4452 花王(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 | 4,870 | 4,874.5 | 4,755 | 4,757 | 1,512,900 | 4,757 |
| 2014-12-29 | 4,866.5 | 4,913 | 4,807 | 4,856.5 | 1,565,700 | 4,856.50 |
| 2014-12-26 | 4,890 | 4,908 | 4,778 | 4,825 | 1,751,100 | 4,825 |
| 2014-12-25 | 4,820 | 4,908.5 | 4,801.5 | 4,902.5 | 1,684,700 | 4,902.50 |
| 2014-12-24 | 4,800 | 4,820.5 | 4,745 | 4,815 | 1,653,900 | 4,815 |
| 2014-12-22 | 4,660.5 | 4,727 | 4,659 | 4,707 | 1,906,900 | 4,707 |
| 2014-12-19 | 4,570 | 4,679.5 | 4,569.5 | 4,669 | 3,344,300 | 4,669 |
| 2014-12-18 | 4,610 | 4,647 | 4,457 | 4,475 | 4,284,800 | 4,475 |
| 2014-12-17 | 4,603 | 4,638 | 4,539.5 | 4,540 | 3,273,200 | 4,540 |
| 2014-12-16 | 4,700 | 4,789.5 | 4,615.5 | 4,638 | 3,357,100 | 4,638 |
| 2014-12-15 | 4,678.5 | 4,807 | 4,678.5 | 4,742.5 | 3,145,000 | 4,742.50 |
| 2014-12-12 | 4,560 | 4,707.5 | 4,545.5 | 4,645 | 5,788,500 | 4,645 |
| 2014-12-11 | 4,450 | 4,492.5 | 4,411 | 4,479 | 1,889,300 | 4,479 |
| 2014-12-10 | 4,469 | 4,556.5 | 4,450 | 4,481 | 2,891,200 | 4,481 |
| 2014-12-09 | 4,490 | 4,568.5 | 4,485.5 | 4,539 | 2,070,700 | 4,539 |
| 2014-12-08 | 4,503 | 4,522.5 | 4,490.5 | 4,501.5 | 1,797,300 | 4,501.50 |
| 2014-12-05 | 4,499 | 4,514 | 4,468 | 4,503.5 | 1,412,600 | 4,503.50 |
| 2014-12-04 | 4,437 | 4,493.5 | 4,420 | 4,489.5 | 2,443,200 | 4,489.50 |
| 2014-12-03 | 4,381 | 4,407 | 4,354 | 4,360 | 3,194,300 | 4,360 |
| 2014-12-02 | 4,400 | 4,432 | 4,388 | 4,393.5 | 4,434,300 | 4,393.50 |
| 2014-12-01 | 4,422.5 | 4,464.5 | 4,410.5 | 4,440 | 3,602,700 | 4,440 |
| 2014-11-28 | 4,375 | 4,407 | 4,364 | 4,396 | 2,131,000 | 4,396 |
| 2014-11-27 | 4,377.5 | 4,422 | 4,347 | 4,351.5 | 1,632,600 | 4,351.50 |
| 2014-11-26 | 4,420 | 4,446.5 | 4,372 | 4,377.5 | 2,332,100 | 4,377.50 |
| 2014-11-25 | 4,519 | 4,524.5 | 4,420 | 4,429 | 2,090,500 | 4,429 |
| 2014-11-21 | 4,495 | 4,524 | 4,474.5 | 4,505 | 2,102,200 | 4,505 |
| 2014-11-20 | 4,538.5 | 4,557 | 4,462 | 4,464.5 | 2,189,200 | 4,464.50 |
| 2014-11-19 | 4,523.5 | 4,575.5 | 4,508 | 4,515 | 1,461,400 | 4,515 |
| 2014-11-18 | 4,445 | 4,518.5 | 4,432 | 4,507 | 2,789,400 | 4,507 |
