9989 (株)サンドラッグ 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 | 5,010 | 5,010 | 4,935 | 4,935 | 92,000 | 2,467.50 |
| 2014-12-29 | 4,985 | 5,010 | 4,960 | 5,010 | 78,200 | 2,505 |
| 2014-12-26 | 4,940 | 4,960 | 4,890 | 4,940 | 144,100 | 2,470 |
| 2014-12-25 | 4,935 | 4,935 | 4,900 | 4,925 | 72,200 | 2,462.50 |
| 2014-12-24 | 4,920 | 4,935 | 4,860 | 4,900 | 143,600 | 2,450 |
| 2014-12-22 | 4,835 | 4,850 | 4,775 | 4,830 | 130,700 | 2,415 |
| 2014-12-19 | 4,740 | 4,820 | 4,720 | 4,800 | 204,800 | 2,400 |
| 2014-12-18 | 4,745 | 4,750 | 4,655 | 4,670 | 290,900 | 2,335 |
| 2014-12-17 | 4,775 | 4,780 | 4,670 | 4,700 | 460,600 | 2,350 |
| 2014-12-16 | 4,930 | 4,975 | 4,885 | 4,915 | 289,100 | 2,457.50 |
| 2014-12-15 | 5,040 | 5,110 | 5,010 | 5,030 | 160,500 | 2,515 |
| 2014-12-12 | 5,040 | 5,150 | 5,040 | 5,070 | 342,400 | 2,535 |
| 2014-12-11 | 4,820 | 5,150 | 4,820 | 5,080 | 453,000 | 2,540 |
| 2014-12-10 | 4,800 | 4,870 | 4,795 | 4,810 | 511,100 | 2,405 |
| 2014-12-09 | 4,960 | 5,010 | 4,785 | 4,795 | 804,700 | 2,397.50 |
| 2014-12-08 | 4,995 | 5,020 | 4,950 | 5,000 | 362,100 | 2,500 |
| 2014-12-05 | 4,990 | 5,020 | 4,940 | 4,995 | 80,800 | 2,497.50 |
| 2014-12-04 | 5,060 | 5,080 | 4,980 | 5,010 | 102,000 | 2,505 |
| 2014-12-03 | 4,910 | 5,040 | 4,880 | 5,030 | 237,400 | 2,515 |
| 2014-12-02 | 4,775 | 4,865 | 4,770 | 4,855 | 106,500 | 2,427.50 |
| 2014-12-01 | 4,820 | 4,855 | 4,795 | 4,830 | 119,000 | 2,415 |
| 2014-11-28 | 4,825 | 4,855 | 4,790 | 4,815 | 141,200 | 2,407.50 |
| 2014-11-27 | 4,840 | 4,845 | 4,805 | 4,810 | 79,200 | 2,405 |
| 2014-11-26 | 4,890 | 4,910 | 4,835 | 4,840 | 103,800 | 2,420 |
| 2014-11-25 | 4,990 | 4,990 | 4,900 | 4,910 | 149,800 | 2,455 |
| 2014-11-21 | 4,850 | 4,935 | 4,835 | 4,910 | 184,300 | 2,455 |
| 2014-11-20 | 4,930 | 4,930 | 4,825 | 4,840 | 200,100 | 2,420 |
| 2014-11-19 | 5,040 | 5,040 | 4,850 | 4,865 | 251,500 | 2,432.50 |
| 2014-11-18 | 4,900 | 4,990 | 4,900 | 4,990 | 128,400 | 2,495 |
| 2014-11-17 | 4,995 | 5,000 | 4,865 | 4,905 | 154,700 | 2,452.50 |
| 2014-11-14 | 5,080 | 5,080 | 4,960 | 5,020 | 264,300 | 2,510 |
| 2014-11-13 | 4,880 | 5,010 | 4,880 | 5,000 | 238,800 | 2,500 |
| 2014-11-12 | 4,805 | 4,960 | 4,805 | 4,880 | 458,400 | 2,440 |
| 2014-11-11 | 4,770 | 4,820 | 4,680 | 4,735 | 599,000 | 2,367.50 |
