3003 ヒューリック(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 | 1,213 | 1,219 | 1,189 | 1,211 | 1,952,300 | 1,211 |
| 2014-12-29 | 1,250 | 1,251 | 1,193 | 1,213 | 1,458,600 | 1,213 |
| 2014-12-26 | 1,202 | 1,236 | 1,200 | 1,231 | 1,220,700 | 1,231 |
| 2014-12-25 | 1,200 | 1,212 | 1,193 | 1,209 | 1,823,000 | 1,209 |
| 2014-12-24 | 1,233 | 1,234 | 1,189 | 1,194 | 2,383,100 | 1,194 |
| 2014-12-22 | 1,176 | 1,230 | 1,160 | 1,227 | 2,536,700 | 1,227 |
| 2014-12-19 | 1,125 | 1,183 | 1,116 | 1,178 | 3,160,500 | 1,178 |
| 2014-12-18 | 1,134 | 1,143 | 1,100 | 1,102 | 2,132,000 | 1,102 |
| 2014-12-17 | 1,099 | 1,119 | 1,070 | 1,107 | 3,603,300 | 1,107 |
| 2014-12-16 | 1,086 | 1,112 | 1,065 | 1,099 | 3,900,400 | 1,099 |
| 2014-12-15 | 1,099 | 1,113 | 1,097 | 1,103 | 1,589,000 | 1,103 |
| 2014-12-12 | 1,099 | 1,113 | 1,093 | 1,108 | 2,969,800 | 1,108 |
| 2014-12-11 | 1,105 | 1,135 | 1,105 | 1,121 | 1,189,100 | 1,121 |
| 2014-12-10 | 1,137 | 1,145 | 1,107 | 1,117 | 1,593,000 | 1,117 |
| 2014-12-09 | 1,170 | 1,176 | 1,149 | 1,153 | 1,232,800 | 1,153 |
| 2014-12-08 | 1,191 | 1,208 | 1,176 | 1,182 | 1,664,300 | 1,182 |
| 2014-12-05 | 1,202 | 1,213 | 1,192 | 1,199 | 1,530,100 | 1,199 |
| 2014-12-04 | 1,231 | 1,235 | 1,202 | 1,205 | 1,514,600 | 1,205 |
| 2014-12-03 | 1,243 | 1,255 | 1,225 | 1,226 | 1,898,900 | 1,226 |
| 2014-12-02 | 1,234 | 1,243 | 1,227 | 1,233 | 910,800 | 1,233 |
| 2014-12-01 | 1,226 | 1,246 | 1,226 | 1,243 | 1,183,400 | 1,243 |
| 2014-11-28 | 1,230 | 1,248 | 1,224 | 1,226 | 1,275,300 | 1,226 |
| 2014-11-27 | 1,262 | 1,263 | 1,222 | 1,223 | 1,675,900 | 1,223 |
| 2014-11-26 | 1,281 | 1,301 | 1,267 | 1,268 | 2,106,900 | 1,268 |
| 2014-11-25 | 1,333 | 1,336 | 1,276 | 1,285 | 2,201,500 | 1,285 |
| 2014-11-21 | 1,289 | 1,312 | 1,278 | 1,303 | 1,360,200 | 1,303 |
| 2014-11-20 | 1,327 | 1,344 | 1,288 | 1,289 | 1,685,700 | 1,289 |
| 2014-11-19 | 1,295 | 1,344 | 1,284 | 1,321 | 3,471,300 | 1,321 |
| 2014-11-18 | 1,261 | 1,285 | 1,260 | 1,279 | 1,848,400 | 1,279 |
| 2014-11-17 | 1,282 | 1,290 | 1,243 | 1,252 | 2,244,200 | 1,252 |
| 2014-11-14 | 1,278 | 1,285 | 1,254 | 1,283 | 1,791,500 | 1,283 |
| 2014-11-13 | 1,241 | 1,272 | 1,232 | 1,254 | 2,876,900 | 1,254 |
| 2014-11-12 | 1,185 | 1,260 | 1,180 | 1,241 | 3,977,000 | 1,241 |
| 2014-11-11 | 1,159 | 1,174 | 1,141 | 1,171 | 1,630,600 | 1,171 |
