2664 (株)カワチ薬品 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 | 1,798 | 1,798 | 1,784 | 1,785 | 24,900 | 1,785 |
| 2014-12-29 | 1,789 | 1,795 | 1,777 | 1,789 | 48,500 | 1,789 |
| 2014-12-26 | 1,783 | 1,795 | 1,783 | 1,790 | 19,500 | 1,790 |
| 2014-12-25 | 1,786 | 1,791 | 1,768 | 1,780 | 55,700 | 1,780 |
| 2014-12-24 | 1,770 | 1,789 | 1,761 | 1,785 | 67,500 | 1,785 |
| 2014-12-22 | 1,755 | 1,769 | 1,752 | 1,765 | 38,300 | 1,765 |
| 2014-12-19 | 1,746 | 1,767 | 1,742 | 1,752 | 62,200 | 1,752 |
| 2014-12-18 | 1,744 | 1,756 | 1,726 | 1,730 | 83,600 | 1,730 |
| 2014-12-17 | 1,715 | 1,750 | 1,702 | 1,723 | 78,800 | 1,723 |
| 2014-12-16 | 1,728 | 1,747 | 1,711 | 1,712 | 115,700 | 1,712 |
| 2014-12-15 | 1,750 | 1,764 | 1,736 | 1,739 | 137,200 | 1,739 |
| 2014-12-12 | 1,752 | 1,783 | 1,750 | 1,750 | 109,900 | 1,750 |
| 2014-12-11 | 1,756 | 1,782 | 1,751 | 1,760 | 107,000 | 1,760 |
| 2014-12-10 | 1,755 | 1,797 | 1,755 | 1,764 | 83,300 | 1,764 |
| 2014-12-09 | 1,760 | 1,789 | 1,753 | 1,758 | 106,400 | 1,758 |
| 2014-12-08 | 1,770 | 1,787 | 1,752 | 1,774 | 121,500 | 1,774 |
| 2014-12-05 | 1,793 | 1,805 | 1,766 | 1,770 | 134,400 | 1,770 |
| 2014-12-04 | 1,777 | 1,816 | 1,768 | 1,803 | 117,000 | 1,803 |
| 2014-12-03 | 1,761 | 1,780 | 1,758 | 1,777 | 97,200 | 1,777 |
| 2014-12-02 | 1,765 | 1,770 | 1,757 | 1,761 | 60,300 | 1,761 |
| 2014-12-01 | 1,765 | 1,779 | 1,753 | 1,772 | 84,700 | 1,772 |
| 2014-11-28 | 1,768 | 1,779 | 1,763 | 1,764 | 48,100 | 1,764 |
| 2014-11-27 | 1,764 | 1,767 | 1,748 | 1,752 | 44,100 | 1,752 |
| 2014-11-26 | 1,752 | 1,771 | 1,746 | 1,749 | 63,600 | 1,749 |
| 2014-11-25 | 1,742 | 1,752 | 1,734 | 1,745 | 47,300 | 1,745 |
| 2014-11-21 | 1,735 | 1,739 | 1,723 | 1,730 | 66,100 | 1,730 |
| 2014-11-20 | 1,735 | 1,738 | 1,720 | 1,724 | 50,400 | 1,724 |
| 2014-11-19 | 1,736 | 1,751 | 1,728 | 1,733 | 84,200 | 1,733 |
| 2014-11-18 | 1,748 | 1,760 | 1,725 | 1,744 | 76,200 | 1,744 |
| 2014-11-17 | 1,781 | 1,781 | 1,743 | 1,747 | 68,400 | 1,747 |
| 2014-11-14 | 1,800 | 1,808 | 1,759 | 1,774 | 130,200 | 1,774 |
| 2014-11-13 | 1,757 | 1,796 | 1,756 | 1,793 | 71,200 | 1,793 |
| 2014-11-12 | 1,768 | 1,783 | 1,755 | 1,757 | 63,800 | 1,757 |
| 2014-11-11 | 1,760 | 1,774 | 1,750 | 1,763 | 51,100 | 1,763 |
