4114 (株)日本触媒 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 | 1,620 | 1,620 | 1,589 | 1,589 | 513,000 | 1,986.25 |
| 2014-12-29 | 1,625 | 1,637 | 1,590 | 1,609 | 622,000 | 2,011.25 |
| 2014-12-26 | 1,620 | 1,622 | 1,602 | 1,616 | 895,000 | 2,020 |
| 2014-12-25 | 1,588 | 1,624 | 1,585 | 1,614 | 1,316,000 | 2,017.50 |
| 2014-12-24 | 1,530 | 1,579 | 1,528 | 1,578 | 1,110,000 | 1,972.50 |
| 2014-12-22 | 1,525 | 1,532 | 1,507 | 1,515 | 413,000 | 1,893.75 |
| 2014-12-19 | 1,505 | 1,539 | 1,502 | 1,524 | 1,151,000 | 1,905 |
| 2014-12-18 | 1,490 | 1,507 | 1,466 | 1,469 | 1,391,000 | 1,836.25 |
| 2014-12-17 | 1,420 | 1,465 | 1,417 | 1,460 | 1,169,000 | 1,825 |
| 2014-12-16 | 1,396 | 1,436 | 1,388 | 1,422 | 1,298,000 | 1,777.50 |
| 2014-12-15 | 1,465 | 1,473 | 1,440 | 1,440 | 520,000 | 1,800 |
| 2014-12-12 | 1,463 | 1,508 | 1,463 | 1,491 | 1,189,000 | 1,863.75 |
| 2014-12-11 | 1,450 | 1,476 | 1,438 | 1,472 | 826,000 | 1,840 |
| 2014-12-10 | 1,500 | 1,501 | 1,467 | 1,472 | 793,000 | 1,840 |
| 2014-12-09 | 1,529 | 1,539 | 1,511 | 1,517 | 754,000 | 1,896.25 |
| 2014-12-08 | 1,537 | 1,547 | 1,527 | 1,544 | 701,000 | 1,930 |
| 2014-12-05 | 1,496 | 1,516 | 1,489 | 1,515 | 662,000 | 1,893.75 |
| 2014-12-04 | 1,489 | 1,499 | 1,485 | 1,496 | 801,000 | 1,870 |
| 2014-12-03 | 1,498 | 1,500 | 1,481 | 1,489 | 593,000 | 1,861.25 |
| 2014-12-02 | 1,479 | 1,496 | 1,466 | 1,492 | 522,000 | 1,865 |
| 2014-12-01 | 1,485 | 1,498 | 1,473 | 1,485 | 582,000 | 1,856.25 |
| 2014-11-28 | 1,471 | 1,482 | 1,469 | 1,481 | 645,000 | 1,851.25 |
| 2014-11-27 | 1,470 | 1,479 | 1,462 | 1,467 | 710,000 | 1,833.75 |
| 2014-11-26 | 1,456 | 1,479 | 1,456 | 1,473 | 590,000 | 1,841.25 |
| 2014-11-25 | 1,449 | 1,468 | 1,439 | 1,464 | 586,000 | 1,830 |
| 2014-11-21 | 1,437 | 1,447 | 1,421 | 1,435 | 924,000 | 1,793.75 |
| 2014-11-20 | 1,458 | 1,458 | 1,433 | 1,437 | 777,000 | 1,796.25 |
| 2014-11-19 | 1,455 | 1,465 | 1,443 | 1,451 | 1,031,000 | 1,813.75 |
| 2014-11-18 | 1,400 | 1,450 | 1,400 | 1,448 | 1,008,000 | 1,810 |
| 2014-11-17 | 1,415 | 1,416 | 1,393 | 1,399 | 933,000 | 1,748.75 |
| 2014-11-14 | 1,402 | 1,414 | 1,400 | 1,414 | 838,000 | 1,767.50 |
| 2014-11-13 | 1,379 | 1,404 | 1,378 | 1,398 | 682,000 | 1,747.50 |
| 2014-11-12 | 1,395 | 1,413 | 1,386 | 1,391 | 1,449,000 | 1,738.75 |
| 2014-11-11 | 1,382 | 1,388 | 1,373 | 1,380 | 1,264,000 | 1,725 |
