2897 日清食品ホールディングス(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 | 5,810 | 5,810 | 5,740 | 5,770 | 119,200 | 1,923.33 |
| 2014-12-29 | 5,850 | 5,850 | 5,730 | 5,770 | 212,700 | 1,923.33 |
| 2014-12-26 | 5,820 | 5,830 | 5,770 | 5,820 | 136,500 | 1,940 |
| 2014-12-25 | 5,820 | 5,870 | 5,780 | 5,850 | 200,400 | 1,950 |
| 2014-12-24 | 5,770 | 5,830 | 5,740 | 5,820 | 194,700 | 1,940 |
| 2014-12-22 | 5,740 | 5,760 | 5,680 | 5,740 | 189,800 | 1,913.33 |
| 2014-12-19 | 5,660 | 5,710 | 5,610 | 5,700 | 227,300 | 1,900 |
| 2014-12-18 | 5,710 | 5,710 | 5,560 | 5,570 | 394,100 | 1,856.67 |
| 2014-12-17 | 5,560 | 5,580 | 5,500 | 5,510 | 307,100 | 1,836.67 |
| 2014-12-16 | 5,670 | 5,690 | 5,600 | 5,600 | 232,200 | 1,866.67 |
| 2014-12-15 | 5,640 | 5,730 | 5,640 | 5,690 | 186,100 | 1,896.67 |
| 2014-12-12 | 5,640 | 5,720 | 5,640 | 5,670 | 372,100 | 1,890 |
| 2014-12-11 | 5,630 | 5,700 | 5,610 | 5,670 | 261,700 | 1,890 |
| 2014-12-10 | 5,720 | 5,790 | 5,700 | 5,730 | 314,100 | 1,910 |
| 2014-12-09 | 5,760 | 5,820 | 5,720 | 5,740 | 344,700 | 1,913.33 |
| 2014-12-08 | 5,820 | 5,830 | 5,750 | 5,790 | 246,000 | 1,930 |
| 2014-12-05 | 5,800 | 5,800 | 5,720 | 5,780 | 316,200 | 1,926.67 |
| 2014-12-04 | 5,890 | 5,900 | 5,790 | 5,820 | 479,000 | 1,940 |
| 2014-12-03 | 5,940 | 5,950 | 5,860 | 5,870 | 345,000 | 1,956.67 |
| 2014-12-02 | 5,950 | 6,000 | 5,930 | 5,940 | 202,500 | 1,980 |
| 2014-12-01 | 5,970 | 6,060 | 5,960 | 5,990 | 156,800 | 1,996.67 |
| 2014-11-28 | 5,950 | 5,980 | 5,910 | 5,950 | 204,000 | 1,983.33 |
| 2014-11-27 | 6,020 | 6,060 | 5,900 | 5,910 | 247,200 | 1,970 |
| 2014-11-26 | 6,060 | 6,090 | 6,020 | 6,050 | 188,700 | 2,016.67 |
| 2014-11-25 | 6,140 | 6,140 | 6,010 | 6,050 | 360,600 | 2,016.67 |
| 2014-11-21 | 6,070 | 6,110 | 6,030 | 6,100 | 214,200 | 2,033.33 |
| 2014-11-20 | 6,090 | 6,120 | 6,060 | 6,080 | 166,200 | 2,026.67 |
| 2014-11-19 | 6,080 | 6,120 | 6,040 | 6,080 | 172,300 | 2,026.67 |
| 2014-11-18 | 6,000 | 6,060 | 5,970 | 6,060 | 271,700 | 2,020 |
| 2014-11-17 | 5,970 | 5,970 | 5,880 | 5,940 | 298,400 | 1,980 |
| 2014-11-14 | 6,000 | 6,010 | 5,950 | 6,010 | 274,200 | 2,003.33 |
| 2014-11-13 | 5,870 | 5,980 | 5,860 | 5,980 | 244,700 | 1,993.33 |
| 2014-11-12 | 5,980 | 5,980 | 5,870 | 5,880 | 364,100 | 1,960 |
| 2014-11-11 | 5,860 | 5,930 | 5,850 | 5,890 | 241,800 | 1,963.33 |