| 2014-11-10 | 1,150 | 1,162 | 1,145 | 1,155 | 941,400 | 1,155 |
| 2014-11-07 | 1,166 | 1,176 | 1,142 | 1,154 | 1,978,800 | 1,154 |
| 2014-11-06 | 1,263 | 1,267 | 1,140 | 1,150 | 5,074,500 | 1,150 |
| 2014-11-05 | 1,291 | 1,309 | 1,236 | 1,247 | 3,739,800 | 1,247 |
| 2014-11-04 | 1,350 | 1,355 | 1,270 | 1,304 | 7,136,500 | 1,304 |
| 2014-10-31 | 1,090 | 1,218 | 1,085 | 1,206 | 3,943,500 | 1,206 |
| 2014-10-30 | 1,079 | 1,092 | 1,075 | 1,080 | 1,357,800 | 1,080 |
| 2014-10-29 | 1,050 | 1,072 | 1,049 | 1,071 | 1,050,400 | 1,071 |
| 2014-10-28 | 1,070 | 1,084 | 1,043 | 1,050 | 1,289,900 | 1,050 |
| 2014-10-27 | 1,060 | 1,067 | 1,048 | 1,059 | 666,900 | 1,059 |
| 2014-10-24 | 1,070 | 1,075 | 1,044 | 1,050 | 1,053,500 | 1,050 |
| 2014-10-23 | 1,061 | 1,062 | 1,041 | 1,052 | 863,200 | 1,052 |
| 2014-10-22 | 1,077 | 1,088 | 1,063 | 1,072 | 1,038,100 | 1,072 |
| 2014-10-21 | 1,066 | 1,074 | 1,047 | 1,051 | 1,903,000 | 1,051 |
| 2014-10-20 | 1,040 | 1,064 | 1,037 | 1,059 | 2,451,000 | 1,059 |
| 2014-10-17 | 1,013 | 1,025 | 1,009 | 1,014 | 1,944,500 | 1,014 |
| 2014-10-16 | 1,013 | 1,022 | 1,006 | 1,012 | 1,615,900 | 1,012 |
| 2014-10-15 | 1,031 | 1,049 | 1,026 | 1,040 | 1,450,500 | 1,040 |
| 2014-10-14 | 1,051 | 1,059 | 1,026 | 1,028 | 2,175,400 | 1,028 |
| 2014-10-10 | 1,025 | 1,077 | 1,021 | 1,072 | 2,965,300 | 1,072 |
| 2014-10-09 | 1,044 | 1,060 | 1,041 | 1,050 | 1,638,400 | 1,050 |
| 2014-10-08 | 1,027 | 1,045 | 1,014 | 1,041 | 1,584,500 | 1,041 |
| 2014-10-07 | 1,048 | 1,066 | 1,043 | 1,046 | 1,116,300 | 1,046 |
| 2014-10-06 | 1,067 | 1,069 | 1,050 | 1,059 | 1,207,100 | 1,059 |
| 2014-10-03 | 1,050 | 1,068 | 1,036 | 1,042 | 1,537,900 | 1,042 |
| 2014-10-02 | 1,105 | 1,106 | 1,044 | 1,048 | 3,937,900 | 1,048 |
| 2014-10-01 | 1,159 | 1,164 | 1,134 | 1,135 | 1,102,900 | 1,135 |
| 2014-09-30 | 1,170 | 1,176 | 1,141 | 1,160 | 1,342,600 | 1,160 |
| 2014-09-29 | 1,182 | 1,187 | 1,170 | 1,175 | 786,300 | 1,175 |
| 2014-09-26 | 1,156 | 1,174 | 1,151 | 1,173 | 978,400 | 1,173 |
| 2014-09-25 | 1,170 | 1,182 | 1,154 | 1,166 | 1,628,600 | 1,166 |
| 2014-09-24 | 1,169 | 1,187 | 1,161 | 1,166 | 1,531,900 | 1,166 |
| 2014-09-22 | 1,169 | 1,181 | 1,161 | 1,169 | 703,800 | 1,169 |
| 2014-09-19 | 1,159 | 1,169 | 1,145 | 1,160 | 1,153,200 | 1,160 |
| 2014-09-18 | 1,143 | 1,159 | 1,142 | 1,151 | 1,336,800 | 1,151 |
