2503 キリンホールディングス(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 | 1,518.5 | 1,524 | 1,497 | 1,497 | 2,521,400 | 1,497 |
| 2014-12-29 | 1,517 | 1,524.5 | 1,500 | 1,514 | 3,455,200 | 1,514 |
| 2014-12-26 | 1,540 | 1,541 | 1,502 | 1,518 | 4,412,200 | 1,518 |
| 2014-12-25 | 1,573 | 1,579 | 1,564 | 1,577 | 2,976,200 | 1,577 |
| 2014-12-24 | 1,560 | 1,574 | 1,553.5 | 1,572.5 | 3,643,800 | 1,572.50 |
| 2014-12-22 | 1,516 | 1,539 | 1,515.5 | 1,537.5 | 2,690,300 | 1,537.50 |
| 2014-12-19 | 1,504 | 1,521.5 | 1,498.5 | 1,512 | 3,211,000 | 1,512 |
| 2014-12-18 | 1,465 | 1,483 | 1,459.5 | 1,481 | 3,475,700 | 1,481 |
| 2014-12-17 | 1,435 | 1,452.5 | 1,428.5 | 1,430 | 5,773,000 | 1,430 |
| 2014-12-16 | 1,486.5 | 1,491 | 1,435 | 1,437.5 | 5,749,900 | 1,437.50 |
| 2014-12-15 | 1,485 | 1,499.5 | 1,477.5 | 1,498 | 3,589,300 | 1,498 |
| 2014-12-12 | 1,492 | 1,509.5 | 1,490 | 1,494 | 6,262,100 | 1,494 |
| 2014-12-11 | 1,500 | 1,510 | 1,491 | 1,499.5 | 2,607,900 | 1,499.50 |
| 2014-12-10 | 1,535 | 1,536 | 1,501.5 | 1,508.5 | 4,066,800 | 1,508.50 |
| 2014-12-09 | 1,544 | 1,559.5 | 1,542.5 | 1,551.5 | 3,924,500 | 1,551.50 |
| 2014-12-08 | 1,556 | 1,564.5 | 1,551.5 | 1,562.5 | 3,484,700 | 1,562.50 |
| 2014-12-05 | 1,540 | 1,551 | 1,536 | 1,550 | 2,513,400 | 1,550 |
| 2014-12-04 | 1,550.5 | 1,553 | 1,536.5 | 1,552 | 4,543,900 | 1,552 |
| 2014-12-03 | 1,546 | 1,553.5 | 1,540 | 1,549.5 | 3,137,700 | 1,549.50 |
| 2014-12-02 | 1,527 | 1,546 | 1,521.5 | 1,543.5 | 2,355,700 | 1,543.50 |
| 2014-12-01 | 1,530 | 1,550 | 1,527 | 1,542.5 | 3,588,300 | 1,542.50 |
| 2014-11-28 | 1,504 | 1,524.5 | 1,503 | 1,523.5 | 4,027,000 | 1,523.50 |
| 2014-11-27 | 1,497 | 1,503.5 | 1,485.5 | 1,500.5 | 3,578,000 | 1,500.50 |
| 2014-11-26 | 1,490 | 1,505 | 1,485 | 1,497 | 2,503,600 | 1,497 |
| 2014-11-25 | 1,500 | 1,506.5 | 1,490.5 | 1,495.5 | 3,679,800 | 1,495.50 |
| 2014-11-21 | 1,476 | 1,500 | 1,467 | 1,495.5 | 3,282,000 | 1,495.50 |
| 2014-11-20 | 1,482.5 | 1,493 | 1,480 | 1,486.5 | 3,329,400 | 1,486.50 |
| 2014-11-19 | 1,473 | 1,487 | 1,463.5 | 1,469 | 3,181,400 | 1,469 |
| 2014-11-18 | 1,462 | 1,479 | 1,458.5 | 1,465.5 | 3,262,900 | 1,465.50 |
