7458 (株)第一興商 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 | 3,235 | 3,260 | 3,225 | 3,260 | 30,800 | 1,630 |
| 2014-12-29 | 3,235 | 3,235 | 3,160 | 3,210 | 23,900 | 1,605 |
| 2014-12-26 | 3,215 | 3,240 | 3,215 | 3,240 | 11,900 | 1,620 |
| 2014-12-25 | 3,245 | 3,245 | 3,185 | 3,195 | 23,900 | 1,597.50 |
| 2014-12-24 | 3,190 | 3,240 | 3,190 | 3,240 | 20,700 | 1,620 |
| 2014-12-22 | 3,185 | 3,215 | 3,175 | 3,200 | 20,300 | 1,600 |
| 2014-12-19 | 3,150 | 3,220 | 3,130 | 3,220 | 49,400 | 1,610 |
| 2014-12-18 | 3,160 | 3,175 | 3,100 | 3,120 | 52,000 | 1,560 |
| 2014-12-17 | 3,180 | 3,180 | 3,110 | 3,115 | 30,700 | 1,557.50 |
| 2014-12-16 | 3,175 | 3,205 | 3,115 | 3,155 | 39,300 | 1,577.50 |
| 2014-12-15 | 3,190 | 3,225 | 3,180 | 3,200 | 17,800 | 1,600 |
| 2014-12-12 | 3,210 | 3,210 | 3,160 | 3,190 | 102,500 | 1,595 |
| 2014-12-11 | 3,185 | 3,190 | 3,140 | 3,190 | 54,700 | 1,595 |
| 2014-12-10 | 3,160 | 3,205 | 3,155 | 3,205 | 33,300 | 1,602.50 |
| 2014-12-09 | 3,220 | 3,240 | 3,190 | 3,220 | 39,700 | 1,610 |
| 2014-12-08 | 3,230 | 3,250 | 3,215 | 3,250 | 48,400 | 1,625 |
| 2014-12-05 | 3,230 | 3,230 | 3,180 | 3,205 | 43,900 | 1,602.50 |
| 2014-12-04 | 3,195 | 3,230 | 3,190 | 3,225 | 33,700 | 1,612.50 |
| 2014-12-03 | 3,220 | 3,220 | 3,200 | 3,200 | 52,200 | 1,600 |
| 2014-12-02 | 3,170 | 3,230 | 3,170 | 3,205 | 81,000 | 1,602.50 |
| 2014-12-01 | 3,130 | 3,170 | 3,125 | 3,170 | 36,800 | 1,585 |
| 2014-11-28 | 3,120 | 3,165 | 3,110 | 3,140 | 64,300 | 1,570 |
| 2014-11-27 | 3,075 | 3,115 | 3,065 | 3,105 | 51,400 | 1,552.50 |
| 2014-11-26 | 3,020 | 3,080 | 3,020 | 3,050 | 90,600 | 1,525 |
| 2014-11-25 | 3,070 | 3,085 | 3,050 | 3,070 | 79,600 | 1,535 |
| 2014-11-21 | 3,050 | 3,075 | 3,035 | 3,050 | 76,300 | 1,525 |
| 2014-11-20 | 3,045 | 3,070 | 3,035 | 3,055 | 51,900 | 1,527.50 |
| 2014-11-19 | 3,075 | 3,100 | 3,050 | 3,065 | 68,200 | 1,532.50 |
| 2014-11-18 | 2,998 | 3,075 | 2,998 | 3,070 | 64,000 | 1,535 |
| 2014-11-17 | 3,025 | 3,050 | 2,950 | 2,959 | 77,300 | 1,479.50 |
| 2014-11-14 | 3,045 | 3,070 | 3,020 | 3,060 | 66,700 | 1,530 |
| 2014-11-13 | 2,986 | 3,035 | 2,981 | 3,015 | 51,400 | 1,507.50 |
| 2014-11-12 | 3,020 | 3,035 | 3,005 | 3,010 | 47,900 | 1,505 |
| 2014-11-11 | 2,985 | 3,030 | 2,984 | 3,020 | 94,400 | 1,510 |
| 2014-11-10 | 2,935 | 2,969 | 2,920 | 2,958 | 109,700 | 1,479 |