| 2014-11-10 | 1,343 | 1,383 | 1,341 | 1,382 | 1,659,000 | 1,727.50 |
| 2014-11-07 | 1,325 | 1,345 | 1,325 | 1,341 | 1,399,000 | 1,676.25 |
| 2014-11-06 | 1,326 | 1,335 | 1,306 | 1,320 | 1,274,000 | 1,650 |
| 2014-11-05 | 1,329 | 1,332 | 1,314 | 1,325 | 1,234,000 | 1,656.25 |
| 2014-11-04 | 1,350 | 1,350 | 1,323 | 1,325 | 1,555,000 | 1,656.25 |
| 2014-10-31 | 1,297 | 1,325 | 1,291 | 1,320 | 1,677,000 | 1,650 |
| 2014-10-30 | 1,278 | 1,295 | 1,274 | 1,286 | 1,440,000 | 1,607.50 |
| 2014-10-29 | 1,276 | 1,285 | 1,270 | 1,285 | 1,126,000 | 1,606.25 |
| 2014-10-28 | 1,265 | 1,272 | 1,259 | 1,266 | 1,139,000 | 1,582.50 |
| 2014-10-27 | 1,253 | 1,266 | 1,246 | 1,262 | 971,000 | 1,577.50 |
| 2014-10-24 | 1,249 | 1,252 | 1,238 | 1,247 | 1,522,000 | 1,558.75 |
| 2014-10-23 | 1,225 | 1,244 | 1,212 | 1,227 | 2,132,000 | 1,533.75 |
| 2014-10-22 | 1,167 | 1,206 | 1,166 | 1,205 | 1,629,000 | 1,506.25 |
| 2014-10-21 | 1,151 | 1,157 | 1,133 | 1,137 | 1,624,000 | 1,421.25 |
| 2014-10-20 | 1,139 | 1,148 | 1,131 | 1,145 | 1,034,000 | 1,431.25 |
| 2014-10-17 | 1,099 | 1,114 | 1,095 | 1,100 | 1,475,000 | 1,375 |
| 2014-10-16 | 1,110 | 1,111 | 1,093 | 1,102 | 1,394,000 | 1,377.50 |
| 2014-10-15 | 1,110 | 1,131 | 1,109 | 1,130 | 698,000 | 1,412.50 |
| 2014-10-14 | 1,104 | 1,118 | 1,100 | 1,106 | 779,000 | 1,382.50 |
| 2014-10-10 | 1,134 | 1,145 | 1,130 | 1,134 | 832,000 | 1,417.50 |
| 2014-10-09 | 1,177 | 1,179 | 1,158 | 1,161 | 817,000 | 1,451.25 |
| 2014-10-08 | 1,169 | 1,183 | 1,169 | 1,179 | 686,000 | 1,473.75 |
| 2014-10-07 | 1,192 | 1,199 | 1,186 | 1,187 | 478,000 | 1,483.75 |
| 2014-10-06 | 1,192 | 1,199 | 1,184 | 1,194 | 503,000 | 1,492.50 |
| 2014-10-03 | 1,169 | 1,181 | 1,162 | 1,170 | 873,000 | 1,462.50 |
| 2014-10-02 | 1,204 | 1,204 | 1,177 | 1,177 | 771,000 | 1,471.25 |
| 2014-10-01 | 1,221 | 1,224 | 1,211 | 1,211 | 548,000 | 1,513.75 |
| 2014-09-30 | 1,236 | 1,236 | 1,215 | 1,220 | 649,000 | 1,525 |
| 2014-09-29 | 1,233 | 1,240 | 1,230 | 1,238 | 543,000 | 1,547.50 |
| 2014-09-26 | 1,229 | 1,240 | 1,223 | 1,233 | 831,000 | 1,541.25 |
| 2014-09-25 | 1,238 | 1,248 | 1,237 | 1,247 | 957,000 | 1,558.75 |
| 2014-09-24 | 1,225 | 1,235 | 1,225 | 1,233 | 565,000 | 1,541.25 |
| 2014-09-22 | 1,248 | 1,248 | 1,228 | 1,228 | 756,000 | 1,535 |
| 2014-09-19 | 1,241 | 1,246 | 1,232 | 1,241 | 991,000 | 1,551.25 |
| 2014-09-18 | 1,248 | 1,253 | 1,240 | 1,241 | 688,000 | 1,551.25 |
