3593 (株)ホギメディカル 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 | 5,470 | 5,540 | 5,470 | 5,500 | 59,900 | 2,750 |
| 2014-12-29 | 5,490 | 5,490 | 5,410 | 5,480 | 73,800 | 2,740 |
| 2014-12-26 | 5,560 | 5,580 | 5,540 | 5,580 | 50,400 | 2,790 |
| 2014-12-25 | 5,600 | 5,600 | 5,550 | 5,570 | 30,200 | 2,785 |
| 2014-12-24 | 5,590 | 5,590 | 5,500 | 5,550 | 41,100 | 2,775 |
| 2014-12-22 | 5,480 | 5,560 | 5,480 | 5,560 | 39,700 | 2,780 |
| 2014-12-19 | 5,440 | 5,530 | 5,430 | 5,520 | 57,400 | 2,760 |
| 2014-12-18 | 5,390 | 5,410 | 5,360 | 5,390 | 47,400 | 2,695 |
| 2014-12-17 | 5,390 | 5,400 | 5,290 | 5,290 | 99,300 | 2,645 |
| 2014-12-16 | 5,460 | 5,510 | 5,380 | 5,380 | 110,000 | 2,690 |
| 2014-12-15 | 5,610 | 5,670 | 5,600 | 5,610 | 30,200 | 2,805 |
| 2014-12-12 | 5,670 | 5,720 | 5,670 | 5,670 | 47,400 | 2,835 |
| 2014-12-11 | 5,750 | 5,790 | 5,720 | 5,740 | 25,400 | 2,870 |
| 2014-12-10 | 5,860 | 5,860 | 5,770 | 5,790 | 51,700 | 2,895 |
| 2014-12-09 | 5,850 | 5,890 | 5,820 | 5,820 | 27,800 | 2,910 |
| 2014-12-08 | 5,870 | 5,900 | 5,850 | 5,890 | 33,200 | 2,945 |
| 2014-12-05 | 5,850 | 5,850 | 5,790 | 5,820 | 73,600 | 2,910 |
| 2014-12-04 | 5,810 | 5,890 | 5,780 | 5,810 | 166,200 | 2,905 |
| 2014-12-03 | 5,770 | 5,820 | 5,730 | 5,790 | 172,700 | 2,895 |
| 2014-12-02 | 5,790 | 5,830 | 5,770 | 5,800 | 49,800 | 2,900 |
| 2014-12-01 | 5,800 | 5,810 | 5,710 | 5,730 | 40,400 | 2,865 |
| 2014-11-28 | 5,730 | 5,750 | 5,710 | 5,730 | 20,900 | 2,865 |
| 2014-11-27 | 5,770 | 5,770 | 5,700 | 5,710 | 19,100 | 2,855 |
| 2014-11-26 | 5,720 | 5,770 | 5,710 | 5,750 | 48,800 | 2,875 |
| 2014-11-25 | 5,770 | 5,770 | 5,710 | 5,720 | 45,700 | 2,860 |
| 2014-11-21 | 5,700 | 5,700 | 5,600 | 5,670 | 59,900 | 2,835 |
| 2014-11-20 | 5,750 | 5,750 | 5,710 | 5,710 | 16,500 | 2,855 |
| 2014-11-19 | 5,780 | 5,880 | 5,720 | 5,730 | 40,200 | 2,865 |
| 2014-11-18 | 5,780 | 5,800 | 5,740 | 5,780 | 42,600 | 2,890 |
| 2014-11-17 | 5,920 | 5,930 | 5,760 | 5,770 | 34,500 | 2,885 |
| 2014-11-14 | 5,960 | 5,960 | 5,850 | 5,920 | 43,100 | 2,960 |
| 2014-11-13 | 5,800 | 5,880 | 5,770 | 5,870 | 44,100 | 2,935 |
| 2014-11-12 | 5,830 | 5,850 | 5,770 | 5,800 | 48,400 | 2,900 |
| 2014-11-11 | 5,710 | 5,790 | 5,710 | 5,760 | 34,600 | 2,880 |
