2659 (株)サンエー 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 | 4,060 | 4,110 | 4,025 | 4,085 | 29,800 | 2,042.50 |
| 2014-12-29 | 4,060 | 4,060 | 4,000 | 4,035 | 16,000 | 2,017.50 |
| 2014-12-26 | 4,005 | 4,035 | 4,005 | 4,020 | 17,700 | 2,010 |
| 2014-12-25 | 4,020 | 4,050 | 4,010 | 4,025 | 27,700 | 2,012.50 |
| 2014-12-24 | 4,130 | 4,135 | 4,050 | 4,055 | 42,500 | 2,027.50 |
| 2014-12-22 | 4,195 | 4,195 | 4,060 | 4,095 | 42,400 | 2,047.50 |
| 2014-12-19 | 4,100 | 4,180 | 4,100 | 4,145 | 53,500 | 2,072.50 |
| 2014-12-18 | 4,020 | 4,075 | 3,975 | 4,050 | 42,500 | 2,025 |
| 2014-12-17 | 3,885 | 3,945 | 3,840 | 3,910 | 41,400 | 1,955 |
| 2014-12-16 | 3,850 | 3,900 | 3,825 | 3,860 | 44,200 | 1,930 |
| 2014-12-15 | 3,870 | 3,910 | 3,855 | 3,870 | 22,100 | 1,935 |
| 2014-12-12 | 3,900 | 3,965 | 3,895 | 3,900 | 45,800 | 1,950 |
| 2014-12-11 | 3,885 | 3,910 | 3,880 | 3,895 | 24,400 | 1,947.50 |
| 2014-12-10 | 3,945 | 3,960 | 3,895 | 3,915 | 31,400 | 1,957.50 |
| 2014-12-09 | 4,020 | 4,040 | 3,975 | 3,980 | 33,300 | 1,990 |
| 2014-12-08 | 4,090 | 4,100 | 4,045 | 4,060 | 65,000 | 2,030 |
| 2014-12-05 | 4,120 | 4,120 | 4,075 | 4,080 | 20,500 | 2,040 |
| 2014-12-04 | 4,100 | 4,150 | 4,100 | 4,120 | 15,000 | 2,060 |
| 2014-12-03 | 4,085 | 4,085 | 4,045 | 4,070 | 18,100 | 2,035 |
| 2014-12-02 | 3,990 | 4,095 | 3,990 | 4,085 | 26,600 | 2,042.50 |
| 2014-12-01 | 4,040 | 4,070 | 3,990 | 4,000 | 27,400 | 2,000 |
| 2014-11-28 | 4,025 | 4,040 | 4,005 | 4,030 | 18,200 | 2,015 |
| 2014-11-27 | 4,020 | 4,035 | 3,975 | 3,975 | 13,000 | 1,987.50 |
| 2014-11-26 | 4,015 | 4,075 | 4,015 | 4,055 | 17,500 | 2,027.50 |
| 2014-11-25 | 4,080 | 4,080 | 4,020 | 4,030 | 49,500 | 2,015 |
| 2014-11-21 | 4,075 | 4,100 | 4,020 | 4,045 | 30,200 | 2,022.50 |
| 2014-11-20 | 4,100 | 4,110 | 4,045 | 4,075 | 35,700 | 2,037.50 |
| 2014-11-19 | 4,095 | 4,215 | 4,065 | 4,090 | 56,500 | 2,045 |
| 2014-11-18 | 3,910 | 4,060 | 3,910 | 4,055 | 44,000 | 2,027.50 |
| 2014-11-17 | 3,990 | 3,990 | 3,885 | 3,920 | 32,800 | 1,960 |
| 2014-11-14 | 3,960 | 4,035 | 3,905 | 4,025 | 79,600 | 2,012.50 |
| 2014-11-13 | 3,865 | 3,900 | 3,840 | 3,890 | 17,600 | 1,945 |
| 2014-11-12 | 3,870 | 3,895 | 3,845 | 3,865 | 66,500 | 1,932.50 |
| 2014-11-11 | 3,750 | 3,840 | 3,725 | 3,835 | 41,900 | 1,917.50 |