| 2014-11-17 | 1,454 | 1,457.5 | 1,433.5 | 1,442 | 4,530,600 | 1,442 |
| 2014-11-14 | 1,481.5 | 1,482 | 1,458 | 1,467 | 4,512,100 | 1,467 |
| 2014-11-13 | 1,442 | 1,462 | 1,440 | 1,461.5 | 2,918,600 | 1,461.50 |
| 2014-11-12 | 1,458 | 1,473 | 1,443.5 | 1,447.5 | 3,932,900 | 1,447.50 |
| 2014-11-11 | 1,429 | 1,451 | 1,429 | 1,444 | 2,750,500 | 1,444 |
| 2014-11-10 | 1,437.5 | 1,441.5 | 1,423 | 1,427 | 2,271,000 | 1,427 |
| 2014-11-07 | 1,430.5 | 1,448.5 | 1,428 | 1,443.5 | 3,292,800 | 1,443.50 |
| 2014-11-06 | 1,444.5 | 1,444.5 | 1,406.5 | 1,418 | 4,065,200 | 1,418 |
| 2014-11-05 | 1,426 | 1,439 | 1,419 | 1,431 | 6,246,200 | 1,431 |
| 2014-11-04 | 1,493 | 1,494 | 1,445.5 | 1,448 | 6,281,300 | 1,448 |
| 2014-10-31 | 1,380 | 1,449 | 1,370 | 1,428 | 9,450,700 | 1,428 |
| 2014-10-30 | 1,402 | 1,409 | 1,398.5 | 1,400 | 3,535,700 | 1,400 |
| 2014-10-29 | 1,392 | 1,404 | 1,386.5 | 1,402.5 | 3,084,700 | 1,402.50 |
| 2014-10-28 | 1,380 | 1,394 | 1,378.5 | 1,388.5 | 2,188,400 | 1,388.50 |
| 2014-10-27 | 1,380 | 1,393 | 1,376.5 | 1,388 | 2,538,800 | 1,388 |
| 2014-10-24 | 1,370 | 1,379 | 1,365.5 | 1,376 | 2,849,000 | 1,376 |
| 2014-10-23 | 1,356.5 | 1,378.5 | 1,356.5 | 1,371.5 | 3,314,200 | 1,371.50 |
| 2014-10-22 | 1,360.5 | 1,372 | 1,355 | 1,372 | 3,266,000 | 1,372 |
| 2014-10-21 | 1,363 | 1,365.5 | 1,330.5 | 1,336 | 4,067,500 | 1,336 |
| 2014-10-20 | 1,347 | 1,359.5 | 1,341 | 1,356.5 | 3,581,400 | 1,356.50 |
| 2014-10-17 | 1,351 | 1,352.5 | 1,311.5 | 1,311.5 | 4,750,900 | 1,311.50 |
| 2014-10-16 | 1,350 | 1,358 | 1,338 | 1,355 | 5,351,500 | 1,355 |
| 2014-10-15 | 1,378 | 1,384.5 | 1,368 | 1,372.5 | 3,642,200 | 1,372.50 |
| 2014-10-14 | 1,383 | 1,394.5 | 1,372.5 | 1,375 | 4,112,700 | 1,375 |
| 2014-10-10 | 1,393 | 1,409 | 1,393 | 1,397 | 4,614,700 | 1,397 |
| 2014-10-09 | 1,421.5 | 1,428 | 1,405 | 1,409 | 3,832,200 | 1,409 |
| 2014-10-08 | 1,412.5 | 1,424 | 1,412 | 1,421 | 4,401,500 | 1,421 |
| 2014-10-07 | 1,421 | 1,446 | 1,418 | 1,434 | 4,350,700 | 1,434 |
| 2014-10-06 | 1,436.5 | 1,439 | 1,417.5 | 1,419.5 | 4,012,700 | 1,419.50 |
| 2014-10-03 | 1,419.5 | 1,435.5 | 1,417.5 | 1,429 | 2,871,700 | 1,429 |
