2269 明治ホールディングス(株) 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 | 11,200 | 11,200 | 11,000 | 11,010 | 152,200 | 2,752.50 |
| 2014-12-29 | 11,340 | 11,340 | 11,070 | 11,200 | 231,600 | 2,800 |
| 2014-12-26 | 11,250 | 11,330 | 11,160 | 11,280 | 218,200 | 2,820 |
| 2014-12-25 | 11,180 | 11,340 | 11,130 | 11,340 | 246,100 | 2,835 |
| 2014-12-24 | 11,050 | 11,150 | 11,020 | 11,110 | 267,900 | 2,777.50 |
| 2014-12-22 | 10,980 | 11,040 | 10,850 | 10,930 | 244,400 | 2,732.50 |
| 2014-12-19 | 10,920 | 11,070 | 10,880 | 11,000 | 498,900 | 2,750 |
| 2014-12-18 | 10,420 | 10,790 | 10,420 | 10,730 | 453,800 | 2,682.50 |
| 2014-12-17 | 10,250 | 10,410 | 10,210 | 10,250 | 383,900 | 2,562.50 |
| 2014-12-16 | 10,580 | 10,650 | 10,320 | 10,370 | 407,700 | 2,592.50 |
| 2014-12-15 | 10,490 | 10,790 | 10,480 | 10,730 | 225,100 | 2,682.50 |
| 2014-12-12 | 10,690 | 10,790 | 10,650 | 10,700 | 431,100 | 2,675 |
| 2014-12-11 | 10,470 | 10,650 | 10,410 | 10,620 | 210,300 | 2,655 |
| 2014-12-10 | 10,690 | 10,730 | 10,440 | 10,510 | 359,700 | 2,627.50 |
| 2014-12-09 | 10,680 | 10,790 | 10,640 | 10,760 | 248,500 | 2,690 |
| 2014-12-08 | 10,800 | 10,810 | 10,700 | 10,760 | 195,400 | 2,690 |
| 2014-12-05 | 10,710 | 10,800 | 10,680 | 10,750 | 201,400 | 2,687.50 |
| 2014-12-04 | 10,920 | 10,930 | 10,710 | 10,780 | 223,100 | 2,695 |
| 2014-12-03 | 10,960 | 10,990 | 10,760 | 10,860 | 273,500 | 2,715 |
| 2014-12-02 | 10,870 | 10,970 | 10,820 | 10,960 | 192,600 | 2,740 |
| 2014-12-01 | 10,680 | 11,040 | 10,650 | 10,980 | 416,700 | 2,745 |
| 2014-11-28 | 10,510 | 10,670 | 10,510 | 10,650 | 291,800 | 2,662.50 |
| 2014-11-27 | 10,450 | 10,540 | 10,400 | 10,450 | 245,300 | 2,612.50 |
| 2014-11-26 | 10,630 | 10,700 | 10,530 | 10,540 | 261,000 | 2,635 |
| 2014-11-25 | 10,860 | 10,900 | 10,580 | 10,600 | 495,700 | 2,650 |
| 2014-11-21 | 10,670 | 10,810 | 10,560 | 10,790 | 578,700 | 2,697.50 |
| 2014-11-20 | 10,590 | 10,690 | 10,470 | 10,630 | 467,300 | 2,657.50 |
| 2014-11-19 | 10,330 | 10,600 | 10,330 | 10,540 | 529,200 | 2,635 |
| 2014-11-18 | 10,080 | 10,290 | 10,080 | 10,290 | 499,400 | 2,572.50 |
| 2014-11-17 | 10,090 | 10,140 | 9,840 | 10,000 | 417,000 | 2,500 |
| 2014-11-14 | 10,170 | 10,200 | 9,920 | 10,160 | 492,400 | 2,540 |
| 2014-11-13 | 9,770 | 10,080 | 9,720 | 10,070 | 671,300 | 2,517.50 |
| 2014-11-12 | 9,830 | 9,870 | 9,680 | 9,720 | 479,100 | 2,430 |