| 2014-11-10 | 3,725 | 3,730 | 3,695 | 3,710 | 23,100 | 1,855 |
| 2014-11-07 | 3,745 | 3,770 | 3,715 | 3,725 | 38,300 | 1,862.50 |
| 2014-11-06 | 3,820 | 3,820 | 3,730 | 3,730 | 35,900 | 1,865 |
| 2014-11-05 | 3,725 | 3,815 | 3,695 | 3,800 | 80,500 | 1,900 |
| 2014-11-04 | 3,795 | 3,800 | 3,710 | 3,715 | 80,600 | 1,857.50 |
| 2014-10-31 | 3,735 | 3,800 | 3,700 | 3,750 | 88,400 | 1,875 |
| 2014-10-30 | 3,755 | 3,755 | 3,700 | 3,700 | 46,300 | 1,850 |
| 2014-10-29 | 3,755 | 3,775 | 3,715 | 3,755 | 46,900 | 1,877.50 |
| 2014-10-28 | 3,770 | 3,785 | 3,720 | 3,740 | 36,100 | 1,870 |
| 2014-10-27 | 3,750 | 3,795 | 3,650 | 3,780 | 108,900 | 1,890 |
| 2014-10-24 | 3,690 | 3,740 | 3,630 | 3,730 | 95,400 | 1,865 |
| 2014-10-23 | 3,565 | 3,685 | 3,565 | 3,625 | 61,700 | 1,812.50 |
| 2014-10-22 | 3,455 | 3,590 | 3,450 | 3,550 | 68,200 | 1,775 |
| 2014-10-21 | 3,440 | 3,455 | 3,385 | 3,410 | 54,400 | 1,705 |
| 2014-10-20 | 3,355 | 3,470 | 3,310 | 3,450 | 101,200 | 1,725 |
| 2014-10-17 | 3,340 | 3,370 | 3,275 | 3,285 | 51,400 | 1,642.50 |
| 2014-10-16 | 3,325 | 3,390 | 3,300 | 3,340 | 55,800 | 1,670 |
| 2014-10-15 | 3,350 | 3,405 | 3,350 | 3,375 | 33,700 | 1,687.50 |
| 2014-10-14 | 3,250 | 3,335 | 3,250 | 3,315 | 63,300 | 1,657.50 |
| 2014-10-10 | 3,275 | 3,345 | 3,275 | 3,315 | 61,300 | 1,657.50 |
| 2014-10-09 | 3,465 | 3,465 | 3,375 | 3,410 | 44,800 | 1,705 |
| 2014-10-08 | 3,490 | 3,495 | 3,420 | 3,430 | 60,400 | 1,715 |
| 2014-10-07 | 3,580 | 3,590 | 3,525 | 3,525 | 48,800 | 1,762.50 |
| 2014-10-06 | 3,545 | 3,675 | 3,545 | 3,620 | 95,900 | 1,810 |
| 2014-10-03 | 3,485 | 3,555 | 3,475 | 3,540 | 36,200 | 1,770 |
| 2014-10-02 | 3,675 | 3,675 | 3,545 | 3,555 | 63,400 | 1,777.50 |
| 2014-10-01 | 3,675 | 3,710 | 3,655 | 3,675 | 33,500 | 1,837.50 |
| 2014-09-30 | 3,630 | 3,670 | 3,615 | 3,655 | 49,600 | 1,827.50 |
| 2014-09-29 | 3,670 | 3,670 | 3,615 | 3,625 | 20,200 | 1,812.50 |
| 2014-09-26 | 3,630 | 3,660 | 3,610 | 3,645 | 33,800 | 1,822.50 |
| 2014-09-25 | 3,625 | 3,675 | 3,610 | 3,675 | 33,300 | 1,837.50 |
| 2014-09-24 | 3,560 | 3,630 | 3,560 | 3,625 | 19,800 | 1,812.50 |
| 2014-09-22 | 3,630 | 3,630 | 3,560 | 3,590 | 18,800 | 1,795 |
| 2014-09-19 | 3,640 | 3,670 | 3,590 | 3,615 | 44,100 | 1,807.50 |
| 2014-09-18 | 3,610 | 3,650 | 3,585 | 3,635 | 25,000 | 1,817.50 |