| 2014-11-07 | 2,843 | 2,901 | 2,843 | 2,901 | 79,700 | 1,450.50 |
| 2014-11-06 | 2,918 | 2,924 | 2,842 | 2,851 | 82,700 | 1,425.50 |
| 2014-11-05 | 2,895 | 2,909 | 2,856 | 2,904 | 75,400 | 1,452 |
| 2014-11-04 | 2,836 | 2,875 | 2,820 | 2,875 | 151,900 | 1,437.50 |
| 2014-10-31 | 2,804 | 2,833 | 2,785 | 2,808 | 142,000 | 1,404 |
| 2014-10-30 | 2,836 | 2,839 | 2,808 | 2,825 | 47,400 | 1,412.50 |
| 2014-10-29 | 2,840 | 2,840 | 2,821 | 2,833 | 130,200 | 1,416.50 |
| 2014-10-28 | 2,851 | 2,855 | 2,819 | 2,825 | 103,900 | 1,412.50 |
| 2014-10-27 | 2,830 | 2,850 | 2,798 | 2,848 | 29,500 | 1,424 |
| 2014-10-24 | 2,830 | 2,834 | 2,788 | 2,811 | 63,100 | 1,405.50 |
| 2014-10-23 | 2,820 | 2,830 | 2,800 | 2,830 | 41,800 | 1,415 |
| 2014-10-22 | 2,812 | 2,828 | 2,806 | 2,826 | 98,200 | 1,413 |
| 2014-10-21 | 2,850 | 2,865 | 2,800 | 2,809 | 75,200 | 1,404.50 |
| 2014-10-20 | 2,830 | 2,850 | 2,818 | 2,840 | 84,800 | 1,420 |
| 2014-10-17 | 2,858 | 2,860 | 2,769 | 2,780 | 87,800 | 1,390 |
| 2014-10-16 | 2,901 | 2,906 | 2,851 | 2,858 | 54,000 | 1,429 |
| 2014-10-15 | 2,924 | 2,944 | 2,913 | 2,914 | 24,800 | 1,457 |
| 2014-10-14 | 2,996 | 3,000 | 2,926 | 2,930 | 63,200 | 1,465 |
| 2014-10-10 | 3,035 | 3,060 | 3,000 | 3,020 | 78,100 | 1,510 |
| 2014-10-09 | 3,060 | 3,075 | 3,035 | 3,075 | 91,600 | 1,537.50 |
| 2014-10-08 | 3,030 | 3,055 | 3,000 | 3,055 | 75,100 | 1,527.50 |
| 2014-10-07 | 2,993 | 3,010 | 2,984 | 3,000 | 78,400 | 1,500 |
| 2014-10-06 | 2,968 | 2,974 | 2,951 | 2,967 | 34,800 | 1,483.50 |
| 2014-10-03 | 2,915 | 2,966 | 2,903 | 2,959 | 62,500 | 1,479.50 |
| 2014-10-02 | 2,945 | 2,948 | 2,871 | 2,887 | 85,900 | 1,443.50 |
| 2014-10-01 | 2,955 | 2,956 | 2,909 | 2,926 | 74,100 | 1,463 |
| 2014-09-30 | 2,944 | 2,955 | 2,901 | 2,949 | 115,700 | 1,474.50 |
| 2014-09-29 | 2,942 | 2,944 | 2,912 | 2,920 | 32,200 | 1,460 |
| 2014-09-26 | 2,915 | 2,947 | 2,893 | 2,919 | 177,100 | 1,459.50 |
| 2014-09-25 | 3,000 | 3,005 | 2,959 | 2,992 | 341,400 | 1,496 |
| 2014-09-24 | 2,975 | 3,010 | 2,975 | 3,005 | 131,900 | 1,502.50 |
| 2014-09-22 | 3,025 | 3,040 | 3,000 | 3,000 | 100,300 | 1,500 |
| 2014-09-19 | 3,025 | 3,040 | 3,000 | 3,000 | 51,000 | 1,500 |
| 2014-09-18 | 3,000 | 3,010 | 2,989 | 3,005 | 71,900 | 1,502.50 |
| 2014-09-17 | 3,000 | 3,020 | 2,993 | 3,015 | 60,400 | 1,507.50 |