| 2014-11-11 | 9,230 | 9,550 | 9,220 | 9,530 | 268,800 | 2,382.50 |
| 2014-11-10 | 9,320 | 9,320 | 9,180 | 9,270 | 248,900 | 2,317.50 |
| 2014-11-07 | 9,460 | 9,500 | 9,330 | 9,380 | 195,900 | 2,345 |
| 2014-11-06 | 9,480 | 9,840 | 9,390 | 9,400 | 697,700 | 2,350 |
| 2014-11-05 | 9,230 | 9,360 | 9,220 | 9,330 | 322,000 | 2,332.50 |
| 2014-11-04 | 9,520 | 9,540 | 9,230 | 9,270 | 444,800 | 2,317.50 |
| 2014-10-31 | 8,940 | 9,320 | 8,900 | 9,250 | 511,500 | 2,312.50 |
| 2014-10-30 | 8,860 | 8,940 | 8,810 | 8,870 | 249,200 | 2,217.50 |
| 2014-10-29 | 8,920 | 8,960 | 8,800 | 8,870 | 264,500 | 2,217.50 |
| 2014-10-28 | 8,700 | 8,960 | 8,690 | 8,920 | 399,100 | 2,230 |
| 2014-10-27 | 8,600 | 8,720 | 8,580 | 8,700 | 166,400 | 2,175 |
| 2014-10-24 | 8,720 | 8,730 | 8,530 | 8,580 | 190,700 | 2,145 |
| 2014-10-23 | 8,490 | 8,640 | 8,480 | 8,610 | 200,100 | 2,152.50 |
| 2014-10-22 | 8,380 | 8,540 | 8,370 | 8,520 | 178,900 | 2,130 |
| 2014-10-21 | 8,340 | 8,460 | 8,280 | 8,300 | 221,800 | 2,075 |
| 2014-10-20 | 8,320 | 8,400 | 8,300 | 8,380 | 215,000 | 2,095 |
| 2014-10-17 | 8,440 | 8,460 | 8,140 | 8,160 | 270,400 | 2,040 |
| 2014-10-16 | 8,440 | 8,550 | 8,390 | 8,420 | 388,800 | 2,105 |
| 2014-10-15 | 8,530 | 8,660 | 8,510 | 8,630 | 309,400 | 2,157.50 |
| 2014-10-14 | 8,240 | 8,600 | 8,210 | 8,510 | 394,700 | 2,127.50 |
| 2014-10-10 | 8,410 | 8,490 | 8,400 | 8,430 | 272,500 | 2,107.50 |
| 2014-10-09 | 8,730 | 8,730 | 8,530 | 8,540 | 244,500 | 2,135 |
| 2014-10-08 | 8,650 | 8,770 | 8,630 | 8,720 | 254,400 | 2,180 |
| 2014-10-07 | 8,600 | 8,750 | 8,590 | 8,700 | 239,900 | 2,175 |
| 2014-10-06 | 8,670 | 8,750 | 8,640 | 8,690 | 179,400 | 2,172.50 |
| 2014-10-03 | 8,560 | 8,620 | 8,520 | 8,600 | 215,500 | 2,150 |
| 2014-10-02 | 8,770 | 8,780 | 8,630 | 8,640 | 359,100 | 2,160 |
| 2014-10-01 | 8,730 | 8,870 | 8,670 | 8,810 | 350,000 | 2,202.50 |
| 2014-09-30 | 8,650 | 8,730 | 8,610 | 8,670 | 284,800 | 2,167.50 |
| 2014-09-29 | 8,700 | 8,730 | 8,600 | 8,630 | 161,000 | 2,157.50 |
| 2014-09-26 | 8,600 | 8,700 | 8,570 | 8,640 | 218,500 | 2,160 |
| 2014-09-25 | 8,590 | 8,770 | 8,530 | 8,770 | 286,300 | 2,192.50 |
| 2014-09-24 | 8,420 | 8,540 | 8,420 | 8,530 | 153,800 | 2,132.50 |
| 2014-09-22 | 8,480 | 8,510 | 8,400 | 8,480 | 190,900 | 2,120 |
| 2014-09-19 | 8,550 | 8,670 | 8,480 | 8,490 | 299,900 | 2,122.50 |