| 2014-11-10 | 5,870 | 5,900 | 5,790 | 5,840 | 259,300 | 1,946.67 |
| 2014-11-07 | 5,940 | 5,970 | 5,890 | 5,920 | 307,700 | 1,973.33 |
| 2014-11-06 | 5,930 | 5,960 | 5,850 | 5,900 | 306,900 | 1,966.67 |
| 2014-11-05 | 5,810 | 5,930 | 5,810 | 5,900 | 379,600 | 1,966.67 |
| 2014-11-04 | 6,000 | 6,010 | 5,820 | 5,850 | 520,600 | 1,950 |
| 2014-10-31 | 5,780 | 5,880 | 5,700 | 5,860 | 511,000 | 1,953.33 |
| 2014-10-30 | 5,780 | 5,850 | 5,610 | 5,680 | 795,600 | 1,893.33 |
| 2014-10-29 | 5,800 | 5,800 | 5,720 | 5,750 | 234,400 | 1,916.67 |
| 2014-10-28 | 5,760 | 5,810 | 5,750 | 5,760 | 208,000 | 1,920 |
| 2014-10-27 | 5,720 | 5,780 | 5,700 | 5,760 | 192,400 | 1,920 |
| 2014-10-24 | 5,700 | 5,710 | 5,640 | 5,700 | 244,800 | 1,900 |
| 2014-10-23 | 5,690 | 5,710 | 5,640 | 5,670 | 249,400 | 1,890 |
| 2014-10-22 | 5,710 | 5,780 | 5,680 | 5,700 | 278,000 | 1,900 |
| 2014-10-21 | 5,700 | 5,710 | 5,600 | 5,640 | 296,000 | 1,880 |
| 2014-10-20 | 5,690 | 5,700 | 5,660 | 5,700 | 233,700 | 1,900 |
| 2014-10-17 | 5,690 | 5,700 | 5,540 | 5,550 | 279,200 | 1,850 |
| 2014-10-16 | 5,670 | 5,780 | 5,650 | 5,660 | 264,500 | 1,886.67 |
| 2014-10-15 | 5,720 | 5,780 | 5,710 | 5,770 | 222,500 | 1,923.33 |
| 2014-10-14 | 5,700 | 5,760 | 5,670 | 5,710 | 253,700 | 1,903.33 |
| 2014-10-10 | 5,730 | 5,800 | 5,730 | 5,760 | 253,800 | 1,920 |
| 2014-10-09 | 5,890 | 5,890 | 5,760 | 5,810 | 410,500 | 1,936.67 |
| 2014-10-08 | 5,810 | 5,940 | 5,800 | 5,920 | 264,300 | 1,973.33 |
| 2014-10-07 | 5,890 | 5,930 | 5,870 | 5,890 | 464,600 | 1,963.33 |
| 2014-10-06 | 5,930 | 5,960 | 5,870 | 5,880 | 441,700 | 1,960 |
| 2014-10-03 | 5,700 | 5,890 | 5,700 | 5,890 | 452,500 | 1,963.33 |
| 2014-10-02 | 5,640 | 5,750 | 5,620 | 5,710 | 527,900 | 1,903.33 |
| 2014-10-01 | 5,740 | 5,760 | 5,680 | 5,700 | 358,600 | 1,900 |
| 2014-09-30 | 5,730 | 5,800 | 5,650 | 5,700 | 742,900 | 1,900 |
| 2014-09-29 | 5,630 | 5,630 | 5,560 | 5,560 | 216,200 | 1,853.33 |
| 2014-09-26 | 5,590 | 5,630 | 5,580 | 5,590 | 240,700 | 1,863.33 |
| 2014-09-25 | 5,630 | 5,720 | 5,600 | 5,720 | 483,300 | 1,906.67 |
| 2014-09-24 | 5,630 | 5,630 | 5,590 | 5,610 | 299,200 | 1,870 |
| 2014-09-22 | 5,650 | 5,650 | 5,600 | 5,650 | 211,700 | 1,883.33 |
| 2014-09-19 | 5,600 | 5,660 | 5,570 | 5,630 | 315,300 | 1,876.67 |
| 2014-09-18 | 5,590 | 5,620 | 5,570 | 5,580 | 228,200 | 1,860 |