| 2014-11-10 | 5,140 | 5,200 | 5,080 | 5,180 | 159,900 | 2,590 |
| 2014-11-07 | 5,130 | 5,220 | 5,120 | 5,150 | 171,800 | 2,575 |
| 2014-11-06 | 5,180 | 5,210 | 5,080 | 5,120 | 175,500 | 2,560 |
| 2014-11-05 | 5,260 | 5,260 | 5,110 | 5,170 | 257,800 | 2,585 |
| 2014-11-04 | 5,470 | 5,470 | 5,240 | 5,250 | 230,200 | 2,625 |
| 2014-10-31 | 5,100 | 5,350 | 5,100 | 5,340 | 201,600 | 2,670 |
| 2014-10-30 | 5,020 | 5,080 | 5,010 | 5,050 | 141,300 | 2,525 |
| 2014-10-29 | 4,895 | 5,050 | 4,895 | 5,040 | 186,100 | 2,520 |
| 2014-10-28 | 4,890 | 4,905 | 4,855 | 4,890 | 143,000 | 2,445 |
| 2014-10-27 | 4,810 | 4,900 | 4,805 | 4,890 | 81,800 | 2,445 |
| 2014-10-24 | 4,785 | 4,800 | 4,730 | 4,760 | 88,400 | 2,380 |
| 2014-10-23 | 4,775 | 4,775 | 4,705 | 4,735 | 93,300 | 2,367.50 |
| 2014-10-22 | 4,690 | 4,765 | 4,670 | 4,760 | 94,500 | 2,380 |
| 2014-10-21 | 4,600 | 4,635 | 4,555 | 4,600 | 103,700 | 2,300 |
| 2014-10-20 | 4,590 | 4,605 | 4,555 | 4,595 | 94,500 | 2,297.50 |
| 2014-10-17 | 4,525 | 4,540 | 4,460 | 4,470 | 202,800 | 2,235 |
| 2014-10-16 | 4,430 | 4,555 | 4,425 | 4,490 | 209,900 | 2,245 |
| 2014-10-15 | 4,550 | 4,580 | 4,515 | 4,535 | 192,400 | 2,267.50 |
| 2014-10-14 | 4,580 | 4,600 | 4,540 | 4,550 | 195,500 | 2,275 |
| 2014-10-10 | 4,685 | 4,730 | 4,675 | 4,700 | 129,700 | 2,350 |
| 2014-10-09 | 4,780 | 4,835 | 4,770 | 4,790 | 135,700 | 2,395 |
| 2014-10-08 | 4,745 | 4,815 | 4,730 | 4,780 | 120,100 | 2,390 |
| 2014-10-07 | 4,785 | 4,850 | 4,780 | 4,815 | 120,800 | 2,407.50 |
| 2014-10-06 | 4,815 | 4,835 | 4,775 | 4,775 | 78,700 | 2,387.50 |
| 2014-10-03 | 4,725 | 4,785 | 4,725 | 4,765 | 110,600 | 2,382.50 |
| 2014-10-02 | 4,845 | 4,855 | 4,755 | 4,755 | 124,300 | 2,377.50 |
| 2014-10-01 | 4,890 | 4,910 | 4,860 | 4,870 | 157,600 | 2,435 |
| 2014-09-30 | 4,880 | 4,925 | 4,850 | 4,875 | 102,100 | 2,437.50 |
| 2014-09-29 | 4,925 | 4,925 | 4,850 | 4,870 | 80,800 | 2,435 |
| 2014-09-26 | 4,905 | 4,950 | 4,860 | 4,875 | 126,100 | 2,437.50 |
| 2014-09-25 | 4,870 | 4,905 | 4,845 | 4,905 | 111,900 | 2,452.50 |
| 2014-09-24 | 4,840 | 4,900 | 4,790 | 4,850 | 197,000 | 2,425 |
| 2014-09-22 | 4,855 | 4,855 | 4,765 | 4,820 | 185,600 | 2,410 |
| 2014-09-19 | 4,845 | 4,870 | 4,785 | 4,835 | 153,400 | 2,417.50 |
| 2014-09-18 | 4,850 | 4,850 | 4,815 | 4,845 | 77,600 | 2,422.50 |
| 2014-09-17 | 4,880 | 4,900 | 4,810 | 4,835 | 175,100 | 2,417.50 |