| 2014-11-17 | 4,461 | 4,467 | 4,352 | 4,362 | 1,865,600 | 4,362 |
| 2014-11-14 | 4,579 | 4,585 | 4,493 | 4,502 | 2,704,100 | 4,502 |
| 2014-11-13 | 4,415 | 4,523 | 4,405 | 4,522.5 | 1,759,900 | 4,522.50 |
| 2014-11-12 | 4,444.5 | 4,467 | 4,400 | 4,403.5 | 2,207,100 | 4,403.50 |
| 2014-11-11 | 4,317.5 | 4,447 | 4,314 | 4,421.5 | 2,155,000 | 4,421.50 |
| 2014-11-10 | 4,381 | 4,401.5 | 4,307.5 | 4,313 | 1,506,000 | 4,313 |
| 2014-11-07 | 4,380.5 | 4,425.5 | 4,368 | 4,415 | 1,757,300 | 4,415 |
| 2014-11-06 | 4,399 | 4,399 | 4,336 | 4,355 | 2,194,900 | 4,355 |
| 2014-11-05 | 4,280.5 | 4,390 | 4,280.5 | 4,371.5 | 2,704,100 | 4,371.50 |
| 2014-11-04 | 4,450 | 4,450 | 4,293.5 | 4,296.5 | 4,145,900 | 4,296.50 |
| 2014-10-31 | 4,183.5 | 4,372 | 4,183.5 | 4,304.5 | 4,228,600 | 4,304.50 |
| 2014-10-30 | 4,096 | 4,180 | 4,068.5 | 4,152.5 | 2,649,200 | 4,152.50 |
| 2014-10-29 | 4,040 | 4,102.5 | 3,956 | 4,096.5 | 3,402,600 | 4,096.50 |
| 2014-10-28 | 4,120 | 4,156 | 4,106 | 4,134 | 1,274,500 | 4,134 |
| 2014-10-27 | 4,212 | 4,214 | 4,161 | 4,168.5 | 1,350,900 | 4,168.50 |
| 2014-10-24 | 4,194.5 | 4,206.5 | 4,165 | 4,194.5 | 1,629,800 | 4,194.50 |
| 2014-10-23 | 4,091 | 4,164 | 4,070 | 4,149.5 | 1,601,100 | 4,149.50 |
| 2014-10-22 | 4,114.5 | 4,144.5 | 4,082 | 4,129 | 1,997,000 | 4,129 |
| 2014-10-21 | 4,125 | 4,161.5 | 4,029 | 4,047.5 | 2,083,800 | 4,047.50 |
| 2014-10-20 | 4,100 | 4,110.5 | 4,077 | 4,095 | 2,570,600 | 4,095 |
| 2014-10-17 | 4,098 | 4,100 | 4,017 | 4,017 | 2,507,700 | 4,017 |
| 2014-10-16 | 4,033.5 | 4,145 | 4,019 | 4,129 | 3,610,400 | 4,129 |
| 2014-10-15 | 4,090 | 4,090 | 4,040.5 | 4,069.5 | 1,720,700 | 4,069.50 |
| 2014-10-14 | 4,086.5 | 4,132.5 | 4,085.5 | 4,092 | 2,437,500 | 4,092 |
| 2014-10-10 | 4,122.5 | 4,177 | 4,120 | 4,160.5 | 2,358,500 | 4,160.50 |
| 2014-10-09 | 4,249.5 | 4,270.5 | 4,184 | 4,185.5 | 1,476,000 | 4,185.50 |
| 2014-10-08 | 4,200 | 4,247 | 4,200 | 4,225 | 1,856,800 | 4,225 |
| 2014-10-07 | 4,276 | 4,316.5 | 4,245.5 | 4,252.5 | 2,236,100 | 4,252.50 |
| 2014-10-06 | 4,356 | 4,362 | 4,303.5 | 4,303.5 | 2,154,400 | 4,303.50 |
| 2014-10-03 | 4,260 | 4,347.5 | 4,255 | 4,347.5 | 2,564,700 | 4,347.50 |