| 2014-09-17 | 1,248 | 1,252 | 1,241 | 1,241 | 381,000 | 1,551.25 |
| 2014-09-16 | 1,241 | 1,249 | 1,238 | 1,244 | 433,000 | 1,555 |
| 2014-09-12 | 1,251 | 1,258 | 1,235 | 1,240 | 1,073,000 | 1,550 |
| 2014-09-11 | 1,258 | 1,261 | 1,251 | 1,252 | 582,000 | 1,565 |
| 2014-09-10 | 1,246 | 1,253 | 1,242 | 1,252 | 789,000 | 1,565 |
| 2014-09-09 | 1,245 | 1,251 | 1,241 | 1,242 | 753,000 | 1,552.50 |
| 2014-09-08 | 1,247 | 1,248 | 1,231 | 1,240 | 1,002,000 | 1,550 |
| 2014-09-05 | 1,239 | 1,239 | 1,214 | 1,218 | 1,153,000 | 1,522.50 |
| 2014-09-04 | 1,242 | 1,245 | 1,225 | 1,229 | 1,238,000 | 1,536.25 |
| 2014-09-03 | 1,274 | 1,279 | 1,248 | 1,251 | 1,305,000 | 1,563.75 |
| 2014-09-02 | 1,275 | 1,279 | 1,263 | 1,275 | 772,000 | 1,593.75 |
| 2014-09-01 | 1,275 | 1,276 | 1,264 | 1,274 | 492,000 | 1,592.50 |
| 2014-08-29 | 1,256 | 1,273 | 1,256 | 1,262 | 518,000 | 1,577.50 |
| 2014-08-28 | 1,273 | 1,274 | 1,261 | 1,265 | 755,000 | 1,581.25 |
| 2014-08-27 | 1,263 | 1,276 | 1,263 | 1,275 | 752,000 | 1,593.75 |
| 2014-08-26 | 1,271 | 1,276 | 1,256 | 1,258 | 1,156,000 | 1,572.50 |
| 2014-08-25 | 1,265 | 1,272 | 1,261 | 1,272 | 463,000 | 1,590 |
| 2014-08-22 | 1,278 | 1,279 | 1,262 | 1,264 | 996,000 | 1,580 |
| 2014-08-21 | 1,265 | 1,276 | 1,259 | 1,271 | 1,120,000 | 1,588.75 |
| 2014-08-20 | 1,266 | 1,272 | 1,253 | 1,257 | 1,047,000 | 1,571.25 |
| 2014-08-19 | 1,268 | 1,270 | 1,264 | 1,268 | 519,000 | 1,585 |
| 2014-08-18 | 1,245 | 1,267 | 1,240 | 1,262 | 720,000 | 1,577.50 |
| 2014-08-15 | 1,262 | 1,267 | 1,249 | 1,256 | 664,000 | 1,570 |
| 2014-08-14 | 1,274 | 1,274 | 1,257 | 1,259 | 782,000 | 1,573.75 |
| 2014-08-13 | 1,260 | 1,276 | 1,252 | 1,265 | 1,204,000 | 1,581.25 |
| 2014-08-12 | 1,249 | 1,256 | 1,240 | 1,256 | 1,286,000 | 1,570 |
| 2014-08-11 | 1,243 | 1,248 | 1,231 | 1,244 | 1,519,000 | 1,555 |
| 2014-08-08 | 1,228 | 1,238 | 1,202 | 1,220 | 3,241,000 | 1,525 |
| 2014-08-07 | 1,201 | 1,251 | 1,201 | 1,248 | 5,097,000 | 1,560 |
| 2014-08-06 | 1,317 | 1,332 | 1,304 | 1,318 | 929,000 | 1,647.50 |
| 2014-08-05 | 1,318 | 1,337 | 1,310 | 1,317 | 1,024,000 | 1,646.25 |
| 2014-08-04 | 1,317 | 1,326 | 1,303 | 1,312 | 1,184,000 | 1,640 |
| 2014-08-01 | 1,316 | 1,325 | 1,312 | 1,316 | 642,000 | 1,645 |
| 2014-07-31 | 1,354 | 1,354 | 1,332 | 1,334 | 632,000 | 1,667.50 |
| 2014-07-30 | 1,367 | 1,373 | 1,344 | 1,347 | 750,000 | 1,683.75 |