| 2014-09-16 | 4,770 | 4,880 | 4,760 | 4,870 | 121,500 | 2,435 |
| 2014-09-12 | 4,770 | 4,770 | 4,685 | 4,765 | 178,200 | 2,382.50 |
| 2014-09-11 | 4,745 | 4,770 | 4,705 | 4,730 | 126,600 | 2,365 |
| 2014-09-10 | 4,625 | 4,765 | 4,600 | 4,745 | 192,600 | 2,372.50 |
| 2014-09-09 | 4,600 | 4,645 | 4,555 | 4,625 | 141,400 | 2,312.50 |
| 2014-09-08 | 4,620 | 4,620 | 4,555 | 4,585 | 100,800 | 2,292.50 |
| 2014-09-05 | 4,630 | 4,630 | 4,570 | 4,585 | 108,900 | 2,292.50 |
| 2014-09-04 | 4,645 | 4,645 | 4,590 | 4,605 | 84,800 | 2,302.50 |
| 2014-09-03 | 4,725 | 4,735 | 4,655 | 4,670 | 93,700 | 2,335 |
| 2014-09-02 | 4,695 | 4,770 | 4,680 | 4,720 | 110,800 | 2,360 |
| 2014-09-01 | 4,630 | 4,665 | 4,620 | 4,660 | 70,100 | 2,330 |
| 2014-08-29 | 4,615 | 4,655 | 4,605 | 4,620 | 96,700 | 2,310 |
| 2014-08-28 | 4,745 | 4,745 | 4,610 | 4,645 | 177,800 | 2,322.50 |
| 2014-08-27 | 4,800 | 4,825 | 4,750 | 4,770 | 95,000 | 2,385 |
| 2014-08-26 | 4,890 | 4,890 | 4,810 | 4,820 | 70,800 | 2,410 |
| 2014-08-25 | 4,895 | 4,895 | 4,845 | 4,870 | 55,500 | 2,435 |
| 2014-08-22 | 4,885 | 4,885 | 4,845 | 4,855 | 87,800 | 2,427.50 |
| 2014-08-21 | 4,880 | 4,880 | 4,825 | 4,870 | 137,800 | 2,435 |
| 2014-08-20 | 4,880 | 4,915 | 4,875 | 4,900 | 74,500 | 2,450 |
| 2014-08-19 | 4,975 | 4,975 | 4,875 | 4,900 | 60,400 | 2,450 |
| 2014-08-18 | 4,985 | 4,995 | 4,895 | 4,905 | 111,700 | 2,452.50 |
| 2014-08-15 | 4,920 | 4,985 | 4,885 | 4,985 | 167,100 | 2,492.50 |
| 2014-08-14 | 4,860 | 4,915 | 4,820 | 4,905 | 150,400 | 2,452.50 |
| 2014-08-13 | 4,820 | 4,850 | 4,780 | 4,845 | 131,800 | 2,422.50 |
| 2014-08-12 | 4,860 | 4,860 | 4,780 | 4,815 | 195,300 | 2,407.50 |
| 2014-08-11 | 4,710 | 4,890 | 4,695 | 4,840 | 405,900 | 2,420 |
| 2014-08-08 | 4,705 | 4,745 | 4,610 | 4,625 | 179,300 | 2,312.50 |
| 2014-08-07 | 4,630 | 4,720 | 4,620 | 4,715 | 183,500 | 2,357.50 |
| 2014-08-06 | 4,660 | 4,675 | 4,600 | 4,645 | 78,100 | 2,322.50 |
| 2014-08-05 | 4,685 | 4,715 | 4,670 | 4,690 | 128,000 | 2,345 |
| 2014-08-04 | 4,650 | 4,705 | 4,635 | 4,685 | 119,100 | 2,342.50 |
| 2014-08-01 | 4,660 | 4,700 | 4,645 | 4,685 | 126,700 | 2,342.50 |
| 2014-07-31 | 4,660 | 4,690 | 4,620 | 4,650 | 112,100 | 2,325 |
| 2014-07-30 | 4,625 | 4,650 | 4,585 | 4,620 | 111,400 | 2,310 |
| 2014-07-29 | 4,680 | 4,690 | 4,650 | 4,660 | 83,400 | 2,330 |