| 2014-10-02 | 1,430 | 1,432 | 1,407 | 1,421.5 | 5,410,100 | 1,421.50 |
| 2014-10-01 | 1,457.5 | 1,469 | 1,445.5 | 1,453 | 2,807,000 | 1,453 |
| 2014-09-30 | 1,460.5 | 1,467 | 1,442 | 1,456.5 | 3,761,700 | 1,456.50 |
| 2014-09-29 | 1,451 | 1,459 | 1,445 | 1,455.5 | 2,458,600 | 1,455.50 |
| 2014-09-26 | 1,441 | 1,457 | 1,441 | 1,446.5 | 2,919,900 | 1,446.50 |
| 2014-09-25 | 1,446 | 1,459.5 | 1,444 | 1,457 | 2,599,800 | 1,457 |
| 2014-09-24 | 1,445.5 | 1,449.5 | 1,429.5 | 1,439 | 2,529,900 | 1,439 |
| 2014-09-22 | 1,444 | 1,450 | 1,435 | 1,446 | 2,751,300 | 1,446 |
| 2014-09-19 | 1,434.5 | 1,448.5 | 1,428.5 | 1,438.5 | 3,639,000 | 1,438.50 |
| 2014-09-18 | 1,427.5 | 1,433 | 1,422.5 | 1,426.5 | 2,548,200 | 1,426.50 |
| 2014-09-17 | 1,420.5 | 1,430.5 | 1,418 | 1,423.5 | 2,189,700 | 1,423.50 |
| 2014-09-16 | 1,417.5 | 1,423.5 | 1,406 | 1,417 | 3,380,200 | 1,417 |
| 2014-09-12 | 1,430 | 1,430 | 1,415 | 1,420.5 | 4,720,700 | 1,420.50 |
| 2014-09-11 | 1,420.5 | 1,429.5 | 1,408.5 | 1,420.5 | 3,309,700 | 1,420.50 |
| 2014-09-10 | 1,402.5 | 1,411 | 1,396.5 | 1,407.5 | 2,289,500 | 1,407.50 |
| 2014-09-09 | 1,407 | 1,415 | 1,399 | 1,413.5 | 2,759,900 | 1,413.50 |
| 2014-09-08 | 1,404.5 | 1,404.5 | 1,387 | 1,400.5 | 2,452,600 | 1,400.50 |
| 2014-09-05 | 1,405 | 1,424 | 1,400.5 | 1,406.5 | 2,457,400 | 1,406.50 |
| 2014-09-04 | 1,390.5 | 1,398.5 | 1,383 | 1,390.5 | 1,892,900 | 1,390.50 |
| 2014-09-03 | 1,400 | 1,404 | 1,382.5 | 1,386 | 2,706,800 | 1,386 |
| 2014-09-02 | 1,397.5 | 1,419 | 1,394 | 1,397 | 2,026,300 | 1,397 |
| 2014-09-01 | 1,394 | 1,399 | 1,388.5 | 1,393 | 1,049,300 | 1,393 |
| 2014-08-29 | 1,395 | 1,398 | 1,382.5 | 1,394.5 | 2,723,500 | 1,394.50 |
| 2014-08-28 | 1,387 | 1,391.5 | 1,381 | 1,388 | 1,550,700 | 1,388 |
| 2014-08-27 | 1,405 | 1,406.5 | 1,387.5 | 1,392.5 | 1,896,100 | 1,392.50 |
| 2014-08-26 | 1,399 | 1,405 | 1,397 | 1,402.5 | 1,567,800 | 1,402.50 |
| 2014-08-25 | 1,402 | 1,407 | 1,396 | 1,399 | 1,094,700 | 1,399 |
| 2014-08-22 | 1,402.5 | 1,411.5 | 1,396 | 1,396.5 | 1,593,100 | 1,396.50 |
| 2014-08-21 | 1,396 | 1,412 | 1,391.5 | 1,402 | 2,668,400 | 1,402 |