| 2014-09-16 | 2,960 | 3,005 | 2,956 | 3,000 | 104,600 | 1,500 |
| 2014-09-12 | 2,998 | 3,010 | 2,955 | 2,961 | 79,500 | 1,480.50 |
| 2014-09-11 | 2,997 | 3,015 | 2,997 | 3,000 | 35,100 | 1,500 |
| 2014-09-10 | 3,000 | 3,030 | 3,000 | 3,000 | 24,700 | 1,500 |
| 2014-09-09 | 3,030 | 3,035 | 3,000 | 3,000 | 16,800 | 1,500 |
| 2014-09-08 | 3,010 | 3,020 | 3,000 | 3,010 | 31,300 | 1,505 |
| 2014-09-05 | 3,005 | 3,020 | 2,998 | 3,000 | 52,800 | 1,500 |
| 2014-09-04 | 2,976 | 2,993 | 2,975 | 2,985 | 54,700 | 1,492.50 |
| 2014-09-03 | 3,015 | 3,035 | 2,986 | 2,986 | 37,000 | 1,493 |
| 2014-09-02 | 3,025 | 3,035 | 2,992 | 3,025 | 41,200 | 1,512.50 |
| 2014-09-01 | 3,010 | 3,030 | 2,996 | 3,010 | 23,100 | 1,505 |
| 2014-08-29 | 2,954 | 3,045 | 2,954 | 3,035 | 71,300 | 1,517.50 |
| 2014-08-28 | 2,993 | 2,995 | 2,940 | 2,942 | 72,000 | 1,471 |
| 2014-08-27 | 2,997 | 3,020 | 2,997 | 3,020 | 28,200 | 1,510 |
| 2014-08-26 | 3,045 | 3,050 | 3,000 | 3,010 | 33,600 | 1,505 |
| 2014-08-25 | 3,075 | 3,075 | 3,050 | 3,065 | 30,200 | 1,532.50 |
| 2014-08-22 | 3,090 | 3,090 | 3,050 | 3,085 | 21,000 | 1,542.50 |
| 2014-08-21 | 3,070 | 3,090 | 3,060 | 3,065 | 40,000 | 1,532.50 |
| 2014-08-20 | 3,075 | 3,095 | 3,075 | 3,095 | 12,400 | 1,547.50 |
| 2014-08-19 | 3,115 | 3,120 | 3,075 | 3,075 | 16,600 | 1,537.50 |
| 2014-08-18 | 3,100 | 3,130 | 3,095 | 3,125 | 35,700 | 1,562.50 |
| 2014-08-15 | 3,100 | 3,110 | 3,055 | 3,075 | 38,400 | 1,537.50 |
| 2014-08-14 | 3,050 | 3,095 | 3,050 | 3,095 | 32,500 | 1,547.50 |
| 2014-08-13 | 3,060 | 3,075 | 3,055 | 3,075 | 14,900 | 1,537.50 |
| 2014-08-12 | 3,090 | 3,110 | 3,065 | 3,085 | 30,200 | 1,542.50 |
| 2014-08-11 | 3,090 | 3,120 | 3,075 | 3,120 | 77,000 | 1,560 |
| 2014-08-08 | 3,070 | 3,095 | 3,050 | 3,060 | 38,200 | 1,530 |
| 2014-08-07 | 3,070 | 3,100 | 3,060 | 3,095 | 59,300 | 1,547.50 |
| 2014-08-06 | 3,100 | 3,115 | 3,080 | 3,085 | 52,700 | 1,542.50 |
| 2014-08-05 | 3,055 | 3,150 | 3,055 | 3,140 | 102,500 | 1,570 |
| 2014-08-04 | 3,060 | 3,085 | 3,035 | 3,050 | 103,500 | 1,525 |
| 2014-08-01 | 3,020 | 3,075 | 3,020 | 3,050 | 70,300 | 1,525 |
| 2014-07-31 | 3,065 | 3,075 | 3,045 | 3,055 | 63,700 | 1,527.50 |
| 2014-07-30 | 3,065 | 3,090 | 3,060 | 3,070 | 72,700 | 1,535 |
| 2014-07-29 | 3,035 | 3,060 | 3,010 | 3,045 | 71,800 | 1,522.50 |
