4503 アステラス製薬(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 | 1,715 | 1,716.5 | 1,685.5 | 1,686.5 | 4,149,000 | 1,686.50 |
| 2014-12-29 | 1,735 | 1,742.5 | 1,698 | 1,718 | 3,643,200 | 1,718 |
| 2014-12-26 | 1,711 | 1,729 | 1,708.5 | 1,724.5 | 2,358,500 | 1,724.50 |
| 2014-12-25 | 1,701 | 1,721 | 1,701 | 1,713 | 2,931,200 | 1,713 |
| 2014-12-24 | 1,719 | 1,722.5 | 1,702.5 | 1,710 | 4,940,100 | 1,710 |
| 2014-12-22 | 1,725.5 | 1,732 | 1,704 | 1,707.5 | 4,636,500 | 1,707.50 |
| 2014-12-19 | 1,690.5 | 1,704 | 1,671.5 | 1,702.5 | 7,063,100 | 1,702.50 |
| 2014-12-18 | 1,677.5 | 1,703.5 | 1,650.5 | 1,655 | 9,449,100 | 1,655 |
| 2014-12-17 | 1,638 | 1,661.5 | 1,635.5 | 1,653.5 | 11,246,300 | 1,653.50 |
| 2014-12-16 | 1,691 | 1,700 | 1,662 | 1,666 | 11,027,400 | 1,666 |
| 2014-12-15 | 1,687 | 1,724 | 1,686 | 1,695 | 6,220,800 | 1,695 |
| 2014-12-12 | 1,697 | 1,745 | 1,691.5 | 1,722.5 | 17,954,100 | 1,722.50 |
| 2014-12-11 | 1,688.5 | 1,707 | 1,673.5 | 1,688.5 | 6,451,700 | 1,688.50 |
| 2014-12-10 | 1,740 | 1,747.5 | 1,705 | 1,713.5 | 8,543,300 | 1,713.50 |
| 2014-12-09 | 1,721 | 1,737 | 1,715.5 | 1,730.5 | 4,926,800 | 1,730.50 |
| 2014-12-08 | 1,740 | 1,745 | 1,715.5 | 1,732.5 | 8,093,600 | 1,732.50 |
| 2014-12-05 | 1,685 | 1,719.5 | 1,672.5 | 1,719 | 7,309,000 | 1,719 |
| 2014-12-04 | 1,738 | 1,738 | 1,688 | 1,705.5 | 8,164,200 | 1,705.50 |
| 2014-12-03 | 1,729 | 1,735.5 | 1,700 | 1,708 | 9,404,200 | 1,708 |
| 2014-12-02 | 1,705.5 | 1,719.5 | 1,691.5 | 1,715 | 6,539,200 | 1,715 |
| 2014-12-01 | 1,698 | 1,724 | 1,696.5 | 1,713.5 | 5,866,000 | 1,713.50 |
| 2014-11-28 | 1,700 | 1,715 | 1,692 | 1,707 | 6,950,300 | 1,707 |
| 2014-11-27 | 1,700 | 1,709.5 | 1,691.5 | 1,697.5 | 7,474,800 | 1,697.50 |
| 2014-11-26 | 1,753 | 1,753 | 1,705.5 | 1,708.5 | 11,452,600 | 1,708.50 |
| 2014-11-25 | 1,775 | 1,777.5 | 1,720.5 | 1,722 | 14,830,500 | 1,722 |
| 2014-11-21 | 1,770 | 1,783 | 1,741.5 | 1,762 | 8,937,000 | 1,762 |
| 2014-11-20 | 1,791.5 | 1,803.5 | 1,774 | 1,780.5 | 6,772,900 | 1,780.50 |
| 2014-11-19 | 1,805 | 1,815 | 1,782 | 1,791.5 | 7,205,300 | 1,791.50 |
| 2014-11-18 | 1,799.5 | 1,806 | 1,786.5 | 1,805 | 6,845,200 | 1,805 |
| 2014-11-17 | 1,800 | 1,802 | 1,758.5 | 1,772 | 8,751,200 | 1,772 |
| 2014-11-14 | 1,817 | 1,818.5 | 1,790 | 1,810 | 14,268,900 | 1,810 |
| 2014-11-13 | 1,775 | 1,789 | 1,762.5 | 1,787 | 7,165,200 | 1,787 |
| 2014-11-12 | 1,800 | 1,809 | 1,783.5 | 1,789 | 9,557,700 | 1,789 |
| 2014-11-11 | 1,754 | 1,794 | 1,747 | 1,786.5 | 6,887,400 | 1,786.50 |
| 2014-11-10 | 1,777.5 | 1,788.5 | 1,742 | 1,752.5 | 5,503,600 | 1,752.50 |