| 2014-08-20 | 1,398 | 1,398.5 | 1,384 | 1,384 | 1,504,700 | 1,384 |
| 2014-08-19 | 1,383 | 1,397.5 | 1,379.5 | 1,388.5 | 3,067,500 | 1,388.50 |
| 2014-08-18 | 1,375 | 1,380 | 1,366 | 1,367.5 | 1,317,500 | 1,367.50 |
| 2014-08-15 | 1,372.5 | 1,379 | 1,365 | 1,370.5 | 1,706,900 | 1,370.50 |
| 2014-08-14 | 1,368 | 1,382 | 1,365 | 1,377.5 | 1,605,600 | 1,377.50 |
| 2014-08-13 | 1,355 | 1,368 | 1,350.5 | 1,363 | 2,185,100 | 1,363 |
| 2014-08-12 | 1,370.5 | 1,371.5 | 1,356 | 1,358.5 | 2,091,200 | 1,358.50 |
| 2014-08-11 | 1,360 | 1,362.5 | 1,346 | 1,359.5 | 4,030,000 | 1,359.50 |
| 2014-08-08 | 1,350.5 | 1,353 | 1,332 | 1,335 | 3,865,500 | 1,335 |
| 2014-08-07 | 1,404 | 1,404 | 1,352 | 1,359.5 | 4,733,000 | 1,359.50 |
| 2014-08-06 | 1,424 | 1,433 | 1,405 | 1,415.5 | 1,745,300 | 1,415.50 |
| 2014-08-05 | 1,440.5 | 1,444 | 1,424 | 1,424.5 | 1,313,200 | 1,424.50 |
| 2014-08-04 | 1,429 | 1,447 | 1,425.5 | 1,441 | 1,639,900 | 1,441 |
| 2014-08-01 | 1,447.5 | 1,452 | 1,432 | 1,443.5 | 2,092,600 | 1,443.50 |
| 2014-07-31 | 1,465 | 1,469 | 1,452.5 | 1,452.5 | 1,687,500 | 1,452.50 |
| 2014-07-30 | 1,457.5 | 1,463.5 | 1,451.5 | 1,461 | 1,806,400 | 1,461 |
| 2014-07-29 | 1,450 | 1,464.5 | 1,448.5 | 1,458 | 1,607,000 | 1,458 |
| 2014-07-28 | 1,465 | 1,467.5 | 1,453.5 | 1,454.5 | 2,197,800 | 1,454.50 |
| 2014-07-25 | 1,460 | 1,465.5 | 1,453 | 1,464.5 | 1,445,800 | 1,464.50 |
| 2014-07-24 | 1,471 | 1,473.5 | 1,452 | 1,457 | 2,304,900 | 1,457 |
| 2014-07-23 | 1,453.5 | 1,465.5 | 1,452.5 | 1,465.5 | 1,943,000 | 1,465.50 |
| 2014-07-22 | 1,455.5 | 1,463 | 1,447 | 1,448.5 | 2,195,900 | 1,448.50 |
| 2014-07-18 | 1,432 | 1,438 | 1,423 | 1,436 | 1,610,800 | 1,436 |
| 2014-07-17 | 1,461 | 1,462 | 1,450 | 1,454 | 1,285,200 | 1,454 |
| 2014-07-16 | 1,452 | 1,458 | 1,449 | 1,453 | 1,402,300 | 1,453 |
| 2014-07-15 | 1,451 | 1,463 | 1,447 | 1,448 | 1,724,000 | 1,448 |
| 2014-07-14 | 1,457 | 1,459 | 1,437 | 1,446 | 2,998,600 | 1,446 |
| 2014-07-11 | 1,451 | 1,469 | 1,451 | 1,457 | 2,320,200 | 1,457 |
| 2014-07-10 | 1,477 | 1,480 | 1,465 | 1,466 | 1,988,700 | 1,466 |
| 2014-07-09 | 1,464 | 1,484 | 1,464 | 1,478 | 1,777,600 | 1,478 |