| 2014-07-29 | 1,347 | 1,362 | 1,342 | 1,360 | 412,000 | 1,700 |
| 2014-07-28 | 1,337 | 1,349 | 1,335 | 1,342 | 386,000 | 1,677.50 |
| 2014-07-25 | 1,330 | 1,345 | 1,323 | 1,344 | 759,000 | 1,680 |
| 2014-07-24 | 1,317 | 1,340 | 1,316 | 1,325 | 1,178,000 | 1,656.25 |
| 2014-07-23 | 1,324 | 1,324 | 1,304 | 1,309 | 1,436,000 | 1,636.25 |
| 2014-07-22 | 1,300 | 1,302 | 1,293 | 1,297 | 663,000 | 1,621.25 |
| 2014-07-18 | 1,296 | 1,305 | 1,279 | 1,291 | 610,000 | 1,613.75 |
| 2014-07-17 | 1,326 | 1,326 | 1,311 | 1,313 | 509,000 | 1,641.25 |
| 2014-07-16 | 1,319 | 1,323 | 1,311 | 1,315 | 623,000 | 1,643.75 |
| 2014-07-15 | 1,312 | 1,319 | 1,308 | 1,314 | 493,000 | 1,642.50 |
| 2014-07-14 | 1,306 | 1,316 | 1,303 | 1,315 | 361,000 | 1,643.75 |
| 2014-07-11 | 1,303 | 1,307 | 1,292 | 1,305 | 827,000 | 1,631.25 |
| 2014-07-10 | 1,329 | 1,329 | 1,309 | 1,309 | 439,000 | 1,636.25 |
| 2014-07-09 | 1,333 | 1,340 | 1,323 | 1,330 | 542,000 | 1,662.50 |
| 2014-07-08 | 1,334 | 1,349 | 1,325 | 1,343 | 768,000 | 1,678.75 |
| 2014-07-07 | 1,352 | 1,353 | 1,332 | 1,338 | 450,000 | 1,672.50 |
| 2014-07-04 | 1,338 | 1,349 | 1,323 | 1,346 | 649,000 | 1,682.50 |
| 2014-07-03 | 1,345 | 1,350 | 1,322 | 1,331 | 866,000 | 1,663.75 |
| 2014-07-02 | 1,370 | 1,372 | 1,349 | 1,352 | 659,000 | 1,690 |
| 2014-07-01 | 1,375 | 1,384 | 1,361 | 1,365 | 785,000 | 1,706.25 |
| 2014-06-30 | 1,349 | 1,368 | 1,347 | 1,361 | 738,000 | 1,701.25 |
| 2014-06-27 | 1,345 | 1,360 | 1,332 | 1,340 | 947,000 | 1,675 |
| 2014-06-26 | 1,347 | 1,349 | 1,329 | 1,341 | 536,000 | 1,676.25 |
| 2014-06-25 | 1,355 | 1,367 | 1,332 | 1,332 | 794,000 | 1,665 |
| 2014-06-24 | 1,313 | 1,358 | 1,313 | 1,356 | 1,310,000 | 1,695 |
| 2014-06-23 | 1,315 | 1,318 | 1,300 | 1,312 | 808,000 | 1,640 |
| 2014-06-20 | 1,312 | 1,312 | 1,287 | 1,302 | 1,005,000 | 1,627.50 |
| 2014-06-19 | 1,278 | 1,309 | 1,274 | 1,306 | 1,287,000 | 1,632.50 |
| 2014-06-18 | 1,275 | 1,278 | 1,250 | 1,266 | 1,585,000 | 1,582.50 |
| 2014-06-17 | 1,295 | 1,297 | 1,263 | 1,265 | 1,140,000 | 1,581.25 |
| 2014-06-16 | 1,285 | 1,290 | 1,269 | 1,286 | 985,000 | 1,607.50 |
| 2014-06-13 | 1,280 | 1,299 | 1,277 | 1,294 | 1,265,000 | 1,617.50 |
| 2014-06-12 | 1,297 | 1,297 | 1,279 | 1,287 | 801,000 | 1,608.75 |
| 2014-06-11 | 1,305 | 1,315 | 1,299 | 1,304 | 524,000 | 1,630 |
| 2014-06-10 | 1,314 | 1,315 | 1,300 | 1,305 | 721,000 | 1,631.25 |
| 2014-06-09 | 1,331 | 1,334 | 1,310 | 1,312 | 836,000 | 1,640 |
