7459 (株)メディパルホールディングス 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 | 1,410 | 1,417 | 1,403 | 1,405 | 337,000 | 1,405 |
| 2014-12-29 | 1,407 | 1,410 | 1,384 | 1,404 | 370,600 | 1,404 |
| 2014-12-26 | 1,403 | 1,411 | 1,390 | 1,396 | 267,300 | 1,396 |
| 2014-12-25 | 1,410 | 1,413 | 1,394 | 1,396 | 327,100 | 1,396 |
| 2014-12-24 | 1,400 | 1,409 | 1,394 | 1,408 | 491,800 | 1,408 |
| 2014-12-22 | 1,384 | 1,395 | 1,374 | 1,390 | 505,600 | 1,390 |
| 2014-12-19 | 1,370 | 1,388 | 1,367 | 1,368 | 728,100 | 1,368 |
| 2014-12-18 | 1,355 | 1,365 | 1,342 | 1,347 | 637,300 | 1,347 |
| 2014-12-17 | 1,299 | 1,335 | 1,292 | 1,322 | 870,500 | 1,322 |
| 2014-12-16 | 1,299 | 1,321 | 1,296 | 1,296 | 744,200 | 1,296 |
| 2014-12-15 | 1,267 | 1,313 | 1,267 | 1,306 | 960,200 | 1,306 |
| 2014-12-12 | 1,281 | 1,295 | 1,277 | 1,277 | 1,366,400 | 1,277 |
| 2014-12-11 | 1,287 | 1,301 | 1,272 | 1,287 | 987,700 | 1,287 |
| 2014-12-10 | 1,336 | 1,362 | 1,313 | 1,314 | 739,200 | 1,314 |
| 2014-12-09 | 1,343 | 1,351 | 1,337 | 1,349 | 367,800 | 1,349 |
| 2014-12-08 | 1,360 | 1,368 | 1,339 | 1,357 | 435,100 | 1,357 |
| 2014-12-05 | 1,332 | 1,348 | 1,325 | 1,346 | 373,200 | 1,346 |
| 2014-12-04 | 1,353 | 1,361 | 1,342 | 1,345 | 339,400 | 1,345 |
| 2014-12-03 | 1,342 | 1,364 | 1,335 | 1,338 | 533,600 | 1,338 |
| 2014-12-02 | 1,309 | 1,333 | 1,301 | 1,330 | 432,800 | 1,330 |
| 2014-12-01 | 1,334 | 1,336 | 1,311 | 1,321 | 421,400 | 1,321 |
| 2014-11-28 | 1,315 | 1,338 | 1,314 | 1,319 | 611,600 | 1,319 |
| 2014-11-27 | 1,329 | 1,336 | 1,305 | 1,305 | 391,100 | 1,305 |
| 2014-11-26 | 1,307 | 1,331 | 1,306 | 1,323 | 778,500 | 1,323 |
| 2014-11-25 | 1,323 | 1,323 | 1,288 | 1,298 | 930,600 | 1,298 |
| 2014-11-21 | 1,313 | 1,315 | 1,291 | 1,312 | 564,900 | 1,312 |
| 2014-11-20 | 1,324 | 1,329 | 1,311 | 1,320 | 379,600 | 1,320 |
| 2014-11-19 | 1,319 | 1,327 | 1,306 | 1,311 | 700,000 | 1,311 |
| 2014-11-18 | 1,292 | 1,310 | 1,284 | 1,299 | 874,900 | 1,299 |
| 2014-11-17 | 1,290 | 1,290 | 1,270 | 1,277 | 812,500 | 1,277 |
| 2014-11-14 | 1,308 | 1,308 | 1,281 | 1,292 | 759,800 | 1,292 |
| 2014-11-13 | 1,275 | 1,296 | 1,271 | 1,291 | 510,900 | 1,291 |
| 2014-11-12 | 1,303 | 1,313 | 1,270 | 1,270 | 738,200 | 1,270 |
| 2014-11-11 | 1,290 | 1,317 | 1,275 | 1,297 | 795,700 | 1,297 |