| 2014-07-08 | 1,466 | 1,479 | 1,463 | 1,470 | 1,881,300 | 1,470 |
| 2014-07-07 | 1,470 | 1,477 | 1,468 | 1,473 | 1,479,900 | 1,473 |
| 2014-07-04 | 1,481 | 1,481 | 1,466 | 1,471 | 1,778,500 | 1,471 |
| 2014-07-03 | 1,485 | 1,485 | 1,471 | 1,474 | 1,643,400 | 1,474 |
| 2014-07-02 | 1,468 | 1,482 | 1,458 | 1,476 | 2,813,800 | 1,476 |
| 2014-07-01 | 1,451 | 1,464 | 1,445 | 1,459 | 4,952,400 | 1,459 |
| 2014-06-30 | 1,460 | 1,465 | 1,450 | 1,463 | 2,033,000 | 1,463 |
| 2014-06-27 | 1,469 | 1,474 | 1,445 | 1,452 | 2,638,900 | 1,452 |
| 2014-06-26 | 1,475 | 1,477 | 1,458 | 1,462 | 2,866,300 | 1,462 |
| 2014-06-25 | 1,500 | 1,501 | 1,482 | 1,482 | 2,984,100 | 1,482 |
| 2014-06-24 | 1,498 | 1,510 | 1,488 | 1,503 | 2,207,300 | 1,503 |
| 2014-06-23 | 1,510 | 1,512 | 1,497 | 1,499 | 2,062,900 | 1,499 |
| 2014-06-20 | 1,517 | 1,518 | 1,496 | 1,505 | 3,538,600 | 1,505 |
| 2014-06-19 | 1,500 | 1,518 | 1,497 | 1,517 | 2,780,100 | 1,517 |
| 2014-06-18 | 1,497 | 1,505 | 1,495 | 1,496 | 2,984,400 | 1,496 |
| 2014-06-17 | 1,500 | 1,515 | 1,498 | 1,514 | 2,537,400 | 1,514 |
| 2014-06-16 | 1,493 | 1,500 | 1,488 | 1,497 | 2,530,200 | 1,497 |
| 2014-06-13 | 1,470 | 1,496 | 1,469 | 1,495 | 4,042,300 | 1,495 |
| 2014-06-12 | 1,485 | 1,492 | 1,479 | 1,486 | 3,021,000 | 1,486 |
| 2014-06-11 | 1,488 | 1,500 | 1,486 | 1,494 | 2,137,400 | 1,494 |
| 2014-06-10 | 1,490 | 1,512 | 1,486 | 1,490 | 3,670,000 | 1,490 |
| 2014-06-09 | 1,477 | 1,488 | 1,465 | 1,486 | 2,897,800 | 1,486 |
| 2014-06-06 | 1,478 | 1,480 | 1,460 | 1,465 | 2,621,500 | 1,465 |
| 2014-06-05 | 1,475 | 1,485 | 1,471 | 1,476 | 3,245,400 | 1,476 |
| 2014-06-04 | 1,470 | 1,473 | 1,464 | 1,472 | 2,228,400 | 1,472 |
| 2014-06-03 | 1,474 | 1,475 | 1,462 | 1,465 | 1,847,600 | 1,465 |
| 2014-06-02 | 1,458 | 1,473 | 1,456 | 1,466 | 2,652,500 | 1,466 |
| 2014-05-30 | 1,443 | 1,448 | 1,435 | 1,439 | 5,319,600 | 1,439 |
| 2014-05-29 | 1,440 | 1,444 | 1,435 | 1,439 | 2,311,500 | 1,439 |
| 2014-05-28 | 1,446 | 1,457 | 1,440 | 1,451 | 1,993,200 | 1,451 |
| 2014-05-27 | 1,435 | 1,455 | 1,434 | 1,441 | 2,218,800 | 1,441 |
| 2014-05-26 | 1,429 | 1,440 | 1,424 | 1,434 | 2,024,100 | 1,434 |
