 | 778 |
| 2014-11-12 | 3,920 | 3,920 | 3,865 | 3,870 | 200,400 | 774 |
| 2014-11-11 | 3,895 | 3,920 | 3,880 | 3,895 | 212,500 | 779 |
| 2014-11-10 | 3,905 | 3,940 | 3,885 | 3,900 | 157,400 | 780 |
| 2014-11-07 | 3,945 | 3,950 | 3,905 | 3,940 | 189,000 | 788 |
| 2014-11-06 | 3,995 | 4,005 | 3,910 | 3,930 | 184,500 | 786 |
| 2014-11-05 | 3,975 | 4,025 | 3,965 | 3,995 | 280,600 | 799 |
| 2014-11-04 | 4,100 | 4,105 | 3,965 | 3,975 | 526,400 | 795 |
| 2014-10-31 | 3,940 | 4,045 | 3,915 | 4,030 | 461,000 | 806 |
| 2014-10-30 | 3,875 | 3,940 | 3,875 | 3,920 | 186,900 | 784 |
| 2014-10-29 | 3,860 | 3,905 | 3,845 | 3,885 | 171,700 | 777 |
| 2014-10-28 | 3,855 | 3,860 | 3,810 | 3,855 | 236,300 | 771 |
| 2014-10-27 | 3,835 | 3,860 | 3,825 | 3,855 | 147,400 | 771 |
| 2014-10-24 | 3,845 | 3,860 | 3,810 | 3,830 | 128,900 | 766 |
| 2014-10-23 | 3,805 | 3,835 | 3,775 | 3,815 | 157,900 | 763 |
| 2014-10-22 | 3,760 | 3,805 | 3,750 | 3,805 | 213,900 | 761 |
| 2014-10-21 | 3,745 | 3,765 | 3,680 | 3,695 | 178,100 | 739 |
| 2014-10-20 | 3,710 | 3,735 | 3,705 | 3,735 | 297,300 | 747 |
| 2014-10-17 | 3,650 | 3,670 | 3,585 | 3,595 | 411,400 | 719 |
| 2014-10-16 | 3,700 | 3,700 | 3,650 | 3,660 | 288,100 | 732 |
| 2014-10-15 | 3,720 | 3,730 | 3,700 | 3,720 | 228,900 | 744 |
| 2014-10-14 | 3,730 | 3,750 | 3,710 | 3,715 | 310,700 | 743 |
| 2014-10-10 | 3,750 | 3,795 | 3,745 | 3,765 | 278,400 | 753 |
| 2014-10-09 | 3,825 | 3,830 | 3,780 | 3,790 | 257,200 | 758 |
| 2014-10-08 | 3,800 | 3,830 | 3,800 | 3,810 | 222,000 | 762 |
| 2014-10-07 | 3,890 | 3,900 | 3,830 | 3,830 | 320,000 | 766 |
| 2014-10-06 | 3,930 | 3,940 | 3,905 | 3,905 | 193,500 | 781 |
| 2014-10-03 | 3,855 | 3,885 | 3,855 | 3,880 | 192,400 | 776 |
| 2014-10-02 | 3,895 | 3,920 | 3,850 | 3,855 | 345,200 | 771 |
| 2014-10-01 | 3,900 | 3,930 | 3,880 | 3,895 | 291,400 | 779 |
| 2014-09-30 | 3,995 | 3,995 | 3,890 | 3,930 | 315,900 | 786 |
| 2014-09-29 | 4,025 | 4,040 | 3,990 | 4,000 | 135,000 | 800 |
| 2014-09-26 | 3,940 | 4,005 | 3,935 | 3,990 | 233,600 | 798 |
| 2014-09-25 | 4,060 | 4,080 | 4,050 | 4,075 | 238,000 | 815 |
| 2014-09-24 | 4,020 | 4,060 | 4,020 | 4,050 | 166,000 | 810 |
| 2014-09-22 | 4,040 | 4,055 | 4,025 | 4,040 | 160,000 | 808 |