| 2014-09-17 | 5,540 | 5,600 | 5,530 | 5,570 | 241,200 | 1,856.67 |
| 2014-09-16 | 5,590 | 5,600 | 5,520 | 5,530 | 344,800 | 1,843.33 |
| 2014-09-12 | 5,520 | 5,630 | 5,520 | 5,590 | 504,700 | 1,863.33 |
| 2014-09-11 | 5,640 | 5,640 | 5,560 | 5,600 | 279,900 | 1,866.67 |
| 2014-09-10 | 5,590 | 5,640 | 5,530 | 5,630 | 338,400 | 1,876.67 |
| 2014-09-09 | 5,720 | 5,720 | 5,610 | 5,630 | 355,000 | 1,876.67 |
| 2014-09-08 | 5,790 | 5,800 | 5,690 | 5,720 | 360,900 | 1,906.67 |
| 2014-09-05 | 5,830 | 5,850 | 5,680 | 5,690 | 468,600 | 1,896.67 |
| 2014-09-04 | 5,800 | 5,880 | 5,740 | 5,830 | 532,000 | 1,943.33 |
| 2014-09-03 | 5,920 | 5,940 | 5,830 | 5,840 | 238,600 | 1,946.67 |
| 2014-09-02 | 5,960 | 5,970 | 5,900 | 5,900 | 185,700 | 1,966.67 |
| 2014-09-01 | 5,960 | 5,970 | 5,930 | 5,960 | 108,400 | 1,986.67 |
| 2014-08-29 | 5,980 | 6,000 | 5,930 | 5,960 | 199,300 | 1,986.67 |
| 2014-08-28 | 6,020 | 6,030 | 5,960 | 6,010 | 166,700 | 2,003.33 |
| 2014-08-27 | 6,050 | 6,120 | 6,010 | 6,050 | 183,400 | 2,016.67 |
| 2014-08-26 | 6,090 | 6,090 | 6,040 | 6,050 | 136,100 | 2,016.67 |
| 2014-08-25 | 6,160 | 6,170 | 6,100 | 6,100 | 124,000 | 2,033.33 |
| 2014-08-22 | 6,140 | 6,190 | 6,100 | 6,110 | 240,000 | 2,036.67 |
| 2014-08-21 | 6,030 | 6,130 | 5,990 | 6,120 | 286,000 | 2,040 |
| 2014-08-20 | 5,970 | 6,040 | 5,940 | 5,990 | 181,700 | 1,996.67 |
| 2014-08-19 | 5,950 | 5,960 | 5,880 | 5,960 | 194,900 | 1,986.67 |
| 2014-08-18 | 5,870 | 5,930 | 5,850 | 5,880 | 187,400 | 1,960 |
| 2014-08-15 | 5,780 | 5,860 | 5,760 | 5,840 | 268,900 | 1,946.67 |
| 2014-08-14 | 5,790 | 5,860 | 5,750 | 5,850 | 136,300 | 1,950 |
| 2014-08-13 | 5,770 | 5,820 | 5,740 | 5,800 | 96,200 | 1,933.33 |
| 2014-08-12 | 5,790 | 5,820 | 5,760 | 5,800 | 104,800 | 1,933.33 |
| 2014-08-11 | 5,710 | 5,780 | 5,670 | 5,770 | 171,400 | 1,923.33 |
| 2014-08-08 | 5,700 | 5,820 | 5,620 | 5,660 | 333,400 | 1,886.67 |
| 2014-08-07 | 5,650 | 5,710 | 5,620 | 5,710 | 169,700 | 1,903.33 |
| 2014-08-06 | 5,620 | 5,650 | 5,600 | 5,630 | 148,000 | 1,876.67 |
| 2014-08-05 | 5,660 | 5,680 | 5,620 | 5,630 | 130,500 | 1,876.67 |
| 2014-08-04 | 5,660 | 5,680 | 5,630 | 5,650 | 159,800 | 1,883.33 |
| 2014-08-01 | 5,640 | 5,720 | 5,620 | 5,660 | 199,200 | 1,886.67 |
| 2014-07-31 | 5,800 | 5,800 | 5,650 | 5,690 | 249,100 | 1,896.67 |
| 2014-07-30 | 5,770 | 5,830 | 5,750 | 5,750 | 238,600 | 1,916.67 |