| 2014-11-10 | 1,765 | 1,768 | 1,746 | 1,756 | 46,800 | 1,756 |
| 2014-11-07 | 1,769 | 1,777 | 1,752 | 1,764 | 62,100 | 1,764 |
| 2014-11-06 | 1,731 | 1,769 | 1,725 | 1,760 | 131,300 | 1,760 |
| 2014-11-05 | 1,706 | 1,742 | 1,706 | 1,730 | 140,100 | 1,730 |
| 2014-11-04 | 1,732 | 1,742 | 1,705 | 1,713 | 150,300 | 1,713 |
| 2014-10-31 | 1,691 | 1,730 | 1,687 | 1,724 | 176,900 | 1,724 |
| 2014-10-30 | 1,718 | 1,718 | 1,680 | 1,684 | 217,100 | 1,684 |
| 2014-10-29 | 1,794 | 1,794 | 1,676 | 1,712 | 355,600 | 1,712 |
| 2014-10-28 | 1,879 | 1,879 | 1,843 | 1,855 | 48,400 | 1,855 |
| 2014-10-27 | 1,883 | 1,883 | 1,862 | 1,876 | 22,900 | 1,876 |
| 2014-10-24 | 1,887 | 1,891 | 1,869 | 1,873 | 21,100 | 1,873 |
| 2014-10-23 | 1,870 | 1,893 | 1,860 | 1,886 | 65,700 | 1,886 |
| 2014-10-22 | 1,840 | 1,873 | 1,840 | 1,873 | 41,000 | 1,873 |
| 2014-10-21 | 1,846 | 1,846 | 1,826 | 1,829 | 49,400 | 1,829 |
| 2014-10-20 | 1,840 | 1,852 | 1,837 | 1,847 | 34,800 | 1,847 |
| 2014-10-17 | 1,831 | 1,849 | 1,813 | 1,817 | 72,100 | 1,817 |
| 2014-10-16 | 1,863 | 1,875 | 1,829 | 1,831 | 72,900 | 1,831 |
| 2014-10-15 | 1,875 | 1,904 | 1,870 | 1,896 | 98,500 | 1,896 |
| 2014-10-14 | 1,844 | 1,867 | 1,840 | 1,859 | 89,000 | 1,859 |
| 2014-10-10 | 1,861 | 1,870 | 1,851 | 1,859 | 49,900 | 1,859 |
| 2014-10-09 | 1,881 | 1,887 | 1,867 | 1,879 | 47,000 | 1,879 |
| 2014-10-08 | 1,868 | 1,878 | 1,850 | 1,866 | 61,400 | 1,866 |
| 2014-10-07 | 1,880 | 1,888 | 1,873 | 1,883 | 60,300 | 1,883 |
| 2014-10-06 | 1,870 | 1,883 | 1,863 | 1,872 | 30,000 | 1,872 |
| 2014-10-03 | 1,848 | 1,865 | 1,848 | 1,862 | 30,000 | 1,862 |
| 2014-10-02 | 1,871 | 1,876 | 1,846 | 1,848 | 56,700 | 1,848 |
| 2014-10-01 | 1,878 | 1,906 | 1,878 | 1,890 | 63,700 | 1,890 |
| 2014-09-30 | 1,890 | 1,890 | 1,860 | 1,878 | 61,100 | 1,878 |
| 2014-09-29 | 1,890 | 1,891 | 1,872 | 1,877 | 32,100 | 1,877 |
| 2014-09-26 | 1,864 | 1,895 | 1,864 | 1,878 | 52,500 | 1,878 |
| 2014-09-25 | 1,882 | 1,905 | 1,880 | 1,900 | 106,700 | 1,900 |
| 2014-09-24 | 1,873 | 1,883 | 1,873 | 1,877 | 34,300 | 1,877 |
| 2014-09-22 | 1,875 | 1,884 | 1,874 | 1,881 | 36,000 | 1,881 |
| 2014-09-19 | 1,874 | 1,884 | 1,872 | 1,880 | 86,400 | 1,880 |
| 2014-09-18 | 1,860 | 1,872 | 1,857 | 1,869 | 44,700 | 1,869 |
