4502 武田薬品工業(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 | 5,055 | 5,055 | 4,996 | 4,996.5 | 1,556,600 | 4,996.50 |
| 2014-12-29 | 5,090 | 5,091 | 5,011 | 5,062 | 1,505,200 | 5,062 |
| 2014-12-26 | 5,062 | 5,096 | 5,047 | 5,062 | 1,008,900 | 5,062 |
| 2014-12-25 | 5,050 | 5,068 | 5,040 | 5,057 | 1,014,700 | 5,057 |
| 2014-12-24 | 5,081 | 5,100 | 5,045 | 5,064 | 1,721,500 | 5,064 |
| 2014-12-22 | 5,022 | 5,060 | 5,016 | 5,059 | 2,078,500 | 5,059 |
| 2014-12-19 | 5,000 | 5,013 | 4,981 | 5,001 | 2,577,400 | 5,001 |
| 2014-12-18 | 4,918 | 4,956 | 4,908.5 | 4,927.5 | 2,524,400 | 4,927.50 |
| 2014-12-17 | 4,825 | 4,874.5 | 4,821 | 4,838.5 | 2,673,300 | 4,838.50 |
| 2014-12-16 | 4,934.5 | 4,939 | 4,827.5 | 4,836 | 3,249,300 | 4,836 |
| 2014-12-15 | 4,908 | 4,981 | 4,898 | 4,958 | 2,258,900 | 4,958 |
| 2014-12-12 | 4,945 | 5,009 | 4,943 | 4,945 | 4,593,800 | 4,945 |
| 2014-12-11 | 4,971.5 | 4,979.5 | 4,920 | 4,943.5 | 2,403,300 | 4,943.50 |
| 2014-12-10 | 5,082 | 5,100 | 5,001 | 5,022 | 3,040,300 | 5,022 |
| 2014-12-09 | 5,086 | 5,100 | 5,085 | 5,100 | 1,984,700 | 5,100 |
| 2014-12-08 | 5,063 | 5,100 | 5,059 | 5,100 | 2,478,100 | 5,100 |
| 2014-12-05 | 5,009 | 5,050 | 5,007 | 5,050 | 1,629,200 | 5,050 |
| 2014-12-04 | 5,050 | 5,053 | 5,024 | 5,040 | 1,763,900 | 5,040 |
| 2014-12-03 | 5,050 | 5,050 | 5,007 | 5,024 | 2,014,500 | 5,024 |
| 2014-12-02 | 5,007 | 5,046 | 5,002 | 5,038 | 2,033,500 | 5,038 |
| 2014-12-01 | 4,960 | 5,020 | 4,955.5 | 5,015 | 2,234,100 | 5,015 |
| 2014-11-28 | 4,934.5 | 4,983 | 4,934.5 | 4,972 | 1,642,000 | 4,972 |
| 2014-11-27 | 4,962.5 | 4,968 | 4,924.5 | 4,940.5 | 1,834,700 | 4,940.50 |
| 2014-11-26 | 4,995.5 | 5,000 | 4,981 | 4,989.5 | 3,191,200 | 4,989.50 |
| 2014-11-25 | 4,996 | 4,997 | 4,946 | 4,989.5 | 3,519,800 | 4,989.50 |
| 2014-11-21 | 4,950 | 4,985 | 4,927.5 | 4,973.5 | 2,213,500 | 4,973.50 |
| 2014-11-20 | 4,965 | 4,985 | 4,951.5 | 4,966 | 1,724,000 | 4,966 |
| 2014-11-19 | 4,950 | 4,994.5 | 4,925.5 | 4,949 | 2,455,400 | 4,949 |
| 2014-11-18 | 4,932 | 4,950 | 4,912.5 | 4,950 | 2,556,700 | 4,950 |
| 2014-11-17 | 4,933 | 4,947.5 | 4,841.5 | 4,865.5 | 2,936,600 | 4,865.50 |