| 2014-11-07 | 1,750.5 | 1,781 | 1,748.5 | 1,779 | 5,488,100 | 1,779 |
| 2014-11-06 | 1,796 | 1,797.5 | 1,745 | 1,753 | 7,659,800 | 1,753 |
| 2014-11-05 | 1,790.5 | 1,799.5 | 1,764 | 1,778 | 13,237,400 | 1,778 |
| 2014-11-04 | 1,800 | 1,842 | 1,783 | 1,791.5 | 22,109,700 | 1,791.50 |
| 2014-10-31 | 1,644 | 1,710 | 1,640 | 1,699 | 13,280,100 | 1,699 |
| 2014-10-30 | 1,644.5 | 1,647.5 | 1,632 | 1,637.5 | 8,410,000 | 1,637.50 |
| 2014-10-29 | 1,645.5 | 1,649 | 1,628 | 1,644.5 | 6,307,900 | 1,644.50 |
| 2014-10-28 | 1,615 | 1,641.5 | 1,615 | 1,639 | 5,356,200 | 1,639 |
| 2014-10-27 | 1,605.5 | 1,630 | 1,600 | 1,626.5 | 5,662,800 | 1,626.50 |
| 2014-10-24 | 1,609 | 1,610.5 | 1,588.5 | 1,597.5 | 7,433,300 | 1,597.50 |
| 2014-10-23 | 1,591 | 1,595 | 1,563.5 | 1,577 | 5,725,000 | 1,577 |
| 2014-10-22 | 1,554.5 | 1,595.5 | 1,554.5 | 1,595 | 8,564,800 | 1,595 |
| 2014-10-21 | 1,555 | 1,569.5 | 1,541 | 1,544.5 | 8,126,900 | 1,544.50 |
| 2014-10-20 | 1,560 | 1,566 | 1,541.5 | 1,559 | 11,250,300 | 1,559 |
| 2014-10-17 | 1,513 | 1,527.5 | 1,482 | 1,483.5 | 8,794,600 | 1,483.50 |
| 2014-10-16 | 1,493 | 1,548.5 | 1,488.5 | 1,529 | 12,500,100 | 1,529 |
| 2014-10-15 | 1,576.5 | 1,578.5 | 1,548 | 1,565 | 7,232,300 | 1,565 |
| 2014-10-14 | 1,540 | 1,555 | 1,506.5 | 1,536.5 | 17,697,800 | 1,536.50 |
| 2014-10-10 | 1,586.5 | 1,615 | 1,584.5 | 1,601 | 10,025,600 | 1,601 |
| 2014-10-09 | 1,625 | 1,639.5 | 1,611.5 | 1,612.5 | 7,103,600 | 1,612.50 |
| 2014-10-08 | 1,639.5 | 1,642 | 1,618 | 1,622 | 9,190,300 | 1,622 |
| 2014-10-07 | 1,640 | 1,676 | 1,640 | 1,660.5 | 8,157,400 | 1,660.50 |
| 2014-10-06 | 1,638.5 | 1,657.5 | 1,626 | 1,649 | 8,460,200 | 1,649 |
| 2014-10-03 | 1,580 | 1,607 | 1,576.5 | 1,606.5 | 6,258,500 | 1,606.50 |
| 2014-10-02 | 1,629.5 | 1,631.5 | 1,590 | 1,592 | 8,491,200 | 1,592 |
| 2014-10-01 | 1,620 | 1,647.5 | 1,620 | 1,634 | 8,116,400 | 1,634 |
| 2014-09-30 | 1,641 | 1,650 | 1,624 | 1,633 | 9,183,100 | 1,633 |
| 2014-09-29 | 1,610.5 | 1,638 | 1,599 | 1,634 | 8,692,600 | 1,634 |
| 2014-09-26 | 1,592 | 1,618 | 1,591 | 1,611 | 6,632,200 | 1,611 |
| 2014-09-25 | 1,615 | 1,620 | 1,602.5 | 1,615 | 7,389,300 | 1,615 |
| 2014-09-24 | 1,585.5 | 1,623 | 1,585.5 | 1,615 | 8,753,500 | 1,615 |
| 2014-09-22 | 1,600 | 1,610 | 1,587 | 1,596 | 6,147,900 | 1,596 |
| 2014-09-19 | 1,584.5 | 1,620 | 1,580.5 | 1,600.5 | 8,909,100 | 1,600.50 |
| 2014-09-18 | 1,589 | 1,601.5 | 1,582.5 | 1,583.5 | 6,981,100 | 1,583.50 |
| 2014-09-17 | 1,599 | 1,606 | 1,583.5 | 1,584 | 5,263,200 | 1,584 |
| 2014-09-16 | 1,593 | 1,607.5 | 1,587 | 1,590.5 | 7,164,200 | 1,590.50 |
