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 [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 8,330 | 8,400 | 8,230 | 8,350 | 362,800 | 1,043.75 |
| 2014-12-29 | 8,390 | 8,400 | 8,220 | 8,310 | 226,700 | 1,038.75 |
| 2014-12-26 | 8,120 | 8,300 | 8,090 | 8,270 | 141,700 | 1,033.75 |
| 2014-12-25 | 8,280 | 8,290 | 8,200 | 8,210 | 136,300 | 1,026.25 |
| 2014-12-24 | 8,280 | 8,340 | 8,250 | 8,290 | 314,700 | 1,036.25 |
| 2014-12-22 | 8,440 | 8,480 | 8,150 | 8,230 | 322,400 | 1,028.75 |
| 2014-12-19 | 8,410 | 8,460 | 8,270 | 8,380 | 367,100 | 1,047.50 |
| 2014-12-18 | 8,200 | 8,350 | 8,130 | 8,210 | 484,300 | 1,026.25 |
| 2014-12-17 | 8,010 | 8,070 | 7,920 | 7,950 | 449,100 | 993.75 |
| 2014-12-16 | 7,980 | 8,090 | 7,920 | 8,010 | 383,200 | 1,001.25 |
| 2014-12-15 | 7,780 | 8,210 | 7,780 | 8,140 | 431,800 | 1,017.50 |
| 2014-12-12 | 7,700 | 7,820 | 7,670 | 7,720 | 487,800 | 965 |
| 2014-12-11 | 7,770 | 7,860 | 7,710 | 7,740 | 455,000 | 967.50 |
| 2014-12-10 | 8,000 | 8,100 | 7,900 | 7,950 | 332,400 | 993.75 |
| 2014-12-09 | 7,980 | 8,130 | 7,950 | 8,130 | 488,400 | 1,016.25 |
| 2014-12-08 | 8,180 | 8,190 | 7,990 | 8,060 | 409,500 | 1,007.50 |
| 2014-12-05 | 8,130 | 8,160 | 8,050 | 8,140 | 322,600 | 1,017.50 |
| 2014-12-04 | 7,910 | 8,090 | 7,870 | 8,070 | 417,800 | 1,008.75 |
| 2014-12-03 | 7,680 | 8,010 | 7,660 | 7,920 | 752,200 | 990 |
| 2014-12-02 | 7,590 | 7,600 | 7,520 | 7,550 | 322,000 | 943.75 |
| 2014-12-01 | 7,500 | 7,600 | 7,460 | 7,550 | 285,800 | 943.75 |
| 2014-11-28 | 7,300 | 7,420 | 7,300 | 7,400 | 260,600 | 925 |
| 2014-11-27 | 7,250 | 7,360 | 7,190 | 7,300 | 394,600 | 912.50 |
| 2014-11-26 | 7,300 | 7,320 | 7,250 | 7,300 | 587,200 | 912.50 |
| 2014-11-25 | 7,530 | 7,560 | 7,370 | 7,460 | 481,200 | 932.50 |
| 2014-11-21 | 7,520 | 7,570 | 7,440 | 7,540 | 427,300 | 942.50 |
| 2014-11-20 | 7,690 | 7,740 | 7,580 | 7,600 | 397,800 | 950 |
| 2014-11-19 | 7,660 | 7,740 | 7,540 | 7,590 | 341,800 | 948.75 |
| 2014-11-18 | 7,360 | 7,650 | 7,300 | 7,630 | 476,200 | 953.75 |
| 2014-11-17 | 7,590 | 7,590 | 7,310 | 7,350 | 369,500 | 918.75 |
| 2014-11-14 | 7,700 | 7,750 | 7,450 | 7,510 | 462,800 | 938.75 |
| 2014-11-13 | 7,500 | 7,540 | 7,270 | 7,500 | 844,100 | 937.50 |
| 2014-11-12 | 7,600 | 7,690 | 7,530 | 7,610 | 658,300 | 951.25 |