| 2014-09-17 | 3,625 | 3,625 | 3,590 | 3,600 | 16,500 | 1,800 |
| 2014-09-16 | 3,505 | 3,605 | 3,500 | 3,590 | 28,100 | 1,795 |
| 2014-09-12 | 3,510 | 3,535 | 3,470 | 3,520 | 58,900 | 1,760 |
| 2014-09-11 | 3,580 | 3,580 | 3,530 | 3,535 | 21,200 | 1,767.50 |
| 2014-09-10 | 3,520 | 3,570 | 3,520 | 3,555 | 24,300 | 1,777.50 |
| 2014-09-09 | 3,505 | 3,560 | 3,470 | 3,550 | 33,500 | 1,775 |
| 2014-09-08 | 3,540 | 3,555 | 3,495 | 3,535 | 38,700 | 1,767.50 |
| 2014-09-05 | 3,670 | 3,670 | 3,495 | 3,570 | 55,100 | 1,785 |
| 2014-09-04 | 3,630 | 3,645 | 3,590 | 3,635 | 27,100 | 1,817.50 |
| 2014-09-03 | 3,715 | 3,715 | 3,615 | 3,630 | 28,700 | 1,815 |
| 2014-09-02 | 3,670 | 3,725 | 3,660 | 3,710 | 41,800 | 1,855 |
| 2014-09-01 | 3,715 | 3,715 | 3,665 | 3,670 | 16,400 | 1,835 |
| 2014-08-29 | 3,710 | 3,720 | 3,680 | 3,700 | 24,200 | 1,850 |
| 2014-08-28 | 3,715 | 3,725 | 3,710 | 3,725 | 11,100 | 1,862.50 |
| 2014-08-27 | 3,740 | 3,760 | 3,710 | 3,715 | 16,700 | 1,857.50 |
| 2014-08-26 | 3,725 | 3,740 | 3,710 | 3,720 | 24,600 | 1,860 |
| 2014-08-25 | 3,670 | 3,705 | 3,630 | 3,695 | 19,300 | 1,847.50 |
| 2014-08-22 | 3,740 | 3,745 | 3,700 | 3,715 | 22,100 | 1,857.50 |
| 2014-08-21 | 3,700 | 3,755 | 3,600 | 3,740 | 51,300 | 1,870 |
| 2014-08-20 | 3,640 | 3,690 | 3,640 | 3,665 | 38,700 | 1,832.50 |
| 2014-08-19 | 3,575 | 3,640 | 3,550 | 3,635 | 32,600 | 1,817.50 |
| 2014-08-18 | 3,545 | 3,580 | 3,490 | 3,520 | 71,100 | 1,760 |
| 2014-08-15 | 3,640 | 3,640 | 3,555 | 3,565 | 21,400 | 1,782.50 |
| 2014-08-14 | 3,585 | 3,720 | 3,585 | 3,655 | 60,800 | 1,827.50 |
| 2014-08-13 | 3,760 | 3,760 | 3,525 | 3,540 | 86,200 | 1,770 |
| 2014-08-12 | 3,400 | 3,565 | 3,400 | 3,550 | 94,200 | 1,775 |
| 2014-08-11 | 3,310 | 3,395 | 3,300 | 3,370 | 40,600 | 1,685 |
| 2014-08-08 | 3,290 | 3,300 | 3,255 | 3,270 | 26,900 | 1,635 |
| 2014-08-07 | 3,195 | 3,300 | 3,195 | 3,290 | 23,800 | 1,645 |
| 2014-08-06 | 3,235 | 3,245 | 3,195 | 3,210 | 16,600 | 1,605 |
| 2014-08-05 | 3,295 | 3,295 | 3,215 | 3,215 | 33,200 | 1,607.50 |
| 2014-08-04 | 3,335 | 3,350 | 3,305 | 3,315 | 16,000 | 1,657.50 |
| 2014-08-01 | 3,320 | 3,360 | 3,320 | 3,335 | 16,000 | 1,667.50 |
| 2014-07-31 | 3,350 | 3,365 | 3,345 | 3,350 | 20,500 | 1,675 |
| 2014-07-30 | 3,335 | 3,380 | 3,325 | 3,350 | 18,700 | 1,675 |
| 2014-07-29 | 3,355 | 3,365 | 3,340 | 3,355 | 32,300 | 1,677.50 |