| 2014-09-18 | 8,440 | 8,550 | 8,440 | 8,530 | 200,800 | 2,132.50 |
| 2014-09-17 | 8,510 | 8,510 | 8,390 | 8,390 | 202,300 | 2,097.50 |
| 2014-09-16 | 8,570 | 8,600 | 8,490 | 8,510 | 244,000 | 2,127.50 |
| 2014-09-12 | 8,520 | 8,630 | 8,510 | 8,570 | 503,700 | 2,142.50 |
| 2014-09-11 | 8,760 | 8,770 | 8,610 | 8,640 | 278,400 | 2,160 |
| 2014-09-10 | 8,560 | 8,750 | 8,550 | 8,730 | 311,100 | 2,182.50 |
| 2014-09-09 | 8,760 | 8,760 | 8,600 | 8,620 | 238,600 | 2,155 |
| 2014-09-08 | 8,640 | 8,730 | 8,620 | 8,700 | 209,600 | 2,175 |
| 2014-09-05 | 8,700 | 8,730 | 8,580 | 8,620 | 221,000 | 2,155 |
| 2014-09-04 | 8,670 | 8,710 | 8,590 | 8,680 | 248,700 | 2,170 |
| 2014-09-03 | 8,490 | 8,730 | 8,450 | 8,710 | 514,500 | 2,177.50 |
| 2014-09-02 | 8,220 | 8,450 | 8,210 | 8,400 | 379,600 | 2,100 |
| 2014-09-01 | 8,490 | 8,530 | 8,400 | 8,500 | 188,200 | 2,125 |
| 2014-08-29 | 8,480 | 8,580 | 8,450 | 8,570 | 230,500 | 2,142.50 |
| 2014-08-28 | 8,580 | 8,590 | 8,510 | 8,520 | 214,600 | 2,130 |
| 2014-08-27 | 8,710 | 8,740 | 8,600 | 8,660 | 186,000 | 2,165 |
| 2014-08-26 | 8,780 | 8,800 | 8,660 | 8,710 | 243,600 | 2,177.50 |
| 2014-08-25 | 8,860 | 8,860 | 8,750 | 8,760 | 258,000 | 2,190 |
| 2014-08-22 | 8,630 | 8,770 | 8,630 | 8,740 | 368,000 | 2,185 |
| 2014-08-21 | 8,480 | 8,600 | 8,450 | 8,590 | 420,900 | 2,147.50 |
| 2014-08-20 | 8,460 | 8,480 | 8,420 | 8,450 | 180,900 | 2,112.50 |
| 2014-08-19 | 8,390 | 8,460 | 8,330 | 8,440 | 204,700 | 2,110 |
| 2014-08-18 | 8,360 | 8,400 | 8,270 | 8,350 | 296,200 | 2,087.50 |
| 2014-08-15 | 8,400 | 8,410 | 8,280 | 8,300 | 350,000 | 2,075 |
| 2014-08-14 | 8,420 | 8,500 | 8,350 | 8,470 | 228,600 | 2,117.50 |
| 2014-08-13 | 8,420 | 8,480 | 8,360 | 8,470 | 210,700 | 2,117.50 |
| 2014-08-12 | 8,470 | 8,490 | 8,370 | 8,420 | 197,200 | 2,105 |
| 2014-08-11 | 8,390 | 8,450 | 8,280 | 8,430 | 346,700 | 2,107.50 |
| 2014-08-08 | 8,280 | 8,520 | 8,130 | 8,250 | 961,900 | 2,062.50 |
| 2014-08-07 | 7,820 | 8,350 | 7,810 | 8,340 | 1,097,900 | 2,085 |
| 2014-08-06 | 7,500 | 7,570 | 7,470 | 7,480 | 187,400 | 1,870 |
| 2014-08-05 | 7,570 | 7,630 | 7,500 | 7,510 | 251,900 | 1,877.50 |
| 2014-08-04 | 7,430 | 7,590 | 7,420 | 7,560 | 222,400 | 1,890 |
| 2014-08-01 | 7,320 | 7,450 | 7,310 | 7,430 | 155,400 | 1,857.50 |
| 2014-07-31 | 7,470 | 7,490 | 7,410 | 7,430 | 166,700 | 1,857.50 |