| 2014-06-06 | 1,315 | 1,337 | 1,310 | 1,316 | 1,166,000 | 1,645 |
| 2014-06-05 | 1,310 | 1,324 | 1,303 | 1,315 | 1,046,000 | 1,643.75 |
| 2014-06-04 | 1,320 | 1,323 | 1,302 | 1,313 | 856,000 | 1,641.25 |
| 2014-06-03 | 1,336 | 1,341 | 1,311 | 1,314 | 712,000 | 1,642.50 |
| 2014-06-02 | 1,293 | 1,324 | 1,291 | 1,316 | 1,150,000 | 1,645 |
| 2014-05-30 | 1,276 | 1,295 | 1,268 | 1,282 | 799,000 | 1,602.50 |
| 2014-05-29 | 1,266 | 1,284 | 1,262 | 1,280 | 534,000 | 1,600 |
| 2014-05-28 | 1,283 | 1,284 | 1,265 | 1,271 | 1,064,000 | 1,588.75 |
| 2014-05-27 | 1,278 | 1,295 | 1,272 | 1,290 | 930,000 | 1,612.50 |
| 2014-05-26 | 1,270 | 1,279 | 1,261 | 1,279 | 915,000 | 1,598.75 |
| 2014-05-23 | 1,270 | 1,273 | 1,257 | 1,261 | 1,055,000 | 1,576.25 |
| 2014-05-22 | 1,240 | 1,257 | 1,235 | 1,256 | 913,000 | 1,570 |
| 2014-05-21 | 1,228 | 1,235 | 1,222 | 1,233 | 753,000 | 1,541.25 |
| 2014-05-20 | 1,232 | 1,240 | 1,217 | 1,229 | 1,129,000 | 1,536.25 |
| 2014-05-19 | 1,232 | 1,249 | 1,205 | 1,214 | 1,247,000 | 1,517.50 |
| 2014-05-16 | 1,229 | 1,238 | 1,217 | 1,228 | 800,000 | 1,535 |
| 2014-05-15 | 1,248 | 1,256 | 1,228 | 1,248 | 1,511,000 | 1,560 |
| 2014-05-14 | 1,242 | 1,265 | 1,236 | 1,262 | 730,000 | 1,577.50 |
| 2014-05-13 | 1,241 | 1,245 | 1,225 | 1,238 | 595,000 | 1,547.50 |
| 2014-05-12 | 1,237 | 1,245 | 1,211 | 1,213 | 856,000 | 1,516.25 |
| 2014-05-09 | 1,217 | 1,246 | 1,207 | 1,236 | 902,000 | 1,545 |
| 2014-05-08 | 1,190 | 1,247 | 1,181 | 1,218 | 1,203,000 | 1,522.50 |
| 2014-05-07 | 1,200 | 1,205 | 1,170 | 1,181 | 966,000 | 1,476.25 |
| 2014-05-02 | 1,251 | 1,257 | 1,220 | 1,223 | 876,000 | 1,528.75 |
| 2014-05-01 | 1,186 | 1,224 | 1,183 | 1,224 | 1,055,000 | 1,530 |
| 2014-04-30 | 1,189 | 1,199 | 1,176 | 1,177 | 533,000 | 1,471.25 |
| 2014-04-28 | 1,168 | 1,197 | 1,168 | 1,180 | 472,000 | 1,475 |
| 2014-04-25 | 1,185 | 1,202 | 1,173 | 1,189 | 417,000 | 1,486.25 |
| 2014-04-24 | 1,183 | 1,190 | 1,178 | 1,182 | 431,000 | 1,477.50 |
| 2014-04-23 | 1,184 | 1,186 | 1,173 | 1,186 | 467,000 | 1,482.50 |
| 2014-04-22 | 1,173 | 1,185 | 1,170 | 1,171 | 451,000 | 1,463.75 |
| 2014-04-21 | 1,174 | 1,179 | 1,163 | 1,165 | 388,000 | 1,456.25 |
| 2014-04-18 | 1,169 | 1,176 | 1,160 | 1,169 | 408,000 | 1,461.25 |
| 2014-04-17 | 1,169 | 1,176 | 1,153 | 1,158 | 793,000 | 1,447.50 |
| 2014-04-16 | 1,145 | 1,169 | 1,138 | 1,169 | 919,000 | 1,461.25 |