| 2014-11-10 | 5,800 | 5,840 | 5,680 | 5,710 | 40,600 | 2,855 |
| 2014-11-07 | 5,790 | 5,820 | 5,760 | 5,800 | 30,500 | 2,900 |
| 2014-11-06 | 5,890 | 5,950 | 5,700 | 5,730 | 81,800 | 2,865 |
| 2014-11-05 | 5,710 | 5,840 | 5,710 | 5,840 | 69,300 | 2,920 |
| 2014-11-04 | 5,880 | 5,910 | 5,690 | 5,690 | 102,400 | 2,845 |
| 2014-10-31 | 5,490 | 5,780 | 5,490 | 5,770 | 84,200 | 2,885 |
| 2014-10-30 | 5,470 | 5,530 | 5,470 | 5,490 | 36,200 | 2,745 |
| 2014-10-29 | 5,450 | 5,550 | 5,440 | 5,530 | 50,200 | 2,765 |
| 2014-10-28 | 5,420 | 5,470 | 5,410 | 5,430 | 27,200 | 2,715 |
| 2014-10-27 | 5,390 | 5,460 | 5,390 | 5,420 | 39,000 | 2,710 |
| 2014-10-24 | 5,350 | 5,410 | 5,350 | 5,390 | 50,900 | 2,695 |
| 2014-10-23 | 5,350 | 5,390 | 5,300 | 5,330 | 49,300 | 2,665 |
| 2014-10-22 | 5,350 | 5,380 | 5,300 | 5,370 | 60,400 | 2,685 |
| 2014-10-21 | 5,360 | 5,430 | 5,280 | 5,290 | 104,200 | 2,645 |
| 2014-10-20 | 5,410 | 5,480 | 5,320 | 5,440 | 94,500 | 2,720 |
| 2014-10-17 | 5,580 | 5,580 | 5,450 | 5,450 | 105,100 | 2,725 |
| 2014-10-16 | 5,640 | 5,780 | 5,580 | 5,630 | 138,400 | 2,815 |
| 2014-10-15 | 5,760 | 5,840 | 5,760 | 5,810 | 91,200 | 2,905 |
| 2014-10-14 | 5,730 | 5,870 | 5,730 | 5,760 | 104,700 | 2,880 |
| 2014-10-10 | 5,760 | 5,800 | 5,740 | 5,790 | 48,800 | 2,895 |
| 2014-10-09 | 5,820 | 5,830 | 5,790 | 5,830 | 41,300 | 2,915 |
| 2014-10-08 | 5,760 | 5,820 | 5,730 | 5,810 | 39,000 | 2,905 |
| 2014-10-07 | 5,800 | 5,840 | 5,780 | 5,800 | 39,700 | 2,900 |
| 2014-10-06 | 5,820 | 5,830 | 5,750 | 5,780 | 51,800 | 2,890 |
| 2014-10-03 | 5,760 | 5,810 | 5,760 | 5,780 | 41,600 | 2,890 |
| 2014-10-02 | 5,790 | 5,840 | 5,770 | 5,790 | 57,000 | 2,895 |
| 2014-10-01 | 5,840 | 5,930 | 5,830 | 5,850 | 90,500 | 2,925 |
| 2014-09-30 | 5,740 | 5,820 | 5,740 | 5,810 | 57,600 | 2,905 |
| 2014-09-29 | 5,680 | 5,840 | 5,600 | 5,720 | 107,200 | 2,860 |
| 2014-09-26 | 5,730 | 5,830 | 5,720 | 5,780 | 84,000 | 2,890 |
| 2014-09-25 | 5,810 | 5,810 | 5,700 | 5,760 | 120,000 | 2,880 |
| 2014-09-24 | 5,820 | 5,850 | 5,780 | 5,790 | 96,500 | 2,895 |
| 2014-09-22 | 5,830 | 5,860 | 5,800 | 5,820 | 75,300 | 2,910 |
| 2014-09-19 | 6,040 | 6,040 | 5,750 | 5,820 | 154,300 | 2,910 |
| 2014-09-18 | 5,970 | 6,100 | 5,890 | 6,090 | 74,300 | 3,045 |