| 2014-09-19 | 4,030 | 4,060 | 4,025 | 4,040 | 180,500 | 808 |
| 2014-09-18 | 4,025 | 4,050 | 4,020 | 4,025 | 152,000 | 805 |
| 2014-09-17 | 4,035 | 4,040 | 4,000 | 4,010 | 279,000 | 802 |
| 2014-09-16 | 4,025 | 4,055 | 4,015 | 4,035 | 237,000 | 807 |
| 2014-09-12 | 4,020 | 4,040 | 4,015 | 4,040 | 225,900 | 808 |
| 2014-09-11 | 4,045 | 4,045 | 4,020 | 4,030 | 137,700 | 806 |
| 2014-09-10 | 3,925 | 4,045 | 3,925 | 4,040 | 395,100 | 808 |
| 2014-09-09 | 3,930 | 3,935 | 3,905 | 3,915 | 216,700 | 783 |
| 2014-09-08 | 3,935 | 3,935 | 3,905 | 3,920 | 158,200 | 784 |
| 2014-09-05 | 3,950 | 3,955 | 3,900 | 3,910 | 214,800 | 782 |
| 2014-09-04 | 3,960 | 3,965 | 3,930 | 3,935 | 256,800 | 787 |
| 2014-09-03 | 3,945 | 3,975 | 3,930 | 3,950 | 228,500 | 790 |
| 2014-09-02 | 3,910 | 3,960 | 3,900 | 3,915 | 244,500 | 783 |
| 2014-09-01 | 3,975 | 3,980 | 3,875 | 3,895 | 520,300 | 779 |
| 2014-08-29 | 4,000 | 4,025 | 3,985 | 3,985 | 199,100 | 797 |
| 2014-08-28 | 4,035 | 4,070 | 3,995 | 4,005 | 182,000 | 801 |
| 2014-08-27 | 4,060 | 4,080 | 4,020 | 4,045 | 224,800 | 809 |
| 2014-08-26 | 4,095 | 4,100 | 4,080 | 4,090 | 106,400 | 818 |
| 2014-08-25 | 4,165 | 4,175 | 4,095 | 4,105 | 236,100 | 821 |
| 2014-08-22 | 4,075 | 4,170 | 4,060 | 4,160 | 383,800 | 832 |
| 2014-08-21 | 4,070 | 4,075 | 4,035 | 4,045 | 208,500 | 809 |
| 2014-08-20 | 4,095 | 4,095 | 4,050 | 4,055 | 118,600 | 811 |
| 2014-08-19 | 4,075 | 4,090 | 4,045 | 4,085 | 131,200 | 817 |
| 2014-08-18 | 4,085 | 4,105 | 4,030 | 4,045 | 204,300 | 809 |
| 2014-08-15 | 4,010 | 4,105 | 4,000 | 4,095 | 311,800 | 819 |
| 2014-08-14 | 4,015 | 4,020 | 3,970 | 4,005 | 194,900 | 801 |
| 2014-08-13 | 3,955 | 4,000 | 3,935 | 3,990 | 195,400 | 798 |
| 2014-08-12 | 3,935 | 3,955 | 3,915 | 3,945 | 145,400 | 789 |
| 2014-08-11 | 3,925 | 3,945 | 3,885 | 3,945 | 223,400 | 789 |
| 2014-08-08 | 3,960 | 3,960 | 3,850 | 3,860 | 418,200 | 772 |
| 2014-08-07 | 4,000 | 4,020 | 3,955 | 3,995 | 287,500 | 799 |
| 2014-08-06 | 4,075 | 4,085 | 4,020 | 4,030 | 255,600 | 806 |
| 2014-08-05 | 4,090 | 4,130 | 4,075 | 4,080 | 214,900 | 816 |
| 2014-08-04 | 4,110 | 4,110 | 4,060 | 4,080 | 204,300 | 816 |
| 2014-08-01 | 4,035 | 4,110 | 4,000 | 4,110 | 308,600 | 822 |
| 2014-07-31 | 4,055 | 4,055 | 4,025 | 4,035 | 174,900 | 807 |