| 2014-11-10 | 1,280 | 1,294 | 1,262 | 1,278 | 682,400 | 1,278 |
| 2014-11-07 | 1,262 | 1,285 | 1,232 | 1,281 | 1,005,400 | 1,281 |
| 2014-11-06 | 1,275 | 1,289 | 1,244 | 1,251 | 1,055,000 | 1,251 |
| 2014-11-05 | 1,240 | 1,276 | 1,233 | 1,273 | 992,200 | 1,273 |
| 2014-11-04 | 1,438 | 1,441 | 1,237 | 1,240 | 1,556,600 | 1,240 |
| 2014-10-31 | 1,197 | 1,229 | 1,181 | 1,228 | 766,800 | 1,228 |
| 2014-10-30 | 1,165 | 1,184 | 1,165 | 1,179 | 838,500 | 1,179 |
| 2014-10-29 | 1,158 | 1,178 | 1,158 | 1,174 | 464,100 | 1,174 |
| 2014-10-28 | 1,154 | 1,173 | 1,152 | 1,156 | 736,800 | 1,156 |
| 2014-10-27 | 1,176 | 1,177 | 1,143 | 1,162 | 890,700 | 1,162 |
| 2014-10-24 | 1,165 | 1,179 | 1,163 | 1,174 | 556,900 | 1,174 |
| 2014-10-23 | 1,149 | 1,158 | 1,136 | 1,147 | 677,200 | 1,147 |
| 2014-10-22 | 1,144 | 1,153 | 1,135 | 1,150 | 502,000 | 1,150 |
| 2014-10-21 | 1,155 | 1,160 | 1,123 | 1,129 | 497,600 | 1,129 |
| 2014-10-20 | 1,151 | 1,162 | 1,140 | 1,161 | 641,600 | 1,161 |
| 2014-10-17 | 1,141 | 1,145 | 1,123 | 1,123 | 582,700 | 1,123 |
| 2014-10-16 | 1,166 | 1,166 | 1,142 | 1,145 | 591,600 | 1,145 |
| 2014-10-15 | 1,184 | 1,196 | 1,174 | 1,187 | 713,400 | 1,187 |
| 2014-10-14 | 1,203 | 1,214 | 1,180 | 1,181 | 952,900 | 1,181 |
| 2014-10-10 | 1,251 | 1,258 | 1,239 | 1,242 | 424,700 | 1,242 |
| 2014-10-09 | 1,309 | 1,311 | 1,277 | 1,278 | 417,900 | 1,278 |
| 2014-10-08 | 1,307 | 1,309 | 1,295 | 1,298 | 532,900 | 1,298 |
| 2014-10-07 | 1,322 | 1,339 | 1,315 | 1,331 | 544,000 | 1,331 |
| 2014-10-06 | 1,330 | 1,336 | 1,315 | 1,315 | 539,600 | 1,315 |
| 2014-10-03 | 1,300 | 1,313 | 1,297 | 1,311 | 578,000 | 1,311 |
| 2014-10-02 | 1,329 | 1,348 | 1,303 | 1,307 | 804,400 | 1,307 |
| 2014-10-01 | 1,334 | 1,340 | 1,320 | 1,321 | 555,100 | 1,321 |
| 2014-09-30 | 1,347 | 1,352 | 1,324 | 1,333 | 433,000 | 1,333 |
| 2014-09-29 | 1,340 | 1,349 | 1,330 | 1,346 | 348,300 | 1,346 |
| 2014-09-26 | 1,354 | 1,358 | 1,332 | 1,338 | 416,200 | 1,338 |
| 2014-09-25 | 1,362 | 1,375 | 1,353 | 1,375 | 610,600 | 1,375 |
| 2014-09-24 | 1,363 | 1,375 | 1,336 | 1,343 | 605,800 | 1,343 |
| 2014-09-22 | 1,377 | 1,390 | 1,362 | 1,367 | 632,800 | 1,367 |
| 2014-09-19 | 1,359 | 1,376 | 1,353 | 1,364 | 662,100 | 1,364 |
| 2014-09-18 | 1,354 | 1,380 | 1,354 | 1,359 | 506,700 | 1,359 |