| 2014-09-17 | 1,880 | 1,880 | 1,857 | 1,858 | 46,200 | 1,858 |
| 2014-09-16 | 1,851 | 1,878 | 1,851 | 1,875 | 104,600 | 1,875 |
| 2014-09-12 | 1,830 | 1,851 | 1,827 | 1,849 | 101,400 | 1,849 |
| 2014-09-11 | 1,834 | 1,838 | 1,827 | 1,833 | 133,900 | 1,833 |
| 2014-09-10 | 1,823 | 1,828 | 1,816 | 1,827 | 127,600 | 1,827 |
| 2014-09-09 | 1,827 | 1,827 | 1,814 | 1,824 | 56,500 | 1,824 |
| 2014-09-08 | 1,805 | 1,819 | 1,803 | 1,819 | 50,600 | 1,819 |
| 2014-09-05 | 1,811 | 1,811 | 1,803 | 1,803 | 65,500 | 1,803 |
| 2014-09-04 | 1,819 | 1,820 | 1,805 | 1,809 | 84,200 | 1,809 |
| 2014-09-03 | 1,827 | 1,827 | 1,810 | 1,811 | 97,200 | 1,811 |
| 2014-09-02 | 1,820 | 1,827 | 1,820 | 1,824 | 47,600 | 1,824 |
| 2014-09-01 | 1,816 | 1,822 | 1,813 | 1,818 | 50,200 | 1,818 |
| 2014-08-29 | 1,831 | 1,833 | 1,812 | 1,813 | 105,000 | 1,813 |
| 2014-08-28 | 1,840 | 1,845 | 1,830 | 1,835 | 84,100 | 1,835 |
| 2014-08-27 | 1,848 | 1,851 | 1,840 | 1,845 | 57,000 | 1,845 |
| 2014-08-26 | 1,853 | 1,853 | 1,838 | 1,843 | 73,200 | 1,843 |
| 2014-08-25 | 1,852 | 1,855 | 1,846 | 1,849 | 30,600 | 1,849 |
| 2014-08-22 | 1,847 | 1,852 | 1,835 | 1,846 | 77,600 | 1,846 |
| 2014-08-21 | 1,852 | 1,852 | 1,842 | 1,852 | 53,100 | 1,852 |
| 2014-08-20 | 1,854 | 1,857 | 1,837 | 1,845 | 51,700 | 1,845 |
| 2014-08-19 | 1,857 | 1,857 | 1,840 | 1,853 | 47,200 | 1,853 |
| 2014-08-18 | 1,850 | 1,858 | 1,843 | 1,849 | 35,900 | 1,849 |
| 2014-08-15 | 1,853 | 1,863 | 1,833 | 1,845 | 92,400 | 1,845 |
| 2014-08-14 | 1,874 | 1,874 | 1,842 | 1,849 | 84,000 | 1,849 |
| 2014-08-13 | 1,861 | 1,870 | 1,855 | 1,865 | 30,800 | 1,865 |
| 2014-08-12 | 1,875 | 1,875 | 1,857 | 1,859 | 30,000 | 1,859 |
| 2014-08-11 | 1,862 | 1,875 | 1,851 | 1,875 | 42,300 | 1,875 |
| 2014-08-08 | 1,850 | 1,854 | 1,828 | 1,828 | 67,100 | 1,828 |
| 2014-08-07 | 1,850 | 1,854 | 1,841 | 1,849 | 46,400 | 1,849 |
| 2014-08-06 | 1,850 | 1,861 | 1,838 | 1,858 | 75,700 | 1,858 |
| 2014-08-05 | 1,868 | 1,868 | 1,847 | 1,848 | 68,400 | 1,848 |
| 2014-08-04 | 1,876 | 1,876 | 1,862 | 1,862 | 40,200 | 1,862 |
| 2014-08-01 | 1,867 | 1,868 | 1,852 | 1,864 | 55,100 | 1,864 |
| 2014-07-31 | 1,870 | 1,880 | 1,864 | 1,867 | 59,000 | 1,867 |
| 2014-07-30 | 1,895 | 1,895 | 1,865 | 1,872 | 137,700 | 1,872 |