| 2014-07-28 | 3,005 | 3,030 | 3,000 | 3,020 | 39,800 | 1,510 |
| 2014-07-25 | 3,040 | 3,040 | 3,020 | 3,030 | 54,400 | 1,515 |
| 2014-07-24 | 2,994 | 3,020 | 2,990 | 3,015 | 61,400 | 1,507.50 |
| 2014-07-23 | 2,966 | 3,010 | 2,961 | 2,994 | 107,600 | 1,497 |
| 2014-07-22 | 2,925 | 2,956 | 2,925 | 2,950 | 54,900 | 1,475 |
| 2014-07-18 | 2,901 | 2,933 | 2,900 | 2,925 | 43,100 | 1,462.50 |
| 2014-07-17 | 2,902 | 2,915 | 2,893 | 2,910 | 42,700 | 1,455 |
| 2014-07-16 | 2,906 | 2,930 | 2,900 | 2,916 | 45,100 | 1,458 |
| 2014-07-15 | 2,903 | 2,910 | 2,880 | 2,906 | 59,500 | 1,453 |
| 2014-07-14 | 2,926 | 2,926 | 2,881 | 2,903 | 69,700 | 1,451.50 |
| 2014-07-11 | 2,874 | 2,883 | 2,862 | 2,876 | 49,800 | 1,438 |
| 2014-07-10 | 2,890 | 2,898 | 2,873 | 2,875 | 58,100 | 1,437.50 |
| 2014-07-09 | 2,887 | 2,908 | 2,882 | 2,890 | 31,100 | 1,445 |
| 2014-07-08 | 2,885 | 2,924 | 2,877 | 2,917 | 77,600 | 1,458.50 |
| 2014-07-07 | 2,887 | 2,901 | 2,872 | 2,888 | 36,900 | 1,444 |
| 2014-07-04 | 2,940 | 2,940 | 2,883 | 2,887 | 61,400 | 1,443.50 |
| 2014-07-03 | 2,943 | 2,953 | 2,915 | 2,920 | 139,700 | 1,460 |
| 2014-07-02 | 2,927 | 2,938 | 2,916 | 2,929 | 96,200 | 1,464.50 |
| 2014-07-01 | 2,914 | 2,915 | 2,888 | 2,908 | 74,600 | 1,454 |
| 2014-06-30 | 2,860 | 2,908 | 2,835 | 2,908 | 108,800 | 1,454 |
| 2014-06-27 | 2,870 | 2,875 | 2,857 | 2,863 | 59,800 | 1,431.50 |
| 2014-06-26 | 2,865 | 2,884 | 2,861 | 2,866 | 63,600 | 1,433 |
| 2014-06-25 | 2,864 | 2,871 | 2,858 | 2,870 | 71,700 | 1,435 |
| 2014-06-24 | 2,872 | 2,901 | 2,850 | 2,857 | 115,800 | 1,428.50 |
| 2014-06-23 | 2,880 | 2,885 | 2,861 | 2,872 | 56,700 | 1,436 |
| 2014-06-20 | 2,905 | 2,911 | 2,874 | 2,879 | 110,500 | 1,439.50 |
| 2014-06-19 | 2,872 | 2,938 | 2,871 | 2,935 | 97,000 | 1,467.50 |
| 2014-06-18 | 2,896 | 2,897 | 2,871 | 2,872 | 84,800 | 1,436 |
| 2014-06-17 | 2,906 | 2,921 | 2,890 | 2,891 | 71,100 | 1,445.50 |
| 2014-06-16 | 2,940 | 2,944 | 2,922 | 2,931 | 32,700 | 1,465.50 |
| 2014-06-13 | 2,912 | 2,945 | 2,900 | 2,941 | 80,800 | 1,470.50 |
| 2014-06-12 | 2,900 | 2,918 | 2,886 | 2,899 | 107,600 | 1,449.50 |
| 2014-06-11 | 2,897 | 2,923 | 2,888 | 2,920 | 93,000 | 1,460 |
| 2014-06-10 | 2,905 | 2,939 | 2,905 | 2,921 | 99,400 | 1,460.50 |
| 2014-06-09 | 2,940 | 2,962 | 2,910 | 2,925 | 130,300 | 1,462.50 |