| 2014-07-28 | 3,250 | 3,345 | 3,215 | 3,335 | 66,200 | 1,667.50 |
| 2014-07-25 | 3,180 | 3,225 | 3,175 | 3,205 | 42,800 | 1,602.50 |
| 2014-07-24 | 3,195 | 3,195 | 3,155 | 3,195 | 36,600 | 1,597.50 |
| 2014-07-23 | 3,250 | 3,260 | 3,185 | 3,190 | 35,000 | 1,595 |
| 2014-07-22 | 3,200 | 3,260 | 3,200 | 3,240 | 23,800 | 1,620 |
| 2014-07-18 | 3,225 | 3,240 | 3,195 | 3,220 | 28,700 | 1,610 |
| 2014-07-17 | 3,255 | 3,280 | 3,240 | 3,265 | 34,000 | 1,632.50 |
| 2014-07-16 | 3,225 | 3,300 | 3,220 | 3,280 | 38,800 | 1,640 |
| 2014-07-15 | 3,150 | 3,230 | 3,115 | 3,220 | 68,300 | 1,610 |
| 2014-07-14 | 3,105 | 3,150 | 3,095 | 3,145 | 30,700 | 1,572.50 |
| 2014-07-11 | 3,075 | 3,145 | 3,075 | 3,130 | 45,200 | 1,565 |
| 2014-07-10 | 3,120 | 3,175 | 3,100 | 3,110 | 47,200 | 1,555 |
| 2014-07-09 | 3,050 | 3,135 | 3,050 | 3,110 | 37,000 | 1,555 |
| 2014-07-08 | 3,105 | 3,140 | 3,090 | 3,105 | 97,600 | 1,552.50 |
| 2014-07-07 | 3,170 | 3,195 | 3,145 | 3,150 | 38,100 | 1,575 |
| 2014-07-04 | 3,160 | 3,200 | 3,160 | 3,195 | 34,000 | 1,597.50 |
| 2014-07-03 | 3,110 | 3,150 | 3,105 | 3,135 | 41,800 | 1,567.50 |
| 2014-07-02 | 3,090 | 3,120 | 3,055 | 3,110 | 23,900 | 1,555 |
| 2014-07-01 | 3,075 | 3,150 | 3,060 | 3,115 | 44,800 | 1,557.50 |
| 2014-06-30 | 3,010 | 3,075 | 3,010 | 3,070 | 18,700 | 1,535 |
| 2014-06-27 | 3,040 | 3,060 | 3,000 | 3,010 | 28,800 | 1,505 |
| 2014-06-26 | 3,070 | 3,070 | 3,010 | 3,035 | 22,200 | 1,517.50 |
| 2014-06-25 | 3,060 | 3,070 | 3,030 | 3,035 | 13,100 | 1,517.50 |
| 2014-06-24 | 3,035 | 3,065 | 3,010 | 3,055 | 27,800 | 1,527.50 |
| 2014-06-23 | 3,040 | 3,065 | 3,005 | 3,010 | 25,300 | 1,505 |
| 2014-06-20 | 3,085 | 3,085 | 3,025 | 3,075 | 34,100 | 1,537.50 |
| 2014-06-19 | 3,080 | 3,090 | 3,060 | 3,080 | 37,500 | 1,540 |
| 2014-06-18 | 3,025 | 3,070 | 3,025 | 3,065 | 37,200 | 1,532.50 |
| 2014-06-17 | 2,994 | 3,010 | 2,974 | 2,991 | 45,900 | 1,495.50 |
| 2014-06-16 | 3,045 | 3,055 | 2,983 | 2,993 | 27,800 | 1,496.50 |
| 2014-06-13 | 3,045 | 3,055 | 2,990 | 3,045 | 57,500 | 1,522.50 |
| 2014-06-12 | 3,030 | 3,055 | 2,997 | 3,020 | 31,700 | 1,510 |
| 2014-06-11 | 3,050 | 3,080 | 3,040 | 3,070 | 42,600 | 1,535 |
| 2014-06-10 | 2,999 | 3,060 | 2,999 | 3,050 | 69,400 | 1,525 |
| 2014-06-09 | 2,930 | 2,989 | 2,930 | 2,969 | 42,900 | 1,484.50 |