| 2014-11-11 | 7,250 | 7,440 | 7,180 | 7,410 | 581,800 | 926.25 |
| 2014-11-10 | 6,980 | 7,130 | 6,910 | 7,100 | 465,600 | 887.50 |
| 2014-11-07 | 7,180 | 7,230 | 6,860 | 6,970 | 630,100 | 871.25 |
| 2014-11-06 | 6,920 | 7,260 | 6,900 | 7,030 | 1,014,200 | 878.75 |
| 2014-11-05 | 6,480 | 6,650 | 6,480 | 6,620 | 416,500 | 827.50 |
| 2014-11-04 | 6,690 | 6,700 | 6,340 | 6,480 | 1,069,800 | 810 |
| 2014-10-31 | 6,650 | 6,710 | 6,560 | 6,590 | 753,300 | 823.75 |
| 2014-10-30 | 6,560 | 6,670 | 6,560 | 6,620 | 267,800 | 827.50 |
| 2014-10-29 | 6,540 | 6,570 | 6,470 | 6,550 | 232,500 | 818.75 |
| 2014-10-28 | 6,490 | 6,560 | 6,440 | 6,470 | 264,500 | 808.75 |
| 2014-10-27 | 6,380 | 6,440 | 6,300 | 6,440 | 241,900 | 805 |
| 2014-10-24 | 6,350 | 6,380 | 6,280 | 6,330 | 317,900 | 791.25 |
| 2014-10-23 | 6,230 | 6,320 | 6,170 | 6,250 | 198,300 | 781.25 |
| 2014-10-22 | 6,210 | 6,260 | 6,130 | 6,250 | 171,800 | 781.25 |
| 2014-10-21 | 6,200 | 6,210 | 6,100 | 6,110 | 206,000 | 763.75 |
| 2014-10-20 | 6,090 | 6,180 | 6,020 | 6,180 | 339,700 | 772.50 |
| 2014-10-17 | 6,130 | 6,140 | 5,860 | 5,860 | 568,100 | 732.50 |
| 2014-10-16 | 6,200 | 6,280 | 6,170 | 6,180 | 615,500 | 772.50 |
| 2014-10-15 | 6,320 | 6,430 | 6,280 | 6,380 | 531,700 | 797.50 |
| 2014-10-14 | 6,200 | 6,330 | 6,070 | 6,250 | 752,400 | 781.25 |
| 2014-10-10 | 6,090 | 6,120 | 6,040 | 6,100 | 358,200 | 762.50 |
| 2014-10-09 | 6,160 | 6,230 | 6,100 | 6,190 | 407,700 | 773.75 |
| 2014-10-08 | 6,180 | 6,220 | 6,130 | 6,130 | 308,000 | 766.25 |
| 2014-10-07 | 6,260 | 6,420 | 6,240 | 6,260 | 404,600 | 782.50 |
| 2014-10-06 | 6,300 | 6,300 | 6,160 | 6,200 | 239,100 | 775 |
| 2014-10-03 | 6,050 | 6,190 | 6,040 | 6,170 | 319,800 | 771.25 |
| 2014-10-02 | 6,160 | 6,180 | 6,080 | 6,090 | 421,900 | 761.25 |
| 2014-10-01 | 6,310 | 6,380 | 6,150 | 6,160 | 401,000 | 770 |
| 2014-09-30 | 6,300 | 6,340 | 6,260 | 6,290 | 393,400 | 786.25 |
| 2014-09-29 | 6,270 | 6,310 | 6,220 | 6,270 | 237,600 | 783.75 |
| 2014-09-26 | 6,140 | 6,280 | 6,130 | 6,250 | 345,100 | 781.25 |
| 2014-09-25 | 6,120 | 6,260 | 6,120 | 6,250 | 454,100 | 781.25 |
| 2014-09-24 | 6,060 | 6,130 | 6,030 | 6,100 | 319,700 | 762.50 |
| 2014-09-22 | 6,000 | 6,150 | 6,000 | 6,120 | 526,300 | 765 |
| 2014-09-19 | 5,840 | 5,970 | 5,820 | 5,950 | 648,800 | 743.75 |