| 2014-06-06 | 3,010 | 3,015 | 2,929 | 2,956 | 123,700 | 1,478 |
| 2014-06-05 | 3,050 | 3,065 | 3,010 | 3,020 | 86,900 | 1,510 |
| 2014-06-04 | 3,045 | 3,050 | 3,010 | 3,035 | 94,200 | 1,517.50 |
| 2014-06-03 | 3,030 | 3,055 | 3,025 | 3,045 | 111,600 | 1,522.50 |
| 2014-06-02 | 3,000 | 3,040 | 2,995 | 3,035 | 85,800 | 1,517.50 |
| 2014-05-30 | 3,000 | 3,020 | 3,000 | 3,000 | 96,700 | 1,500 |
| 2014-05-29 | 2,978 | 3,040 | 2,978 | 3,015 | 105,100 | 1,507.50 |
| 2014-05-28 | 2,955 | 2,999 | 2,940 | 2,980 | 105,100 | 1,490 |
| 2014-05-27 | 2,931 | 2,966 | 2,931 | 2,945 | 73,400 | 1,472.50 |
| 2014-05-26 | 2,906 | 2,953 | 2,891 | 2,950 | 51,900 | 1,475 |
| 2014-05-23 | 2,850 | 2,910 | 2,850 | 2,909 | 119,600 | 1,454.50 |
| 2014-05-22 | 2,879 | 2,880 | 2,800 | 2,818 | 160,800 | 1,409 |
| 2014-05-21 | 2,800 | 2,806 | 2,763 | 2,769 | 131,600 | 1,384.50 |
| 2014-05-20 | 2,828 | 2,830 | 2,807 | 2,819 | 120,200 | 1,409.50 |
| 2014-05-19 | 2,867 | 2,882 | 2,826 | 2,830 | 45,000 | 1,415 |
| 2014-05-16 | 2,874 | 2,897 | 2,873 | 2,891 | 25,600 | 1,445.50 |
| 2014-05-15 | 2,874 | 2,904 | 2,866 | 2,902 | 26,800 | 1,451 |
| 2014-05-14 | 2,878 | 2,925 | 2,878 | 2,895 | 36,100 | 1,447.50 |
| 2014-05-13 | 2,888 | 2,908 | 2,855 | 2,885 | 42,800 | 1,442.50 |
| 2014-05-12 | 2,887 | 2,910 | 2,887 | 2,888 | 28,700 | 1,444 |
| 2014-05-09 | 2,898 | 2,909 | 2,883 | 2,883 | 19,700 | 1,441.50 |
| 2014-05-08 | 2,931 | 2,944 | 2,881 | 2,896 | 45,900 | 1,448 |
| 2014-05-07 | 2,962 | 2,979 | 2,921 | 2,931 | 44,800 | 1,465.50 |
| 2014-05-02 | 2,962 | 2,968 | 2,951 | 2,962 | 12,900 | 1,481 |
| 2014-05-01 | 2,950 | 2,989 | 2,928 | 2,988 | 46,200 | 1,494 |
| 2014-04-30 | 2,891 | 2,961 | 2,885 | 2,948 | 71,800 | 1,474 |
| 2014-04-28 | 2,915 | 2,915 | 2,890 | 2,893 | 26,500 | 1,446.50 |
| 2014-04-25 | 2,909 | 2,915 | 2,895 | 2,906 | 33,700 | 1,453 |
| 2014-04-24 | 2,894 | 2,915 | 2,882 | 2,886 | 51,000 | 1,443 |
| 2014-04-23 | 2,912 | 2,912 | 2,875 | 2,886 | 72,600 | 1,443 |
| 2014-04-22 | 2,870 | 2,918 | 2,864 | 2,882 | 83,400 | 1,441 |
| 2014-04-21 | 2,895 | 2,900 | 2,871 | 2,882 | 50,200 | 1,441 |
| 2014-04-18 | 2,941 | 2,941 | 2,893 | 2,909 | 33,800 | 1,454.50 |
| 2014-04-17 | 2,890 | 2,930 | 2,870 | 2,924 | 62,600 | 1,462 |
| 2014-04-16 | 2,899 | 2,931 | 2,897 | 2,897 | 102,000 | 1,448.50 |