| 2014-09-17 | 6,020 | 6,020 | 5,970 | 5,970 | 13,200 | 2,985 |
| 2014-09-16 | 5,990 | 6,030 | 5,960 | 6,000 | 26,000 | 3,000 |
| 2014-09-12 | 5,870 | 5,980 | 5,870 | 5,950 | 46,900 | 2,975 |
| 2014-09-11 | 5,960 | 5,960 | 5,880 | 5,890 | 19,000 | 2,945 |
| 2014-09-10 | 5,940 | 5,940 | 5,900 | 5,920 | 26,200 | 2,960 |
| 2014-09-09 | 6,000 | 6,030 | 5,970 | 5,990 | 20,000 | 2,995 |
| 2014-09-08 | 5,990 | 6,000 | 5,950 | 5,980 | 21,600 | 2,990 |
| 2014-09-05 | 5,980 | 6,000 | 5,950 | 5,980 | 33,400 | 2,990 |
| 2014-09-04 | 5,980 | 5,980 | 5,960 | 5,970 | 18,700 | 2,985 |
| 2014-09-03 | 5,960 | 5,980 | 5,940 | 5,980 | 32,800 | 2,990 |
| 2014-09-02 | 5,970 | 6,020 | 5,910 | 5,940 | 50,400 | 2,970 |
| 2014-09-01 | 5,840 | 5,890 | 5,820 | 5,890 | 32,300 | 2,945 |
| 2014-08-29 | 5,810 | 5,850 | 5,810 | 5,830 | 10,100 | 2,915 |
| 2014-08-28 | 5,820 | 5,880 | 5,800 | 5,880 | 19,600 | 2,940 |
| 2014-08-27 | 5,860 | 5,860 | 5,800 | 5,840 | 14,200 | 2,920 |
| 2014-08-26 | 5,870 | 5,870 | 5,800 | 5,800 | 13,600 | 2,900 |
| 2014-08-25 | 5,900 | 5,950 | 5,840 | 5,910 | 28,400 | 2,955 |
| 2014-08-22 | 5,810 | 5,820 | 5,790 | 5,810 | 14,000 | 2,905 |
| 2014-08-21 | 5,770 | 5,820 | 5,770 | 5,820 | 14,900 | 2,910 |
| 2014-08-20 | 5,780 | 5,800 | 5,760 | 5,770 | 15,600 | 2,885 |
| 2014-08-19 | 5,810 | 5,810 | 5,770 | 5,780 | 20,800 | 2,890 |
| 2014-08-18 | 5,760 | 5,770 | 5,730 | 5,760 | 31,900 | 2,880 |
| 2014-08-15 | 5,760 | 5,780 | 5,730 | 5,760 | 26,900 | 2,880 |
| 2014-08-14 | 5,770 | 5,790 | 5,750 | 5,770 | 14,500 | 2,885 |
| 2014-08-13 | 5,750 | 5,780 | 5,720 | 5,740 | 24,800 | 2,870 |
| 2014-08-12 | 5,740 | 5,760 | 5,700 | 5,750 | 30,600 | 2,875 |
| 2014-08-11 | 5,690 | 5,730 | 5,650 | 5,710 | 34,000 | 2,855 |
| 2014-08-08 | 5,630 | 5,700 | 5,590 | 5,590 | 22,400 | 2,795 |
| 2014-08-07 | 5,660 | 5,730 | 5,650 | 5,720 | 21,400 | 2,860 |
| 2014-08-06 | 5,700 | 5,700 | 5,630 | 5,650 | 39,100 | 2,825 |
| 2014-08-05 | 5,820 | 5,820 | 5,720 | 5,720 | 50,000 | 2,860 |
| 2014-08-04 | 5,820 | 5,880 | 5,800 | 5,820 | 37,000 | 2,910 |
| 2014-08-01 | 5,750 | 5,830 | 5,720 | 5,820 | 46,700 | 2,910 |
| 2014-07-31 | 5,780 | 5,800 | 5,760 | 5,790 | 36,500 | 2,895 |
| 2014-07-30 | 5,810 | 5,820 | 5,770 | 5,780 | 43,700 | 2,890 |