| 2014-07-29 | 5,730 | 5,760 | 5,720 | 5,740 | 198,100 | 1,913.33 |
| 2014-07-28 | 5,760 | 5,760 | 5,730 | 5,750 | 169,700 | 1,916.67 |
| 2014-07-25 | 5,750 | 5,760 | 5,730 | 5,750 | 176,700 | 1,916.67 |
| 2014-07-24 | 5,750 | 5,760 | 5,720 | 5,740 | 166,100 | 1,913.33 |
| 2014-07-23 | 5,780 | 5,790 | 5,720 | 5,740 | 172,700 | 1,913.33 |
| 2014-07-22 | 5,590 | 5,770 | 5,580 | 5,770 | 467,800 | 1,923.33 |
| 2014-07-18 | 5,420 | 5,440 | 5,370 | 5,440 | 140,200 | 1,813.33 |
| 2014-07-17 | 5,450 | 5,490 | 5,440 | 5,470 | 170,000 | 1,823.33 |
| 2014-07-16 | 5,390 | 5,480 | 5,380 | 5,440 | 196,800 | 1,813.33 |
| 2014-07-15 | 5,320 | 5,400 | 5,320 | 5,400 | 135,800 | 1,800 |
| 2014-07-14 | 5,280 | 5,330 | 5,250 | 5,310 | 105,500 | 1,770 |
| 2014-07-11 | 5,220 | 5,290 | 5,210 | 5,280 | 115,000 | 1,760 |
| 2014-07-10 | 5,290 | 5,320 | 5,270 | 5,270 | 109,600 | 1,756.67 |
| 2014-07-09 | 5,250 | 5,340 | 5,230 | 5,280 | 142,200 | 1,760 |
| 2014-07-08 | 5,270 | 5,300 | 5,240 | 5,280 | 144,300 | 1,760 |
| 2014-07-07 | 5,330 | 5,340 | 5,280 | 5,300 | 100,700 | 1,766.67 |
| 2014-07-04 | 5,410 | 5,420 | 5,290 | 5,330 | 192,200 | 1,776.67 |
| 2014-07-03 | 5,350 | 5,390 | 5,330 | 5,380 | 222,300 | 1,793.33 |
| 2014-07-02 | 5,310 | 5,330 | 5,270 | 5,320 | 173,700 | 1,773.33 |
| 2014-07-01 | 5,200 | 5,290 | 5,180 | 5,270 | 242,000 | 1,756.67 |
| 2014-06-30 | 5,110 | 5,220 | 5,110 | 5,210 | 234,900 | 1,736.67 |
| 2014-06-27 | 5,150 | 5,150 | 5,060 | 5,100 | 212,400 | 1,700 |
| 2014-06-26 | 5,120 | 5,120 | 5,080 | 5,090 | 134,900 | 1,696.67 |
| 2014-06-25 | 5,120 | 5,120 | 5,080 | 5,100 | 157,300 | 1,700 |
| 2014-06-24 | 5,030 | 5,100 | 5,030 | 5,100 | 151,500 | 1,700 |
| 2014-06-23 | 5,090 | 5,100 | 5,000 | 5,030 | 238,900 | 1,676.67 |
| 2014-06-20 | 5,080 | 5,090 | 5,060 | 5,070 | 145,000 | 1,690 |
| 2014-06-19 | 5,010 | 5,080 | 5,010 | 5,080 | 118,300 | 1,693.33 |
| 2014-06-18 | 5,030 | 5,040 | 5,000 | 5,010 | 125,500 | 1,670 |
| 2014-06-17 | 4,995 | 5,030 | 4,970 | 5,030 | 243,200 | 1,676.67 |
| 2014-06-16 | 4,980 | 4,995 | 4,930 | 4,950 | 121,600 | 1,650 |
| 2014-06-13 | 4,930 | 4,985 | 4,920 | 4,970 | 282,000 | 1,656.67 |
| 2014-06-12 | 4,955 | 4,975 | 4,930 | 4,970 | 195,400 | 1,656.67 |
| 2014-06-11 | 4,955 | 5,000 | 4,940 | 4,990 | 137,600 | 1,663.33 |
| 2014-06-10 | 5,000 | 5,040 | 4,960 | 4,980 | 186,500 | 1,660 |