| 2014-04-15 | 2,941 | 2,950 | 2,895 | 2,906 | 73,400 | 1,453 |
| 2014-04-14 | 2,949 | 2,973 | 2,936 | 2,963 | 34,700 | 1,481.50 |
| 2014-04-11 | 2,953 | 2,958 | 2,921 | 2,925 | 50,500 | 1,462.50 |
| 2014-04-10 | 3,000 | 3,025 | 2,970 | 2,979 | 56,200 | 1,489.50 |
| 2014-04-09 | 2,988 | 3,050 | 2,956 | 3,025 | 98,300 | 1,512.50 |
| 2014-04-08 | 3,050 | 3,065 | 3,000 | 3,050 | 103,000 | 1,525 |
| 2014-04-07 | 3,150 | 3,215 | 3,080 | 3,095 | 204,700 | 1,547.50 |
| 2014-04-04 | 3,105 | 3,105 | 3,060 | 3,080 | 26,800 | 1,540 |
| 2014-04-03 | 3,075 | 3,110 | 3,065 | 3,105 | 34,900 | 1,552.50 |
| 2014-04-02 | 3,120 | 3,130 | 3,060 | 3,065 | 86,400 | 1,532.50 |
| 2014-04-01 | 3,165 | 3,165 | 3,105 | 3,130 | 77,600 | 1,565 |
| 2014-03-31 | 3,090 | 3,145 | 3,070 | 3,125 | 88,800 | 1,562.50 |
| 2014-03-28 | 3,125 | 3,215 | 3,105 | 3,105 | 216,000 | 1,552.50 |
| 2014-03-27 | 3,015 | 3,075 | 2,987 | 3,035 | 165,000 | 1,517.50 |
| 2014-03-26 | 3,115 | 3,130 | 2,977 | 2,996 | 267,000 | 1,498 |
| 2014-03-25 | 3,060 | 3,060 | 2,968 | 2,969 | 92,600 | 1,484.50 |
| 2014-03-24 | 2,965 | 2,984 | 2,950 | 2,974 | 89,900 | 1,487 |
| 2014-03-20 | 2,978 | 2,984 | 2,949 | 2,955 | 69,000 | 1,477.50 |
| 2014-03-19 | 2,950 | 2,975 | 2,924 | 2,948 | 59,300 | 1,474 |
| 2014-03-18 | 2,927 | 2,929 | 2,877 | 2,920 | 75,200 | 1,460 |
| 2014-03-17 | 2,902 | 2,935 | 2,870 | 2,887 | 52,900 | 1,443.50 |
| 2014-03-14 | 2,922 | 2,938 | 2,896 | 2,902 | 52,900 | 1,451 |
| 2014-03-13 | 2,960 | 2,979 | 2,942 | 2,948 | 29,900 | 1,474 |
| 2014-03-12 | 2,976 | 2,980 | 2,961 | 2,967 | 31,300 | 1,483.50 |
| 2014-03-11 | 2,996 | 3,005 | 2,986 | 2,997 | 37,500 | 1,498.50 |
| 2014-03-10 | 3,035 | 3,035 | 2,996 | 3,005 | 54,800 | 1,502.50 |
| 2014-03-07 | 3,020 | 3,070 | 3,020 | 3,055 | 68,900 | 1,527.50 |
| 2014-03-06 | 3,005 | 3,030 | 2,999 | 3,010 | 53,400 | 1,505 |
| 2014-03-05 | 2,971 | 3,030 | 2,971 | 3,010 | 106,300 | 1,505 |
| 2014-03-04 | 2,924 | 2,955 | 2,917 | 2,949 | 149,100 | 1,474.50 |
| 2014-03-03 | 3,050 | 3,050 | 2,991 | 2,992 | 92,700 | 1,496 |
| 2014-02-28 | 3,085 | 3,100 | 3,020 | 3,060 | 87,200 | 1,530 |
| 2014-02-27 | 3,090 | 3,140 | 3,090 | 3,115 | 93,800 | 1,557.50 |
| 2014-02-26 | 3,110 | 3,140 | 3,090 | 3,090 | 88,300 | 1,545 |
| 2014-02-25 | 3,160 | 3,175 | 3,155 | 3,155 | 125,000 | 1,577.50 |