| 2014-07-29 | 5,890 | 5,890 | 5,790 | 5,810 | 43,900 | 2,905 |
| 2014-07-28 | 5,880 | 5,890 | 5,800 | 5,860 | 82,900 | 2,930 |
| 2014-07-25 | 5,830 | 5,850 | 5,760 | 5,810 | 64,000 | 2,905 |
| 2014-07-24 | 5,780 | 5,800 | 5,730 | 5,800 | 57,000 | 2,900 |
| 2014-07-23 | 5,700 | 5,760 | 5,670 | 5,760 | 45,000 | 2,880 |
| 2014-07-22 | 5,680 | 5,740 | 5,640 | 5,650 | 66,800 | 2,825 |
| 2014-07-18 | 5,680 | 5,700 | 5,590 | 5,620 | 51,800 | 2,810 |
| 2014-07-17 | 5,700 | 5,740 | 5,680 | 5,720 | 55,900 | 2,860 |
| 2014-07-16 | 5,570 | 5,680 | 5,570 | 5,660 | 52,700 | 2,830 |
| 2014-07-15 | 5,600 | 5,630 | 5,560 | 5,590 | 29,000 | 2,795 |
| 2014-07-14 | 5,520 | 5,620 | 5,520 | 5,570 | 22,500 | 2,785 |
| 2014-07-11 | 5,430 | 5,610 | 5,430 | 5,570 | 78,600 | 2,785 |
| 2014-07-10 | 5,500 | 5,510 | 5,440 | 5,460 | 24,700 | 2,730 |
| 2014-07-09 | 5,460 | 5,500 | 5,460 | 5,500 | 21,100 | 2,750 |
| 2014-07-08 | 5,450 | 5,530 | 5,440 | 5,500 | 35,900 | 2,750 |
| 2014-07-07 | 5,480 | 5,510 | 5,430 | 5,450 | 19,500 | 2,725 |
| 2014-07-04 | 5,490 | 5,490 | 5,430 | 5,480 | 24,700 | 2,740 |
| 2014-07-03 | 5,480 | 5,520 | 5,420 | 5,440 | 25,600 | 2,720 |
| 2014-07-02 | 5,590 | 5,590 | 5,460 | 5,470 | 31,000 | 2,735 |
| 2014-07-01 | 5,500 | 5,600 | 5,490 | 5,560 | 40,900 | 2,780 |
| 2014-06-30 | 5,460 | 5,490 | 5,420 | 5,490 | 13,600 | 2,745 |
| 2014-06-27 | 5,460 | 5,490 | 5,410 | 5,430 | 20,100 | 2,715 |
| 2014-06-26 | 5,490 | 5,520 | 5,460 | 5,460 | 13,200 | 2,730 |
| 2014-06-25 | 5,500 | 5,550 | 5,470 | 5,490 | 38,100 | 2,745 |
| 2014-06-24 | 5,480 | 5,490 | 5,440 | 5,470 | 24,000 | 2,735 |
| 2014-06-23 | 5,490 | 5,500 | 5,460 | 5,470 | 30,000 | 2,735 |
| 2014-06-20 | 5,460 | 5,490 | 5,400 | 5,450 | 53,200 | 2,725 |
| 2014-06-19 | 5,480 | 5,500 | 5,440 | 5,490 | 59,600 | 2,745 |
| 2014-06-18 | 5,490 | 5,550 | 5,470 | 5,490 | 56,400 | 2,745 |
| 2014-06-17 | 5,450 | 5,500 | 5,430 | 5,480 | 39,500 | 2,740 |
| 2014-06-16 | 5,450 | 5,490 | 5,430 | 5,470 | 25,900 | 2,735 |
| 2014-06-13 | 5,450 | 5,550 | 5,440 | 5,480 | 65,000 | 2,740 |
| 2014-06-12 | 5,380 | 5,460 | 5,370 | 5,430 | 39,800 | 2,715 |
| 2014-06-11 | 5,390 | 5,420 | 5,370 | 5,380 | 19,900 | 2,690 |
| 2014-06-10 | 5,450 | 5,460 | 5,360 | 5,380 | 24,800 | 2,690 |