| 2014-07-28 | 4,645 | 4,670 | 4,640 | 4,655 | 69,800 | 2,327.50 |
| 2014-07-25 | 4,650 | 4,650 | 4,610 | 4,630 | 59,600 | 2,315 |
| 2014-07-24 | 4,600 | 4,620 | 4,570 | 4,615 | 122,800 | 2,307.50 |
| 2014-07-23 | 4,610 | 4,635 | 4,535 | 4,560 | 101,700 | 2,280 |
| 2014-07-22 | 4,620 | 4,650 | 4,550 | 4,600 | 127,200 | 2,300 |
| 2014-07-18 | 4,565 | 4,600 | 4,520 | 4,590 | 110,200 | 2,295 |
| 2014-07-17 | 4,610 | 4,630 | 4,605 | 4,615 | 116,000 | 2,307.50 |
| 2014-07-16 | 4,565 | 4,625 | 4,555 | 4,600 | 247,400 | 2,300 |
| 2014-07-15 | 4,480 | 4,530 | 4,480 | 4,525 | 109,900 | 2,262.50 |
| 2014-07-14 | 4,475 | 4,500 | 4,460 | 4,485 | 88,200 | 2,242.50 |
| 2014-07-11 | 4,420 | 4,530 | 4,420 | 4,515 | 310,000 | 2,257.50 |
| 2014-07-10 | 4,465 | 4,510 | 4,405 | 4,420 | 238,300 | 2,210 |
| 2014-07-09 | 4,440 | 4,490 | 4,410 | 4,480 | 221,700 | 2,240 |
| 2014-07-08 | 4,435 | 4,510 | 4,430 | 4,440 | 257,300 | 2,220 |
| 2014-07-07 | 4,495 | 4,520 | 4,485 | 4,505 | 39,000 | 2,252.50 |
| 2014-07-04 | 4,525 | 4,535 | 4,465 | 4,520 | 118,500 | 2,260 |
| 2014-07-03 | 4,570 | 4,575 | 4,490 | 4,505 | 189,500 | 2,252.50 |
| 2014-07-02 | 4,525 | 4,555 | 4,500 | 4,540 | 121,900 | 2,270 |
| 2014-07-01 | 4,535 | 4,545 | 4,485 | 4,525 | 171,800 | 2,262.50 |
| 2014-06-30 | 4,425 | 4,515 | 4,425 | 4,510 | 141,100 | 2,255 |
| 2014-06-27 | 4,455 | 4,455 | 4,325 | 4,400 | 340,700 | 2,200 |
| 2014-06-26 | 4,520 | 4,540 | 4,470 | 4,485 | 128,600 | 2,242.50 |
| 2014-06-25 | 4,515 | 4,530 | 4,455 | 4,485 | 203,200 | 2,242.50 |
| 2014-06-24 | 4,475 | 4,550 | 4,455 | 4,525 | 182,300 | 2,262.50 |
| 2014-06-23 | 4,460 | 4,505 | 4,415 | 4,500 | 211,600 | 2,250 |
| 2014-06-20 | 4,620 | 4,620 | 4,475 | 4,500 | 181,700 | 2,250 |
| 2014-06-19 | 4,640 | 4,655 | 4,620 | 4,645 | 96,000 | 2,322.50 |
| 2014-06-18 | 4,585 | 4,650 | 4,585 | 4,640 | 103,900 | 2,320 |
| 2014-06-17 | 4,585 | 4,600 | 4,540 | 4,565 | 135,100 | 2,282.50 |
| 2014-06-16 | 4,715 | 4,715 | 4,570 | 4,595 | 215,600 | 2,297.50 |
| 2014-06-13 | 4,665 | 4,745 | 4,665 | 4,730 | 129,600 | 2,365 |
| 2014-06-12 | 4,690 | 4,705 | 4,660 | 4,705 | 112,600 | 2,352.50 |
| 2014-06-11 | 4,680 | 4,695 | 4,640 | 4,685 | 131,800 | 2,342.50 |
| 2014-06-10 | 4,675 | 4,715 | 4,660 | 4,680 | 94,200 | 2,340 |
| 2014-06-09 | 4,750 | 4,750 | 4,665 | 4,680 | 113,100 | 2,340 |