| 2014-11-14 | 4,950 | 4,969 | 4,936 | 4,967.5 | 4,464,900 | 4,967.50 |
| 2014-11-13 | 4,907 | 4,930 | 4,895.5 | 4,930 | 2,636,400 | 4,930 |
| 2014-11-12 | 4,915 | 4,925 | 4,883 | 4,892.5 | 3,519,800 | 4,892.50 |
| 2014-11-11 | 4,850 | 4,912 | 4,843 | 4,901 | 2,497,800 | 4,901 |
| 2014-11-10 | 4,868 | 4,893 | 4,849 | 4,873.5 | 1,940,600 | 4,873.50 |
| 2014-11-07 | 4,900 | 4,910.5 | 4,878 | 4,907 | 2,705,700 | 4,907 |
| 2014-11-06 | 4,909.5 | 4,914.5 | 4,823.5 | 4,856 | 2,906,800 | 4,856 |
| 2014-11-05 | 4,875 | 4,920 | 4,865.5 | 4,915.5 | 4,158,700 | 4,915.50 |
| 2014-11-04 | 4,920 | 4,925 | 4,874.5 | 4,894.5 | 6,359,500 | 4,894.50 |
| 2014-10-31 | 4,725 | 4,861 | 4,715 | 4,804.5 | 5,947,000 | 4,804.50 |
| 2014-10-30 | 4,649 | 4,685 | 4,635.5 | 4,657.5 | 2,228,000 | 4,657.50 |
| 2014-10-29 | 4,639 | 4,650 | 4,605 | 4,628 | 2,220,500 | 4,628 |
| 2014-10-28 | 4,650 | 4,700 | 4,603 | 4,629.5 | 2,869,400 | 4,629.50 |
| 2014-10-27 | 4,556 | 4,597.5 | 4,546 | 4,579.5 | 1,587,800 | 4,579.50 |
| 2014-10-24 | 4,550 | 4,567 | 4,515 | 4,538.5 | 1,742,100 | 4,538.50 |
| 2014-10-23 | 4,466 | 4,515 | 4,452.5 | 4,486.5 | 1,622,000 | 4,486.50 |
| 2014-10-22 | 4,442.5 | 4,484.5 | 4,435.5 | 4,482 | 2,144,300 | 4,482 |
| 2014-10-21 | 4,475 | 4,509.5 | 4,410.5 | 4,423.5 | 2,106,400 | 4,423.50 |
| 2014-10-20 | 4,444 | 4,483.5 | 4,418.5 | 4,470.5 | 2,402,600 | 4,470.50 |
| 2014-10-17 | 4,410 | 4,426 | 4,337.5 | 4,337.5 | 3,690,900 | 4,337.50 |
| 2014-10-16 | 4,470 | 4,479 | 4,421 | 4,425 | 3,758,800 | 4,425 |
| 2014-10-15 | 4,520 | 4,525 | 4,491.5 | 4,508 | 2,516,700 | 4,508 |
| 2014-10-14 | 4,560 | 4,572.5 | 4,500 | 4,500 | 4,189,400 | 4,500 |
| 2014-10-10 | 4,580 | 4,632 | 4,576 | 4,586.5 | 3,044,900 | 4,586.50 |
| 2014-10-09 | 4,627 | 4,649.5 | 4,608 | 4,608 | 2,626,800 | 4,608 |
| 2014-10-08 | 4,643 | 4,645 | 4,613.5 | 4,624.5 | 2,123,400 | 4,624.50 |
| 2014-10-07 | 4,675 | 4,698.5 | 4,672 | 4,678 | 1,826,700 | 4,678 |
| 2014-10-06 | 4,714 | 4,715 | 4,671.5 | 4,682 | 1,863,900 | 4,682 |
| 2014-10-03 | 4,629.5 | 4,659 | 4,615 | 4,659 | 2,524,800 | 4,659 |