| 2014-05-23 | 1,414 | 1,425 | 1,412 | 1,418 | 1,812,500 | 1,418 |
| 2014-05-22 | 1,391 | 1,415 | 1,388 | 1,408 | 2,730,000 | 1,408 |
| 2014-05-21 | 1,397 | 1,397 | 1,378 | 1,378 | 2,719,200 | 1,378 |
| 2014-05-20 | 1,411 | 1,413 | 1,401 | 1,402 | 2,142,600 | 1,402 |
| 2014-05-19 | 1,390 | 1,405 | 1,387 | 1,397 | 2,061,200 | 1,397 |
| 2014-05-16 | 1,402 | 1,407 | 1,379 | 1,386 | 2,880,200 | 1,386 |
| 2014-05-15 | 1,408 | 1,428 | 1,408 | 1,428 | 3,257,800 | 1,428 |
| 2014-05-14 | 1,400 | 1,425 | 1,400 | 1,421 | 2,569,000 | 1,421 |
| 2014-05-13 | 1,402 | 1,415 | 1,386 | 1,399 | 3,105,200 | 1,399 |
| 2014-05-12 | 1,373 | 1,386 | 1,372 | 1,372 | 2,339,800 | 1,372 |
| 2014-05-09 | 1,376 | 1,396 | 1,370 | 1,371 | 5,180,200 | 1,371 |
| 2014-05-08 | 1,379 | 1,390 | 1,371 | 1,375 | 3,361,800 | 1,375 |
| 2014-05-07 | 1,376 | 1,390 | 1,371 | 1,373 | 4,385,100 | 1,373 |
| 2014-05-02 | 1,382 | 1,386 | 1,373 | 1,379 | 3,246,900 | 1,379 |
| 2014-05-01 | 1,435 | 1,437 | 1,369 | 1,382 | 5,684,200 | 1,382 |
| 2014-04-30 | 1,404 | 1,421 | 1,402 | 1,415 | 3,254,600 | 1,415 |
| 2014-04-28 | 1,399 | 1,414 | 1,389 | 1,410 | 2,691,200 | 1,410 |
| 2014-04-25 | 1,400 | 1,414 | 1,394 | 1,397 | 2,394,000 | 1,397 |
| 2014-04-24 | 1,405 | 1,411 | 1,391 | 1,400 | 2,314,300 | 1,400 |
| 2014-04-23 | 1,408 | 1,409 | 1,392 | 1,401 | 2,674,300 | 1,401 |
| 2014-04-22 | 1,417 | 1,424 | 1,398 | 1,398 | 2,563,700 | 1,398 |
| 2014-04-21 | 1,418 | 1,430 | 1,413 | 1,421 | 2,770,200 | 1,421 |
| 2014-04-18 | 1,409 | 1,411 | 1,401 | 1,410 | 1,484,400 | 1,410 |
| 2014-04-17 | 1,408 | 1,428 | 1,399 | 1,405 | 4,321,200 | 1,405 |
| 2014-04-16 | 1,402 | 1,421 | 1,395 | 1,409 | 4,378,700 | 1,409 |
| 2014-04-15 | 1,396 | 1,402 | 1,387 | 1,399 | 3,963,000 | 1,399 |
| 2014-04-14 | 1,381 | 1,420 | 1,381 | 1,402 | 4,389,800 | 1,402 |
| 2014-04-11 | 1,361 | 1,394 | 1,357 | 1,381 | 5,648,200 | 1,381 |
| 2014-04-10 | 1,399 | 1,406 | 1,381 | 1,384 | 4,443,600 | 1,384 |
| 2014-04-09 | 1,358 | 1,384 | 1,357 | 1,377 | 4,641,700 | 1,377 |
| 2014-04-08 | 1,377 | 1,385 | 1,360 | 1,370 | 4,219,300 | 1,370 |