| 2014-10-02 | 4,289 | 4,317.5 | 4,241 | 4,263 | 2,977,500 | 4,263 |
| 2014-10-01 | 4,270.5 | 4,318.5 | 4,261 | 4,304 | 1,761,400 | 4,304 |
| 2014-09-30 | 4,275 | 4,280 | 4,224.5 | 4,276.5 | 1,903,900 | 4,276.50 |
| 2014-09-29 | 4,244.5 | 4,280 | 4,210.5 | 4,271.5 | 1,759,400 | 4,271.50 |
| 2014-09-26 | 4,257.5 | 4,266 | 4,216 | 4,229.5 | 1,795,100 | 4,229.50 |
| 2014-09-25 | 4,226.5 | 4,282 | 4,225.5 | 4,270.5 | 2,121,300 | 4,270.50 |
| 2014-09-24 | 4,178.5 | 4,232 | 4,178 | 4,224.5 | 2,306,100 | 4,224.50 |
| 2014-09-22 | 4,200 | 4,251.5 | 4,178.5 | 4,210 | 4,208,700 | 4,210 |
| 2014-09-19 | 4,334.5 | 4,335.5 | 4,207 | 4,245.5 | 5,709,600 | 4,245.50 |
| 2014-09-18 | 4,400 | 4,400 | 4,355.5 | 4,375 | 2,070,800 | 4,375 |
| 2014-09-17 | 4,345 | 4,401.5 | 4,326 | 4,383.5 | 1,962,500 | 4,383.50 |
| 2014-09-16 | 4,360.5 | 4,365.5 | 4,330 | 4,346.5 | 1,644,600 | 4,346.50 |
| 2014-09-12 | 4,326 | 4,368.5 | 4,304.5 | 4,351.5 | 3,730,700 | 4,351.50 |
| 2014-09-11 | 4,393 | 4,400 | 4,314 | 4,326.5 | 2,200,900 | 4,326.50 |
| 2014-09-10 | 4,296 | 4,414 | 4,281.5 | 4,401.5 | 2,111,900 | 4,401.50 |
| 2014-09-09 | 4,354 | 4,354 | 4,301.5 | 4,301.5 | 2,056,800 | 4,301.50 |
| 2014-09-08 | 4,390 | 4,398.5 | 4,314.5 | 4,353.5 | 1,863,800 | 4,353.50 |
| 2014-09-05 | 4,440 | 4,443.5 | 4,368 | 4,387.5 | 1,671,700 | 4,387.50 |
| 2014-09-04 | 4,396 | 4,429.5 | 4,365.5 | 4,429 | 1,999,200 | 4,429 |
| 2014-09-03 | 4,430 | 4,430 | 4,379 | 4,386.5 | 2,478,000 | 4,386.50 |
| 2014-09-02 | 4,443.5 | 4,485 | 4,414.5 | 4,446 | 1,878,800 | 4,446 |
| 2014-09-01 | 4,450 | 4,455.5 | 4,424 | 4,443 | 1,536,100 | 4,443 |
| 2014-08-29 | 4,520.5 | 4,526.5 | 4,456.5 | 4,485 | 1,716,700 | 4,485 |
| 2014-08-28 | 4,486.5 | 4,496.5 | 4,457 | 4,470 | 1,301,600 | 4,470 |
| 2014-08-27 | 4,530 | 4,530 | 4,461 | 4,473.5 | 1,436,000 | 4,473.50 |
| 2014-08-26 | 4,519 | 4,528.5 | 4,494.5 | 4,514.5 | 1,702,500 | 4,514.50 |
| 2014-08-25 | 4,480 | 4,530 | 4,470 | 4,516.5 | 1,840,200 | 4,516.50 |
| 2014-08-22 | 4,470 | 4,475 | 4,443 | 4,446.5 | 1,697,900 | 4,446.50 |
| 2014-08-21 | 4,458 | 4,483 | 4,455.5 | 4,468 | 1,546,600 | 4,468 |