| 2014-10-02 | 4,720 | 4,738 | 4,661 | 4,663 | 2,661,000 | 4,663 |
| 2014-10-01 | 4,736.5 | 4,780 | 4,724 | 4,740 | 2,052,200 | 4,740 |
| 2014-09-30 | 4,810 | 4,810 | 4,717.5 | 4,768 | 3,724,400 | 4,768 |
| 2014-09-29 | 4,805 | 4,829.5 | 4,790.5 | 4,812 | 2,125,700 | 4,812 |
| 2014-09-26 | 4,799 | 4,820 | 4,781 | 4,798.5 | 3,187,900 | 4,798.50 |
| 2014-09-25 | 4,911.5 | 4,915 | 4,893 | 4,913.5 | 3,303,900 | 4,913.50 |
| 2014-09-24 | 4,914 | 4,922.5 | 4,889 | 4,894.5 | 3,181,800 | 4,894.50 |
| 2014-09-22 | 4,901.5 | 4,934.5 | 4,894 | 4,928 | 2,762,800 | 4,928 |
| 2014-09-19 | 4,880 | 4,902 | 4,871.5 | 4,893.5 | 3,102,300 | 4,893.50 |
| 2014-09-18 | 4,850 | 4,872 | 4,841.5 | 4,861 | 2,429,200 | 4,861 |
| 2014-09-17 | 4,830 | 4,867.5 | 4,817.5 | 4,829.5 | 2,482,200 | 4,829.50 |
| 2014-09-16 | 4,806.5 | 4,827.5 | 4,787 | 4,827 | 1,860,300 | 4,827 |
| 2014-09-12 | 4,800.5 | 4,814 | 4,778 | 4,806.5 | 4,323,100 | 4,806.50 |
| 2014-09-11 | 4,830 | 4,830 | 4,788 | 4,792.5 | 2,023,400 | 4,792.50 |
| 2014-09-10 | 4,760 | 4,807.5 | 4,755 | 4,801.5 | 2,135,300 | 4,801.50 |
| 2014-09-09 | 4,749.5 | 4,778.5 | 4,743.5 | 4,771 | 1,884,600 | 4,771 |
| 2014-09-08 | 4,719 | 4,733 | 4,704 | 4,732.5 | 1,823,200 | 4,732.50 |
| 2014-09-05 | 4,710 | 4,717 | 4,674 | 4,696 | 2,257,000 | 4,696 |
| 2014-09-04 | 4,782.5 | 4,782.5 | 4,701 | 4,711.5 | 2,773,500 | 4,711.50 |
| 2014-09-03 | 4,802.5 | 4,805 | 4,766.5 | 4,772 | 1,664,300 | 4,772 |
| 2014-09-02 | 4,790 | 4,809 | 4,771.5 | 4,783 | 1,984,600 | 4,783 |
| 2014-09-01 | 4,762 | 4,783 | 4,743 | 4,779.5 | 1,711,300 | 4,779.50 |
| 2014-08-29 | 4,718 | 4,750 | 4,710 | 4,750 | 2,752,000 | 4,750 |
| 2014-08-28 | 4,700 | 4,723.5 | 4,698.5 | 4,718 | 1,566,700 | 4,718 |
| 2014-08-27 | 4,720 | 4,740 | 4,692.5 | 4,719.5 | 1,528,700 | 4,719.50 |
| 2014-08-26 | 4,716 | 4,720 | 4,697 | 4,701 | 1,239,400 | 4,701 |
| 2014-08-25 | 4,745 | 4,745 | 4,716 | 4,716 | 1,115,000 | 4,716 |
| 2014-08-22 | 4,738 | 4,743 | 4,716.5 | 4,722.5 | 1,236,200 | 4,722.50 |
| 2014-08-21 | 4,700 | 4,730 | 4,695.5 | 4,720 | 1,668,600 | 4,720 |
| 2014-08-20 | 4,698 | 4,707.5 | 4,680 | 4,686.5 | 1,427,700 | 4,686.50 |