| 2014-09-17 | 1,327 | 1,354 | 1,325 | 1,341 | 528,800 | 1,341 |
| 2014-09-16 | 1,337 | 1,341 | 1,321 | 1,328 | 555,300 | 1,328 |
| 2014-09-12 | 1,331 | 1,344 | 1,325 | 1,341 | 642,600 | 1,341 |
| 2014-09-11 | 1,344 | 1,344 | 1,331 | 1,335 | 278,900 | 1,335 |
| 2014-09-10 | 1,312 | 1,338 | 1,312 | 1,335 | 329,500 | 1,335 |
| 2014-09-09 | 1,331 | 1,332 | 1,319 | 1,323 | 270,000 | 1,323 |
| 2014-09-08 | 1,335 | 1,337 | 1,323 | 1,330 | 286,300 | 1,330 |
| 2014-09-05 | 1,348 | 1,348 | 1,323 | 1,327 | 309,500 | 1,327 |
| 2014-09-04 | 1,337 | 1,348 | 1,330 | 1,336 | 471,500 | 1,336 |
| 2014-09-03 | 1,340 | 1,344 | 1,333 | 1,340 | 390,100 | 1,340 |
| 2014-09-02 | 1,338 | 1,347 | 1,333 | 1,341 | 283,500 | 1,341 |
| 2014-09-01 | 1,353 | 1,357 | 1,337 | 1,340 | 237,400 | 1,340 |
| 2014-08-29 | 1,326 | 1,352 | 1,322 | 1,346 | 509,000 | 1,346 |
| 2014-08-28 | 1,328 | 1,343 | 1,321 | 1,329 | 854,700 | 1,329 |
| 2014-08-27 | 1,328 | 1,335 | 1,317 | 1,332 | 385,000 | 1,332 |
| 2014-08-26 | 1,335 | 1,343 | 1,323 | 1,325 | 345,400 | 1,325 |
| 2014-08-25 | 1,339 | 1,339 | 1,324 | 1,333 | 372,200 | 1,333 |
| 2014-08-22 | 1,337 | 1,339 | 1,327 | 1,329 | 399,700 | 1,329 |
| 2014-08-21 | 1,321 | 1,329 | 1,308 | 1,329 | 589,500 | 1,329 |
| 2014-08-20 | 1,325 | 1,338 | 1,317 | 1,320 | 521,200 | 1,320 |
| 2014-08-19 | 1,318 | 1,325 | 1,309 | 1,324 | 417,100 | 1,324 |
| 2014-08-18 | 1,305 | 1,313 | 1,303 | 1,307 | 308,100 | 1,307 |
| 2014-08-15 | 1,278 | 1,313 | 1,278 | 1,310 | 589,500 | 1,310 |
| 2014-08-14 | 1,295 | 1,296 | 1,271 | 1,277 | 751,000 | 1,277 |
| 2014-08-13 | 1,286 | 1,302 | 1,276 | 1,299 | 616,300 | 1,299 |
| 2014-08-12 | 1,287 | 1,299 | 1,285 | 1,292 | 487,300 | 1,292 |
| 2014-08-11 | 1,284 | 1,284 | 1,269 | 1,276 | 445,900 | 1,276 |
| 2014-08-08 | 1,266 | 1,303 | 1,257 | 1,267 | 1,820,000 | 1,267 |
| 2014-08-07 | 1,248 | 1,271 | 1,243 | 1,268 | 1,040,300 | 1,268 |
| 2014-08-06 | 1,260 | 1,267 | 1,244 | 1,248 | 644,200 | 1,248 |
| 2014-08-05 | 1,288 | 1,296 | 1,268 | 1,274 | 813,100 | 1,274 |
| 2014-08-04 | 1,260 | 1,288 | 1,240 | 1,286 | 825,800 | 1,286 |
| 2014-08-01 | 1,308 | 1,308 | 1,262 | 1,262 | 1,112,200 | 1,262 |
| 2014-07-31 | 1,320 | 1,333 | 1,307 | 1,309 | 718,600 | 1,309 |
| 2014-07-30 | 1,326 | 1,335 | 1,325 | 1,329 | 356,000 | 1,329 |