| 2014-09-18 | 5,820 | 5,840 | 5,760 | 5,790 | 474,500 | 723.75 |
| 2014-09-17 | 5,650 | 5,780 | 5,650 | 5,710 | 540,900 | 713.75 |
| 2014-09-16 | 5,550 | 5,610 | 5,520 | 5,590 | 417,400 | 698.75 |
| 2014-09-12 | 5,500 | 5,540 | 5,480 | 5,520 | 631,700 | 690 |
| 2014-09-11 | 5,550 | 5,640 | 5,410 | 5,440 | 480,100 | 680 |
| 2014-09-10 | 5,430 | 5,500 | 5,410 | 5,500 | 221,100 | 687.50 |
| 2014-09-09 | 5,480 | 5,500 | 5,390 | 5,460 | 228,000 | 682.50 |
| 2014-09-08 | 5,440 | 5,480 | 5,400 | 5,470 | 269,600 | 683.75 |
| 2014-09-05 | 5,380 | 5,420 | 5,340 | 5,390 | 394,300 | 673.75 |
| 2014-09-04 | 5,430 | 5,450 | 5,310 | 5,340 | 430,700 | 667.50 |
| 2014-09-03 | 5,590 | 5,590 | 5,430 | 5,470 | 434,800 | 683.75 |
| 2014-09-02 | 5,550 | 5,610 | 5,480 | 5,550 | 268,700 | 693.75 |
| 2014-09-01 | 5,560 | 5,590 | 5,510 | 5,540 | 133,300 | 692.50 |
| 2014-08-29 | 5,540 | 5,560 | 5,470 | 5,510 | 262,600 | 688.75 |
| 2014-08-28 | 5,610 | 5,630 | 5,560 | 5,580 | 127,700 | 697.50 |
| 2014-08-27 | 5,700 | 5,700 | 5,610 | 5,680 | 195,300 | 710 |
| 2014-08-26 | 5,820 | 5,840 | 5,700 | 5,720 | 237,500 | 715 |
| 2014-08-25 | 5,860 | 5,890 | 5,840 | 5,880 | 199,900 | 735 |
| 2014-08-22 | 5,800 | 5,850 | 5,770 | 5,810 | 230,400 | 726.25 |
| 2014-08-21 | 5,740 | 5,780 | 5,720 | 5,770 | 261,400 | 721.25 |
| 2014-08-20 | 5,560 | 5,760 | 5,530 | 5,710 | 504,900 | 713.75 |
| 2014-08-19 | 5,550 | 5,570 | 5,410 | 5,510 | 653,400 | 688.75 |
| 2014-08-18 | 5,780 | 5,800 | 5,670 | 5,720 | 200,200 | 715 |
| 2014-08-15 | 5,780 | 5,830 | 5,700 | 5,780 | 331,300 | 722.50 |
| 2014-08-14 | 5,790 | 5,830 | 5,740 | 5,830 | 227,800 | 728.75 |
| 2014-08-13 | 5,790 | 5,790 | 5,740 | 5,770 | 150,600 | 721.25 |
| 2014-08-12 | 5,760 | 5,830 | 5,760 | 5,800 | 244,100 | 725 |
| 2014-08-11 | 5,620 | 5,750 | 5,610 | 5,730 | 282,700 | 716.25 |
| 2014-08-08 | 5,660 | 5,700 | 5,510 | 5,520 | 198,200 | 690 |
| 2014-08-07 | 5,520 | 5,700 | 5,520 | 5,690 | 179,100 | 711.25 |
| 2014-08-06 | 5,580 | 5,610 | 5,510 | 5,590 | 169,600 | 698.75 |
| 2014-08-05 | 5,650 | 5,700 | 5,610 | 5,640 | 225,700 | 705 |
| 2014-08-04 | 5,650 | 5,650 | 5,590 | 5,620 | 138,900 | 702.50 |
| 2014-08-01 | 5,630 | 5,690 | 5,610 | 5,680 | 163,900 | 710 |
| 2014-07-31 | 5,690 | 5,720 | 5,620 | 5,630 | 159,500 | 703.75 |
| 2014-07-30 | 5,680 | 5,680 | 5,620 | 5,660 | 264,000 | 707.50 |