| 2014-02-24 | 3,155 | 3,195 | 3,125 | 3,145 | 99,500 | 1,572.50 |
| 2014-02-21 | 3,115 | 3,190 | 3,115 | 3,175 | 137,600 | 1,587.50 |
| 2014-02-20 | 3,070 | 3,160 | 3,060 | 3,115 | 131,500 | 1,557.50 |
| 2014-02-19 | 3,005 | 3,090 | 3,005 | 3,070 | 82,100 | 1,535 |
| 2014-02-18 | 2,992 | 3,030 | 2,988 | 3,025 | 60,600 | 1,512.50 |
| 2014-02-17 | 2,966 | 2,977 | 2,930 | 2,966 | 49,900 | 1,483 |
| 2014-02-14 | 2,921 | 3,000 | 2,918 | 2,978 | 127,300 | 1,489 |
| 2014-02-13 | 2,920 | 2,965 | 2,900 | 2,929 | 101,400 | 1,464.50 |
| 2014-02-12 | 2,990 | 2,990 | 2,900 | 2,915 | 129,200 | 1,457.50 |
| 2014-02-10 | 2,995 | 2,995 | 2,960 | 2,970 | 43,600 | 1,485 |
| 2014-02-07 | 2,972 | 2,993 | 2,966 | 2,972 | 40,600 | 1,486 |
| 2014-02-06 | 2,992 | 2,997 | 2,961 | 2,977 | 56,200 | 1,488.50 |
| 2014-02-05 | 3,060 | 3,075 | 2,981 | 3,020 | 47,500 | 1,510 |
| 2014-02-04 | 3,040 | 3,040 | 2,970 | 3,025 | 91,600 | 1,512.50 |
| 2014-02-03 | 3,145 | 3,170 | 3,070 | 3,115 | 91,800 | 1,557.50 |
| 2014-01-31 | 3,130 | 3,200 | 3,130 | 3,195 | 121,200 | 1,597.50 |
| 2014-01-30 | 3,080 | 3,130 | 3,065 | 3,125 | 57,100 | 1,562.50 |
| 2014-01-29 | 3,060 | 3,085 | 3,055 | 3,085 | 33,700 | 1,542.50 |
| 2014-01-28 | 2,980 | 3,065 | 2,980 | 3,045 | 80,000 | 1,522.50 |
| 2014-01-27 | 2,970 | 3,040 | 2,951 | 2,975 | 79,000 | 1,487.50 |
| 2014-01-24 | 3,095 | 3,095 | 3,020 | 3,045 | 40,700 | 1,522.50 |
| 2014-01-23 | 3,100 | 3,110 | 3,065 | 3,070 | 40,800 | 1,535 |
| 2014-01-22 | 3,085 | 3,095 | 3,055 | 3,075 | 34,700 | 1,537.50 |
| 2014-01-21 | 3,090 | 3,095 | 3,070 | 3,090 | 30,200 | 1,545 |
| 2014-01-20 | 3,075 | 3,100 | 3,060 | 3,095 | 66,000 | 1,547.50 |
| 2014-01-17 | 3,005 | 3,095 | 3,005 | 3,085 | 45,300 | 1,542.50 |
| 2014-01-16 | 3,065 | 3,075 | 3,005 | 3,015 | 55,500 | 1,507.50 |
| 2014-01-15 | 3,055 | 3,065 | 3,030 | 3,055 | 54,400 | 1,527.50 |
| 2014-01-14 | 2,963 | 3,040 | 2,962 | 3,025 | 86,500 | 1,512.50 |
| 2014-01-10 | 2,940 | 3,005 | 2,939 | 3,005 | 158,100 | 1,502.50 |
| 2014-01-09 | 2,949 | 2,959 | 2,922 | 2,940 | 58,800 | 1,470 |
| 2014-01-08 | 2,945 | 2,955 | 2,940 | 2,949 | 52,000 | 1,474.50 |
| 2014-01-07 | 2,978 | 2,978 | 2,931 | 2,947 | 90,600 | 1,473.50 |
| 2014-01-06 | 2,979 | 3,015 | 2,962 | 3,000 | 130,400 | 1,500 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