| 2014-08-20 | 4,443 | 4,462.5 | 4,420.5 | 4,451 | 1,578,200 | 4,451 |
| 2014-08-19 | 4,477.5 | 4,495.5 | 4,426.5 | 4,441.5 | 1,802,700 | 4,441.50 |
| 2014-08-18 | 4,378 | 4,456.5 | 4,378 | 4,446.5 | 2,115,300 | 4,446.50 |
| 2014-08-15 | 4,376 | 4,409 | 4,372 | 4,375 | 1,197,800 | 4,375 |
| 2014-08-14 | 4,300 | 4,394 | 4,295 | 4,375.5 | 2,143,100 | 4,375.50 |
| 2014-08-13 | 4,284.5 | 4,293 | 4,258.5 | 4,275.5 | 1,424,000 | 4,275.50 |
| 2014-08-12 | 4,227 | 4,291.5 | 4,215.5 | 4,283.5 | 1,892,800 | 4,283.50 |
| 2014-08-11 | 4,105.5 | 4,243.5 | 4,082.5 | 4,228.5 | 2,315,000 | 4,228.50 |
| 2014-08-08 | 4,110 | 4,148 | 4,052 | 4,063 | 3,063,300 | 4,063 |
| 2014-08-07 | 4,131 | 4,148.5 | 4,078 | 4,113 | 2,686,600 | 4,113 |
| 2014-08-06 | 4,155.5 | 4,198 | 4,145 | 4,161 | 2,142,800 | 4,161 |
| 2014-08-05 | 4,175.5 | 4,245 | 4,158 | 4,190 | 2,157,500 | 4,190 |
| 2014-08-04 | 4,214.5 | 4,218 | 4,179.5 | 4,179.5 | 2,093,700 | 4,179.50 |
| 2014-08-01 | 4,220 | 4,250 | 4,188.5 | 4,216.5 | 2,242,400 | 4,216.50 |
| 2014-07-31 | 4,330 | 4,330 | 4,222 | 4,247 | 3,309,300 | 4,247 |
| 2014-07-30 | 4,250 | 4,346 | 4,207 | 4,330 | 6,317,600 | 4,330 |
| 2014-07-29 | 4,175 | 4,194.5 | 4,161 | 4,181.5 | 1,863,400 | 4,181.50 |
| 2014-07-28 | 4,180.5 | 4,205 | 4,172 | 4,185 | 999,100 | 4,185 |
| 2014-07-25 | 4,193.5 | 4,208 | 4,162.5 | 4,207 | 991,000 | 4,207 |
| 2014-07-24 | 4,230 | 4,239 | 4,167.5 | 4,185.5 | 1,519,200 | 4,185.50 |
| 2014-07-23 | 4,230 | 4,245.5 | 4,206 | 4,225.5 | 1,145,900 | 4,225.50 |
| 2014-07-22 | 4,204.5 | 4,248 | 4,182 | 4,230 | 1,820,100 | 4,230 |
| 2014-07-18 | 4,220 | 4,244 | 4,188 | 4,208 | 1,659,000 | 4,208 |
| 2014-07-17 | 4,275 | 4,310 | 4,234 | 4,245 | 1,417,100 | 4,245 |
| 2014-07-16 | 4,219 | 4,273 | 4,211 | 4,256 | 1,380,700 | 4,256 |
| 2014-07-15 | 4,194 | 4,224 | 4,192 | 4,212 | 1,484,500 | 4,212 |
| 2014-07-14 | 4,196 | 4,245 | 4,186 | 4,212 | 2,147,400 | 4,212 |
| 2014-07-11 | 4,109 | 4,202 | 4,105 | 4,192 | 2,328,900 | 4,192 |
| 2014-07-10 | 4,151 | 4,167 | 4,118 | 4,118 | 1,567,700 | 4,118 |
| 2014-07-09 | 4,069 | 4,160 | 4,063 | 4,151 | 1,867,700 | 4,151 |