| 2014-07-29 | 1,922 | 1,936 | 1,922 | 1,926 | 32,200 | 1,926 |
| 2014-07-28 | 1,920 | 1,942 | 1,908 | 1,924 | 89,500 | 1,924 |
| 2014-07-25 | 1,903 | 1,912 | 1,896 | 1,903 | 39,700 | 1,903 |
| 2014-07-24 | 1,907 | 1,908 | 1,872 | 1,891 | 46,800 | 1,891 |
| 2014-07-23 | 1,900 | 1,904 | 1,895 | 1,898 | 34,500 | 1,898 |
| 2014-07-22 | 1,908 | 1,908 | 1,890 | 1,896 | 18,100 | 1,896 |
| 2014-07-18 | 1,894 | 1,915 | 1,881 | 1,892 | 36,200 | 1,892 |
| 2014-07-17 | 1,892 | 1,904 | 1,892 | 1,895 | 10,700 | 1,895 |
| 2014-07-16 | 1,900 | 1,910 | 1,890 | 1,892 | 26,800 | 1,892 |
| 2014-07-15 | 1,910 | 1,927 | 1,897 | 1,909 | 41,100 | 1,909 |
| 2014-07-14 | 1,890 | 1,915 | 1,889 | 1,915 | 27,500 | 1,915 |
| 2014-07-11 | 1,871 | 1,895 | 1,864 | 1,890 | 40,300 | 1,890 |
| 2014-07-10 | 1,906 | 1,906 | 1,878 | 1,878 | 36,800 | 1,878 |
| 2014-07-09 | 1,905 | 1,905 | 1,890 | 1,891 | 20,700 | 1,891 |
| 2014-07-08 | 1,917 | 1,918 | 1,901 | 1,905 | 34,400 | 1,905 |
| 2014-07-07 | 1,918 | 1,919 | 1,908 | 1,917 | 16,600 | 1,917 |
| 2014-07-04 | 1,904 | 1,918 | 1,901 | 1,914 | 22,200 | 1,914 |
| 2014-07-03 | 1,921 | 1,927 | 1,900 | 1,904 | 39,200 | 1,904 |
| 2014-07-02 | 1,931 | 1,947 | 1,927 | 1,930 | 45,600 | 1,930 |
| 2014-07-01 | 1,930 | 1,937 | 1,920 | 1,932 | 80,500 | 1,932 |
| 2014-06-30 | 1,903 | 1,935 | 1,890 | 1,934 | 70,900 | 1,934 |
| 2014-06-27 | 1,892 | 1,900 | 1,880 | 1,895 | 40,000 | 1,895 |
| 2014-06-26 | 1,918 | 1,918 | 1,897 | 1,897 | 30,100 | 1,897 |
| 2014-06-25 | 1,916 | 1,920 | 1,898 | 1,915 | 66,500 | 1,915 |
| 2014-06-24 | 1,920 | 1,920 | 1,904 | 1,908 | 55,600 | 1,908 |
| 2014-06-23 | 1,917 | 1,924 | 1,901 | 1,923 | 43,000 | 1,923 |
| 2014-06-20 | 1,911 | 1,913 | 1,889 | 1,900 | 71,100 | 1,900 |
| 2014-06-19 | 1,884 | 1,931 | 1,884 | 1,928 | 82,000 | 1,928 |
| 2014-06-18 | 1,878 | 1,890 | 1,871 | 1,884 | 41,500 | 1,884 |
| 2014-06-17 | 1,871 | 1,878 | 1,866 | 1,869 | 42,400 | 1,869 |
| 2014-06-16 | 1,876 | 1,876 | 1,858 | 1,862 | 54,100 | 1,862 |
| 2014-06-13 | 1,868 | 1,883 | 1,868 | 1,870 | 59,800 | 1,870 |
| 2014-06-12 | 1,878 | 1,883 | 1,871 | 1,882 | 52,300 | 1,882 |
| 2014-06-11 | 1,868 | 1,882 | 1,865 | 1,878 | 44,800 | 1,878 |
| 2014-06-10 | 1,877 | 1,878 | 1,861 | 1,863 | 28,300 | 1,863 |