| 2014-06-09 | 5,050 | 5,070 | 4,995 | 5,010 | 119,400 | 1,670 |
| 2014-06-06 | 5,070 | 5,090 | 5,010 | 5,040 | 185,700 | 1,680 |
| 2014-06-05 | 5,090 | 5,100 | 5,060 | 5,080 | 110,700 | 1,693.33 |
| 2014-06-04 | 5,090 | 5,100 | 5,050 | 5,100 | 153,700 | 1,700 |
| 2014-06-03 | 5,060 | 5,100 | 5,030 | 5,090 | 221,200 | 1,696.67 |
| 2014-06-02 | 4,945 | 5,050 | 4,930 | 5,040 | 197,900 | 1,680 |
| 2014-05-30 | 4,860 | 5,030 | 4,820 | 4,950 | 575,800 | 1,650 |
| 2014-05-29 | 4,915 | 4,915 | 4,850 | 4,885 | 204,900 | 1,628.33 |
| 2014-05-28 | 4,845 | 4,905 | 4,830 | 4,875 | 171,800 | 1,625 |
| 2014-05-27 | 4,815 | 4,865 | 4,815 | 4,835 | 181,100 | 1,611.67 |
| 2014-05-26 | 4,850 | 4,875 | 4,765 | 4,845 | 426,600 | 1,615 |
| 2014-05-23 | 4,735 | 4,755 | 4,700 | 4,735 | 162,300 | 1,578.33 |
| 2014-05-22 | 4,715 | 4,730 | 4,680 | 4,715 | 199,000 | 1,571.67 |
| 2014-05-21 | 4,660 | 4,715 | 4,635 | 4,695 | 175,800 | 1,565 |
| 2014-05-20 | 4,640 | 4,700 | 4,620 | 4,680 | 227,400 | 1,560 |
| 2014-05-19 | 4,540 | 4,620 | 4,535 | 4,595 | 189,700 | 1,531.67 |
| 2014-05-16 | 4,560 | 4,580 | 4,510 | 4,535 | 231,500 | 1,511.67 |
| 2014-05-15 | 4,605 | 4,625 | 4,570 | 4,605 | 250,100 | 1,535 |
| 2014-05-14 | 4,660 | 4,680 | 4,625 | 4,640 | 193,900 | 1,546.67 |
| 2014-05-13 | 4,715 | 4,725 | 4,645 | 4,680 | 204,900 | 1,560 |
| 2014-05-12 | 4,635 | 4,680 | 4,620 | 4,650 | 246,400 | 1,550 |
| 2014-05-09 | 4,705 | 4,770 | 4,625 | 4,640 | 427,900 | 1,546.67 |
| 2014-05-08 | 4,865 | 4,920 | 4,630 | 4,720 | 677,100 | 1,573.33 |
| 2014-05-07 | 4,885 | 5,000 | 4,845 | 4,905 | 543,700 | 1,635 |
| 2014-05-02 | 4,890 | 4,900 | 4,845 | 4,865 | 116,300 | 1,621.67 |
| 2014-05-01 | 4,890 | 4,900 | 4,840 | 4,900 | 217,900 | 1,633.33 |
| 2014-04-30 | 4,845 | 4,900 | 4,840 | 4,890 | 192,400 | 1,630 |
| 2014-04-28 | 4,790 | 4,840 | 4,790 | 4,840 | 122,000 | 1,613.33 |
| 2014-04-25 | 4,775 | 4,830 | 4,755 | 4,830 | 232,100 | 1,610 |
| 2014-04-24 | 4,780 | 4,780 | 4,720 | 4,750 | 215,500 | 1,583.33 |
| 2014-04-23 | 4,755 | 4,790 | 4,740 | 4,790 | 197,000 | 1,596.67 |
| 2014-04-22 | 4,760 | 4,760 | 4,720 | 4,720 | 164,600 | 1,573.33 |
| 2014-04-21 | 4,735 | 4,760 | 4,710 | 4,750 | 260,600 | 1,583.33 |
| 2014-04-18 | 4,730 | 4,740 | 4,675 | 4,735 | 244,200 | 1,578.33 |
| 2014-04-17 | 4,720 | 4,735 | 4,685 | 4,700 | 272,100 | 1,566.67 |