| 2014-06-09 | 5,450 | 5,490 | 5,380 | 5,420 | 58,700 | 2,710 |
| 2014-06-06 | 5,540 | 5,550 | 5,430 | 5,450 | 76,600 | 2,725 |
| 2014-06-05 | 5,650 | 5,680 | 5,510 | 5,520 | 36,700 | 2,760 |
| 2014-06-04 | 5,600 | 5,690 | 5,550 | 5,640 | 75,500 | 2,820 |
| 2014-06-03 | 5,540 | 5,580 | 5,480 | 5,560 | 38,000 | 2,780 |
| 2014-06-02 | 5,490 | 5,520 | 5,460 | 5,500 | 32,200 | 2,750 |
| 2014-05-30 | 5,440 | 5,490 | 5,410 | 5,460 | 40,000 | 2,730 |
| 2014-05-29 | 5,480 | 5,490 | 5,440 | 5,450 | 19,000 | 2,725 |
| 2014-05-28 | 5,420 | 5,500 | 5,420 | 5,460 | 29,900 | 2,730 |
| 2014-05-27 | 5,420 | 5,480 | 5,400 | 5,400 | 28,600 | 2,700 |
| 2014-05-26 | 5,310 | 5,460 | 5,270 | 5,460 | 40,000 | 2,730 |
| 2014-05-23 | 5,330 | 5,330 | 5,250 | 5,270 | 48,100 | 2,635 |
| 2014-05-22 | 5,290 | 5,320 | 5,240 | 5,300 | 37,500 | 2,650 |
| 2014-05-21 | 5,280 | 5,320 | 5,260 | 5,310 | 22,000 | 2,655 |
| 2014-05-20 | 5,300 | 5,320 | 5,280 | 5,280 | 36,200 | 2,640 |
| 2014-05-19 | 5,290 | 5,320 | 5,270 | 5,270 | 19,900 | 2,635 |
| 2014-05-16 | 5,360 | 5,380 | 5,250 | 5,290 | 43,800 | 2,645 |
| 2014-05-15 | 5,390 | 5,450 | 5,320 | 5,450 | 32,800 | 2,725 |
| 2014-05-14 | 5,390 | 5,430 | 5,370 | 5,410 | 41,200 | 2,705 |
| 2014-05-13 | 5,490 | 5,550 | 5,380 | 5,400 | 34,900 | 2,700 |
| 2014-05-12 | 5,440 | 5,470 | 5,430 | 5,450 | 47,500 | 2,725 |
| 2014-05-09 | 5,360 | 5,450 | 5,360 | 5,440 | 49,300 | 2,720 |
| 2014-05-08 | 5,330 | 5,390 | 5,320 | 5,350 | 81,500 | 2,675 |
| 2014-05-07 | 5,350 | 5,360 | 5,270 | 5,280 | 51,800 | 2,640 |
| 2014-05-02 | 5,320 | 5,320 | 5,260 | 5,280 | 26,600 | 2,640 |
| 2014-05-01 | 5,250 | 5,330 | 5,250 | 5,290 | 49,100 | 2,645 |
| 2014-04-30 | 5,290 | 5,290 | 5,230 | 5,260 | 49,900 | 2,630 |
| 2014-04-28 | 5,230 | 5,260 | 5,210 | 5,250 | 40,800 | 2,625 |
| 2014-04-25 | 5,300 | 5,300 | 5,200 | 5,220 | 63,900 | 2,610 |
| 2014-04-24 | 5,360 | 5,390 | 5,280 | 5,320 | 72,400 | 2,660 |
| 2014-04-23 | 5,340 | 5,370 | 5,310 | 5,340 | 79,400 | 2,670 |
| 2014-04-22 | 5,370 | 5,430 | 5,290 | 5,300 | 57,500 | 2,650 |
| 2014-04-21 | 5,340 | 5,380 | 5,330 | 5,340 | 38,200 | 2,670 |
| 2014-04-18 | 5,380 | 5,380 | 5,300 | 5,320 | 30,000 | 2,660 |
| 2014-04-17 | 5,340 | 5,420 | 5,270 | 5,380 | 61,500 | 2,690 |
| 2014-04-16 | 5,200 | 5,230 | 5,160 | 5,230 | 54,400 | 2,615 |