| 2014-08-19 | 4,690 | 4,694.5 | 4,670.5 | 4,690.5 | 1,591,400 | 4,690.50 |
| 2014-08-18 | 4,670 | 4,674.5 | 4,651.5 | 4,665.5 | 1,095,600 | 4,665.50 |
| 2014-08-15 | 4,680 | 4,683.5 | 4,671 | 4,677.5 | 1,180,000 | 4,677.50 |
| 2014-08-14 | 4,646 | 4,665.5 | 4,629 | 4,660 | 1,300,500 | 4,660 |
| 2014-08-13 | 4,636.5 | 4,637 | 4,610 | 4,617 | 1,584,200 | 4,617 |
| 2014-08-12 | 4,619 | 4,654 | 4,610.5 | 4,637 | 935,800 | 4,637 |
| 2014-08-11 | 4,597.5 | 4,628 | 4,570.5 | 4,618.5 | 1,478,500 | 4,618.50 |
| 2014-08-08 | 4,578.5 | 4,590 | 4,523 | 4,536 | 3,298,600 | 4,536 |
| 2014-08-07 | 4,620 | 4,628 | 4,556 | 4,601.5 | 3,160,200 | 4,601.50 |
| 2014-08-06 | 4,651 | 4,669.5 | 4,623 | 4,634.5 | 2,249,800 | 4,634.50 |
| 2014-08-05 | 4,674 | 4,684 | 4,653.5 | 4,659.5 | 1,544,200 | 4,659.50 |
| 2014-08-04 | 4,688 | 4,692.5 | 4,659 | 4,659.5 | 1,943,000 | 4,659.50 |
| 2014-08-01 | 4,710 | 4,728 | 4,700 | 4,700 | 1,544,500 | 4,700 |
| 2014-07-31 | 4,738 | 4,762 | 4,727 | 4,727 | 1,807,600 | 4,727 |
| 2014-07-30 | 4,735 | 4,746.5 | 4,731.5 | 4,732.5 | 1,026,900 | 4,732.50 |
| 2014-07-29 | 4,722.5 | 4,748 | 4,720 | 4,738.5 | 1,323,100 | 4,738.50 |
| 2014-07-28 | 4,709 | 4,738 | 4,705.5 | 4,709.5 | 1,578,700 | 4,709.50 |
| 2014-07-25 | 4,689 | 4,716 | 4,672.5 | 4,713 | 1,432,000 | 4,713 |
| 2014-07-24 | 4,667 | 4,692.5 | 4,661 | 4,674 | 1,541,400 | 4,674 |
| 2014-07-23 | 4,675 | 4,685.5 | 4,657.5 | 4,666 | 1,171,000 | 4,666 |
| 2014-07-22 | 4,694.5 | 4,701 | 4,670 | 4,673 | 1,380,500 | 4,673 |
| 2014-07-18 | 4,680 | 4,689 | 4,652 | 4,670 | 1,691,000 | 4,670 |
| 2014-07-17 | 4,733 | 4,739 | 4,710 | 4,715 | 1,135,200 | 4,715 |
| 2014-07-16 | 4,731 | 4,745 | 4,722 | 4,731 | 1,314,900 | 4,731 |
| 2014-07-15 | 4,735 | 4,758 | 4,726 | 4,726 | 1,657,800 | 4,726 |
| 2014-07-14 | 4,670 | 4,732 | 4,670 | 4,723 | 1,669,300 | 4,723 |
| 2014-07-11 | 4,634 | 4,681 | 4,630 | 4,663 | 1,995,000 | 4,663 |
| 2014-07-10 | 4,656 | 4,677 | 4,641 | 4,655 | 2,040,900 | 4,655 |
| 2014-07-09 | 4,660 | 4,685 | 4,657 | 4,678 | 1,870,300 | 4,678 |
| 2014-07-08 | 4,680 | 4,705 | 4,670 | 4,684 | 1,584,800 | 4,684 |