| 2014-06-06 | 2,920 | 2,961 | 2,919 | 2,926 | 30,900 | 1,463 |
| 2014-06-05 | 2,910 | 2,910 | 2,880 | 2,906 | 22,800 | 1,453 |
| 2014-06-04 | 2,894 | 2,910 | 2,863 | 2,893 | 24,400 | 1,446.50 |
| 2014-06-03 | 2,910 | 2,915 | 2,875 | 2,880 | 24,700 | 1,440 |
| 2014-06-02 | 2,899 | 2,902 | 2,882 | 2,885 | 24,100 | 1,442.50 |
| 2014-05-30 | 2,863 | 2,900 | 2,850 | 2,859 | 41,300 | 1,429.50 |
| 2014-05-29 | 2,865 | 2,886 | 2,865 | 2,875 | 22,700 | 1,437.50 |
| 2014-05-28 | 2,898 | 2,900 | 2,875 | 2,877 | 46,500 | 1,438.50 |
| 2014-05-27 | 2,948 | 2,949 | 2,893 | 2,898 | 20,300 | 1,449 |
| 2014-05-26 | 2,960 | 2,960 | 2,923 | 2,958 | 15,000 | 1,479 |
| 2014-05-23 | 2,948 | 2,965 | 2,935 | 2,935 | 11,800 | 1,467.50 |
| 2014-05-22 | 2,913 | 2,959 | 2,891 | 2,947 | 22,000 | 1,473.50 |
| 2014-05-21 | 2,863 | 2,904 | 2,863 | 2,892 | 24,600 | 1,446 |
| 2014-05-20 | 2,905 | 2,919 | 2,882 | 2,889 | 15,600 | 1,444.50 |
| 2014-05-19 | 2,871 | 2,901 | 2,867 | 2,874 | 19,500 | 1,437 |
| 2014-05-16 | 2,920 | 2,920 | 2,850 | 2,872 | 29,200 | 1,436 |
| 2014-05-15 | 2,955 | 2,961 | 2,920 | 2,933 | 16,300 | 1,466.50 |
| 2014-05-14 | 2,940 | 2,990 | 2,920 | 2,985 | 15,000 | 1,492.50 |
| 2014-05-13 | 2,960 | 2,973 | 2,920 | 2,946 | 19,800 | 1,473 |
| 2014-05-12 | 2,975 | 2,979 | 2,924 | 2,933 | 17,200 | 1,466.50 |
| 2014-05-09 | 2,935 | 2,976 | 2,935 | 2,950 | 34,000 | 1,475 |
| 2014-05-08 | 2,922 | 2,960 | 2,916 | 2,946 | 15,900 | 1,473 |
| 2014-05-07 | 3,010 | 3,015 | 2,922 | 2,922 | 31,600 | 1,461 |
| 2014-05-02 | 3,010 | 3,025 | 2,986 | 3,015 | 53,700 | 1,507.50 |
| 2014-05-01 | 2,965 | 3,005 | 2,961 | 3,005 | 35,700 | 1,502.50 |
| 2014-04-30 | 2,983 | 2,992 | 2,926 | 2,947 | 57,200 | 1,473.50 |
| 2014-04-28 | 2,992 | 2,992 | 2,923 | 2,983 | 32,700 | 1,491.50 |
| 2014-04-25 | 2,994 | 3,005 | 2,969 | 2,988 | 47,600 | 1,494 |
| 2014-04-24 | 2,970 | 3,005 | 2,959 | 2,969 | 47,500 | 1,484.50 |
| 2014-04-23 | 2,961 | 2,980 | 2,956 | 2,970 | 66,300 | 1,485 |
| 2014-04-22 | 3,010 | 3,015 | 2,955 | 2,962 | 27,600 | 1,481 |
| 2014-04-21 | 3,050 | 3,150 | 2,999 | 3,010 | 26,400 | 1,505 |
| 2014-04-18 | 3,035 | 3,055 | 3,000 | 3,055 | 33,200 | 1,527.50 |
| 2014-04-17 | 3,040 | 3,055 | 2,994 | 3,035 | 39,400 | 1,517.50 |
| 2014-04-16 | 2,910 | 3,015 | 2,910 | 3,005 | 72,700 | 1,502.50 |