| 2014-04-07 | 1,388 | 1,400 | 1,374 | 1,382 | 2,941,000 | 1,382 |
| 2014-04-04 | 1,401 | 1,410 | 1,392 | 1,402 | 3,768,100 | 1,402 |
| 2014-04-03 | 1,400 | 1,413 | 1,394 | 1,406 | 2,703,800 | 1,406 |
| 2014-04-02 | 1,410 | 1,418 | 1,391 | 1,399 | 3,311,600 | 1,399 |
| 2014-04-01 | 1,430 | 1,434 | 1,398 | 1,409 | 3,468,100 | 1,409 |
| 2014-03-31 | 1,420 | 1,431 | 1,402 | 1,430 | 4,940,000 | 1,430 |
| 2014-03-28 | 1,372 | 1,399 | 1,361 | 1,399 | 3,071,000 | 1,399 |
| 2014-03-27 | 1,367 | 1,380 | 1,351 | 1,374 | 3,613,000 | 1,374 |
| 2014-03-26 | 1,349 | 1,368 | 1,347 | 1,362 | 4,643,000 | 1,362 |
| 2014-03-25 | 1,319 | 1,342 | 1,314 | 1,327 | 2,279,000 | 1,327 |
| 2014-03-24 | 1,328 | 1,338 | 1,304 | 1,333 | 4,010,000 | 1,333 |
| 2014-03-20 | 1,347 | 1,348 | 1,303 | 1,303 | 4,217,000 | 1,303 |
| 2014-03-19 | 1,334 | 1,346 | 1,324 | 1,336 | 3,373,000 | 1,336 |
| 2014-03-18 | 1,332 | 1,335 | 1,314 | 1,314 | 2,652,000 | 1,314 |
| 2014-03-17 | 1,317 | 1,321 | 1,309 | 1,315 | 2,145,000 | 1,315 |
| 2014-03-14 | 1,334 | 1,341 | 1,317 | 1,321 | 6,720,000 | 1,321 |
| 2014-03-13 | 1,334 | 1,358 | 1,330 | 1,347 | 3,376,000 | 1,347 |
| 2014-03-12 | 1,365 | 1,370 | 1,351 | 1,353 | 3,895,000 | 1,353 |
| 2014-03-11 | 1,381 | 1,391 | 1,373 | 1,382 | 3,437,000 | 1,382 |
| 2014-03-10 | 1,385 | 1,393 | 1,377 | 1,388 | 2,868,000 | 1,388 |
| 2014-03-07 | 1,396 | 1,397 | 1,382 | 1,389 | 3,724,000 | 1,389 |
| 2014-03-06 | 1,388 | 1,398 | 1,378 | 1,383 | 4,107,000 | 1,383 |
| 2014-03-05 | 1,384 | 1,390 | 1,375 | 1,375 | 2,604,000 | 1,375 |
| 2014-03-04 | 1,340 | 1,375 | 1,335 | 1,369 | 4,159,000 | 1,369 |
| 2014-03-03 | 1,371 | 1,371 | 1,347 | 1,364 | 2,477,000 | 1,364 |
| 2014-02-28 | 1,367 | 1,390 | 1,366 | 1,385 | 4,167,000 | 1,385 |
| 2014-02-27 | 1,364 | 1,377 | 1,344 | 1,368 | 3,623,000 | 1,368 |
| 2014-02-26 | 1,355 | 1,369 | 1,348 | 1,364 | 2,871,000 | 1,364 |
| 2014-02-25 | 1,365 | 1,374 | 1,356 | 1,371 | 3,017,000 | 1,371 |
| 2014-02-24 | 1,357 | 1,379 | 1,343 | 1,371 | 4,103,000 | 1,371 |
| 2014-02-21 | 1,336 | 1,375 | 1,334 | 1,371 | 3,924,000 | 1,371 |
| 2014-02-20 | 1,341 | 1,346 | 1,317 | 1,326 | 4,709,000 | 1,326 |