| 2014-04-15 | 5,240 | 5,290 | 5,190 | 5,210 | 56,700 | 2,605 |
| 2014-04-14 | 5,270 | 5,340 | 5,220 | 5,240 | 59,700 | 2,620 |
| 2014-04-11 | 5,270 | 5,390 | 5,190 | 5,350 | 93,800 | 2,675 |
| 2014-04-10 | 5,210 | 5,270 | 5,180 | 5,200 | 36,300 | 2,600 |
| 2014-04-09 | 5,170 | 5,180 | 5,120 | 5,140 | 61,200 | 2,570 |
| 2014-04-08 | 5,120 | 5,190 | 5,110 | 5,150 | 34,800 | 2,575 |
| 2014-04-07 | 5,160 | 5,200 | 5,120 | 5,130 | 28,200 | 2,565 |
| 2014-04-04 | 5,250 | 5,250 | 5,220 | 5,240 | 10,300 | 2,620 |
| 2014-04-03 | 5,300 | 5,320 | 5,260 | 5,260 | 20,100 | 2,630 |
| 2014-04-02 | 5,370 | 5,390 | 5,290 | 5,300 | 34,000 | 2,650 |
| 2014-04-01 | 5,320 | 5,350 | 5,270 | 5,350 | 44,800 | 2,675 |
| 2014-03-31 | 5,320 | 5,340 | 5,240 | 5,280 | 31,000 | 2,640 |
| 2014-03-28 | 5,230 | 5,270 | 5,150 | 5,270 | 40,100 | 2,635 |
| 2014-03-27 | 5,150 | 5,280 | 5,150 | 5,190 | 65,800 | 2,595 |
| 2014-03-26 | 5,260 | 5,360 | 5,200 | 5,310 | 50,400 | 2,655 |
| 2014-03-25 | 5,280 | 5,360 | 5,250 | 5,290 | 38,900 | 2,645 |
| 2014-03-24 | 5,090 | 5,270 | 5,090 | 5,100 | 117,600 | 2,550 |
| 2014-03-20 | 5,230 | 5,240 | 5,090 | 5,120 | 40,500 | 2,560 |
| 2014-03-19 | 5,210 | 5,250 | 5,150 | 5,190 | 56,700 | 2,595 |
| 2014-03-18 | 5,160 | 5,210 | 5,090 | 5,200 | 28,100 | 2,600 |
| 2014-03-17 | 5,150 | 5,160 | 5,030 | 5,060 | 44,300 | 2,530 |
| 2014-03-14 | 5,220 | 5,260 | 5,190 | 5,220 | 65,300 | 2,610 |
| 2014-03-13 | 5,340 | 5,400 | 5,330 | 5,350 | 23,500 | 2,675 |
| 2014-03-12 | 5,470 | 5,470 | 5,330 | 5,350 | 24,300 | 2,675 |
| 2014-03-11 | 5,510 | 5,530 | 5,450 | 5,520 | 7,600 | 2,760 |
| 2014-03-10 | 5,470 | 5,540 | 5,460 | 5,510 | 11,500 | 2,755 |
| 2014-03-07 | 5,470 | 5,520 | 5,460 | 5,500 | 18,400 | 2,750 |
| 2014-03-06 | 5,400 | 5,460 | 5,390 | 5,460 | 20,200 | 2,730 |
| 2014-03-05 | 5,450 | 5,480 | 5,360 | 5,400 | 18,600 | 2,700 |
| 2014-03-04 | 5,360 | 5,450 | 5,330 | 5,450 | 17,600 | 2,725 |
| 2014-03-03 | 5,340 | 5,390 | 5,260 | 5,360 | 15,000 | 2,680 |
| 2014-02-28 | 5,400 | 5,410 | 5,330 | 5,400 | 23,300 | 2,700 |
| 2014-02-27 | 5,450 | 5,450 | 5,390 | 5,410 | 8,200 | 2,705 |
| 2014-02-26 | 5,410 | 5,480 | 5,410 | 5,440 | 12,700 | 2,720 |
| 2014-02-25 | 5,530 | 5,530 | 5,440 | 5,490 | 17,400 | 2,745 |