| 2014-06-09 | 1,884 | 1,887 | 1,868 | 1,874 | 36,300 | 1,874 |
| 2014-06-06 | 1,890 | 1,890 | 1,875 | 1,879 | 23,300 | 1,879 |
| 2014-06-05 | 1,870 | 1,885 | 1,870 | 1,884 | 23,800 | 1,884 |
| 2014-06-04 | 1,867 | 1,870 | 1,860 | 1,866 | 34,800 | 1,866 |
| 2014-06-03 | 1,881 | 1,895 | 1,864 | 1,867 | 66,100 | 1,867 |
| 2014-06-02 | 1,882 | 1,882 | 1,860 | 1,871 | 45,900 | 1,871 |
| 2014-05-30 | 1,854 | 1,876 | 1,854 | 1,873 | 43,200 | 1,873 |
| 2014-05-29 | 1,875 | 1,875 | 1,856 | 1,859 | 18,600 | 1,859 |
| 2014-05-28 | 1,857 | 1,877 | 1,857 | 1,870 | 43,300 | 1,870 |
| 2014-05-27 | 1,857 | 1,872 | 1,854 | 1,857 | 18,700 | 1,857 |
| 2014-05-26 | 1,857 | 1,860 | 1,850 | 1,860 | 24,500 | 1,860 |
| 2014-05-23 | 1,859 | 1,870 | 1,849 | 1,857 | 59,100 | 1,857 |
| 2014-05-22 | 1,860 | 1,862 | 1,845 | 1,859 | 26,000 | 1,859 |
| 2014-05-21 | 1,862 | 1,862 | 1,843 | 1,851 | 28,600 | 1,851 |
| 2014-05-20 | 1,879 | 1,879 | 1,868 | 1,868 | 7,800 | 1,868 |
| 2014-05-19 | 1,890 | 1,890 | 1,865 | 1,869 | 12,000 | 1,869 |
| 2014-05-16 | 1,886 | 1,886 | 1,862 | 1,863 | 18,100 | 1,863 |
| 2014-05-15 | 1,891 | 1,897 | 1,877 | 1,894 | 13,300 | 1,894 |
| 2014-05-14 | 1,890 | 1,917 | 1,890 | 1,913 | 13,000 | 1,913 |
| 2014-05-13 | 1,925 | 1,925 | 1,891 | 1,899 | 20,000 | 1,899 |
| 2014-05-12 | 1,922 | 1,927 | 1,896 | 1,897 | 15,200 | 1,897 |
| 2014-05-09 | 1,882 | 1,931 | 1,882 | 1,922 | 28,100 | 1,922 |
| 2014-05-08 | 1,876 | 1,914 | 1,876 | 1,905 | 18,500 | 1,905 |
| 2014-05-07 | 1,908 | 1,910 | 1,870 | 1,870 | 29,500 | 1,870 |
| 2014-05-02 | 1,908 | 1,943 | 1,908 | 1,939 | 27,400 | 1,939 |
| 2014-05-01 | 1,882 | 1,950 | 1,865 | 1,945 | 77,200 | 1,945 |
| 2014-04-30 | 1,879 | 1,879 | 1,855 | 1,863 | 31,000 | 1,863 |
| 2014-04-28 | 1,866 | 1,874 | 1,852 | 1,874 | 22,500 | 1,874 |
| 2014-04-25 | 1,864 | 1,874 | 1,853 | 1,866 | 17,200 | 1,866 |
| 2014-04-24 | 1,867 | 1,882 | 1,857 | 1,862 | 27,200 | 1,862 |
| 2014-04-23 | 1,859 | 1,864 | 1,843 | 1,861 | 18,800 | 1,861 |
| 2014-04-22 | 1,857 | 1,878 | 1,841 | 1,843 | 26,400 | 1,843 |
| 2014-04-21 | 1,862 | 1,866 | 1,851 | 1,851 | 18,800 | 1,851 |
| 2014-04-18 | 1,865 | 1,867 | 1,847 | 1,864 | 34,700 | 1,864 |
| 2014-04-17 | 1,869 | 1,869 | 1,847 | 1,847 | 26,800 | 1,847 |