| 2014-09-17 | 1,136 | 1,139 | 1,122 | 1,128 | 791,400 | 1,128 |
| 2014-09-16 | 1,158 | 1,161 | 1,132 | 1,136 | 1,418,600 | 1,136 |
| 2014-09-12 | 1,185 | 1,187 | 1,164 | 1,169 | 1,352,500 | 1,169 |
| 2014-09-11 | 1,211 | 1,214 | 1,183 | 1,185 | 898,300 | 1,185 |
| 2014-09-10 | 1,186 | 1,211 | 1,185 | 1,209 | 898,100 | 1,209 |
| 2014-09-09 | 1,222 | 1,222 | 1,194 | 1,195 | 785,900 | 1,195 |
| 2014-09-08 | 1,222 | 1,224 | 1,215 | 1,220 | 699,200 | 1,220 |
| 2014-09-05 | 1,223 | 1,230 | 1,206 | 1,211 | 859,900 | 1,211 |
| 2014-09-04 | 1,237 | 1,246 | 1,209 | 1,213 | 2,589,800 | 1,213 |
| 2014-09-03 | 1,237 | 1,237 | 1,211 | 1,216 | 1,561,400 | 1,216 |
| 2014-09-02 | 1,230 | 1,247 | 1,219 | 1,231 | 2,311,000 | 1,231 |
| 2014-09-01 | 1,182 | 1,220 | 1,182 | 1,220 | 1,124,800 | 1,220 |
| 2014-08-29 | 1,182 | 1,187 | 1,176 | 1,180 | 2,314,900 | 1,180 |
| 2014-08-28 | 1,206 | 1,214 | 1,185 | 1,197 | 1,913,700 | 1,197 |
| 2014-08-27 | 1,226 | 1,232 | 1,210 | 1,218 | 911,700 | 1,218 |
| 2014-08-26 | 1,227 | 1,234 | 1,216 | 1,224 | 1,140,500 | 1,224 |
| 2014-08-25 | 1,210 | 1,225 | 1,203 | 1,220 | 853,900 | 1,220 |
| 2014-08-22 | 1,213 | 1,226 | 1,197 | 1,202 | 1,373,600 | 1,202 |
| 2014-08-21 | 1,188 | 1,215 | 1,176 | 1,212 | 1,679,100 | 1,212 |
| 2014-08-20 | 1,185 | 1,193 | 1,173 | 1,182 | 1,421,500 | 1,182 |
| 2014-08-19 | 1,143 | 1,177 | 1,143 | 1,173 | 1,858,400 | 1,173 |
| 2014-08-18 | 1,150 | 1,154 | 1,127 | 1,136 | 1,795,300 | 1,136 |
| 2014-08-15 | 1,175 | 1,186 | 1,141 | 1,146 | 2,481,200 | 1,146 |
| 2014-08-14 | 1,178 | 1,185 | 1,163 | 1,183 | 1,576,000 | 1,183 |
| 2014-08-13 | 1,161 | 1,180 | 1,146 | 1,174 | 1,255,500 | 1,174 |
| 2014-08-12 | 1,160 | 1,169 | 1,155 | 1,163 | 1,168,000 | 1,163 |
| 2014-08-11 | 1,167 | 1,180 | 1,148 | 1,152 | 1,763,400 | 1,152 |
| 2014-08-08 | 1,151 | 1,167 | 1,132 | 1,140 | 3,110,100 | 1,140 |
| 2014-08-07 | 1,133 | 1,148 | 1,114 | 1,147 | 1,748,900 | 1,147 |
| 2014-08-06 | 1,150 | 1,159 | 1,123 | 1,129 | 2,441,800 | 1,129 |
| 2014-08-05 | 1,200 | 1,204 | 1,163 | 1,164 | 2,959,400 | 1,164 |
| 2014-08-04 | 1,209 | 1,217 | 1,191 | 1,210 | 1,932,000 | 1,210 |
| 2014-08-01 | 1,215 | 1,231 | 1,205 | 1,218 | 2,583,700 | 1,218 |
| 2014-07-31 | 1,246 | 1,251 | 1,230 | 1,231 | 1,687,900 | 1,231 |
| 2014-07-30 | 1,285 | 1,285 | 1,240 | 1,241 | 2,037,100 | 1,241 |