| 2014-07-29 | 1,330 | 1,339 | 1,327 | 1,329 | 269,000 | 1,329 |
| 2014-07-28 | 1,343 | 1,351 | 1,334 | 1,338 | 361,400 | 1,338 |
| 2014-07-25 | 1,319 | 1,334 | 1,313 | 1,334 | 563,100 | 1,334 |
| 2014-07-24 | 1,320 | 1,320 | 1,308 | 1,311 | 392,500 | 1,311 |
| 2014-07-23 | 1,320 | 1,326 | 1,313 | 1,317 | 382,400 | 1,317 |
| 2014-07-22 | 1,331 | 1,340 | 1,313 | 1,315 | 688,400 | 1,315 |
| 2014-07-18 | 1,335 | 1,338 | 1,317 | 1,326 | 549,100 | 1,326 |
| 2014-07-17 | 1,364 | 1,373 | 1,356 | 1,361 | 484,900 | 1,361 |
| 2014-07-16 | 1,376 | 1,377 | 1,355 | 1,357 | 367,500 | 1,357 |
| 2014-07-15 | 1,362 | 1,373 | 1,360 | 1,367 | 297,700 | 1,367 |
| 2014-07-14 | 1,349 | 1,358 | 1,346 | 1,356 | 267,500 | 1,356 |
| 2014-07-11 | 1,346 | 1,357 | 1,341 | 1,349 | 495,800 | 1,349 |
| 2014-07-10 | 1,381 | 1,384 | 1,353 | 1,355 | 608,100 | 1,355 |
| 2014-07-09 | 1,398 | 1,401 | 1,386 | 1,395 | 557,800 | 1,395 |
| 2014-07-08 | 1,432 | 1,450 | 1,409 | 1,426 | 306,300 | 1,426 |
| 2014-07-07 | 1,434 | 1,441 | 1,427 | 1,432 | 283,700 | 1,432 |
| 2014-07-04 | 1,460 | 1,462 | 1,432 | 1,438 | 299,800 | 1,438 |
| 2014-07-03 | 1,465 | 1,473 | 1,442 | 1,449 | 341,700 | 1,449 |
| 2014-07-02 | 1,460 | 1,464 | 1,441 | 1,447 | 466,700 | 1,447 |
| 2014-07-01 | 1,441 | 1,471 | 1,441 | 1,460 | 694,500 | 1,460 |
| 2014-06-30 | 1,418 | 1,436 | 1,412 | 1,436 | 510,400 | 1,436 |
| 2014-06-27 | 1,424 | 1,424 | 1,389 | 1,402 | 732,600 | 1,402 |
| 2014-06-26 | 1,437 | 1,441 | 1,413 | 1,418 | 547,200 | 1,418 |
| 2014-06-25 | 1,425 | 1,428 | 1,410 | 1,416 | 458,300 | 1,416 |
| 2014-06-24 | 1,394 | 1,420 | 1,382 | 1,417 | 535,600 | 1,417 |
| 2014-06-23 | 1,386 | 1,399 | 1,380 | 1,395 | 431,500 | 1,395 |
| 2014-06-20 | 1,386 | 1,392 | 1,378 | 1,381 | 516,200 | 1,381 |
| 2014-06-19 | 1,368 | 1,391 | 1,367 | 1,387 | 626,700 | 1,387 |
| 2014-06-18 | 1,361 | 1,375 | 1,361 | 1,368 | 558,200 | 1,368 |
| 2014-06-17 | 1,380 | 1,380 | 1,355 | 1,367 | 858,800 | 1,367 |
| 2014-06-16 | 1,382 | 1,393 | 1,369 | 1,377 | 347,000 | 1,377 |
| 2014-06-13 | 1,374 | 1,392 | 1,366 | 1,383 | 665,200 | 1,383 |
| 2014-06-12 | 1,403 | 1,407 | 1,370 | 1,384 | 749,200 | 1,384 |
| 2014-06-11 | 1,397 | 1,418 | 1,397 | 1,405 | 446,600 | 1,405 |
| 2014-06-10 | 1,396 | 1,406 | 1,383 | 1,401 | 634,200 | 1,401 |
| 2014-06-09 | 1,396 | 1,402 | 1,383 | 1,384 | 373,800 | 1,384 |