| 2014-06-06 | 4,745 | 4,760 | 4,715 | 4,740 | 78,000 | 2,370 |
| 2014-06-05 | 4,670 | 4,745 | 4,670 | 4,740 | 53,200 | 2,370 |
| 2014-06-04 | 4,680 | 4,715 | 4,660 | 4,710 | 74,000 | 2,355 |
| 2014-06-03 | 4,660 | 4,685 | 4,640 | 4,660 | 79,000 | 2,330 |
| 2014-06-02 | 4,580 | 4,635 | 4,535 | 4,625 | 90,300 | 2,312.50 |
| 2014-05-30 | 4,600 | 4,600 | 4,555 | 4,565 | 118,900 | 2,282.50 |
| 2014-05-29 | 4,565 | 4,610 | 4,535 | 4,585 | 120,600 | 2,292.50 |
| 2014-05-28 | 4,600 | 4,600 | 4,540 | 4,555 | 122,300 | 2,277.50 |
| 2014-05-27 | 4,575 | 4,595 | 4,555 | 4,560 | 65,000 | 2,280 |
| 2014-05-26 | 4,545 | 4,570 | 4,500 | 4,565 | 101,600 | 2,282.50 |
| 2014-05-23 | 4,475 | 4,515 | 4,460 | 4,490 | 106,300 | 2,245 |
| 2014-05-22 | 4,450 | 4,480 | 4,420 | 4,465 | 124,600 | 2,232.50 |
| 2014-05-21 | 4,425 | 4,455 | 4,420 | 4,430 | 132,800 | 2,215 |
| 2014-05-20 | 4,460 | 4,480 | 4,435 | 4,465 | 96,400 | 2,232.50 |
| 2014-05-19 | 4,395 | 4,500 | 4,365 | 4,455 | 172,100 | 2,227.50 |
| 2014-05-16 | 4,400 | 4,425 | 4,305 | 4,325 | 165,600 | 2,162.50 |
| 2014-05-15 | 4,295 | 4,305 | 4,225 | 4,275 | 149,000 | 2,137.50 |
| 2014-05-14 | 4,285 | 4,335 | 4,280 | 4,330 | 75,600 | 2,165 |
| 2014-05-13 | 4,320 | 4,360 | 4,305 | 4,325 | 72,200 | 2,162.50 |
| 2014-05-12 | 4,295 | 4,340 | 4,260 | 4,285 | 76,400 | 2,142.50 |
| 2014-05-09 | 4,215 | 4,345 | 4,200 | 4,310 | 134,400 | 2,155 |
| 2014-05-08 | 4,200 | 4,280 | 4,185 | 4,250 | 72,500 | 2,125 |
| 2014-05-07 | 4,270 | 4,270 | 4,200 | 4,205 | 123,700 | 2,102.50 |
| 2014-05-02 | 4,245 | 4,310 | 4,240 | 4,290 | 114,200 | 2,145 |
| 2014-05-01 | 4,200 | 4,265 | 4,175 | 4,250 | 97,400 | 2,125 |
| 2014-04-30 | 4,150 | 4,215 | 4,145 | 4,180 | 166,000 | 2,090 |
| 2014-04-28 | 4,090 | 4,115 | 4,065 | 4,115 | 88,300 | 2,057.50 |
| 2014-04-25 | 4,075 | 4,130 | 4,045 | 4,115 | 93,000 | 2,057.50 |
| 2014-04-24 | 4,090 | 4,120 | 4,030 | 4,055 | 286,400 | 2,027.50 |
| 2014-04-23 | 4,065 | 4,130 | 4,065 | 4,125 | 99,600 | 2,062.50 |
| 2014-04-22 | 4,105 | 4,120 | 4,070 | 4,070 | 145,200 | 2,035 |
| 2014-04-21 | 4,170 | 4,190 | 4,095 | 4,100 | 143,500 | 2,050 |
| 2014-04-18 | 4,180 | 4,180 | 4,155 | 4,170 | 55,700 | 2,085 |
| 2014-04-17 | 4,230 | 4,240 | 4,160 | 4,190 | 147,400 | 2,095 |
| 2014-04-16 | 4,150 | 4,195 | 4,125 | 4,190 | 144,600 | 2,095 |