| 2014-07-29 | 1,280 | 1,291 | 1,217 | 1,285 | 3,251,100 | 1,285 |
| 2014-07-28 | 1,305 | 1,310 | 1,284 | 1,289 | 1,086,400 | 1,289 |
| 2014-07-25 | 1,290 | 1,298 | 1,273 | 1,287 | 1,061,900 | 1,287 |
| 2014-07-24 | 1,280 | 1,292 | 1,272 | 1,279 | 1,355,300 | 1,279 |
| 2014-07-23 | 1,312 | 1,314 | 1,290 | 1,292 | 1,134,100 | 1,292 |
| 2014-07-22 | 1,332 | 1,343 | 1,316 | 1,322 | 591,900 | 1,322 |
| 2014-07-18 | 1,326 | 1,336 | 1,304 | 1,322 | 825,800 | 1,322 |
| 2014-07-17 | 1,360 | 1,364 | 1,337 | 1,341 | 822,900 | 1,341 |
| 2014-07-16 | 1,351 | 1,365 | 1,338 | 1,352 | 691,900 | 1,352 |
| 2014-07-15 | 1,354 | 1,370 | 1,348 | 1,350 | 903,000 | 1,350 |
| 2014-07-14 | 1,350 | 1,353 | 1,332 | 1,347 | 623,800 | 1,347 |
| 2014-07-11 | 1,330 | 1,354 | 1,330 | 1,346 | 774,400 | 1,346 |
| 2014-07-10 | 1,376 | 1,393 | 1,352 | 1,355 | 1,542,900 | 1,355 |
| 2014-07-09 | 1,349 | 1,365 | 1,343 | 1,363 | 707,400 | 1,363 |
| 2014-07-08 | 1,374 | 1,379 | 1,352 | 1,369 | 714,500 | 1,369 |
| 2014-07-07 | 1,393 | 1,400 | 1,372 | 1,379 | 1,157,400 | 1,379 |
| 2014-07-04 | 1,351 | 1,392 | 1,341 | 1,387 | 1,605,100 | 1,387 |
| 2014-07-03 | 1,328 | 1,345 | 1,321 | 1,331 | 1,517,600 | 1,331 |
| 2014-07-02 | 1,344 | 1,347 | 1,323 | 1,330 | 1,045,300 | 1,330 |
| 2014-07-01 | 1,338 | 1,348 | 1,329 | 1,335 | 847,200 | 1,335 |
| 2014-06-30 | 1,346 | 1,355 | 1,320 | 1,335 | 942,700 | 1,335 |
| 2014-06-27 | 1,378 | 1,378 | 1,329 | 1,342 | 1,232,000 | 1,342 |
| 2014-06-26 | 1,372 | 1,387 | 1,366 | 1,384 | 1,240,000 | 1,384 |
| 2014-06-25 | 1,365 | 1,367 | 1,350 | 1,360 | 868,300 | 1,360 |
| 2014-06-24 | 1,355 | 1,373 | 1,343 | 1,361 | 893,100 | 1,361 |
| 2014-06-23 | 1,374 | 1,374 | 1,356 | 1,364 | 1,153,600 | 1,364 |
| 2014-06-20 | 1,342 | 1,383 | 1,329 | 1,366 | 1,925,500 | 1,366 |
| 2014-06-19 | 1,297 | 1,333 | 1,286 | 1,328 | 1,379,300 | 1,328 |
| 2014-06-18 | 1,285 | 1,309 | 1,280 | 1,298 | 1,786,200 | 1,298 |
| 2014-06-17 | 1,305 | 1,316 | 1,297 | 1,303 | 1,317,800 | 1,303 |
| 2014-06-16 | 1,337 | 1,341 | 1,304 | 1,309 | 1,441,200 | 1,309 |
| 2014-06-13 | 1,335 | 1,344 | 1,327 | 1,337 | 2,163,500 | 1,337 |
| 2014-06-12 | 1,326 | 1,339 | 1,300 | 1,335 | 1,564,200 | 1,335 |
| 2014-06-11 | 1,341 | 1,350 | 1,330 | 1,336 | 1,631,000 | 1,336 |
| 2014-06-10 | 1,384 | 1,397 | 1,356 | 1,362 | 1,075,700 | 1,362 |
| 2014-06-09 | 1,408 | 1,409 | 1,386 | 1,392 | 727,200 | 1,392 |