| 2014-07-30 | 4,075 | 4,075 | 4,015 | 4,020 | 259,400 | 804 |
| 2014-07-29 | 4,060 | 4,085 | 4,045 | 4,075 | 144,900 | 815 |
| 2014-07-28 | 4,070 | 4,070 | 4,020 | 4,035 | 97,000 | 807 |
| 2014-07-25 | 3,980 | 4,040 | 3,970 | 4,040 | 182,600 | 808 |
| 2014-07-24 | 4,005 | 4,015 | 3,970 | 3,975 | 187,900 | 795 |
| 2014-07-23 | 3,995 | 4,010 | 3,960 | 3,965 | 190,300 | 793 |
| 2014-07-22 | 4,010 | 4,040 | 3,980 | 3,980 | 166,800 | 796 |
| 2014-07-18 | 3,965 | 4,015 | 3,955 | 3,980 | 279,100 | 796 |
| 2014-07-17 | 3,970 | 4,000 | 3,955 | 3,955 | 108,500 | 791 |
| 2014-07-16 | 3,995 | 4,000 | 3,965 | 3,970 | 153,900 | 794 |
| 2014-07-15 | 3,990 | 4,010 | 3,965 | 3,970 | 137,900 | 794 |
| 2014-07-14 | 3,930 | 3,990 | 3,920 | 3,960 | 320,600 | 792 |
| 2014-07-11 | 3,900 | 3,910 | 3,875 | 3,910 | 192,600 | 782 |
| 2014-07-10 | 3,950 | 3,960 | 3,910 | 3,920 | 151,000 | 784 |
| 2014-07-09 | 3,900 | 3,945 | 3,900 | 3,935 | 123,200 | 787 |
| 2014-07-08 | 3,925 | 3,950 | 3,905 | 3,920 | 128,100 | 784 |
| 2014-07-07 | 3,950 | 3,970 | 3,945 | 3,945 | 81,000 | 789 |
| 2014-07-04 | 3,985 | 3,985 | 3,935 | 3,950 | 148,800 | 790 |
| 2014-07-03 | 3,965 | 3,965 | 3,905 | 3,920 | 170,900 | 784 |
| 2014-07-02 | 3,970 | 3,980 | 3,955 | 3,970 | 133,200 | 794 |
| 2014-07-01 | 3,900 | 3,965 | 3,900 | 3,965 | 254,000 | 793 |
| 2014-06-30 | 3,830 | 3,895 | 3,820 | 3,895 | 223,300 | 779 |
| 2014-06-27 | 3,845 | 3,860 | 3,820 | 3,830 | 156,300 | 766 |
| 2014-06-26 | 3,870 | 3,875 | 3,840 | 3,845 | 159,600 | 769 |
| 2014-06-25 | 3,835 | 3,870 | 3,835 | 3,845 | 167,700 | 769 |
| 2014-06-24 | 3,845 | 3,885 | 3,840 | 3,840 | 287,600 | 768 |
| 2014-06-23 | 3,885 | 3,890 | 3,845 | 3,845 | 339,400 | 769 |
| 2014-06-20 | 3,910 | 3,920 | 3,880 | 3,895 | 335,800 | 779 |
| 2014-06-19 | 3,925 | 3,930 | 3,900 | 3,920 | 300,600 | 784 |
| 2014-06-18 | 3,910 | 3,930 | 3,910 | 3,925 | 221,200 | 785 |
| 2014-06-17 | 3,900 | 3,935 | 3,895 | 3,920 | 299,400 | 784 |
| 2014-06-16 | 3,955 | 3,965 | 3,890 | 3,900 | 368,500 | 780 |
| 2014-06-13 | 3,885 | 3,975 | 3,880 | 3,950 | 484,300 | 790 |
| 2014-06-12 | 3,815 | 3,875 | 3,810 | 3,875 | 385,000 | 775 |
| 2014-06-11 | 3,800 | 3,840 | 3,790 | 3,825 | 285,900 | 765 |