| 2014-04-15 | 4,115 | 4,160 | 4,065 | 4,100 | 175,600 | 2,050 |
| 2014-04-14 | 4,095 | 4,160 | 4,080 | 4,105 | 171,600 | 2,052.50 |
| 2014-04-11 | 4,170 | 4,200 | 4,125 | 4,135 | 363,000 | 2,067.50 |
| 2014-04-10 | 4,340 | 4,375 | 4,275 | 4,275 | 125,600 | 2,137.50 |
| 2014-04-09 | 4,335 | 4,385 | 4,290 | 4,290 | 184,600 | 2,145 |
| 2014-04-08 | 4,440 | 4,480 | 4,360 | 4,380 | 227,200 | 2,190 |
| 2014-04-07 | 4,490 | 4,520 | 4,445 | 4,465 | 164,200 | 2,232.50 |
| 2014-04-04 | 4,580 | 4,650 | 4,520 | 4,540 | 169,500 | 2,270 |
| 2014-04-03 | 4,575 | 4,630 | 4,545 | 4,615 | 107,600 | 2,307.50 |
| 2014-04-02 | 4,630 | 4,680 | 4,560 | 4,560 | 144,700 | 2,280 |
| 2014-04-01 | 4,695 | 4,710 | 4,595 | 4,615 | 181,700 | 2,307.50 |
| 2014-03-31 | 4,665 | 4,715 | 4,590 | 4,715 | 184,700 | 2,357.50 |
| 2014-03-28 | 4,565 | 4,665 | 4,550 | 4,650 | 244,800 | 2,325 |
| 2014-03-27 | 4,520 | 4,555 | 4,430 | 4,515 | 200,600 | 2,257.50 |
| 2014-03-26 | 4,500 | 4,565 | 4,460 | 4,475 | 273,200 | 2,237.50 |
| 2014-03-25 | 4,510 | 4,595 | 4,445 | 4,465 | 259,000 | 2,232.50 |
| 2014-03-24 | 4,290 | 4,490 | 4,280 | 4,440 | 332,900 | 2,220 |
| 2014-03-20 | 4,190 | 4,255 | 4,165 | 4,200 | 252,700 | 2,100 |
| 2014-03-19 | 4,200 | 4,245 | 4,120 | 4,150 | 198,400 | 2,075 |
| 2014-03-18 | 4,090 | 4,090 | 4,035 | 4,050 | 60,600 | 2,025 |
| 2014-03-17 | 4,010 | 4,045 | 4,005 | 4,030 | 122,100 | 2,015 |
| 2014-03-14 | 4,055 | 4,095 | 4,050 | 4,050 | 164,200 | 2,025 |
| 2014-03-13 | 4,170 | 4,190 | 4,135 | 4,160 | 86,800 | 2,080 |
| 2014-03-12 | 4,285 | 4,300 | 4,205 | 4,215 | 115,400 | 2,107.50 |
| 2014-03-11 | 4,300 | 4,410 | 4,280 | 4,335 | 236,100 | 2,167.50 |
| 2014-03-10 | 4,180 | 4,235 | 4,160 | 4,230 | 94,500 | 2,115 |
| 2014-03-07 | 4,185 | 4,195 | 4,150 | 4,180 | 63,600 | 2,090 |
| 2014-03-06 | 4,090 | 4,125 | 4,065 | 4,120 | 51,500 | 2,060 |
| 2014-03-05 | 4,120 | 4,140 | 4,070 | 4,100 | 63,400 | 2,050 |
| 2014-03-04 | 4,015 | 4,125 | 4,000 | 4,105 | 108,900 | 2,052.50 |
| 2014-03-03 | 4,055 | 4,095 | 4,015 | 4,080 | 61,400 | 2,040 |
| 2014-02-28 | 4,165 | 4,165 | 4,045 | 4,095 | 91,800 | 2,047.50 |
| 2014-02-27 | 4,155 | 4,180 | 4,120 | 4,125 | 91,400 | 2,062.50 |
| 2014-02-26 | 4,205 | 4,210 | 4,165 | 4,175 | 99,700 | 2,087.50 |
| 2014-02-25 | 4,285 | 4,285 | 4,235 | 4,255 | 78,500 | 2,127.50 |