| 2014-06-06 | 1,404 | 1,407 | 1,387 | 1,396 | 769,100 | 1,396 |
| 2014-06-05 | 1,425 | 1,435 | 1,396 | 1,405 | 884,000 | 1,405 |
| 2014-06-04 | 1,434 | 1,435 | 1,412 | 1,425 | 621,800 | 1,425 |
| 2014-06-03 | 1,456 | 1,460 | 1,434 | 1,441 | 556,600 | 1,441 |
| 2014-06-02 | 1,447 | 1,447 | 1,422 | 1,434 | 653,200 | 1,434 |
| 2014-05-30 | 1,427 | 1,433 | 1,420 | 1,430 | 742,600 | 1,430 |
| 2014-05-29 | 1,423 | 1,447 | 1,415 | 1,429 | 1,007,100 | 1,429 |
| 2014-05-28 | 1,405 | 1,419 | 1,396 | 1,408 | 575,500 | 1,408 |
| 2014-05-27 | 1,400 | 1,413 | 1,395 | 1,395 | 404,900 | 1,395 |
| 2014-05-26 | 1,399 | 1,402 | 1,382 | 1,398 | 406,100 | 1,398 |
| 2014-05-23 | 1,384 | 1,397 | 1,373 | 1,391 | 605,000 | 1,391 |
| 2014-05-22 | 1,359 | 1,385 | 1,350 | 1,382 | 969,500 | 1,382 |
| 2014-05-21 | 1,363 | 1,380 | 1,359 | 1,368 | 606,200 | 1,368 |
| 2014-05-20 | 1,379 | 1,400 | 1,360 | 1,362 | 740,200 | 1,362 |
| 2014-05-19 | 1,387 | 1,392 | 1,377 | 1,383 | 377,800 | 1,383 |
| 2014-05-16 | 1,391 | 1,402 | 1,365 | 1,387 | 687,200 | 1,387 |
| 2014-05-15 | 1,429 | 1,439 | 1,392 | 1,423 | 713,200 | 1,423 |
| 2014-05-14 | 1,458 | 1,467 | 1,448 | 1,457 | 416,500 | 1,457 |
| 2014-05-13 | 1,450 | 1,480 | 1,448 | 1,457 | 1,068,800 | 1,457 |
| 2014-05-12 | 1,480 | 1,483 | 1,468 | 1,469 | 633,600 | 1,469 |
| 2014-05-09 | 1,474 | 1,487 | 1,467 | 1,482 | 510,900 | 1,482 |
| 2014-05-08 | 1,473 | 1,488 | 1,471 | 1,476 | 437,600 | 1,476 |
| 2014-05-07 | 1,483 | 1,483 | 1,456 | 1,467 | 1,202,900 | 1,467 |
| 2014-05-02 | 1,515 | 1,525 | 1,486 | 1,494 | 791,000 | 1,494 |
| 2014-05-01 | 1,493 | 1,535 | 1,487 | 1,532 | 1,199,200 | 1,532 |
| 2014-04-30 | 1,435 | 1,447 | 1,425 | 1,436 | 875,000 | 1,436 |
| 2014-04-28 | 1,434 | 1,434 | 1,420 | 1,429 | 349,600 | 1,429 |
| 2014-04-25 | 1,427 | 1,449 | 1,417 | 1,442 | 728,000 | 1,442 |
| 2014-04-24 | 1,416 | 1,421 | 1,406 | 1,413 | 578,900 | 1,413 |
| 2014-04-23 | 1,419 | 1,428 | 1,406 | 1,419 | 658,300 | 1,419 |
| 2014-04-22 | 1,400 | 1,418 | 1,399 | 1,399 | 495,300 | 1,399 |
| 2014-04-21 | 1,406 | 1,429 | 1,395 | 1,395 | 284,200 | 1,395 |
| 2014-04-18 | 1,384 | 1,408 | 1,374 | 1,405 | 513,100 | 1,405 |
| 2014-04-17 | 1,369 | 1,410 | 1,366 | 1,405 | 1,041,900 | 1,405 |
| 2014-04-16 | 1,358 | 1,377 | 1,353 | 1,367 | 1,041,900 | 1,367 |