| 2014-02-19 | 1,354 | 1,358 | 1,345 | 1,356 | 4,117,000 | 1,356 |
| 2014-02-18 | 1,325 | 1,349 | 1,324 | 1,344 | 5,576,000 | 1,344 |
| 2014-02-17 | 1,305 | 1,321 | 1,290 | 1,314 | 6,816,000 | 1,314 |
| 2014-02-14 | 1,339 | 1,340 | 1,292 | 1,293 | 11,680,000 | 1,293 |
| 2014-02-13 | 1,428 | 1,436 | 1,415 | 1,424 | 4,135,000 | 1,424 |
| 2014-02-12 | 1,403 | 1,437 | 1,401 | 1,428 | 2,883,000 | 1,428 |
| 2014-02-10 | 1,406 | 1,420 | 1,399 | 1,417 | 2,422,000 | 1,417 |
| 2014-02-07 | 1,365 | 1,401 | 1,364 | 1,391 | 5,399,000 | 1,391 |
| 2014-02-06 | 1,363 | 1,365 | 1,344 | 1,345 | 4,154,000 | 1,345 |
| 2014-02-05 | 1,360 | 1,366 | 1,332 | 1,354 | 3,862,000 | 1,354 |
| 2014-02-04 | 1,371 | 1,376 | 1,345 | 1,348 | 5,143,000 | 1,348 |
| 2014-02-03 | 1,394 | 1,408 | 1,386 | 1,401 | 3,127,000 | 1,401 |
| 2014-01-31 | 1,422 | 1,425 | 1,401 | 1,406 | 3,790,000 | 1,406 |
| 2014-01-30 | 1,407 | 1,412 | 1,395 | 1,412 | 4,544,000 | 1,412 |
| 2014-01-29 | 1,399 | 1,431 | 1,396 | 1,430 | 3,626,000 | 1,430 |
| 2014-01-28 | 1,388 | 1,391 | 1,376 | 1,383 | 3,893,000 | 1,383 |
| 2014-01-27 | 1,389 | 1,393 | 1,361 | 1,375 | 6,501,000 | 1,375 |
| 2014-01-24 | 1,444 | 1,446 | 1,428 | 1,433 | 4,057,000 | 1,433 |
| 2014-01-23 | 1,463 | 1,472 | 1,462 | 1,465 | 3,765,000 | 1,465 |
| 2014-01-22 | 1,456 | 1,461 | 1,443 | 1,457 | 2,553,000 | 1,457 |
| 2014-01-21 | 1,451 | 1,461 | 1,443 | 1,456 | 1,914,000 | 1,456 |
| 2014-01-20 | 1,456 | 1,459 | 1,446 | 1,446 | 2,895,000 | 1,446 |
| 2014-01-17 | 1,435 | 1,465 | 1,435 | 1,460 | 5,132,000 | 1,460 |
| 2014-01-16 | 1,439 | 1,449 | 1,436 | 1,438 | 3,178,000 | 1,438 |
| 2014-01-15 | 1,419 | 1,435 | 1,414 | 1,435 | 2,985,000 | 1,435 |
| 2014-01-14 | 1,420 | 1,421 | 1,400 | 1,402 | 5,448,000 | 1,402 |
| 2014-01-10 | 1,441 | 1,448 | 1,430 | 1,435 | 5,803,000 | 1,435 |
| 2014-01-09 | 1,466 | 1,466 | 1,449 | 1,452 | 4,760,000 | 1,452 |
| 2014-01-08 | 1,482 | 1,483 | 1,460 | 1,469 | 4,048,000 | 1,469 |
| 2014-01-07 | 1,494 | 1,495 | 1,475 | 1,482 | 3,008,000 | 1,482 |
| 2014-01-06 | 1,514 | 1,517 | 1,490 | 1,504 | 3,016,000 | 1,504 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