| 2014-04-15 | 3,015 | 3,045 | 2,934 | 2,960 | 51,200 | 1,480 |
| 2014-04-14 | 2,998 | 3,075 | 2,998 | 3,050 | 51,800 | 1,525 |
| 2014-04-11 | 3,005 | 3,015 | 2,944 | 2,999 | 51,600 | 1,499.50 |
| 2014-04-10 | 3,100 | 3,120 | 3,015 | 3,035 | 52,400 | 1,517.50 |
| 2014-04-09 | 3,160 | 3,160 | 3,040 | 3,070 | 67,500 | 1,535 |
| 2014-04-08 | 3,090 | 3,185 | 3,090 | 3,175 | 79,000 | 1,587.50 |
| 2014-04-07 | 3,200 | 3,200 | 3,110 | 3,120 | 33,900 | 1,560 |
| 2014-04-04 | 3,175 | 3,215 | 3,165 | 3,200 | 56,800 | 1,600 |
| 2014-04-03 | 3,120 | 3,215 | 3,120 | 3,175 | 72,500 | 1,587.50 |
| 2014-04-02 | 3,100 | 3,135 | 3,075 | 3,085 | 53,600 | 1,542.50 |
| 2014-04-01 | 3,050 | 3,095 | 2,963 | 3,095 | 59,700 | 1,547.50 |
| 2014-03-31 | 2,986 | 3,050 | 2,968 | 3,045 | 60,100 | 1,522.50 |
| 2014-03-28 | 2,930 | 2,999 | 2,911 | 2,974 | 77,200 | 1,487 |
| 2014-03-27 | 2,929 | 2,957 | 2,900 | 2,949 | 45,400 | 1,474.50 |
| 2014-03-26 | 2,957 | 2,983 | 2,925 | 2,929 | 20,100 | 1,464.50 |
| 2014-03-25 | 2,948 | 2,982 | 2,925 | 2,956 | 41,700 | 1,478 |
| 2014-03-24 | 2,875 | 2,980 | 2,873 | 2,951 | 45,000 | 1,475.50 |
| 2014-03-20 | 2,891 | 2,921 | 2,836 | 2,836 | 37,900 | 1,418 |
| 2014-03-19 | 2,899 | 2,922 | 2,871 | 2,887 | 24,400 | 1,443.50 |
| 2014-03-18 | 2,900 | 2,901 | 2,842 | 2,882 | 48,100 | 1,441 |
| 2014-03-17 | 2,821 | 2,849 | 2,786 | 2,810 | 27,400 | 1,405 |
| 2014-03-14 | 2,897 | 2,904 | 2,821 | 2,822 | 65,600 | 1,411 |
| 2014-03-13 | 2,950 | 2,972 | 2,926 | 2,941 | 15,200 | 1,470.50 |
| 2014-03-12 | 2,950 | 2,990 | 2,929 | 2,941 | 50,000 | 1,470.50 |
| 2014-03-11 | 2,925 | 2,976 | 2,830 | 2,975 | 42,600 | 1,487.50 |
| 2014-03-10 | 2,932 | 2,932 | 2,896 | 2,917 | 15,600 | 1,458.50 |
| 2014-03-07 | 2,911 | 2,943 | 2,886 | 2,921 | 26,200 | 1,460.50 |
| 2014-03-06 | 2,898 | 2,923 | 2,862 | 2,915 | 28,700 | 1,457.50 |
| 2014-03-05 | 2,922 | 2,935 | 2,880 | 2,901 | 26,700 | 1,450.50 |
| 2014-03-04 | 2,811 | 2,905 | 2,811 | 2,901 | 58,300 | 1,450.50 |
| 2014-03-03 | 2,826 | 2,826 | 2,784 | 2,810 | 31,000 | 1,405 |
| 2014-02-28 | 2,900 | 2,900 | 2,836 | 2,872 | 34,000 | 1,436 |
| 2014-02-27 | 2,895 | 2,916 | 2,864 | 2,896 | 49,400 | 1,448 |
| 2014-02-26 | 2,995 | 3,000 | 2,906 | 2,918 | 124,000 | 1,459 |
| 2014-02-25 | 2,951 | 3,045 | 2,951 | 3,015 | 331,500 | 1,507.50 |