| 2014-06-10 | 3,810 | 3,845 | 3,790 | 3,800 | 326,000 | 760 |
| 2014-06-09 | 3,805 | 3,810 | 3,790 | 3,790 | 336,500 | 758 |
| 2014-06-06 | 3,805 | 3,810 | 3,785 | 3,800 | 288,800 | 760 |
| 2014-06-05 | 3,785 | 3,810 | 3,780 | 3,800 | 368,600 | 760 |
| 2014-06-04 | 3,775 | 3,785 | 3,755 | 3,785 | 385,200 | 757 |
| 2014-06-03 | 3,825 | 3,835 | 3,780 | 3,780 | 490,200 | 756 |
| 2014-06-02 | 3,820 | 3,830 | 3,795 | 3,820 | 524,900 | 764 |
| 2014-05-30 | 3,845 | 3,860 | 3,780 | 3,785 | 923,100 | 757 |
| 2014-05-29 | 3,855 | 3,880 | 3,835 | 3,845 | 418,500 | 769 |
| 2014-05-28 | 3,830 | 3,855 | 3,820 | 3,830 | 299,800 | 766 |
| 2014-05-27 | 3,845 | 3,860 | 3,820 | 3,825 | 197,300 | 765 |
| 2014-05-26 | 3,840 | 3,850 | 3,815 | 3,850 | 200,200 | 770 |
| 2014-05-23 | 3,780 | 3,840 | 3,765 | 3,810 | 420,500 | 762 |
| 2014-05-22 | 3,820 | 3,820 | 3,750 | 3,765 | 398,900 | 753 |
| 2014-05-21 | 3,740 | 3,790 | 3,735 | 3,785 | 365,600 | 757 |
| 2014-05-20 | 3,735 | 3,795 | 3,735 | 3,760 | 363,200 | 752 |
| 2014-05-19 | 3,750 | 3,790 | 3,720 | 3,725 | 432,600 | 745 |
| 2014-05-16 | 3,780 | 3,815 | 3,740 | 3,750 | 427,600 | 750 |
| 2014-05-15 | 3,850 | 3,860 | 3,770 | 3,800 | 681,800 | 760 |
| 2014-05-14 | 3,905 | 3,910 | 3,880 | 3,885 | 265,400 | 777 |
| 2014-05-13 | 3,970 | 3,970 | 3,880 | 3,890 | 318,200 | 778 |
| 2014-05-12 | 3,955 | 3,975 | 3,900 | 3,900 | 305,500 | 780 |
| 2014-05-09 | 4,055 | 4,135 | 3,915 | 3,970 | 607,500 | 794 |
| 2014-05-08 | 4,070 | 4,145 | 4,070 | 4,125 | 207,500 | 825 |
| 2014-05-07 | 4,085 | 4,120 | 4,050 | 4,075 | 337,500 | 815 |
| 2014-05-02 | 4,125 | 4,140 | 4,105 | 4,120 | 125,900 | 824 |
| 2014-05-01 | 4,120 | 4,160 | 4,105 | 4,135 | 197,400 | 827 |
| 2014-04-30 | 4,045 | 4,105 | 4,035 | 4,085 | 387,200 | 817 |
| 2014-04-28 | 4,010 | 4,040 | 4,000 | 4,030 | 159,500 | 806 |
| 2014-04-25 | 4,000 | 4,065 | 4,000 | 4,035 | 254,600 | 807 |
| 2014-04-24 | 4,055 | 4,095 | 3,995 | 4,005 | 240,200 | 801 |
| 2014-04-23 | 4,040 | 4,045 | 4,010 | 4,035 | 222,500 | 807 |
| 2014-04-22 | 4,060 | 4,080 | 4,000 | 4,000 | 204,700 | 800 |
| 2014-04-21 | 4,055 | 4,075 | 4,035 | 4,055 | 205,800 | 811 |
| 2014-04-18 | 4,065 | 4,075 | 4,015 | 4,035 | 190,600 | 807 |
| 2014-04-17 | 4,075 | 4,100 | 4,055 | 4,080 | 180,100 | 816 |