| 2014-07-07 | 4,712 | 4,721 | 4,686 | 4,686 | 1,756,800 | 4,686 |
| 2014-07-04 | 4,740 | 4,742 | 4,712 | 4,721 | 1,224,900 | 4,721 |
| 2014-07-03 | 4,747 | 4,748 | 4,702 | 4,709 | 1,635,200 | 4,709 |
| 2014-07-02 | 4,725 | 4,747 | 4,722 | 4,739 | 1,396,000 | 4,739 |
| 2014-07-01 | 4,695 | 4,729 | 4,682 | 4,722 | 1,710,200 | 4,722 |
| 2014-06-30 | 4,700 | 4,700 | 4,664 | 4,699 | 1,633,200 | 4,699 |
| 2014-06-27 | 4,722 | 4,728 | 4,656 | 4,683 | 2,147,500 | 4,683 |
| 2014-06-26 | 4,707 | 4,732 | 4,701 | 4,707 | 2,020,600 | 4,707 |
| 2014-06-25 | 4,748 | 4,754 | 4,706 | 4,706 | 2,280,100 | 4,706 |
| 2014-06-24 | 4,695 | 4,762 | 4,691 | 4,743 | 2,290,200 | 4,743 |
| 2014-06-23 | 4,750 | 4,796 | 4,723 | 4,723 | 5,300,800 | 4,723 |
| 2014-06-20 | 4,830 | 4,875 | 4,827 | 4,841 | 5,800,900 | 4,841 |
| 2014-06-19 | 4,808 | 4,885 | 4,802 | 4,876 | 3,649,900 | 4,876 |
| 2014-06-18 | 4,745 | 4,809 | 4,739 | 4,799 | 2,588,000 | 4,799 |
| 2014-06-17 | 4,738 | 4,759 | 4,718 | 4,724 | 1,642,600 | 4,724 |
| 2014-06-16 | 4,734 | 4,738 | 4,692 | 4,701 | 1,671,400 | 4,701 |
| 2014-06-13 | 4,687 | 4,747 | 4,687 | 4,734 | 3,118,300 | 4,734 |
| 2014-06-12 | 4,687 | 4,739 | 4,667 | 4,731 | 2,453,200 | 4,731 |
| 2014-06-11 | 4,712 | 4,739 | 4,702 | 4,729 | 2,126,200 | 4,729 |
| 2014-06-10 | 4,723 | 4,728 | 4,685 | 4,686 | 1,901,500 | 4,686 |
| 2014-06-09 | 4,735 | 4,737 | 4,701 | 4,702 | 1,977,200 | 4,702 |
| 2014-06-06 | 4,710 | 4,720 | 4,678 | 4,711 | 2,873,600 | 4,711 |
| 2014-06-05 | 4,698 | 4,717 | 4,690 | 4,710 | 2,754,900 | 4,710 |
| 2014-06-04 | 4,688 | 4,689 | 4,645 | 4,687 | 2,750,700 | 4,687 |
| 2014-06-03 | 4,675 | 4,702 | 4,668 | 4,675 | 2,978,200 | 4,675 |
| 2014-06-02 | 4,630 | 4,664 | 4,619 | 4,659 | 2,132,800 | 4,659 |
| 2014-05-30 | 4,620 | 4,625 | 4,594 | 4,607 | 1,798,100 | 4,607 |
| 2014-05-29 | 4,617 | 4,660 | 4,613 | 4,622 | 1,725,200 | 4,622 |
| 2014-05-28 | 4,614 | 4,643 | 4,595 | 4,622 | 2,319,100 | 4,622 |
| 2014-05-27 | 4,599 | 4,640 | 4,589 | 4,596 | 2,549,500 | 4,596 |
| 2014-05-26 | 4,604 | 4,609 | 4,562 | 4,589 | 2,184,100 | 4,589 |