| 2014-04-15 | 1,360 | 1,361 | 1,326 | 1,341 | 987,700 | 1,341 |
| 2014-04-14 | 1,350 | 1,360 | 1,330 | 1,344 | 751,100 | 1,344 |
| 2014-04-11 | 1,368 | 1,371 | 1,353 | 1,355 | 639,100 | 1,355 |
| 2014-04-10 | 1,407 | 1,413 | 1,379 | 1,382 | 1,245,100 | 1,382 |
| 2014-04-09 | 1,436 | 1,437 | 1,396 | 1,396 | 966,500 | 1,396 |
| 2014-04-08 | 1,470 | 1,502 | 1,451 | 1,456 | 1,294,800 | 1,456 |
| 2014-04-07 | 1,480 | 1,491 | 1,462 | 1,470 | 631,300 | 1,470 |
| 2014-04-04 | 1,520 | 1,534 | 1,515 | 1,520 | 409,000 | 1,520 |
| 2014-04-03 | 1,527 | 1,552 | 1,526 | 1,534 | 272,100 | 1,534 |
| 2014-04-02 | 1,534 | 1,553 | 1,523 | 1,532 | 669,700 | 1,532 |
| 2014-04-01 | 1,566 | 1,585 | 1,532 | 1,535 | 827,100 | 1,535 |
| 2014-03-31 | 1,576 | 1,585 | 1,558 | 1,578 | 492,400 | 1,578 |
| 2014-03-28 | 1,538 | 1,576 | 1,530 | 1,572 | 575,800 | 1,572 |
| 2014-03-27 | 1,541 | 1,542 | 1,499 | 1,534 | 1,105,000 | 1,534 |
| 2014-03-26 | 1,557 | 1,569 | 1,540 | 1,551 | 551,200 | 1,551 |
| 2014-03-25 | 1,545 | 1,579 | 1,539 | 1,556 | 597,100 | 1,556 |
| 2014-03-24 | 1,520 | 1,566 | 1,509 | 1,544 | 764,300 | 1,544 |
| 2014-03-20 | 1,524 | 1,529 | 1,498 | 1,502 | 544,800 | 1,502 |
| 2014-03-19 | 1,532 | 1,542 | 1,499 | 1,510 | 453,000 | 1,510 |
| 2014-03-18 | 1,521 | 1,553 | 1,516 | 1,534 | 652,900 | 1,534 |
| 2014-03-17 | 1,500 | 1,516 | 1,493 | 1,501 | 591,400 | 1,501 |
| 2014-03-14 | 1,550 | 1,555 | 1,502 | 1,506 | 1,002,600 | 1,506 |
| 2014-03-13 | 1,542 | 1,560 | 1,536 | 1,550 | 316,900 | 1,550 |
| 2014-03-12 | 1,560 | 1,575 | 1,539 | 1,550 | 972,200 | 1,550 |
| 2014-03-11 | 1,591 | 1,602 | 1,580 | 1,595 | 328,000 | 1,595 |
| 2014-03-10 | 1,585 | 1,591 | 1,564 | 1,582 | 438,800 | 1,582 |
| 2014-03-07 | 1,600 | 1,607 | 1,580 | 1,597 | 494,800 | 1,597 |
| 2014-03-06 | 1,595 | 1,595 | 1,564 | 1,587 | 506,300 | 1,587 |
| 2014-03-05 | 1,598 | 1,610 | 1,579 | 1,582 | 645,800 | 1,582 |
| 2014-03-04 | 1,534 | 1,585 | 1,533 | 1,578 | 704,600 | 1,578 |
| 2014-03-03 | 1,570 | 1,571 | 1,519 | 1,539 | 611,500 | 1,539 |
| 2014-02-28 | 1,580 | 1,584 | 1,550 | 1,570 | 698,600 | 1,570 |
| 2014-02-27 | 1,585 | 1,592 | 1,555 | 1,577 | 591,600 | 1,577 |
| 2014-02-26 | 1,569 | 1,598 | 1,550 | 1,591 | 497,000 | 1,591 |
| 2014-02-25 | 1,580 | 1,599 | 1,568 | 1,594 | 486,600 | 1,594 |