| 2014-07-30 | 7,440 | 7,480 | 7,420 | 7,460 | 140,700 | 1,865 |
| 2014-07-29 | 7,470 | 7,480 | 7,400 | 7,450 | 182,800 | 1,862.50 |
| 2014-07-28 | 7,340 | 7,490 | 7,340 | 7,420 | 215,100 | 1,855 |
| 2014-07-25 | 7,220 | 7,380 | 7,220 | 7,360 | 255,300 | 1,840 |
| 2014-07-24 | 7,140 | 7,240 | 7,130 | 7,220 | 286,500 | 1,805 |
| 2014-07-23 | 7,050 | 7,130 | 7,040 | 7,110 | 206,200 | 1,777.50 |
| 2014-07-22 | 6,950 | 7,050 | 6,930 | 7,020 | 136,000 | 1,755 |
| 2014-07-18 | 6,920 | 6,960 | 6,880 | 6,950 | 102,700 | 1,737.50 |
| 2014-07-17 | 7,020 | 7,040 | 6,990 | 7,010 | 100,700 | 1,752.50 |
| 2014-07-16 | 6,970 | 7,050 | 6,970 | 7,010 | 119,600 | 1,752.50 |
| 2014-07-15 | 6,980 | 7,040 | 6,960 | 7,030 | 121,000 | 1,757.50 |
| 2014-07-14 | 6,920 | 7,000 | 6,890 | 6,990 | 129,300 | 1,747.50 |
| 2014-07-11 | 6,820 | 6,940 | 6,820 | 6,890 | 203,600 | 1,722.50 |
| 2014-07-10 | 6,960 | 6,970 | 6,910 | 6,910 | 85,700 | 1,727.50 |
| 2014-07-09 | 6,890 | 7,000 | 6,860 | 6,970 | 157,100 | 1,742.50 |
| 2014-07-08 | 6,860 | 6,940 | 6,840 | 6,890 | 169,500 | 1,722.50 |
| 2014-07-07 | 6,940 | 6,970 | 6,910 | 6,920 | 113,200 | 1,730 |
| 2014-07-04 | 7,000 | 7,030 | 6,970 | 6,990 | 134,300 | 1,747.50 |
| 2014-07-03 | 6,920 | 7,050 | 6,900 | 6,970 | 251,700 | 1,742.50 |
| 2014-07-02 | 6,850 | 6,940 | 6,850 | 6,900 | 248,500 | 1,725 |
| 2014-07-01 | 6,750 | 6,850 | 6,710 | 6,830 | 228,500 | 1,707.50 |
| 2014-06-30 | 6,680 | 6,730 | 6,660 | 6,710 | 81,200 | 1,677.50 |
| 2014-06-27 | 6,740 | 6,750 | 6,610 | 6,650 | 188,400 | 1,662.50 |
| 2014-06-26 | 6,800 | 6,800 | 6,730 | 6,770 | 115,900 | 1,692.50 |
| 2014-06-25 | 6,770 | 6,800 | 6,740 | 6,770 | 112,800 | 1,692.50 |
| 2014-06-24 | 6,730 | 6,800 | 6,730 | 6,770 | 176,400 | 1,692.50 |
| 2014-06-23 | 6,730 | 6,760 | 6,680 | 6,760 | 129,100 | 1,690 |
| 2014-06-20 | 6,700 | 6,750 | 6,680 | 6,720 | 169,600 | 1,680 |
| 2014-06-19 | 6,620 | 6,750 | 6,620 | 6,750 | 173,100 | 1,687.50 |
| 2014-06-18 | 6,660 | 6,700 | 6,620 | 6,650 | 113,600 | 1,662.50 |
| 2014-06-17 | 6,610 | 6,700 | 6,550 | 6,660 | 190,800 | 1,665 |
| 2014-06-16 | 6,650 | 6,680 | 6,590 | 6,600 | 135,400 | 1,650 |
| 2014-06-13 | 6,570 | 6,660 | 6,540 | 6,650 | 311,000 | 1,662.50 |
| 2014-06-12 | 6,660 | 6,660 | 6,580 | 6,620 | 187,400 | 1,655 |
| 2014-06-11 | 6,620 | 6,700 | 6,590 | 6,680 | 101,700 | 1,670 |
| 2014-06-10 | 6,650 | 6,710 | 6,630 | 6,650 | 121,000 | 1,662.50 |