| 2014-05-23 | 4,568 | 4,655 | 4,566 | 4,594 | 4,442,000 | 4,594 |
| 2014-05-22 | 4,470 | 4,528 | 4,458 | 4,521 | 2,252,700 | 4,521 |
| 2014-05-21 | 4,461 | 4,500 | 4,450 | 4,466 | 1,933,800 | 4,466 |
| 2014-05-20 | 4,500 | 4,525 | 4,488 | 4,488 | 1,728,000 | 4,488 |
| 2014-05-19 | 4,490 | 4,519 | 4,483 | 4,491 | 1,450,000 | 4,491 |
| 2014-05-16 | 4,540 | 4,540 | 4,490 | 4,518 | 2,466,400 | 4,518 |
| 2014-05-15 | 4,540 | 4,543 | 4,500 | 4,540 | 2,304,000 | 4,540 |
| 2014-05-14 | 4,545 | 4,596 | 4,540 | 4,565 | 2,037,300 | 4,565 |
| 2014-05-13 | 4,642 | 4,645 | 4,544 | 4,564 | 2,302,200 | 4,564 |
| 2014-05-12 | 4,540 | 4,587 | 4,540 | 4,557 | 1,554,400 | 4,557 |
| 2014-05-09 | 4,536 | 4,618 | 4,528 | 4,552 | 3,790,700 | 4,552 |
| 2014-05-08 | 4,620 | 4,679 | 4,607 | 4,637 | 2,128,100 | 4,637 |
| 2014-05-07 | 4,630 | 4,640 | 4,556 | 4,556 | 3,044,500 | 4,556 |
| 2014-05-02 | 4,607 | 4,648 | 4,605 | 4,641 | 1,533,900 | 4,641 |
| 2014-05-01 | 4,618 | 4,657 | 4,594 | 4,653 | 2,336,100 | 4,653 |
| 2014-04-30 | 4,572 | 4,608 | 4,552 | 4,588 | 2,629,900 | 4,588 |
| 2014-04-28 | 4,511 | 4,540 | 4,496 | 4,521 | 1,391,400 | 4,521 |
| 2014-04-25 | 4,500 | 4,574 | 4,500 | 4,554 | 2,283,100 | 4,554 |
| 2014-04-24 | 4,514 | 4,529 | 4,477 | 4,486 | 1,315,000 | 4,486 |
| 2014-04-23 | 4,490 | 4,554 | 4,447 | 4,536 | 3,279,800 | 4,536 |
| 2014-04-22 | 4,530 | 4,536 | 4,500 | 4,500 | 1,793,200 | 4,500 |
| 2014-04-21 | 4,540 | 4,560 | 4,521 | 4,525 | 1,233,900 | 4,525 |
| 2014-04-18 | 4,542 | 4,560 | 4,525 | 4,547 | 1,174,100 | 4,547 |
| 2014-04-17 | 4,550 | 4,570 | 4,523 | 4,546 | 1,915,100 | 4,546 |
| 2014-04-16 | 4,458 | 4,532 | 4,456 | 4,528 | 2,651,500 | 4,528 |
| 2014-04-15 | 4,453 | 4,465 | 4,413 | 4,425 | 3,124,000 | 4,425 |
| 2014-04-14 | 4,445 | 4,499 | 4,441 | 4,452 | 2,306,100 | 4,452 |
| 2014-04-11 | 4,425 | 4,488 | 4,400 | 4,452 | 4,255,800 | 4,452 |
| 2014-04-10 | 4,550 | 4,556 | 4,491 | 4,492 | 3,471,400 | 4,492 |
| 2014-04-09 | 4,500 | 4,565 | 4,466 | 4,522 | 7,529,900 | 4,522 |
| 2014-04-08 | 4,789 | 4,807 | 4,396 | 4,572 | 17,750,300 | 4,572 |
| 2014-04-07 | 4,825 | 4,855 | 4,810 | 4,821 | 1,604,300 | 4,821 |