| 2014-04-16 | 1,843 | 1,855 | 1,835 | 1,853 | 25,600 | 1,853 |
| 2014-04-15 | 1,855 | 1,857 | 1,830 | 1,830 | 33,900 | 1,830 |
| 2014-04-14 | 1,863 | 1,864 | 1,839 | 1,839 | 25,900 | 1,839 |
| 2014-04-11 | 1,840 | 1,850 | 1,826 | 1,837 | 35,500 | 1,837 |
| 2014-04-10 | 1,876 | 1,892 | 1,846 | 1,847 | 47,300 | 1,847 |
| 2014-04-09 | 1,871 | 1,910 | 1,850 | 1,857 | 54,800 | 1,857 |
| 2014-04-08 | 1,925 | 1,936 | 1,897 | 1,900 | 42,100 | 1,900 |
| 2014-04-07 | 1,951 | 1,964 | 1,940 | 1,947 | 38,400 | 1,947 |
| 2014-04-04 | 1,959 | 1,962 | 1,949 | 1,951 | 22,600 | 1,951 |
| 2014-04-03 | 1,940 | 1,968 | 1,931 | 1,962 | 54,000 | 1,962 |
| 2014-04-02 | 1,964 | 1,967 | 1,939 | 1,940 | 57,600 | 1,940 |
| 2014-04-01 | 1,964 | 1,977 | 1,948 | 1,967 | 63,300 | 1,967 |
| 2014-03-31 | 1,952 | 1,962 | 1,930 | 1,962 | 95,100 | 1,962 |
| 2014-03-28 | 1,900 | 1,950 | 1,888 | 1,950 | 128,400 | 1,950 |
| 2014-03-27 | 1,869 | 1,885 | 1,840 | 1,883 | 96,700 | 1,883 |
| 2014-03-26 | 1,880 | 1,880 | 1,840 | 1,852 | 91,500 | 1,852 |
| 2014-03-25 | 1,846 | 1,890 | 1,840 | 1,848 | 99,000 | 1,848 |
| 2014-03-24 | 1,860 | 1,890 | 1,840 | 1,862 | 85,700 | 1,862 |
| 2014-03-20 | 1,865 | 1,878 | 1,836 | 1,836 | 58,900 | 1,836 |
| 2014-03-19 | 1,854 | 1,867 | 1,842 | 1,853 | 87,900 | 1,853 |
| 2014-03-18 | 1,854 | 1,866 | 1,851 | 1,852 | 46,200 | 1,852 |
| 2014-03-17 | 1,884 | 1,884 | 1,847 | 1,851 | 70,700 | 1,851 |
| 2014-03-14 | 1,920 | 1,920 | 1,880 | 1,895 | 111,600 | 1,895 |
| 2014-03-13 | 1,898 | 1,930 | 1,865 | 1,905 | 111,400 | 1,905 |
| 2014-03-12 | 1,861 | 1,915 | 1,854 | 1,903 | 220,300 | 1,903 |
| 2014-03-11 | 1,934 | 1,952 | 1,934 | 1,946 | 127,900 | 1,946 |
| 2014-03-10 | 1,945 | 1,957 | 1,941 | 1,948 | 96,800 | 1,948 |
| 2014-03-07 | 1,930 | 1,943 | 1,926 | 1,942 | 76,800 | 1,942 |
| 2014-03-06 | 1,902 | 1,927 | 1,902 | 1,923 | 60,400 | 1,923 |
| 2014-03-05 | 1,899 | 1,926 | 1,895 | 1,905 | 82,300 | 1,905 |
| 2014-03-04 | 1,861 | 1,890 | 1,853 | 1,886 | 113,000 | 1,886 |
| 2014-03-03 | 1,859 | 1,874 | 1,855 | 1,870 | 91,100 | 1,870 |
| 2014-02-28 | 1,878 | 1,882 | 1,861 | 1,863 | 75,300 | 1,863 |
| 2014-02-27 | 1,891 | 1,891 | 1,871 | 1,875 | 80,300 | 1,875 |
| 2014-02-26 | 1,884 | 1,894 | 1,862 | 1,882 | 102,000 | 1,882 |