| 2014-06-09 | 6,730 | 6,740 | 6,640 | 6,650 | 114,500 | 1,662.50 |
| 2014-06-06 | 6,700 | 6,750 | 6,680 | 6,730 | 142,100 | 1,682.50 |
| 2014-06-05 | 6,730 | 6,750 | 6,660 | 6,700 | 158,100 | 1,675 |
| 2014-06-04 | 6,750 | 6,790 | 6,710 | 6,740 | 171,400 | 1,685 |
| 2014-06-03 | 6,670 | 6,800 | 6,640 | 6,750 | 314,900 | 1,687.50 |
| 2014-06-02 | 6,480 | 6,610 | 6,460 | 6,600 | 187,100 | 1,650 |
| 2014-05-30 | 6,490 | 6,530 | 6,410 | 6,410 | 257,100 | 1,602.50 |
| 2014-05-29 | 6,550 | 6,580 | 6,470 | 6,550 | 196,500 | 1,637.50 |
| 2014-05-28 | 6,520 | 6,640 | 6,490 | 6,610 | 191,500 | 1,652.50 |
| 2014-05-27 | 6,520 | 6,580 | 6,500 | 6,540 | 197,100 | 1,635 |
| 2014-05-26 | 6,470 | 6,590 | 6,440 | 6,570 | 259,100 | 1,642.50 |
| 2014-05-23 | 6,360 | 6,450 | 6,330 | 6,410 | 172,800 | 1,602.50 |
| 2014-05-22 | 6,270 | 6,390 | 6,250 | 6,350 | 229,900 | 1,587.50 |
| 2014-05-21 | 6,150 | 6,270 | 6,150 | 6,240 | 159,200 | 1,560 |
| 2014-05-20 | 6,150 | 6,240 | 6,110 | 6,210 | 174,900 | 1,552.50 |
| 2014-05-19 | 6,110 | 6,190 | 6,090 | 6,130 | 183,300 | 1,532.50 |
| 2014-05-16 | 6,120 | 6,140 | 6,050 | 6,120 | 217,100 | 1,530 |
| 2014-05-15 | 6,120 | 6,220 | 6,050 | 6,210 | 303,900 | 1,552.50 |
| 2014-05-14 | 6,050 | 6,180 | 6,020 | 6,120 | 302,800 | 1,530 |
| 2014-05-13 | 6,140 | 6,210 | 6,020 | 6,060 | 304,900 | 1,515 |
| 2014-05-12 | 6,180 | 6,240 | 6,160 | 6,160 | 203,100 | 1,540 |
| 2014-05-09 | 6,060 | 6,200 | 6,060 | 6,170 | 257,600 | 1,542.50 |
| 2014-05-08 | 6,020 | 6,070 | 5,970 | 6,060 | 320,600 | 1,515 |
| 2014-05-07 | 6,150 | 6,180 | 6,010 | 6,030 | 352,800 | 1,507.50 |
| 2014-05-02 | 6,250 | 6,250 | 6,130 | 6,160 | 181,300 | 1,540 |
| 2014-05-01 | 6,260 | 6,270 | 6,150 | 6,240 | 187,400 | 1,560 |
| 2014-04-30 | 6,250 | 6,280 | 6,210 | 6,270 | 208,400 | 1,567.50 |
| 2014-04-28 | 6,120 | 6,240 | 6,120 | 6,220 | 136,500 | 1,555 |
| 2014-04-25 | 6,270 | 6,350 | 6,200 | 6,220 | 283,400 | 1,555 |
| 2014-04-24 | 6,300 | 6,370 | 6,240 | 6,270 | 231,800 | 1,567.50 |
| 2014-04-23 | 6,300 | 6,300 | 6,230 | 6,280 | 118,000 | 1,570 |
| 2014-04-22 | 6,320 | 6,340 | 6,260 | 6,260 | 132,100 | 1,565 |
| 2014-04-21 | 6,280 | 6,350 | 6,270 | 6,310 | 134,600 | 1,577.50 |
| 2014-04-18 | 6,310 | 6,330 | 6,280 | 6,310 | 127,900 | 1,577.50 |
| 2014-04-17 | 6,260 | 6,320 | 6,250 | 6,290 | 220,400 | 1,572.50 |