| 2014-07-08 | 4,083 | 4,110 | 4,052 | 4,083 | 2,000,900 | 4,083 |
| 2014-07-07 | 4,100 | 4,116 | 4,050 | 4,050 | 1,728,000 | 4,050 |
| 2014-07-04 | 4,125 | 4,129 | 4,089 | 4,120 | 1,500,700 | 4,120 |
| 2014-07-03 | 4,117 | 4,126 | 4,084 | 4,094 | 1,508,400 | 4,094 |
| 2014-07-02 | 4,077 | 4,102 | 4,074 | 4,095 | 1,554,000 | 4,095 |
| 2014-07-01 | 4,000 | 4,070 | 3,986 | 4,054 | 2,121,200 | 4,054 |
| 2014-06-30 | 3,975 | 4,006 | 3,957 | 3,987 | 2,089,000 | 3,987 |
| 2014-06-27 | 4,049 | 4,049 | 3,943 | 3,998 | 2,409,800 | 3,998 |
| 2014-06-26 | 4,066 | 4,082 | 4,017 | 4,034 | 2,262,500 | 4,034 |
| 2014-06-25 | 4,092 | 4,110 | 4,067 | 4,093 | 1,612,300 | 4,093 |
| 2014-06-24 | 4,111 | 4,117 | 4,059 | 4,098 | 2,308,300 | 4,098 |
| 2014-06-23 | 4,127 | 4,145 | 4,091 | 4,113 | 1,867,600 | 4,113 |
| 2014-06-20 | 4,120 | 4,131 | 4,072 | 4,131 | 3,231,500 | 4,131 |
| 2014-06-19 | 4,024 | 4,116 | 4,022 | 4,101 | 2,344,600 | 4,101 |
| 2014-06-18 | 4,024 | 4,067 | 4,024 | 4,058 | 1,573,000 | 4,058 |
| 2014-06-17 | 4,001 | 4,059 | 4,001 | 4,050 | 1,846,000 | 4,050 |
| 2014-06-16 | 3,966 | 3,998 | 3,952 | 3,985 | 1,349,500 | 3,985 |
| 2014-06-13 | 3,998 | 3,998 | 3,932 | 3,989 | 2,820,100 | 3,989 |
| 2014-06-12 | 3,940 | 3,998 | 3,935 | 3,987 | 1,491,400 | 3,987 |
| 2014-06-11 | 3,955 | 3,994 | 3,952 | 3,983 | 1,168,300 | 3,983 |
| 2014-06-10 | 4,013 | 4,029 | 3,966 | 3,976 | 1,485,400 | 3,976 |
| 2014-06-09 | 4,050 | 4,050 | 3,995 | 4,000 | 1,197,700 | 4,000 |
| 2014-06-06 | 4,029 | 4,040 | 3,995 | 4,005 | 2,718,400 | 4,005 |
| 2014-06-05 | 4,084 | 4,085 | 4,030 | 4,041 | 1,998,800 | 4,041 |
| 2014-06-04 | 4,055 | 4,078 | 4,046 | 4,072 | 1,127,100 | 4,072 |
| 2014-06-03 | 4,085 | 4,089 | 4,050 | 4,061 | 1,308,400 | 4,061 |
| 2014-06-02 | 4,064 | 4,077 | 4,026 | 4,047 | 1,737,600 | 4,047 |
| 2014-05-30 | 4,062 | 4,079 | 4,023 | 4,023 | 2,889,700 | 4,023 |
| 2014-05-29 | 4,086 | 4,134 | 4,081 | 4,108 | 1,873,100 | 4,108 |
| 2014-05-28 | 4,041 | 4,109 | 4,031 | 4,095 | 1,729,900 | 4,095 |
| 2014-05-27 | 4,034 | 4,083 | 4,025 | 4,050 | 1,848,200 | 4,050 |
| 2014-05-26 | 3,953 | 4,025 | 3,918 | 4,023 | 2,206,400 | 4,023 |