| 2014-07-29 | 5,570 | 5,660 | 5,550 | 5,650 | 289,000 | 706.25 |
| 2014-07-28 | 5,470 | 5,550 | 5,470 | 5,550 | 180,200 | 693.75 |
| 2014-07-25 | 5,440 | 5,490 | 5,430 | 5,490 | 166,100 | 686.25 |
| 2014-07-24 | 5,480 | 5,490 | 5,400 | 5,420 | 197,500 | 677.50 |
| 2014-07-23 | 5,420 | 5,490 | 5,410 | 5,480 | 312,700 | 685 |
| 2014-07-22 | 5,370 | 5,410 | 5,330 | 5,390 | 220,600 | 673.75 |
| 2014-07-18 | 5,280 | 5,350 | 5,260 | 5,280 | 199,400 | 660 |
| 2014-07-17 | 5,280 | 5,380 | 5,280 | 5,360 | 274,400 | 670 |
| 2014-07-16 | 5,330 | 5,340 | 5,300 | 5,300 | 139,400 | 662.50 |
| 2014-07-15 | 5,200 | 5,300 | 5,200 | 5,290 | 188,800 | 661.25 |
| 2014-07-14 | 5,200 | 5,250 | 5,150 | 5,230 | 187,100 | 653.75 |
| 2014-07-11 | 5,240 | 5,290 | 5,190 | 5,230 | 229,400 | 653.75 |
| 2014-07-10 | 5,320 | 5,370 | 5,310 | 5,310 | 243,900 | 663.75 |
| 2014-07-09 | 5,260 | 5,340 | 5,230 | 5,320 | 293,400 | 665 |
| 2014-07-08 | 5,380 | 5,380 | 5,290 | 5,290 | 353,200 | 661.25 |
| 2014-07-07 | 5,310 | 5,390 | 5,290 | 5,380 | 282,200 | 672.50 |
| 2014-07-04 | 5,430 | 5,440 | 5,260 | 5,310 | 399,200 | 663.75 |
| 2014-07-03 | 5,600 | 5,600 | 5,400 | 5,440 | 424,400 | 680 |
| 2014-07-02 | 5,650 | 5,670 | 5,580 | 5,600 | 402,100 | 700 |
| 2014-07-01 | 5,670 | 5,670 | 5,600 | 5,630 | 206,900 | 703.75 |
| 2014-06-30 | 5,610 | 5,650 | 5,560 | 5,650 | 164,500 | 706.25 |
| 2014-06-27 | 5,620 | 5,640 | 5,490 | 5,560 | 373,300 | 695 |
| 2014-06-26 | 5,710 | 5,720 | 5,610 | 5,670 | 203,100 | 708.75 |
| 2014-06-25 | 5,670 | 5,690 | 5,630 | 5,640 | 140,100 | 705 |
| 2014-06-24 | 5,620 | 5,730 | 5,590 | 5,630 | 325,700 | 703.75 |
| 2014-06-23 | 5,610 | 5,620 | 5,560 | 5,600 | 234,300 | 700 |
| 2014-06-20 | 5,700 | 5,710 | 5,490 | 5,560 | 698,400 | 695 |
| 2014-06-19 | 5,720 | 5,770 | 5,650 | 5,740 | 306,800 | 717.50 |
| 2014-06-18 | 5,750 | 5,790 | 5,720 | 5,730 | 319,100 | 716.25 |
| 2014-06-17 | 5,720 | 5,800 | 5,710 | 5,770 | 253,800 | 721.25 |
| 2014-06-16 | 5,730 | 5,750 | 5,690 | 5,690 | 186,100 | 711.25 |
| 2014-06-13 | 5,680 | 5,830 | 5,670 | 5,800 | 246,200 | 725 |
| 2014-06-12 | 5,660 | 5,740 | 5,590 | 5,740 | 250,600 | 717.50 |
| 2014-06-11 | 5,710 | 5,750 | 5,650 | 5,700 | 364,900 | 712.50 |
| 2014-06-10 | 5,800 | 5,840 | 5,740 | 5,770 | 150,500 | 721.25 |