| 2014-04-16 | 6,150 | 6,280 | 6,140 | 6,230 | 261,900 | 1,557.50 |
| 2014-04-15 | 6,110 | 6,130 | 6,040 | 6,110 | 253,600 | 1,527.50 |
| 2014-04-14 | 5,950 | 6,060 | 5,930 | 6,020 | 201,000 | 1,505 |
| 2014-04-11 | 5,900 | 6,020 | 5,900 | 5,980 | 347,500 | 1,495 |
| 2014-04-10 | 6,070 | 6,150 | 6,040 | 6,070 | 210,700 | 1,517.50 |
| 2014-04-09 | 6,040 | 6,080 | 5,920 | 6,040 | 435,700 | 1,510 |
| 2014-04-08 | 6,080 | 6,150 | 6,050 | 6,080 | 306,500 | 1,520 |
| 2014-04-07 | 6,120 | 6,130 | 6,050 | 6,080 | 233,000 | 1,520 |
| 2014-04-04 | 6,160 | 6,190 | 6,120 | 6,140 | 215,700 | 1,535 |
| 2014-04-03 | 6,200 | 6,210 | 6,140 | 6,180 | 366,000 | 1,545 |
| 2014-04-02 | 6,330 | 6,360 | 6,240 | 6,240 | 288,000 | 1,560 |
| 2014-04-01 | 6,520 | 6,530 | 6,280 | 6,310 | 472,600 | 1,577.50 |
| 2014-03-31 | 6,430 | 6,530 | 6,410 | 6,510 | 223,600 | 1,627.50 |
| 2014-03-28 | 6,300 | 6,380 | 6,260 | 6,380 | 226,100 | 1,595 |
| 2014-03-27 | 6,200 | 6,340 | 6,160 | 6,300 | 265,900 | 1,575 |
| 2014-03-26 | 6,380 | 6,380 | 6,260 | 6,310 | 283,500 | 1,577.50 |
| 2014-03-25 | 6,280 | 6,420 | 6,270 | 6,310 | 308,000 | 1,577.50 |
| 2014-03-24 | 6,110 | 6,290 | 6,100 | 6,280 | 318,600 | 1,570 |
| 2014-03-20 | 6,280 | 6,280 | 6,060 | 6,080 | 276,600 | 1,520 |
| 2014-03-19 | 6,300 | 6,310 | 6,190 | 6,230 | 220,600 | 1,557.50 |
| 2014-03-18 | 6,320 | 6,330 | 6,250 | 6,250 | 147,400 | 1,562.50 |
| 2014-03-17 | 6,290 | 6,310 | 6,200 | 6,220 | 188,600 | 1,555 |
| 2014-03-14 | 6,370 | 6,420 | 6,280 | 6,290 | 520,400 | 1,572.50 |
| 2014-03-13 | 6,540 | 6,600 | 6,520 | 6,570 | 225,100 | 1,642.50 |
| 2014-03-12 | 6,590 | 6,660 | 6,510 | 6,520 | 289,000 | 1,630 |
| 2014-03-11 | 6,680 | 6,720 | 6,600 | 6,680 | 238,800 | 1,670 |
| 2014-03-10 | 6,630 | 6,680 | 6,580 | 6,660 | 243,700 | 1,665 |
| 2014-03-07 | 6,590 | 6,630 | 6,530 | 6,620 | 294,600 | 1,655 |
| 2014-03-06 | 6,610 | 6,650 | 6,510 | 6,580 | 439,500 | 1,645 |
| 2014-03-05 | 6,690 | 6,730 | 6,640 | 6,660 | 268,300 | 1,665 |
| 2014-03-04 | 6,600 | 6,680 | 6,570 | 6,660 | 169,800 | 1,665 |
| 2014-03-03 | 6,690 | 6,700 | 6,570 | 6,640 | 232,600 | 1,660 |
| 2014-02-28 | 6,730 | 6,730 | 6,550 | 6,700 | 433,700 | 1,675 |
| 2014-02-27 | 6,510 | 6,720 | 6,510 | 6,680 | 405,000 | 1,670 |
| 2014-02-26 | 6,470 | 6,550 | 6,420 | 6,500 | 227,000 | 1,625 |