| 2014-02-24 | 5,440 | 5,490 | 5,390 | 5,460 | 32,800 | 2,730 |
| 2014-02-21 | 5,430 | 5,490 | 5,400 | 5,450 | 26,400 | 2,725 |
| 2014-02-20 | 5,400 | 5,450 | 5,350 | 5,350 | 17,400 | 2,675 |
| 2014-02-19 | 5,400 | 5,440 | 5,390 | 5,430 | 38,100 | 2,715 |
| 2014-02-18 | 5,370 | 5,480 | 5,300 | 5,480 | 29,500 | 2,740 |
| 2014-02-17 | 5,340 | 5,370 | 5,290 | 5,360 | 25,800 | 2,680 |
| 2014-02-14 | 5,340 | 5,380 | 5,270 | 5,340 | 39,900 | 2,670 |
| 2014-02-13 | 5,450 | 5,450 | 5,340 | 5,370 | 49,900 | 2,685 |
| 2014-02-12 | 5,400 | 5,480 | 5,400 | 5,480 | 38,000 | 2,740 |
| 2014-02-10 | 5,330 | 5,390 | 5,300 | 5,370 | 28,700 | 2,685 |
| 2014-02-07 | 5,280 | 5,340 | 5,250 | 5,330 | 31,500 | 2,665 |
| 2014-02-06 | 5,120 | 5,350 | 5,110 | 5,270 | 50,300 | 2,635 |
| 2014-02-05 | 5,130 | 5,150 | 5,010 | 5,100 | 77,500 | 2,550 |
| 2014-02-04 | 5,190 | 5,270 | 5,060 | 5,120 | 112,500 | 2,560 |
| 2014-02-03 | 5,250 | 5,330 | 5,220 | 5,270 | 39,300 | 2,635 |
| 2014-01-31 | 5,290 | 5,340 | 5,220 | 5,310 | 41,300 | 2,655 |
| 2014-01-30 | 5,250 | 5,320 | 5,220 | 5,240 | 51,100 | 2,620 |
| 2014-01-29 | 5,250 | 5,490 | 5,250 | 5,490 | 40,700 | 2,745 |
| 2014-01-28 | 5,200 | 5,310 | 5,150 | 5,240 | 60,700 | 2,620 |
| 2014-01-27 | 5,250 | 5,280 | 5,200 | 5,200 | 30,600 | 2,600 |
| 2014-01-24 | 5,350 | 5,380 | 5,290 | 5,330 | 38,800 | 2,665 |
| 2014-01-23 | 5,530 | 5,560 | 5,440 | 5,440 | 21,800 | 2,720 |
| 2014-01-22 | 5,520 | 5,590 | 5,450 | 5,570 | 50,500 | 2,785 |
| 2014-01-21 | 5,560 | 5,570 | 5,520 | 5,550 | 29,700 | 2,775 |
| 2014-01-20 | 5,560 | 5,600 | 5,520 | 5,580 | 42,300 | 2,790 |
| 2014-01-17 | 5,530 | 5,580 | 5,470 | 5,550 | 37,700 | 2,775 |
| 2014-01-16 | 5,610 | 5,680 | 5,560 | 5,570 | 35,900 | 2,785 |
| 2014-01-15 | 5,550 | 5,630 | 5,550 | 5,620 | 21,300 | 2,810 |
| 2014-01-14 | 5,590 | 5,610 | 5,520 | 5,530 | 33,800 | 2,765 |
| 2014-01-10 | 5,500 | 5,600 | 5,500 | 5,600 | 28,500 | 2,800 |
| 2014-01-09 | 5,600 | 5,600 | 5,520 | 5,560 | 12,600 | 2,780 |
| 2014-01-08 | 5,550 | 5,600 | 5,530 | 5,600 | 15,000 | 2,800 |
| 2014-01-07 | 5,570 | 5,610 | 5,500 | 5,530 | 23,900 | 2,765 |
| 2014-01-06 | 5,550 | 5,590 | 5,520 | 5,570 | 23,900 | 2,785 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株