| 2014-02-24 | 2,947 | 2,985 | 2,909 | 2,957 | 83,700 | 1,478.50 |
| 2014-02-21 | 2,927 | 2,966 | 2,903 | 2,957 | 52,600 | 1,478.50 |
| 2014-02-20 | 2,946 | 2,947 | 2,862 | 2,899 | 73,000 | 1,449.50 |
| 2014-02-19 | 2,922 | 2,986 | 2,895 | 2,967 | 72,800 | 1,483.50 |
| 2014-02-18 | 2,927 | 2,941 | 2,884 | 2,928 | 45,200 | 1,464 |
| 2014-02-17 | 2,857 | 2,925 | 2,855 | 2,908 | 64,300 | 1,454 |
| 2014-02-14 | 2,894 | 2,900 | 2,845 | 2,861 | 112,700 | 1,430.50 |
| 2014-02-13 | 2,919 | 2,924 | 2,886 | 2,894 | 53,900 | 1,447 |
| 2014-02-12 | 2,916 | 2,931 | 2,895 | 2,924 | 47,300 | 1,462 |
| 2014-02-10 | 2,925 | 2,941 | 2,892 | 2,916 | 32,400 | 1,458 |
| 2014-02-07 | 2,936 | 2,940 | 2,865 | 2,925 | 46,300 | 1,462.50 |
| 2014-02-06 | 2,909 | 2,947 | 2,878 | 2,913 | 52,500 | 1,456.50 |
| 2014-02-05 | 2,846 | 2,910 | 2,806 | 2,881 | 62,600 | 1,440.50 |
| 2014-02-04 | 2,854 | 2,859 | 2,790 | 2,826 | 89,800 | 1,413 |
| 2014-02-03 | 2,900 | 2,913 | 2,839 | 2,855 | 48,100 | 1,427.50 |
| 2014-01-31 | 2,888 | 2,948 | 2,860 | 2,905 | 37,300 | 1,452.50 |
| 2014-01-30 | 2,925 | 2,925 | 2,873 | 2,888 | 65,200 | 1,444 |
| 2014-01-29 | 2,917 | 2,973 | 2,917 | 2,960 | 38,900 | 1,480 |
| 2014-01-28 | 2,911 | 2,961 | 2,895 | 2,895 | 42,800 | 1,447.50 |
| 2014-01-27 | 2,950 | 2,963 | 2,901 | 2,910 | 46,200 | 1,455 |
| 2014-01-24 | 3,000 | 3,020 | 2,957 | 2,963 | 41,300 | 1,481.50 |
| 2014-01-23 | 3,095 | 3,100 | 3,035 | 3,035 | 34,900 | 1,517.50 |
| 2014-01-22 | 3,075 | 3,095 | 3,050 | 3,090 | 30,700 | 1,545 |
| 2014-01-21 | 3,100 | 3,130 | 3,065 | 3,085 | 34,500 | 1,542.50 |
| 2014-01-20 | 3,115 | 3,135 | 3,090 | 3,100 | 71,600 | 1,550 |
| 2014-01-17 | 3,125 | 3,150 | 3,115 | 3,135 | 30,400 | 1,567.50 |
| 2014-01-16 | 3,140 | 3,185 | 3,125 | 3,130 | 25,800 | 1,565 |
| 2014-01-15 | 3,125 | 3,195 | 3,120 | 3,165 | 59,500 | 1,582.50 |
| 2014-01-14 | 3,095 | 3,150 | 3,085 | 3,105 | 69,300 | 1,552.50 |
| 2014-01-10 | 3,105 | 3,130 | 3,080 | 3,130 | 75,500 | 1,565 |
| 2014-01-09 | 3,105 | 3,135 | 3,065 | 3,095 | 69,400 | 1,547.50 |
| 2014-01-08 | 3,150 | 3,160 | 3,075 | 3,105 | 93,400 | 1,552.50 |
| 2014-01-07 | 2,970 | 3,185 | 2,955 | 3,115 | 186,700 | 1,557.50 |
| 2014-01-06 | 2,926 | 2,963 | 2,881 | 2,933 | 88,100 | 1,466.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