| 2014-04-16 | 4,650 | 4,720 | 4,635 | 4,720 | 182,400 | 1,573.33 |
| 2014-04-15 | 4,620 | 4,630 | 4,575 | 4,630 | 130,700 | 1,543.33 |
| 2014-04-14 | 4,570 | 4,640 | 4,560 | 4,600 | 209,100 | 1,533.33 |
| 2014-04-11 | 4,585 | 4,620 | 4,570 | 4,600 | 195,000 | 1,533.33 |
| 2014-04-10 | 4,650 | 4,670 | 4,630 | 4,635 | 210,600 | 1,545 |
| 2014-04-09 | 4,620 | 4,660 | 4,595 | 4,640 | 304,500 | 1,546.67 |
| 2014-04-08 | 4,625 | 4,655 | 4,565 | 4,630 | 263,600 | 1,543.33 |
| 2014-04-07 | 4,605 | 4,660 | 4,585 | 4,630 | 167,000 | 1,543.33 |
| 2014-04-04 | 4,650 | 4,665 | 4,635 | 4,660 | 135,100 | 1,553.33 |
| 2014-04-03 | 4,610 | 4,670 | 4,600 | 4,650 | 199,900 | 1,550 |
| 2014-04-02 | 4,675 | 4,690 | 4,605 | 4,610 | 240,700 | 1,536.67 |
| 2014-04-01 | 4,670 | 4,680 | 4,615 | 4,675 | 341,700 | 1,558.33 |
| 2014-03-31 | 4,600 | 4,670 | 4,545 | 4,655 | 322,600 | 1,551.67 |
| 2014-03-28 | 4,495 | 4,580 | 4,490 | 4,580 | 311,700 | 1,526.67 |
| 2014-03-27 | 4,495 | 4,530 | 4,450 | 4,520 | 282,400 | 1,506.67 |
| 2014-03-26 | 4,580 | 4,600 | 4,505 | 4,550 | 546,200 | 1,516.67 |
| 2014-03-25 | 4,510 | 4,615 | 4,500 | 4,535 | 513,900 | 1,511.67 |
| 2014-03-24 | 4,375 | 4,510 | 4,350 | 4,490 | 411,400 | 1,496.67 |
| 2014-03-20 | 4,370 | 4,380 | 4,320 | 4,320 | 386,500 | 1,440 |
| 2014-03-19 | 4,325 | 4,370 | 4,305 | 4,320 | 276,000 | 1,440 |
| 2014-03-18 | 4,345 | 4,345 | 4,295 | 4,300 | 181,100 | 1,433.33 |
| 2014-03-17 | 4,330 | 4,340 | 4,270 | 4,295 | 266,200 | 1,431.67 |
| 2014-03-14 | 4,375 | 4,410 | 4,335 | 4,340 | 392,200 | 1,446.67 |
| 2014-03-13 | 4,470 | 4,485 | 4,425 | 4,435 | 188,900 | 1,478.33 |
| 2014-03-12 | 4,505 | 4,510 | 4,455 | 4,460 | 175,700 | 1,486.67 |
| 2014-03-11 | 4,555 | 4,565 | 4,515 | 4,540 | 153,700 | 1,513.33 |
| 2014-03-10 | 4,550 | 4,565 | 4,525 | 4,545 | 151,600 | 1,515 |
| 2014-03-07 | 4,590 | 4,600 | 4,525 | 4,555 | 166,600 | 1,518.33 |
| 2014-03-06 | 4,530 | 4,560 | 4,510 | 4,555 | 214,200 | 1,518.33 |
| 2014-03-05 | 4,615 | 4,620 | 4,505 | 4,520 | 291,200 | 1,506.67 |
| 2014-03-04 | 4,460 | 4,575 | 4,460 | 4,560 | 268,500 | 1,520 |
| 2014-03-03 | 4,505 | 4,520 | 4,450 | 4,460 | 255,800 | 1,486.67 |
| 2014-02-28 | 4,595 | 4,595 | 4,510 | 4,550 | 297,700 | 1,516.67 |
| 2014-02-27 | 4,610 | 4,630 | 4,575 | 4,600 | 182,400 | 1,533.33 |
| 2014-02-26 | 4,605 | 4,630 | 4,590 | 4,615 | 186,800 | 1,538.33 |