| 2014-02-25 | 6,350 | 6,520 | 6,350 | 6,470 | 280,600 | 1,617.50 |
| 2014-02-24 | 6,290 | 6,380 | 6,210 | 6,310 | 248,300 | 1,577.50 |
| 2014-02-21 | 6,220 | 6,340 | 6,220 | 6,320 | 250,600 | 1,580 |
| 2014-02-20 | 6,390 | 6,400 | 6,190 | 6,200 | 242,800 | 1,550 |
| 2014-02-19 | 6,370 | 6,420 | 6,340 | 6,390 | 142,900 | 1,597.50 |
| 2014-02-18 | 6,330 | 6,470 | 6,300 | 6,430 | 377,900 | 1,607.50 |
| 2014-02-17 | 6,380 | 6,400 | 6,180 | 6,300 | 331,600 | 1,575 |
| 2014-02-14 | 6,470 | 6,690 | 6,440 | 6,490 | 678,700 | 1,622.50 |
| 2014-02-13 | 6,380 | 6,450 | 6,340 | 6,370 | 179,500 | 1,592.50 |
| 2014-02-12 | 6,380 | 6,440 | 6,360 | 6,430 | 198,900 | 1,607.50 |
| 2014-02-10 | 6,270 | 6,300 | 6,220 | 6,280 | 164,100 | 1,570 |
| 2014-02-07 | 6,240 | 6,260 | 6,180 | 6,220 | 205,400 | 1,555 |
| 2014-02-06 | 6,280 | 6,290 | 6,130 | 6,130 | 237,000 | 1,532.50 |
| 2014-02-05 | 6,090 | 6,270 | 6,090 | 6,230 | 468,300 | 1,557.50 |
| 2014-02-04 | 6,210 | 6,250 | 6,040 | 6,040 | 361,900 | 1,510 |
| 2014-02-03 | 6,350 | 6,430 | 6,330 | 6,370 | 276,300 | 1,592.50 |
| 2014-01-31 | 6,530 | 6,560 | 6,380 | 6,450 | 370,900 | 1,612.50 |
| 2014-01-30 | 6,400 | 6,480 | 6,370 | 6,480 | 310,200 | 1,620 |
| 2014-01-29 | 6,380 | 6,570 | 6,380 | 6,570 | 256,600 | 1,642.50 |
| 2014-01-28 | 6,250 | 6,350 | 6,240 | 6,280 | 395,900 | 1,570 |
| 2014-01-27 | 6,320 | 6,370 | 6,210 | 6,230 | 392,600 | 1,557.50 |
| 2014-01-24 | 6,650 | 6,680 | 6,490 | 6,510 | 408,600 | 1,627.50 |
| 2014-01-23 | 6,790 | 6,890 | 6,670 | 6,670 | 411,300 | 1,667.50 |
| 2014-01-22 | 6,730 | 6,770 | 6,670 | 6,770 | 225,300 | 1,692.50 |
| 2014-01-21 | 6,750 | 6,760 | 6,710 | 6,710 | 160,300 | 1,677.50 |
| 2014-01-20 | 6,770 | 6,780 | 6,700 | 6,720 | 244,700 | 1,680 |
| 2014-01-17 | 6,790 | 6,830 | 6,760 | 6,770 | 232,400 | 1,692.50 |
| 2014-01-16 | 6,890 | 6,940 | 6,820 | 6,840 | 231,300 | 1,710 |
| 2014-01-15 | 6,670 | 6,870 | 6,650 | 6,870 | 346,700 | 1,717.50 |
| 2014-01-14 | 6,580 | 6,660 | 6,570 | 6,600 | 326,700 | 1,650 |
| 2014-01-10 | 6,580 | 6,700 | 6,540 | 6,680 | 448,500 | 1,670 |
| 2014-01-09 | 6,720 | 6,720 | 6,600 | 6,660 | 350,300 | 1,665 |
| 2014-01-08 | 6,670 | 6,780 | 6,670 | 6,780 | 216,800 | 1,695 |
| 2014-01-07 | 6,730 | 6,740 | 6,600 | 6,620 | 326,600 | 1,655 |
| 2014-01-06 | 6,730 | 6,830 | 6,670 | 6,780 | 368,200 | 1,695 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株