| 2014-04-04 | 4,860 | 4,874 | 4,824 | 4,851 | 1,767,800 | 4,851 |
| 2014-04-03 | 4,825 | 4,893 | 4,820 | 4,861 | 2,101,300 | 4,861 |
| 2014-04-02 | 4,845 | 4,858 | 4,818 | 4,822 | 2,608,300 | 4,822 |
| 2014-04-01 | 4,892 | 4,892 | 4,839 | 4,854 | 1,936,700 | 4,854 |
| 2014-03-31 | 4,893 | 4,900 | 4,845 | 4,892 | 2,886,300 | 4,892 |
| 2014-03-28 | 4,850 | 4,900 | 4,848 | 4,882 | 2,483,200 | 4,882 |
| 2014-03-27 | 4,772 | 4,886 | 4,767 | 4,872 | 3,748,200 | 4,872 |
| 2014-03-26 | 4,919 | 4,944 | 4,910 | 4,924 | 3,491,900 | 4,924 |
| 2014-03-25 | 4,909 | 4,949 | 4,907 | 4,920 | 2,687,200 | 4,920 |
| 2014-03-24 | 4,940 | 4,945 | 4,900 | 4,943 | 4,078,700 | 4,943 |
| 2014-03-20 | 4,909 | 4,925 | 4,858 | 4,871 | 2,548,200 | 4,871 |
| 2014-03-19 | 4,897 | 4,965 | 4,886 | 4,927 | 4,256,700 | 4,927 |
| 2014-03-18 | 4,812 | 4,886 | 4,790 | 4,847 | 2,571,700 | 4,847 |
| 2014-03-17 | 4,752 | 4,773 | 4,727 | 4,746 | 2,485,000 | 4,746 |
| 2014-03-14 | 4,800 | 4,805 | 4,750 | 4,752 | 6,952,600 | 4,752 |
| 2014-03-13 | 4,909 | 4,922 | 4,873 | 4,892 | 2,180,100 | 4,892 |
| 2014-03-12 | 4,927 | 4,940 | 4,900 | 4,905 | 2,251,100 | 4,905 |
| 2014-03-11 | 4,935 | 4,980 | 4,923 | 4,964 | 2,122,600 | 4,964 |
| 2014-03-10 | 4,937 | 4,942 | 4,891 | 4,928 | 2,366,300 | 4,928 |
| 2014-03-07 | 4,929 | 4,945 | 4,916 | 4,944 | 2,059,900 | 4,944 |
| 2014-03-06 | 4,899 | 4,925 | 4,881 | 4,905 | 2,271,600 | 4,905 |
| 2014-03-05 | 4,883 | 4,893 | 4,865 | 4,873 | 2,244,700 | 4,873 |
| 2014-03-04 | 4,760 | 4,848 | 4,756 | 4,810 | 2,047,100 | 4,810 |
| 2014-03-03 | 4,835 | 4,854 | 4,768 | 4,797 | 2,680,500 | 4,797 |
| 2014-02-28 | 4,851 | 4,890 | 4,827 | 4,872 | 3,029,700 | 4,872 |
| 2014-02-27 | 4,900 | 4,901 | 4,858 | 4,871 | 2,280,600 | 4,871 |
| 2014-02-26 | 4,870 | 4,933 | 4,868 | 4,904 | 1,800,600 | 4,904 |
| 2014-02-25 | 4,881 | 4,908 | 4,869 | 4,901 | 2,252,800 | 4,901 |
| 2014-02-24 | 4,857 | 4,887 | 4,811 | 4,869 | 2,310,700 | 4,869 |
| 2014-02-21 | 4,797 | 4,865 | 4,794 | 4,857 | 2,689,600 | 4,857 |
| 2014-02-20 | 4,805 | 4,833 | 4,766 | 4,780 | 2,266,800 | 4,780 |