| 2014-06-06 | 1,396 | 1,404 | 1,390 | 1,393 | 1,088,100 | 1,393 |
| 2014-06-05 | 1,401 | 1,405 | 1,373 | 1,385 | 1,604,600 | 1,385 |
| 2014-06-04 | 1,413 | 1,419 | 1,397 | 1,404 | 1,114,900 | 1,404 |
| 2014-06-03 | 1,409 | 1,425 | 1,380 | 1,410 | 2,068,200 | 1,410 |
| 2014-06-02 | 1,359 | 1,388 | 1,353 | 1,380 | 1,628,200 | 1,380 |
| 2014-05-30 | 1,370 | 1,374 | 1,325 | 1,331 | 3,769,200 | 1,331 |
| 2014-05-29 | 1,364 | 1,392 | 1,364 | 1,378 | 1,373,300 | 1,378 |
| 2014-05-28 | 1,363 | 1,388 | 1,331 | 1,378 | 2,452,200 | 1,378 |
| 2014-05-27 | 1,370 | 1,406 | 1,370 | 1,390 | 1,560,100 | 1,390 |
| 2014-05-26 | 1,362 | 1,392 | 1,349 | 1,387 | 1,610,000 | 1,387 |
| 2014-05-23 | 1,323 | 1,363 | 1,319 | 1,349 | 1,538,400 | 1,349 |
| 2014-05-22 | 1,310 | 1,319 | 1,276 | 1,312 | 1,162,500 | 1,312 |
| 2014-05-21 | 1,300 | 1,301 | 1,271 | 1,291 | 1,126,500 | 1,291 |
| 2014-05-20 | 1,319 | 1,346 | 1,309 | 1,311 | 1,157,900 | 1,311 |
| 2014-05-19 | 1,347 | 1,356 | 1,315 | 1,315 | 917,500 | 1,315 |
| 2014-05-16 | 1,329 | 1,348 | 1,324 | 1,340 | 1,535,500 | 1,340 |
| 2014-05-15 | 1,374 | 1,400 | 1,356 | 1,366 | 1,662,100 | 1,366 |
| 2014-05-14 | 1,383 | 1,414 | 1,366 | 1,399 | 1,519,600 | 1,399 |
| 2014-05-13 | 1,366 | 1,399 | 1,366 | 1,377 | 1,665,500 | 1,377 |
| 2014-05-12 | 1,343 | 1,349 | 1,322 | 1,328 | 1,084,000 | 1,328 |
| 2014-05-09 | 1,318 | 1,346 | 1,311 | 1,330 | 861,200 | 1,330 |
| 2014-05-08 | 1,324 | 1,360 | 1,318 | 1,322 | 1,499,300 | 1,322 |
| 2014-05-07 | 1,335 | 1,366 | 1,307 | 1,323 | 2,089,700 | 1,323 |
| 2014-05-02 | 1,284 | 1,336 | 1,278 | 1,333 | 1,597,700 | 1,333 |
| 2014-05-01 | 1,232 | 1,283 | 1,229 | 1,281 | 1,383,100 | 1,281 |
| 2014-04-30 | 1,250 | 1,257 | 1,220 | 1,229 | 1,090,100 | 1,229 |
| 2014-04-28 | 1,250 | 1,260 | 1,221 | 1,243 | 1,325,500 | 1,243 |
| 2014-04-25 | 1,277 | 1,309 | 1,268 | 1,279 | 1,223,600 | 1,279 |
| 2014-04-24 | 1,274 | 1,287 | 1,246 | 1,286 | 1,504,500 | 1,286 |
| 2014-04-23 | 1,285 | 1,291 | 1,265 | 1,284 | 827,100 | 1,284 |
| 2014-04-22 | 1,299 | 1,325 | 1,274 | 1,275 | 942,200 | 1,275 |
| 2014-04-21 | 1,344 | 1,351 | 1,289 | 1,297 | 968,200 | 1,297 |
| 2014-04-18 | 1,315 | 1,340 | 1,307 | 1,340 | 555,000 | 1,340 |
| 2014-04-17 | 1,324 | 1,342 | 1,308 | 1,315 | 943,500 | 1,315 |
| 2014-04-16 | 1,278 | 1,339 | 1,273 | 1,324 | 1,205,000 | 1,324 |