| 2014-05-23 | 4,014 | 4,027 | 3,963 | 3,967 | 2,312,700 | 3,967 |
| 2014-05-22 | 4,041 | 4,041 | 3,989 | 4,027 | 1,737,200 | 4,027 |
| 2014-05-21 | 3,955 | 4,034 | 3,951 | 4,006 | 2,077,000 | 4,006 |
| 2014-05-20 | 3,940 | 4,023 | 3,931 | 4,007 | 2,166,700 | 4,007 |
| 2014-05-19 | 3,865 | 3,928 | 3,855 | 3,921 | 1,424,400 | 3,921 |
| 2014-05-16 | 3,872 | 3,923 | 3,820 | 3,875 | 2,800,000 | 3,875 |
| 2014-05-15 | 3,816 | 3,865 | 3,756 | 3,843 | 2,261,200 | 3,843 |
| 2014-05-14 | 3,877 | 3,891 | 3,844 | 3,871 | 1,388,100 | 3,871 |
| 2014-05-13 | 3,904 | 3,933 | 3,872 | 3,909 | 1,276,700 | 3,909 |
| 2014-05-12 | 3,894 | 3,908 | 3,864 | 3,870 | 892,300 | 3,870 |
| 2014-05-09 | 3,844 | 3,898 | 3,842 | 3,891 | 1,365,500 | 3,891 |
| 2014-05-08 | 3,904 | 3,917 | 3,870 | 3,884 | 1,065,000 | 3,884 |
| 2014-05-07 | 3,929 | 3,972 | 3,858 | 3,863 | 2,747,200 | 3,863 |
| 2014-05-02 | 3,908 | 3,949 | 3,876 | 3,901 | 1,576,800 | 3,901 |
| 2014-05-01 | 3,822 | 3,935 | 3,822 | 3,927 | 2,120,600 | 3,927 |
| 2014-04-30 | 3,799 | 3,859 | 3,783 | 3,847 | 2,415,500 | 3,847 |
| 2014-04-28 | 3,806 | 3,806 | 3,683 | 3,772 | 1,838,800 | 3,772 |
| 2014-04-25 | 3,772 | 3,806 | 3,722 | 3,745 | 1,843,300 | 3,745 |
| 2014-04-24 | 3,773 | 3,883 | 3,755 | 3,767 | 2,659,200 | 3,767 |
| 2014-04-23 | 3,699 | 3,762 | 3,694 | 3,762 | 1,611,800 | 3,762 |
| 2014-04-22 | 3,671 | 3,721 | 3,665 | 3,693 | 1,660,400 | 3,693 |
| 2014-04-21 | 3,653 | 3,679 | 3,640 | 3,660 | 655,000 | 3,660 |
| 2014-04-18 | 3,632 | 3,658 | 3,614 | 3,653 | 810,000 | 3,653 |
| 2014-04-17 | 3,611 | 3,625 | 3,589 | 3,612 | 1,528,600 | 3,612 |
| 2014-04-16 | 3,621 | 3,654 | 3,604 | 3,625 | 1,519,900 | 3,625 |
| 2014-04-15 | 3,580 | 3,614 | 3,558 | 3,597 | 1,192,300 | 3,597 |
| 2014-04-14 | 3,550 | 3,623 | 3,528 | 3,582 | 1,518,900 | 3,582 |
| 2014-04-11 | 3,508 | 3,577 | 3,496 | 3,551 | 2,959,700 | 3,551 |
| 2014-04-10 | 3,606 | 3,622 | 3,553 | 3,578 | 1,758,500 | 3,578 |
| 2014-04-09 | 3,583 | 3,694 | 3,577 | 3,606 | 2,874,000 | 3,606 |
| 2014-04-08 | 3,630 | 3,633 | 3,579 | 3,580 | 1,823,200 | 3,580 |