| 2014-02-19 | 4,839 | 4,867 | 4,800 | 4,823 | 2,743,700 | 4,823 |
| 2014-02-18 | 4,753 | 4,841 | 4,739 | 4,822 | 2,780,700 | 4,822 |
| 2014-02-17 | 4,759 | 4,772 | 4,689 | 4,741 | 1,521,100 | 4,741 |
| 2014-02-14 | 4,719 | 4,790 | 4,685 | 4,710 | 2,874,800 | 4,710 |
| 2014-02-13 | 4,800 | 4,800 | 4,710 | 4,719 | 1,995,300 | 4,719 |
| 2014-02-12 | 4,766 | 4,806 | 4,752 | 4,787 | 3,564,900 | 4,787 |
| 2014-02-10 | 4,700 | 4,700 | 4,641 | 4,670 | 3,184,000 | 4,670 |
| 2014-02-07 | 4,635 | 4,667 | 4,603 | 4,665 | 2,796,700 | 4,665 |
| 2014-02-06 | 4,661 | 4,705 | 4,565 | 4,565 | 5,221,000 | 4,565 |
| 2014-02-05 | 4,675 | 4,714 | 4,665 | 4,692 | 3,347,900 | 4,692 |
| 2014-02-04 | 4,709 | 4,739 | 4,657 | 4,657 | 5,191,600 | 4,657 |
| 2014-02-03 | 4,770 | 4,788 | 4,745 | 4,755 | 2,449,400 | 4,755 |
| 2014-01-31 | 4,809 | 4,832 | 4,759 | 4,793 | 2,729,900 | 4,793 |
| 2014-01-30 | 4,780 | 4,825 | 4,751 | 4,792 | 2,974,900 | 4,792 |
| 2014-01-29 | 4,765 | 4,849 | 4,762 | 4,849 | 2,881,800 | 4,849 |
| 2014-01-28 | 4,740 | 4,760 | 4,736 | 4,738 | 2,947,800 | 4,738 |
| 2014-01-27 | 4,750 | 4,771 | 4,725 | 4,738 | 4,023,400 | 4,738 |
| 2014-01-24 | 4,810 | 4,835 | 4,791 | 4,803 | 4,080,600 | 4,803 |
| 2014-01-23 | 4,865 | 4,879 | 4,842 | 4,842 | 2,853,000 | 4,842 |
| 2014-01-22 | 4,845 | 4,873 | 4,827 | 4,865 | 3,096,700 | 4,865 |
| 2014-01-21 | 4,853 | 4,870 | 4,837 | 4,837 | 2,303,300 | 4,837 |
| 2014-01-20 | 4,873 | 4,873 | 4,841 | 4,845 | 1,746,400 | 4,845 |
| 2014-01-17 | 4,850 | 4,874 | 4,837 | 4,866 | 2,806,300 | 4,866 |
| 2014-01-16 | 4,850 | 4,865 | 4,837 | 4,844 | 2,978,500 | 4,844 |
| 2014-01-15 | 4,821 | 4,846 | 4,801 | 4,840 | 3,068,300 | 4,840 |
| 2014-01-14 | 4,790 | 4,829 | 4,767 | 4,782 | 4,036,100 | 4,782 |
| 2014-01-10 | 4,790 | 4,835 | 4,785 | 4,820 | 4,437,200 | 4,820 |
| 2014-01-09 | 4,825 | 4,830 | 4,790 | 4,815 | 4,151,000 | 4,815 |
| 2014-01-08 | 4,800 | 4,820 | 4,790 | 4,820 | 3,087,600 | 4,820 |
| 2014-01-07 | 4,820 | 4,835 | 4,800 | 4,800 | 5,170,200 | 4,800 |
| 2014-01-06 | 4,820 | 4,835 | 4,800 | 4,815 | 6,090,900 | 4,815 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