| 2014-02-24 | 4,245 | 4,310 | 4,175 | 4,245 | 91,800 | 2,122.50 |
| 2014-02-21 | 4,190 | 4,255 | 4,165 | 4,210 | 98,700 | 2,105 |
| 2014-02-20 | 4,205 | 4,245 | 4,125 | 4,145 | 103,100 | 2,072.50 |
| 2014-02-19 | 4,230 | 4,245 | 4,185 | 4,235 | 84,000 | 2,117.50 |
| 2014-02-18 | 4,160 | 4,250 | 4,140 | 4,230 | 142,600 | 2,115 |
| 2014-02-17 | 4,085 | 4,155 | 4,060 | 4,150 | 153,700 | 2,075 |
| 2014-02-14 | 4,105 | 4,140 | 4,055 | 4,095 | 189,000 | 2,047.50 |
| 2014-02-13 | 4,035 | 4,110 | 4,015 | 4,075 | 407,300 | 2,037.50 |
| 2014-02-12 | 4,120 | 4,205 | 4,015 | 4,045 | 373,900 | 2,022.50 |
| 2014-02-10 | 4,255 | 4,275 | 4,150 | 4,230 | 80,100 | 2,115 |
| 2014-02-07 | 4,150 | 4,180 | 4,070 | 4,175 | 128,100 | 2,087.50 |
| 2014-02-06 | 4,230 | 4,260 | 4,110 | 4,120 | 98,600 | 2,060 |
| 2014-02-05 | 4,190 | 4,235 | 4,140 | 4,210 | 157,000 | 2,105 |
| 2014-02-04 | 4,260 | 4,275 | 4,160 | 4,170 | 130,600 | 2,085 |
| 2014-02-03 | 4,390 | 4,395 | 4,290 | 4,365 | 104,400 | 2,182.50 |
| 2014-01-31 | 4,425 | 4,455 | 4,285 | 4,325 | 153,300 | 2,162.50 |
| 2014-01-30 | 4,480 | 4,495 | 4,385 | 4,415 | 112,400 | 2,207.50 |
| 2014-01-29 | 4,440 | 4,550 | 4,440 | 4,550 | 98,900 | 2,275 |
| 2014-01-28 | 4,410 | 4,495 | 4,410 | 4,415 | 118,400 | 2,207.50 |
| 2014-01-27 | 4,415 | 4,500 | 4,400 | 4,400 | 92,300 | 2,200 |
| 2014-01-24 | 4,590 | 4,635 | 4,510 | 4,520 | 123,800 | 2,260 |
| 2014-01-23 | 4,695 | 4,705 | 4,610 | 4,630 | 107,000 | 2,315 |
| 2014-01-22 | 4,730 | 4,740 | 4,625 | 4,680 | 146,000 | 2,340 |
| 2014-01-21 | 4,770 | 4,780 | 4,740 | 4,760 | 83,800 | 2,380 |
| 2014-01-20 | 4,790 | 4,790 | 4,725 | 4,760 | 74,200 | 2,380 |
| 2014-01-17 | 4,795 | 4,795 | 4,685 | 4,765 | 228,900 | 2,382.50 |
| 2014-01-16 | 4,760 | 4,760 | 4,680 | 4,700 | 112,100 | 2,350 |
| 2014-01-15 | 4,685 | 4,750 | 4,660 | 4,735 | 139,800 | 2,367.50 |
| 2014-01-14 | 4,710 | 4,720 | 4,615 | 4,685 | 160,100 | 2,342.50 |
| 2014-01-10 | 4,710 | 4,735 | 4,620 | 4,695 | 167,600 | 2,347.50 |
| 2014-01-09 | 4,820 | 4,820 | 4,715 | 4,755 | 90,100 | 2,377.50 |
| 2014-01-08 | 4,765 | 4,820 | 4,765 | 4,820 | 91,400 | 2,410 |
| 2014-01-07 | 4,760 | 4,760 | 4,715 | 4,740 | 121,300 | 2,370 |
| 2014-01-06 | 4,750 | 4,765 | 4,710 | 4,750 | 167,300 | 2,375 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