| 2014-04-16 | 4,035 | 4,060 | 4,020 | 4,060 | 274,800 | 812 |
| 2014-04-15 | 4,085 | 4,120 | 4,015 | 4,025 | 281,200 | 805 |
| 2014-04-14 | 4,055 | 4,120 | 4,045 | 4,060 | 166,400 | 812 |
| 2014-04-11 | 4,090 | 4,135 | 4,045 | 4,100 | 148,300 | 820 |
| 2014-04-10 | 4,190 | 4,215 | 4,135 | 4,145 | 188,200 | 829 |
| 2014-04-09 | 4,185 | 4,240 | 4,160 | 4,185 | 258,100 | 837 |
| 2014-04-08 | 4,225 | 4,250 | 4,185 | 4,215 | 155,300 | 843 |
| 2014-04-07 | 4,255 | 4,310 | 4,240 | 4,265 | 131,300 | 853 |
| 2014-04-04 | 4,280 | 4,300 | 4,260 | 4,290 | 111,900 | 858 |
| 2014-04-03 | 4,275 | 4,315 | 4,250 | 4,280 | 187,300 | 856 |
| 2014-04-02 | 4,290 | 4,300 | 4,200 | 4,250 | 306,000 | 850 |
| 2014-04-01 | 4,395 | 4,395 | 4,265 | 4,290 | 299,700 | 858 |
| 2014-03-31 | 4,320 | 4,355 | 4,260 | 4,345 | 291,100 | 869 |
| 2014-03-28 | 4,190 | 4,270 | 4,155 | 4,250 | 232,800 | 850 |
| 2014-03-27 | 4,180 | 4,225 | 4,150 | 4,205 | 319,500 | 841 |
| 2014-03-26 | 4,285 | 4,335 | 4,195 | 4,210 | 608,300 | 842 |
| 2014-03-25 | 4,195 | 4,310 | 4,190 | 4,235 | 258,200 | 847 |
| 2014-03-24 | 4,095 | 4,235 | 4,095 | 4,210 | 273,100 | 842 |
| 2014-03-20 | 4,175 | 4,195 | 4,080 | 4,080 | 293,300 | 816 |
| 2014-03-19 | 4,165 | 4,200 | 4,135 | 4,140 | 136,800 | 828 |
| 2014-03-18 | 4,175 | 4,190 | 4,130 | 4,140 | 173,100 | 828 |
| 2014-03-17 | 4,100 | 4,135 | 4,090 | 4,105 | 162,600 | 821 |
| 2014-03-14 | 4,150 | 4,190 | 4,115 | 4,115 | 306,700 | 823 |
| 2014-03-13 | 4,215 | 4,275 | 4,215 | 4,255 | 136,500 | 851 |
| 2014-03-12 | 4,250 | 4,270 | 4,220 | 4,225 | 172,100 | 845 |
| 2014-03-11 | 4,255 | 4,315 | 4,255 | 4,310 | 197,900 | 862 |
| 2014-03-10 | 4,280 | 4,325 | 4,255 | 4,270 | 214,200 | 854 |
| 2014-03-07 | 4,325 | 4,335 | 4,275 | 4,300 | 198,200 | 860 |
| 2014-03-06 | 4,320 | 4,330 | 4,245 | 4,290 | 248,500 | 858 |
| 2014-03-05 | 4,370 | 4,420 | 4,285 | 4,290 | 298,000 | 858 |
| 2014-03-04 | 4,210 | 4,315 | 4,185 | 4,300 | 196,700 | 860 |
| 2014-03-03 | 4,170 | 4,230 | 4,125 | 4,230 | 231,300 | 846 |
| 2014-02-28 | 4,285 | 4,295 | 4,135 | 4,220 | 395,000 | 844 |
| 2014-02-27 | 4,255 | 4,320 | 4,240 | 4,255 | 182,000 | 851 |
| 2014-02-26 | 4,235 | 4,300 | 4,230 | 4,255 | 168,200 | 851 |