| 2014-06-09 | 5,920 | 5,920 | 5,790 | 5,810 | 251,100 | 726.25 |
| 2014-06-06 | 5,950 | 5,970 | 5,870 | 5,890 | 224,300 | 736.25 |
| 2014-06-05 | 5,980 | 6,000 | 5,840 | 5,890 | 273,400 | 736.25 |
| 2014-06-04 | 6,030 | 6,080 | 5,980 | 6,020 | 316,400 | 752.50 |
| 2014-06-03 | 6,060 | 6,080 | 5,960 | 6,060 | 222,100 | 757.50 |
| 2014-06-02 | 6,030 | 6,050 | 5,900 | 5,960 | 332,600 | 745 |
| 2014-05-30 | 6,010 | 6,070 | 5,940 | 6,000 | 494,300 | 750 |
| 2014-05-29 | 6,050 | 6,120 | 5,970 | 6,080 | 363,100 | 760 |
| 2014-05-28 | 5,910 | 6,050 | 5,870 | 6,020 | 253,500 | 752.50 |
| 2014-05-27 | 5,850 | 5,940 | 5,830 | 5,870 | 182,000 | 733.75 |
| 2014-05-26 | 5,850 | 5,850 | 5,810 | 5,850 | 201,300 | 731.25 |
| 2014-05-23 | 5,790 | 5,850 | 5,760 | 5,820 | 284,900 | 727.50 |
| 2014-05-22 | 5,790 | 5,800 | 5,680 | 5,780 | 242,300 | 722.50 |
| 2014-05-21 | 5,730 | 5,790 | 5,710 | 5,760 | 143,900 | 720 |
| 2014-05-20 | 5,770 | 5,810 | 5,730 | 5,760 | 217,400 | 720 |
| 2014-05-19 | 5,820 | 5,830 | 5,690 | 5,700 | 277,500 | 712.50 |
| 2014-05-16 | 5,620 | 5,800 | 5,610 | 5,790 | 394,200 | 723.75 |
| 2014-05-15 | 5,600 | 5,730 | 5,530 | 5,720 | 221,900 | 715 |
| 2014-05-14 | 5,650 | 5,650 | 5,580 | 5,620 | 138,300 | 702.50 |
| 2014-05-13 | 5,680 | 5,690 | 5,590 | 5,620 | 180,900 | 702.50 |
| 2014-05-12 | 5,700 | 5,740 | 5,630 | 5,630 | 289,300 | 703.75 |
| 2014-05-09 | 5,500 | 5,730 | 5,470 | 5,700 | 566,300 | 712.50 |
| 2014-05-08 | 5,200 | 5,520 | 5,200 | 5,520 | 474,900 | 690 |
| 2014-05-07 | 5,420 | 5,520 | 5,310 | 5,350 | 277,000 | 668.75 |
| 2014-05-02 | 5,420 | 5,520 | 5,400 | 5,450 | 161,300 | 681.25 |
| 2014-05-01 | 5,480 | 5,480 | 5,410 | 5,450 | 199,500 | 681.25 |
| 2014-04-30 | 5,400 | 5,430 | 5,370 | 5,380 | 256,000 | 672.50 |
| 2014-04-28 | 5,410 | 5,430 | 5,380 | 5,390 | 166,100 | 673.75 |
| 2014-04-25 | 5,450 | 5,540 | 5,420 | 5,470 | 237,600 | 683.75 |
| 2014-04-24 | 5,470 | 5,530 | 5,400 | 5,430 | 257,300 | 678.75 |
| 2014-04-23 | 5,370 | 5,520 | 5,350 | 5,460 | 307,400 | 682.50 |
| 2014-04-22 | 5,320 | 5,370 | 5,270 | 5,300 | 165,500 | 662.50 |
| 2014-04-21 | 5,300 | 5,340 | 5,280 | 5,290 | 141,800 | 661.25 |
| 2014-04-18 | 5,350 | 5,370 | 5,250 | 5,270 | 231,100 | 658.75 |
| 2014-04-17 | 5,380 | 5,420 | 5,330 | 5,340 | 386,700 | 667.50 |