| 2014-04-15 | 1,301 | 1,301 | 1,251 | 1,257 | 728,400 | 1,257 |
| 2014-04-14 | 1,267 | 1,295 | 1,261 | 1,281 | 1,239,400 | 1,281 |
| 2014-04-11 | 1,244 | 1,304 | 1,233 | 1,293 | 2,267,200 | 1,293 |
| 2014-04-10 | 1,302 | 1,316 | 1,279 | 1,288 | 1,285,500 | 1,288 |
| 2014-04-09 | 1,307 | 1,313 | 1,264 | 1,278 | 2,345,500 | 1,278 |
| 2014-04-08 | 1,398 | 1,398 | 1,350 | 1,352 | 1,248,300 | 1,352 |
| 2014-04-07 | 1,411 | 1,422 | 1,358 | 1,372 | 1,382,700 | 1,372 |
| 2014-04-04 | 1,422 | 1,449 | 1,418 | 1,441 | 1,917,100 | 1,441 |
| 2014-04-03 | 1,433 | 1,438 | 1,404 | 1,410 | 2,271,900 | 1,410 |
| 2014-04-02 | 1,413 | 1,463 | 1,411 | 1,429 | 2,239,200 | 1,429 |
| 2014-04-01 | 1,420 | 1,421 | 1,380 | 1,394 | 1,793,500 | 1,394 |
| 2014-03-31 | 1,397 | 1,433 | 1,393 | 1,414 | 2,648,500 | 1,414 |
| 2014-03-28 | 1,348 | 1,367 | 1,314 | 1,365 | 1,506,900 | 1,365 |
| 2014-03-27 | 1,300 | 1,336 | 1,278 | 1,329 | 2,270,600 | 1,329 |
| 2014-03-26 | 1,329 | 1,355 | 1,288 | 1,303 | 1,946,400 | 1,303 |
| 2014-03-25 | 1,349 | 1,373 | 1,315 | 1,318 | 2,829,500 | 1,318 |
| 2014-03-24 | 1,245 | 1,344 | 1,242 | 1,339 | 2,447,200 | 1,339 |
| 2014-03-20 | 1,283 | 1,283 | 1,245 | 1,255 | 1,304,700 | 1,255 |
| 2014-03-19 | 1,292 | 1,305 | 1,260 | 1,274 | 1,881,300 | 1,274 |
| 2014-03-18 | 1,263 | 1,295 | 1,251 | 1,280 | 1,773,300 | 1,280 |
| 2014-03-17 | 1,224 | 1,248 | 1,216 | 1,226 | 1,457,300 | 1,226 |
| 2014-03-14 | 1,241 | 1,259 | 1,225 | 1,241 | 1,973,500 | 1,241 |
| 2014-03-13 | 1,280 | 1,315 | 1,279 | 1,292 | 1,127,900 | 1,292 |
| 2014-03-12 | 1,313 | 1,324 | 1,285 | 1,291 | 1,240,100 | 1,291 |
| 2014-03-11 | 1,350 | 1,350 | 1,319 | 1,333 | 1,637,700 | 1,333 |
| 2014-03-10 | 1,348 | 1,369 | 1,313 | 1,329 | 1,410,500 | 1,329 |
| 2014-03-07 | 1,327 | 1,364 | 1,325 | 1,362 | 1,936,500 | 1,362 |
| 2014-03-06 | 1,284 | 1,333 | 1,255 | 1,320 | 2,846,800 | 1,320 |
| 2014-03-05 | 1,228 | 1,298 | 1,222 | 1,273 | 2,691,800 | 1,273 |
| 2014-03-04 | 1,152 | 1,228 | 1,152 | 1,195 | 2,212,600 | 1,195 |
| 2014-03-03 | 1,163 | 1,183 | 1,129 | 1,151 | 1,964,500 | 1,151 |
| 2014-02-28 | 1,217 | 1,228 | 1,149 | 1,171 | 4,297,400 | 1,171 |
| 2014-02-27 | 1,258 | 1,262 | 1,206 | 1,231 | 3,352,300 | 1,231 |
| 2014-02-26 | 1,270 | 1,284 | 1,242 | 1,277 | 1,509,500 | 1,277 |
| 2014-02-25 | 1,294 | 1,302 | 1,269 | 1,287 | 1,228,300 | 1,287 |