| 2014-04-15 | 1,142 | 1,144 | 1,131 | 1,135 | 636,000 | 1,418.75 |
| 2014-04-14 | 1,133 | 1,145 | 1,129 | 1,129 | 454,000 | 1,411.25 |
| 2014-04-11 | 1,134 | 1,145 | 1,123 | 1,136 | 784,000 | 1,420 |
| 2014-04-10 | 1,170 | 1,184 | 1,158 | 1,159 | 683,000 | 1,448.75 |
| 2014-04-09 | 1,165 | 1,177 | 1,159 | 1,160 | 591,000 | 1,450 |
| 2014-04-08 | 1,197 | 1,202 | 1,184 | 1,184 | 409,000 | 1,480 |
| 2014-04-07 | 1,219 | 1,223 | 1,209 | 1,211 | 380,000 | 1,513.75 |
| 2014-04-04 | 1,240 | 1,246 | 1,231 | 1,232 | 487,000 | 1,540 |
| 2014-04-03 | 1,239 | 1,249 | 1,234 | 1,241 | 612,000 | 1,551.25 |
| 2014-04-02 | 1,232 | 1,242 | 1,205 | 1,234 | 1,532,000 | 1,542.50 |
| 2014-04-01 | 1,224 | 1,244 | 1,216 | 1,241 | 1,152,000 | 1,551.25 |
| 2014-03-31 | 1,208 | 1,222 | 1,193 | 1,219 | 794,000 | 1,523.75 |
| 2014-03-28 | 1,163 | 1,188 | 1,161 | 1,186 | 794,000 | 1,482.50 |
| 2014-03-27 | 1,158 | 1,166 | 1,124 | 1,164 | 1,559,000 | 1,455 |
| 2014-03-26 | 1,165 | 1,176 | 1,153 | 1,175 | 1,297,000 | 1,468.75 |
| 2014-03-25 | 1,190 | 1,211 | 1,178 | 1,180 | 1,148,000 | 1,475 |
| 2014-03-24 | 1,180 | 1,222 | 1,180 | 1,194 | 1,467,000 | 1,492.50 |
| 2014-03-20 | 1,205 | 1,207 | 1,173 | 1,177 | 1,076,000 | 1,471.25 |
| 2014-03-19 | 1,205 | 1,220 | 1,195 | 1,203 | 660,000 | 1,503.75 |
| 2014-03-18 | 1,210 | 1,216 | 1,178 | 1,204 | 583,000 | 1,505 |
| 2014-03-17 | 1,186 | 1,208 | 1,177 | 1,180 | 745,000 | 1,475 |
| 2014-03-14 | 1,240 | 1,244 | 1,208 | 1,208 | 1,325,000 | 1,510 |
| 2014-03-13 | 1,252 | 1,286 | 1,249 | 1,275 | 1,149,000 | 1,593.75 |
| 2014-03-12 | 1,260 | 1,260 | 1,250 | 1,253 | 757,000 | 1,566.25 |
| 2014-03-11 | 1,249 | 1,276 | 1,248 | 1,263 | 738,000 | 1,578.75 |
| 2014-03-10 | 1,251 | 1,255 | 1,232 | 1,240 | 1,267,000 | 1,550 |
| 2014-03-07 | 1,253 | 1,255 | 1,239 | 1,253 | 662,000 | 1,566.25 |
| 2014-03-06 | 1,247 | 1,249 | 1,235 | 1,248 | 561,000 | 1,560 |
| 2014-03-05 | 1,242 | 1,250 | 1,236 | 1,247 | 925,000 | 1,558.75 |
| 2014-03-04 | 1,230 | 1,240 | 1,220 | 1,233 | 827,000 | 1,541.25 |
| 2014-03-03 | 1,207 | 1,243 | 1,201 | 1,240 | 847,000 | 1,550 |
| 2014-02-28 | 1,247 | 1,249 | 1,224 | 1,236 | 1,475,000 | 1,545 |
| 2014-02-27 | 1,221 | 1,246 | 1,212 | 1,245 | 2,807,000 | 1,556.25 |
| 2014-02-26 | 1,202 | 1,213 | 1,190 | 1,194 | 1,086,000 | 1,492.50 |
| 2014-02-25 | 1,222 | 1,223 | 1,207 | 1,219 | 765,000 | 1,523.75 |