| 2014-04-16 | 5,360 | 5,370 | 5,280 | 5,310 | 491,600 | 663.75 |
| 2014-04-15 | 5,420 | 5,430 | 5,240 | 5,260 | 277,100 | 657.50 |
| 2014-04-14 | 5,330 | 5,470 | 5,320 | 5,420 | 223,500 | 677.50 |
| 2014-04-11 | 5,330 | 5,480 | 5,310 | 5,410 | 358,700 | 676.25 |
| 2014-04-10 | 5,470 | 5,510 | 5,380 | 5,390 | 253,800 | 673.75 |
| 2014-04-09 | 5,250 | 5,370 | 5,240 | 5,330 | 305,500 | 666.25 |
| 2014-04-08 | 5,430 | 5,480 | 5,320 | 5,350 | 242,100 | 668.75 |
| 2014-04-07 | 5,380 | 5,520 | 5,350 | 5,460 | 180,800 | 682.50 |
| 2014-04-04 | 5,410 | 5,500 | 5,390 | 5,450 | 151,600 | 681.25 |
| 2014-04-03 | 5,500 | 5,550 | 5,440 | 5,440 | 262,600 | 680 |
| 2014-04-02 | 5,620 | 5,620 | 5,470 | 5,480 | 308,300 | 685 |
| 2014-04-01 | 5,590 | 5,620 | 5,440 | 5,520 | 532,900 | 690 |
| 2014-03-31 | 5,400 | 5,430 | 5,300 | 5,330 | 365,300 | 666.25 |
| 2014-03-28 | 5,200 | 5,290 | 5,140 | 5,280 | 330,500 | 660 |
| 2014-03-27 | 5,030 | 5,220 | 5,030 | 5,210 | 504,200 | 651.25 |
| 2014-03-26 | 4,995 | 5,060 | 4,895 | 5,060 | 495,800 | 632.50 |
| 2014-03-25 | 5,090 | 5,130 | 4,990 | 5,050 | 402,200 | 631.25 |
| 2014-03-24 | 5,070 | 5,220 | 5,070 | 5,100 | 411,700 | 637.50 |
| 2014-03-20 | 5,110 | 5,130 | 5,040 | 5,070 | 335,200 | 633.75 |
| 2014-03-19 | 5,170 | 5,190 | 5,070 | 5,130 | 459,000 | 641.25 |
| 2014-03-18 | 5,330 | 5,350 | 5,180 | 5,180 | 401,800 | 647.50 |
| 2014-03-17 | 5,300 | 5,440 | 5,270 | 5,340 | 291,000 | 667.50 |
| 2014-03-14 | 5,430 | 5,490 | 5,340 | 5,340 | 353,400 | 667.50 |
| 2014-03-13 | 5,440 | 5,570 | 5,400 | 5,510 | 227,000 | 688.75 |
| 2014-03-12 | 5,490 | 5,510 | 5,440 | 5,450 | 210,500 | 681.25 |
| 2014-03-11 | 5,500 | 5,610 | 5,480 | 5,590 | 240,400 | 698.75 |
| 2014-03-10 | 5,500 | 5,520 | 5,400 | 5,440 | 331,500 | 680 |
| 2014-03-07 | 5,540 | 5,620 | 5,480 | 5,510 | 391,700 | 688.75 |
| 2014-03-06 | 5,590 | 5,620 | 5,520 | 5,540 | 282,200 | 692.50 |
| 2014-03-05 | 5,610 | 5,730 | 5,550 | 5,570 | 325,300 | 696.25 |
| 2014-03-04 | 5,400 | 5,550 | 5,370 | 5,530 | 340,200 | 691.25 |
| 2014-03-03 | 5,480 | 5,510 | 5,350 | 5,470 | 315,600 | 683.75 |
| 2014-02-28 | 5,630 | 5,650 | 5,370 | 5,520 | 564,700 | 690 |
| 2014-02-27 | 5,700 | 5,700 | 5,630 | 5,630 | 309,800 | 703.75 |
| 2014-02-26 | 5,820 | 5,880 | 5,800 | 5,800 | 146,400 | 725 |