| 2014-02-25 | 1,895 | 1,904 | 1,874 | 1,884 | 110,300 | 1,884 |
| 2014-02-24 | 1,892 | 1,907 | 1,875 | 1,896 | 54,800 | 1,896 |
| 2014-02-21 | 1,861 | 1,895 | 1,859 | 1,892 | 53,200 | 1,892 |
| 2014-02-20 | 1,880 | 1,880 | 1,850 | 1,859 | 52,200 | 1,859 |
| 2014-02-19 | 1,868 | 1,890 | 1,847 | 1,885 | 58,100 | 1,885 |
| 2014-02-18 | 1,854 | 1,887 | 1,845 | 1,887 | 64,500 | 1,887 |
| 2014-02-17 | 1,862 | 1,870 | 1,829 | 1,859 | 51,600 | 1,859 |
| 2014-02-14 | 1,861 | 1,880 | 1,839 | 1,862 | 70,600 | 1,862 |
| 2014-02-13 | 1,875 | 1,887 | 1,858 | 1,861 | 41,000 | 1,861 |
| 2014-02-12 | 1,862 | 1,888 | 1,858 | 1,865 | 78,700 | 1,865 |
| 2014-02-10 | 1,875 | 1,875 | 1,852 | 1,862 | 41,800 | 1,862 |
| 2014-02-07 | 1,848 | 1,864 | 1,844 | 1,858 | 49,100 | 1,858 |
| 2014-02-06 | 1,845 | 1,858 | 1,830 | 1,843 | 44,800 | 1,843 |
| 2014-02-05 | 1,855 | 1,859 | 1,822 | 1,834 | 84,300 | 1,834 |
| 2014-02-04 | 1,890 | 1,895 | 1,817 | 1,821 | 117,200 | 1,821 |
| 2014-02-03 | 1,952 | 1,959 | 1,919 | 1,919 | 46,700 | 1,919 |
| 2014-01-31 | 1,950 | 1,979 | 1,931 | 1,952 | 59,900 | 1,952 |
| 2014-01-30 | 1,904 | 1,947 | 1,904 | 1,942 | 61,300 | 1,942 |
| 2014-01-29 | 1,940 | 1,968 | 1,940 | 1,963 | 30,900 | 1,963 |
| 2014-01-28 | 1,920 | 1,949 | 1,918 | 1,920 | 57,200 | 1,920 |
| 2014-01-27 | 1,900 | 1,925 | 1,890 | 1,910 | 59,300 | 1,910 |
| 2014-01-24 | 1,953 | 1,958 | 1,937 | 1,941 | 59,900 | 1,941 |
| 2014-01-23 | 2,000 | 2,005 | 1,960 | 1,960 | 67,400 | 1,960 |
| 2014-01-22 | 1,998 | 1,999 | 1,977 | 1,997 | 34,000 | 1,997 |
| 2014-01-21 | 1,997 | 1,999 | 1,986 | 1,996 | 32,500 | 1,996 |
| 2014-01-20 | 1,999 | 1,999 | 1,989 | 1,997 | 23,300 | 1,997 |
| 2014-01-17 | 1,979 | 1,998 | 1,973 | 1,994 | 41,700 | 1,994 |
| 2014-01-16 | 1,985 | 2,000 | 1,981 | 1,989 | 40,400 | 1,989 |
| 2014-01-15 | 1,972 | 1,987 | 1,962 | 1,985 | 53,600 | 1,985 |
| 2014-01-14 | 1,974 | 1,978 | 1,954 | 1,958 | 44,100 | 1,958 |
| 2014-01-10 | 1,970 | 1,984 | 1,952 | 1,984 | 57,500 | 1,984 |
| 2014-01-09 | 1,987 | 1,987 | 1,971 | 1,985 | 29,100 | 1,985 |
| 2014-01-08 | 1,975 | 1,987 | 1,964 | 1,987 | 54,100 | 1,987 |
| 2014-01-07 | 1,968 | 1,973 | 1,951 | 1,961 | 32,400 | 1,961 |
| 2014-01-06 | 1,979 | 1,993 | 1,955 | 1,961 | 97,500 | 1,961 |
分割・併合履歴 ： [2004-03-10]1株→2株