| 2014-02-24 | 1,212 | 1,228 | 1,201 | 1,214 | 557,000 | 1,517.50 |
| 2014-02-21 | 1,209 | 1,225 | 1,195 | 1,224 | 620,000 | 1,530 |
| 2014-02-20 | 1,209 | 1,218 | 1,190 | 1,201 | 775,000 | 1,501.25 |
| 2014-02-19 | 1,200 | 1,209 | 1,190 | 1,207 | 682,000 | 1,508.75 |
| 2014-02-18 | 1,205 | 1,209 | 1,184 | 1,201 | 955,000 | 1,501.25 |
| 2014-02-17 | 1,217 | 1,217 | 1,176 | 1,198 | 1,183,000 | 1,497.50 |
| 2014-02-14 | 1,192 | 1,205 | 1,189 | 1,196 | 1,504,000 | 1,495 |
| 2014-02-13 | 1,206 | 1,206 | 1,182 | 1,195 | 678,000 | 1,493.75 |
| 2014-02-12 | 1,177 | 1,210 | 1,168 | 1,206 | 1,407,000 | 1,507.50 |
| 2014-02-10 | 1,175 | 1,178 | 1,158 | 1,164 | 588,000 | 1,455 |
| 2014-02-07 | 1,149 | 1,158 | 1,137 | 1,141 | 1,475,000 | 1,426.25 |
| 2014-02-06 | 1,173 | 1,173 | 1,100 | 1,147 | 2,904,000 | 1,433.75 |
| 2014-02-05 | 1,002 | 1,043 | 1,002 | 1,023 | 953,000 | 1,278.75 |
| 2014-02-04 | 1,050 | 1,053 | 1,001 | 1,003 | 1,074,000 | 1,253.75 |
| 2014-02-03 | 1,078 | 1,093 | 1,065 | 1,070 | 777,000 | 1,337.50 |
| 2014-01-31 | 1,084 | 1,104 | 1,078 | 1,083 | 873,000 | 1,353.75 |
| 2014-01-30 | 1,098 | 1,104 | 1,081 | 1,100 | 1,007,000 | 1,375 |
| 2014-01-29 | 1,118 | 1,125 | 1,105 | 1,115 | 984,000 | 1,393.75 |
| 2014-01-28 | 1,122 | 1,125 | 1,096 | 1,097 | 1,493,000 | 1,371.25 |
| 2014-01-27 | 1,139 | 1,157 | 1,127 | 1,127 | 988,000 | 1,408.75 |
| 2014-01-24 | 1,167 | 1,192 | 1,164 | 1,185 | 1,029,000 | 1,481.25 |
| 2014-01-23 | 1,214 | 1,224 | 1,195 | 1,200 | 1,424,000 | 1,500 |
| 2014-01-22 | 1,199 | 1,203 | 1,183 | 1,200 | 636,000 | 1,500 |
| 2014-01-21 | 1,208 | 1,215 | 1,198 | 1,199 | 460,000 | 1,498.75 |
| 2014-01-20 | 1,233 | 1,236 | 1,213 | 1,214 | 604,000 | 1,517.50 |
| 2014-01-17 | 1,205 | 1,226 | 1,200 | 1,225 | 904,000 | 1,531.25 |
| 2014-01-16 | 1,197 | 1,209 | 1,194 | 1,205 | 909,000 | 1,506.25 |
| 2014-01-15 | 1,177 | 1,187 | 1,164 | 1,186 | 935,000 | 1,482.50 |
| 2014-01-14 | 1,179 | 1,179 | 1,159 | 1,165 | 1,083,000 | 1,456.25 |
| 2014-01-10 | 1,181 | 1,185 | 1,167 | 1,182 | 1,383,000 | 1,477.50 |
| 2014-01-09 | 1,178 | 1,181 | 1,164 | 1,177 | 624,000 | 1,471.25 |
| 2014-01-08 | 1,179 | 1,184 | 1,164 | 1,173 | 624,000 | 1,466.25 |
| 2014-01-07 | 1,196 | 1,196 | 1,167 | 1,173 | 1,058,000 | 1,466.25 |
| 2014-01-06 | 1,169 | 1,190 | 1,163 | 1,190 | 1,172,000 | 1,487.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