| 2014-02-25 | 5,890 | 5,920 | 5,820 | 5,920 | 229,200 | 740 |
| 2014-02-24 | 5,850 | 5,880 | 5,620 | 5,790 | 710,200 | 723.75 |
| 2014-02-21 | 5,950 | 6,040 | 5,930 | 6,000 | 169,600 | 750 |
| 2014-02-20 | 5,890 | 5,940 | 5,810 | 5,830 | 135,000 | 728.75 |
| 2014-02-19 | 5,980 | 6,020 | 5,910 | 5,970 | 233,800 | 746.25 |
| 2014-02-18 | 5,900 | 5,980 | 5,810 | 5,970 | 256,100 | 746.25 |
| 2014-02-17 | 5,810 | 5,950 | 5,780 | 5,930 | 277,900 | 741.25 |
| 2014-02-14 | 5,870 | 5,910 | 5,720 | 5,780 | 258,200 | 722.50 |
| 2014-02-13 | 5,940 | 5,990 | 5,850 | 5,870 | 266,900 | 733.75 |
| 2014-02-12 | 5,900 | 5,970 | 5,850 | 5,880 | 269,900 | 735 |
| 2014-02-10 | 5,930 | 5,970 | 5,790 | 5,810 | 593,500 | 726.25 |
| 2014-02-07 | 5,990 | 6,010 | 5,760 | 5,840 | 445,600 | 730 |
| 2014-02-06 | 5,890 | 6,030 | 5,850 | 5,970 | 449,400 | 746.25 |
| 2014-02-05 | 5,820 | 6,040 | 5,810 | 6,030 | 299,400 | 753.75 |
| 2014-02-04 | 5,910 | 5,980 | 5,810 | 5,820 | 386,100 | 727.50 |
| 2014-02-03 | 6,270 | 6,320 | 6,110 | 6,130 | 235,500 | 766.25 |
| 2014-01-31 | 6,400 | 6,450 | 6,290 | 6,340 | 865,700 | 792.50 |
| 2014-01-30 | 6,500 | 6,510 | 6,300 | 6,320 | 987,200 | 790 |
| 2014-01-29 | 6,500 | 6,710 | 6,500 | 6,700 | 378,700 | 837.50 |
| 2014-01-28 | 6,450 | 6,490 | 6,370 | 6,400 | 423,800 | 800 |
| 2014-01-27 | 6,370 | 6,470 | 6,360 | 6,360 | 523,500 | 795 |
| 2014-01-24 | 6,500 | 6,600 | 6,470 | 6,580 | 446,700 | 822.50 |
| 2014-01-23 | 6,780 | 6,780 | 6,650 | 6,650 | 249,000 | 831.25 |
| 2014-01-22 | 6,650 | 6,780 | 6,530 | 6,740 | 436,100 | 842.50 |
| 2014-01-21 | 6,600 | 6,690 | 6,590 | 6,640 | 247,800 | 830 |
| 2014-01-20 | 6,600 | 6,610 | 6,480 | 6,580 | 316,100 | 822.50 |
| 2014-01-17 | 6,460 | 6,600 | 6,430 | 6,580 | 317,800 | 822.50 |
| 2014-01-16 | 6,310 | 6,470 | 6,300 | 6,390 | 422,200 | 798.75 |
| 2014-01-15 | 6,230 | 6,310 | 6,190 | 6,300 | 339,100 | 787.50 |
| 2014-01-14 | 6,110 | 6,170 | 6,000 | 6,080 | 421,500 | 760 |
| 2014-01-10 | 6,150 | 6,240 | 5,940 | 6,210 | 512,100 | 776.25 |
| 2014-01-09 | 6,200 | 6,210 | 6,060 | 6,190 | 352,400 | 773.75 |
| 2014-01-08 | 6,290 | 6,430 | 6,140 | 6,220 | 376,400 | 777.50 |
| 2014-01-07 | 6,270 | 6,290 | 6,110 | 6,200 | 357,800 | 775 |
| 2014-01-06 | 6,360 | 6,380 | 6,220 | 6,270 | 382,300 | 783.75 |
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