| 2014-04-07 | 3,600 | 3,630 | 3,585 | 3,609 | 1,199,700 | 3,609 |
| 2014-04-04 | 3,614 | 3,668 | 3,607 | 3,630 | 1,141,400 | 3,630 |
| 2014-04-03 | 3,605 | 3,630 | 3,597 | 3,610 | 2,011,400 | 3,610 |
| 2014-04-02 | 3,690 | 3,694 | 3,590 | 3,599 | 2,456,400 | 3,599 |
| 2014-04-01 | 3,695 | 3,698 | 3,640 | 3,678 | 2,158,500 | 3,678 |
| 2014-03-31 | 3,618 | 3,667 | 3,604 | 3,657 | 2,041,500 | 3,657 |
| 2014-03-28 | 3,584 | 3,636 | 3,577 | 3,613 | 1,861,200 | 3,613 |
| 2014-03-27 | 3,582 | 3,640 | 3,575 | 3,634 | 3,715,400 | 3,634 |
| 2014-03-26 | 3,541 | 3,568 | 3,516 | 3,566 | 3,688,900 | 3,566 |
| 2014-03-25 | 3,506 | 3,580 | 3,496 | 3,549 | 3,909,700 | 3,549 |
| 2014-03-24 | 3,417 | 3,525 | 3,407 | 3,500 | 4,916,900 | 3,500 |
| 2014-03-20 | 3,328 | 3,344 | 3,289 | 3,318 | 2,220,100 | 3,318 |
| 2014-03-19 | 3,313 | 3,365 | 3,294 | 3,337 | 2,287,600 | 3,337 |
| 2014-03-18 | 3,300 | 3,306 | 3,270 | 3,270 | 1,195,900 | 3,270 |
| 2014-03-17 | 3,261 | 3,264 | 3,206 | 3,230 | 1,392,000 | 3,230 |
| 2014-03-14 | 3,280 | 3,299 | 3,239 | 3,241 | 4,505,200 | 3,241 |
| 2014-03-13 | 3,390 | 3,428 | 3,372 | 3,377 | 1,682,500 | 3,377 |
| 2014-03-12 | 3,440 | 3,452 | 3,387 | 3,395 | 1,637,100 | 3,395 |
| 2014-03-11 | 3,520 | 3,527 | 3,470 | 3,493 | 1,551,300 | 3,493 |
| 2014-03-10 | 3,493 | 3,530 | 3,480 | 3,520 | 1,891,100 | 3,520 |
| 2014-03-07 | 3,499 | 3,540 | 3,484 | 3,532 | 2,151,100 | 3,532 |
| 2014-03-06 | 3,459 | 3,484 | 3,426 | 3,445 | 1,688,800 | 3,445 |
| 2014-03-05 | 3,507 | 3,513 | 3,452 | 3,460 | 1,404,000 | 3,460 |
| 2014-03-04 | 3,442 | 3,519 | 3,432 | 3,507 | 2,323,400 | 3,507 |
| 2014-03-03 | 3,450 | 3,465 | 3,392 | 3,432 | 1,587,900 | 3,432 |
| 2014-02-28 | 3,490 | 3,504 | 3,454 | 3,495 | 1,852,400 | 3,495 |
| 2014-02-27 | 3,462 | 3,509 | 3,442 | 3,490 | 2,308,200 | 3,490 |
| 2014-02-26 | 3,450 | 3,475 | 3,433 | 3,444 | 1,218,000 | 3,444 |
| 2014-02-25 | 3,465 | 3,489 | 3,422 | 3,449 | 1,724,400 | 3,449 |
| 2014-02-24 | 3,416 | 3,466 | 3,377 | 3,444 | 2,254,200 | 3,444 |
| 2014-02-21 | 3,377 | 3,425 | 3,371 | 3,420 | 1,620,100 | 3,420 |
| 2014-02-20 | 3,350 | 3,377 | 3,329 | 3,339 | 2,032,400 | 3,339 |