| 2014-02-24 | 1,286 | 1,313 | 1,258 | 1,272 | 1,437,700 | 1,272 |
| 2014-02-21 | 1,281 | 1,323 | 1,267 | 1,288 | 1,242,400 | 1,288 |
| 2014-02-20 | 1,290 | 1,309 | 1,253 | 1,261 | 1,612,400 | 1,261 |
| 2014-02-19 | 1,320 | 1,341 | 1,305 | 1,314 | 990,700 | 1,314 |
| 2014-02-18 | 1,264 | 1,333 | 1,252 | 1,328 | 1,580,000 | 1,328 |
| 2014-02-17 | 1,258 | 1,289 | 1,241 | 1,285 | 2,142,800 | 1,285 |
| 2014-02-14 | 1,354 | 1,363 | 1,257 | 1,271 | 2,900,300 | 1,271 |
| 2014-02-13 | 1,406 | 1,413 | 1,342 | 1,354 | 1,977,700 | 1,354 |
| 2014-02-12 | 1,430 | 1,443 | 1,389 | 1,400 | 1,471,500 | 1,400 |
| 2014-02-10 | 1,383 | 1,432 | 1,349 | 1,400 | 2,224,700 | 1,400 |
| 2014-02-07 | 1,342 | 1,378 | 1,319 | 1,343 | 2,055,700 | 1,343 |
| 2014-02-06 | 1,275 | 1,314 | 1,253 | 1,299 | 1,728,400 | 1,299 |
| 2014-02-05 | 1,240 | 1,294 | 1,220 | 1,279 | 2,220,300 | 1,279 |
| 2014-02-04 | 1,256 | 1,277 | 1,209 | 1,225 | 1,990,300 | 1,225 |
| 2014-02-03 | 1,313 | 1,335 | 1,295 | 1,316 | 1,280,100 | 1,316 |
| 2014-01-31 | 1,410 | 1,420 | 1,298 | 1,313 | 2,196,600 | 1,313 |
| 2014-01-30 | 1,380 | 1,406 | 1,361 | 1,388 | 1,717,000 | 1,388 |
| 2014-01-29 | 1,374 | 1,422 | 1,351 | 1,421 | 1,358,700 | 1,421 |
| 2014-01-28 | 1,370 | 1,385 | 1,364 | 1,367 | 1,443,200 | 1,367 |
| 2014-01-27 | 1,355 | 1,380 | 1,350 | 1,365 | 2,083,100 | 1,365 |
| 2014-01-24 | 1,412 | 1,432 | 1,400 | 1,426 | 2,366,200 | 1,426 |
| 2014-01-23 | 1,407 | 1,466 | 1,405 | 1,437 | 3,444,000 | 1,437 |
| 2014-01-22 | 1,380 | 1,399 | 1,366 | 1,395 | 1,617,900 | 1,395 |
| 2014-01-21 | 1,370 | 1,413 | 1,361 | 1,368 | 1,626,800 | 1,368 |
| 2014-01-20 | 1,390 | 1,397 | 1,356 | 1,356 | 1,347,000 | 1,356 |
| 2014-01-17 | 1,350 | 1,408 | 1,350 | 1,389 | 1,861,500 | 1,389 |
| 2014-01-16 | 1,415 | 1,415 | 1,343 | 1,359 | 2,225,500 | 1,359 |
| 2014-01-15 | 1,390 | 1,419 | 1,385 | 1,418 | 1,570,500 | 1,418 |
| 2014-01-14 | 1,361 | 1,393 | 1,352 | 1,365 | 1,648,600 | 1,365 |
| 2014-01-10 | 1,429 | 1,436 | 1,375 | 1,394 | 2,929,500 | 1,394 |
| 2014-01-09 | 1,500 | 1,504 | 1,432 | 1,441 | 2,849,500 | 1,441 |
| 2014-01-08 | 1,546 | 1,551 | 1,520 | 1,543 | 952,400 | 1,543 |
| 2014-01-07 | 1,566 | 1,568 | 1,518 | 1,523 | 1,441,400 | 1,523 |
| 2014-01-06 | 1,550 | 1,575 | 1,527 | 1,534 | 2,141,700 | 1,534 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