| 2014-02-25 | 4,610 | 4,640 | 4,600 | 4,640 | 293,200 | 1,546.67 |
| 2014-02-24 | 4,585 | 4,600 | 4,525 | 4,595 | 398,600 | 1,531.67 |
| 2014-02-21 | 4,520 | 4,575 | 4,515 | 4,575 | 515,100 | 1,525 |
| 2014-02-20 | 4,520 | 4,520 | 4,455 | 4,470 | 293,200 | 1,490 |
| 2014-02-19 | 4,525 | 4,540 | 4,510 | 4,530 | 363,700 | 1,510 |
| 2014-02-18 | 4,500 | 4,535 | 4,485 | 4,525 | 1,708,900 | 1,508.33 |
| 2014-02-17 | 4,585 | 4,595 | 4,485 | 4,505 | 1,369,700 | 1,501.67 |
| 2014-02-14 | 4,675 | 4,735 | 4,590 | 4,605 | 387,900 | 1,535 |
| 2014-02-13 | 4,685 | 4,705 | 4,645 | 4,655 | 238,200 | 1,551.67 |
| 2014-02-12 | 4,690 | 4,735 | 4,680 | 4,710 | 242,300 | 1,570 |
| 2014-02-10 | 4,600 | 4,650 | 4,580 | 4,650 | 186,900 | 1,550 |
| 2014-02-07 | 4,570 | 4,585 | 4,525 | 4,575 | 179,100 | 1,525 |
| 2014-02-06 | 4,525 | 4,570 | 4,500 | 4,540 | 295,600 | 1,513.33 |
| 2014-02-05 | 4,405 | 4,525 | 4,390 | 4,500 | 317,400 | 1,500 |
| 2014-02-04 | 4,475 | 4,490 | 4,400 | 4,400 | 317,500 | 1,466.67 |
| 2014-02-03 | 4,450 | 4,570 | 4,440 | 4,550 | 317,600 | 1,516.67 |
| 2014-01-31 | 4,500 | 4,540 | 4,440 | 4,455 | 231,900 | 1,485 |
| 2014-01-30 | 4,445 | 4,475 | 4,420 | 4,455 | 167,300 | 1,485 |
| 2014-01-29 | 4,480 | 4,505 | 4,465 | 4,500 | 103,500 | 1,500 |
| 2014-01-28 | 4,405 | 4,470 | 4,400 | 4,450 | 181,400 | 1,483.33 |
| 2014-01-27 | 4,400 | 4,425 | 4,380 | 4,390 | 158,300 | 1,463.33 |
| 2014-01-24 | 4,505 | 4,545 | 4,490 | 4,500 | 206,000 | 1,500 |
| 2014-01-23 | 4,595 | 4,600 | 4,550 | 4,555 | 193,400 | 1,518.33 |
| 2014-01-22 | 4,535 | 4,570 | 4,505 | 4,565 | 175,500 | 1,521.67 |
| 2014-01-21 | 4,485 | 4,545 | 4,470 | 4,535 | 179,700 | 1,511.67 |
| 2014-01-20 | 4,485 | 4,490 | 4,445 | 4,460 | 95,500 | 1,486.67 |
| 2014-01-17 | 4,455 | 4,485 | 4,440 | 4,475 | 105,300 | 1,491.67 |
| 2014-01-16 | 4,435 | 4,465 | 4,415 | 4,455 | 167,000 | 1,485 |
| 2014-01-15 | 4,410 | 4,440 | 4,385 | 4,435 | 153,000 | 1,478.33 |
| 2014-01-14 | 4,410 | 4,415 | 4,370 | 4,380 | 203,900 | 1,460 |
| 2014-01-10 | 4,370 | 4,410 | 4,360 | 4,405 | 183,200 | 1,468.33 |
| 2014-01-09 | 4,440 | 4,440 | 4,385 | 4,405 | 137,000 | 1,468.33 |
| 2014-01-08 | 4,410 | 4,450 | 4,390 | 4,440 | 159,100 | 1,480 |
| 2014-01-07 | 4,460 | 4,460 | 4,400 | 4,405 | 179,900 | 1,468.33 |
| 2014-01-06 | 4,430 | 4,465 | 4,405 | 4,440 | 221,800 | 1,480 |
分割・併合履歴 ： [2023-12-28]1株→3株