| 2014-02-19 | 3,301 | 3,347 | 3,290 | 3,336 | 1,324,000 | 3,336 |
| 2014-02-18 | 3,292 | 3,340 | 3,280 | 3,306 | 1,588,100 | 3,306 |
| 2014-02-17 | 3,256 | 3,306 | 3,227 | 3,276 | 1,149,200 | 3,276 |
| 2014-02-14 | 3,300 | 3,343 | 3,236 | 3,247 | 2,132,800 | 3,247 |
| 2014-02-13 | 3,299 | 3,328 | 3,243 | 3,261 | 1,472,100 | 3,261 |
| 2014-02-12 | 3,257 | 3,309 | 3,229 | 3,285 | 1,973,000 | 3,285 |
| 2014-02-10 | 3,196 | 3,235 | 3,175 | 3,227 | 1,170,700 | 3,227 |
| 2014-02-07 | 3,122 | 3,162 | 3,111 | 3,145 | 1,873,200 | 3,145 |
| 2014-02-06 | 3,190 | 3,195 | 3,041 | 3,045 | 1,942,800 | 3,045 |
| 2014-02-05 | 3,173 | 3,182 | 3,049 | 3,103 | 3,140,200 | 3,103 |
| 2014-02-04 | 3,210 | 3,218 | 3,100 | 3,100 | 2,432,900 | 3,100 |
| 2014-02-03 | 3,250 | 3,305 | 3,245 | 3,267 | 1,398,700 | 3,267 |
| 2014-01-31 | 3,305 | 3,311 | 3,241 | 3,275 | 1,450,200 | 3,275 |
| 2014-01-30 | 3,295 | 3,358 | 3,248 | 3,290 | 2,118,900 | 3,290 |
| 2014-01-29 | 3,285 | 3,365 | 3,270 | 3,364 | 1,139,800 | 3,364 |
| 2014-01-28 | 3,298 | 3,305 | 3,232 | 3,232 | 1,801,600 | 3,232 |
| 2014-01-27 | 3,249 | 3,330 | 3,238 | 3,264 | 1,846,300 | 3,264 |
| 2014-01-24 | 3,302 | 3,346 | 3,297 | 3,318 | 2,181,400 | 3,318 |
| 2014-01-23 | 3,393 | 3,417 | 3,344 | 3,344 | 1,838,300 | 3,344 |
| 2014-01-22 | 3,403 | 3,407 | 3,330 | 3,367 | 1,543,600 | 3,367 |
| 2014-01-21 | 3,398 | 3,414 | 3,381 | 3,381 | 1,501,900 | 3,381 |
| 2014-01-20 | 3,365 | 3,394 | 3,321 | 3,384 | 1,212,900 | 3,384 |
| 2014-01-17 | 3,329 | 3,409 | 3,325 | 3,355 | 2,396,800 | 3,355 |
| 2014-01-16 | 3,320 | 3,370 | 3,313 | 3,329 | 1,720,300 | 3,329 |
| 2014-01-15 | 3,277 | 3,300 | 3,251 | 3,300 | 1,669,500 | 3,300 |
| 2014-01-14 | 3,234 | 3,257 | 3,197 | 3,207 | 2,356,200 | 3,207 |
| 2014-01-10 | 3,245 | 3,300 | 3,235 | 3,300 | 2,133,600 | 3,300 |
| 2014-01-09 | 3,270 | 3,290 | 3,245 | 3,280 | 1,336,900 | 3,280 |
| 2014-01-08 | 3,275 | 3,290 | 3,270 | 3,290 | 1,095,400 | 3,290 |
| 2014-01-07 | 3,260 | 3,280 | 3,230 | 3,250 | 1,033,900 | 3,250 |
| 2014-01-06 | 3,330 | 3,350 | 3,250 | 3,260 | 1,971,600 | 3,260 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