| 2014-02-24 | 1,586 | 1,598 | 1,550 | 1,570 | 562,200 | 1,570 |
| 2014-02-21 | 1,537 | 1,589 | 1,504 | 1,583 | 642,400 | 1,583 |
| 2014-02-20 | 1,553 | 1,566 | 1,525 | 1,530 | 626,300 | 1,530 |
| 2014-02-19 | 1,554 | 1,583 | 1,530 | 1,534 | 800,600 | 1,534 |
| 2014-02-18 | 1,534 | 1,564 | 1,521 | 1,559 | 581,400 | 1,559 |
| 2014-02-17 | 1,545 | 1,568 | 1,516 | 1,542 | 458,500 | 1,542 |
| 2014-02-14 | 1,521 | 1,545 | 1,479 | 1,503 | 556,100 | 1,503 |
| 2014-02-13 | 1,561 | 1,561 | 1,509 | 1,513 | 609,600 | 1,513 |
| 2014-02-12 | 1,524 | 1,553 | 1,522 | 1,548 | 581,700 | 1,548 |
| 2014-02-10 | 1,496 | 1,521 | 1,481 | 1,520 | 603,200 | 1,520 |
| 2014-02-07 | 1,482 | 1,489 | 1,451 | 1,466 | 720,400 | 1,466 |
| 2014-02-06 | 1,477 | 1,488 | 1,458 | 1,468 | 670,400 | 1,468 |
| 2014-02-05 | 1,454 | 1,490 | 1,434 | 1,478 | 1,342,700 | 1,478 |
| 2014-02-04 | 1,495 | 1,515 | 1,470 | 1,476 | 1,296,700 | 1,476 |
| 2014-02-03 | 1,515 | 1,538 | 1,497 | 1,510 | 795,100 | 1,510 |
| 2014-01-31 | 1,495 | 1,514 | 1,480 | 1,502 | 504,700 | 1,502 |
| 2014-01-30 | 1,489 | 1,522 | 1,483 | 1,512 | 726,300 | 1,512 |
| 2014-01-29 | 1,507 | 1,548 | 1,507 | 1,548 | 453,300 | 1,548 |
| 2014-01-28 | 1,501 | 1,518 | 1,493 | 1,493 | 544,000 | 1,493 |
| 2014-01-27 | 1,513 | 1,522 | 1,493 | 1,507 | 773,200 | 1,507 |
| 2014-01-24 | 1,523 | 1,553 | 1,519 | 1,536 | 745,200 | 1,536 |
| 2014-01-23 | 1,607 | 1,611 | 1,584 | 1,588 | 801,200 | 1,588 |
| 2014-01-22 | 1,589 | 1,616 | 1,578 | 1,610 | 1,016,900 | 1,610 |
| 2014-01-21 | 1,560 | 1,598 | 1,554 | 1,589 | 1,016,900 | 1,589 |
| 2014-01-20 | 1,564 | 1,568 | 1,542 | 1,558 | 652,600 | 1,558 |
| 2014-01-17 | 1,517 | 1,562 | 1,517 | 1,560 | 1,037,100 | 1,560 |
| 2014-01-16 | 1,500 | 1,523 | 1,489 | 1,515 | 936,000 | 1,515 |
| 2014-01-15 | 1,494 | 1,494 | 1,462 | 1,485 | 732,600 | 1,485 |
| 2014-01-14 | 1,465 | 1,479 | 1,452 | 1,475 | 946,800 | 1,475 |
| 2014-01-10 | 1,447 | 1,488 | 1,442 | 1,485 | 741,900 | 1,485 |
| 2014-01-09 | 1,463 | 1,464 | 1,440 | 1,455 | 608,900 | 1,455 |
| 2014-01-08 | 1,433 | 1,456 | 1,424 | 1,452 | 1,100,800 | 1,452 |
| 2014-01-07 | 1,404 | 1,417 | 1,395 | 1,408 | 935,600 | 1,408 |
| 2014-01-06 | 1,392 | 1,411 | 1,380 | 1,404 | 799,800 | 1,404 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