| 2014-02-25 | 4,200 | 4,245 | 4,190 | 4,235 | 209,500 | 847 |
| 2014-02-24 | 4,140 | 4,220 | 4,105 | 4,145 | 215,000 | 829 |
| 2014-02-21 | 4,110 | 4,160 | 4,090 | 4,140 | 194,900 | 828 |
| 2014-02-20 | 4,170 | 4,170 | 4,045 | 4,060 | 293,600 | 812 |
| 2014-02-19 | 4,180 | 4,195 | 4,130 | 4,170 | 172,400 | 834 |
| 2014-02-18 | 4,070 | 4,155 | 4,055 | 4,150 | 205,200 | 830 |
| 2014-02-17 | 4,070 | 4,120 | 4,025 | 4,080 | 199,300 | 816 |
| 2014-02-14 | 4,100 | 4,130 | 4,015 | 4,070 | 230,600 | 814 |
| 2014-02-13 | 4,145 | 4,145 | 4,050 | 4,075 | 294,400 | 815 |
| 2014-02-12 | 4,190 | 4,240 | 4,115 | 4,145 | 502,800 | 829 |
| 2014-02-10 | 4,070 | 4,100 | 4,005 | 4,095 | 452,200 | 819 |
| 2014-02-07 | 4,080 | 4,100 | 3,965 | 4,045 | 609,500 | 809 |
| 2014-02-06 | 4,075 | 4,110 | 3,935 | 3,980 | 1,538,400 | 796 |
| 2014-02-05 | 4,555 | 4,635 | 4,465 | 4,495 | 257,000 | 899 |
| 2014-02-04 | 4,600 | 4,640 | 4,500 | 4,500 | 243,200 | 900 |
| 2014-02-03 | 4,805 | 4,870 | 4,715 | 4,715 | 173,900 | 943 |
| 2014-01-31 | 4,900 | 4,950 | 4,825 | 4,875 | 122,800 | 975 |
| 2014-01-30 | 4,970 | 5,090 | 4,865 | 4,880 | 192,100 | 976 |
| 2014-01-29 | 4,850 | 4,990 | 4,840 | 4,990 | 153,400 | 998 |
| 2014-01-28 | 4,805 | 4,870 | 4,800 | 4,805 | 191,800 | 961 |
| 2014-01-27 | 4,790 | 4,875 | 4,790 | 4,820 | 172,700 | 964 |
| 2014-01-24 | 4,880 | 4,935 | 4,865 | 4,890 | 199,900 | 978 |
| 2014-01-23 | 4,940 | 5,050 | 4,890 | 4,905 | 248,000 | 981 |
| 2014-01-22 | 4,930 | 4,965 | 4,830 | 4,880 | 232,300 | 976 |
| 2014-01-21 | 4,995 | 5,000 | 4,940 | 4,940 | 111,700 | 988 |
| 2014-01-20 | 5,020 | 5,020 | 4,955 | 4,990 | 130,400 | 998 |
| 2014-01-17 | 5,010 | 5,070 | 5,000 | 5,030 | 166,500 | 1,006 |
| 2014-01-16 | 5,000 | 5,050 | 4,970 | 5,030 | 158,000 | 1,006 |
| 2014-01-15 | 5,040 | 5,040 | 4,925 | 4,990 | 204,400 | 998 |
| 2014-01-14 | 4,975 | 5,020 | 4,905 | 4,980 | 199,300 | 996 |
| 2014-01-10 | 4,990 | 5,070 | 4,940 | 5,030 | 253,500 | 1,006 |
| 2014-01-09 | 4,990 | 5,000 | 4,935 | 4,990 | 124,100 | 998 |
| 2014-01-08 | 4,915 | 4,980 | 4,900 | 4,980 | 133,800 | 996 |
| 2014-01-07 | 4,915 | 4,945 | 4,875 | 4,895 | 158,400 | 979 |
| 2014-01-06 | 4,890 | 4,960 | 4,850 | 4,920 | 190,400 | 984 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