| 2014-09-12 | 1,624.5 | 1,630 | 1,582 | 1,594 | 19,654,200 | 1,594 |
| 2014-09-11 | 1,537 | 1,548 | 1,520 | 1,544.5 | 7,891,300 | 1,544.50 |
| 2014-09-10 | 1,494.5 | 1,519 | 1,492 | 1,510.5 | 6,749,500 | 1,510.50 |
| 2014-09-09 | 1,509 | 1,510 | 1,500 | 1,502.5 | 3,843,700 | 1,502.50 |
| 2014-09-08 | 1,494.5 | 1,499 | 1,476 | 1,497.5 | 5,191,700 | 1,497.50 |
| 2014-09-05 | 1,533 | 1,533 | 1,502.5 | 1,503.5 | 5,280,100 | 1,503.50 |
| 2014-09-04 | 1,514 | 1,522.5 | 1,503.5 | 1,517 | 6,069,500 | 1,517 |
| 2014-09-03 | 1,541 | 1,541 | 1,511.5 | 1,514.5 | 7,722,200 | 1,514.50 |
| 2014-09-02 | 1,529.5 | 1,534.5 | 1,513 | 1,515.5 | 5,252,700 | 1,515.50 |
| 2014-09-01 | 1,502 | 1,529.5 | 1,501 | 1,527 | 3,794,600 | 1,527 |
| 2014-08-29 | 1,515.5 | 1,524 | 1,495.5 | 1,498 | 8,049,800 | 1,498 |
| 2014-08-28 | 1,508 | 1,524.5 | 1,506 | 1,523 | 5,305,400 | 1,523 |
| 2014-08-27 | 1,517.5 | 1,525 | 1,508 | 1,522.5 | 4,331,800 | 1,522.50 |
| 2014-08-26 | 1,509 | 1,525 | 1,503.5 | 1,519.5 | 4,511,200 | 1,519.50 |
| 2014-08-25 | 1,526 | 1,527.5 | 1,500 | 1,511 | 4,291,600 | 1,511 |
| 2014-08-22 | 1,530 | 1,531.5 | 1,512 | 1,515.5 | 4,521,400 | 1,515.50 |
| 2014-08-21 | 1,495 | 1,519 | 1,493 | 1,515 | 5,462,100 | 1,515 |
| 2014-08-20 | 1,494.5 | 1,499.5 | 1,491 | 1,495.5 | 4,114,300 | 1,495.50 |
| 2014-08-19 | 1,500 | 1,503 | 1,488 | 1,496.5 | 3,838,800 | 1,496.50 |
| 2014-08-18 | 1,480.5 | 1,497.5 | 1,480.5 | 1,490 | 3,426,000 | 1,490 |
| 2014-08-15 | 1,496 | 1,499.5 | 1,488 | 1,493.5 | 5,424,300 | 1,493.50 |
| 2014-08-14 | 1,455 | 1,472.5 | 1,448 | 1,470 | 4,637,600 | 1,470 |
| 2014-08-13 | 1,446 | 1,455 | 1,434.5 | 1,441 | 3,900,100 | 1,441 |
| 2014-08-12 | 1,445 | 1,454 | 1,439.5 | 1,450 | 5,111,900 | 1,450 |
| 2014-08-11 | 1,425 | 1,442.5 | 1,417 | 1,439 | 6,487,600 | 1,439 |
| 2014-08-08 | 1,423 | 1,433.5 | 1,390 | 1,409 | 9,741,400 | 1,409 |
| 2014-08-07 | 1,430 | 1,435.5 | 1,417.5 | 1,428.5 | 7,771,300 | 1,428.50 |
| 2014-08-06 | 1,440 | 1,443 | 1,428.5 | 1,440.5 | 6,183,100 | 1,440.50 |
| 2014-08-05 | 1,442.5 | 1,448.5 | 1,438 | 1,439.5 | 6,722,600 | 1,439.50 |
| 2014-08-04 | 1,420 | 1,450 | 1,413.5 | 1,435.5 | 7,953,800 | 1,435.50 |
| 2014-08-01 | 1,405 | 1,421.5 | 1,398 | 1,398 | 4,883,100 | 1,398 |
| 2014-07-31 | 1,433 | 1,433 | 1,414.5 | 1,415 | 4,550,100 | 1,415 |
| 2014-07-30 | 1,422 | 1,427 | 1,418.5 | 1,422.5 | 3,976,100 | 1,422.50 |
| 2014-07-29 | 1,413.5 | 1,427.5 | 1,409 | 1,422.5 | 4,726,500 | 1,422.50 |
| 2014-07-28 | 1,397 | 1,415 | 1,396 | 1,414.5 | 4,747,900 | 1,414.50 |
| 2014-07-25 | 1,409.5 | 1,411 | 1,396 | 1,401.5 | 4,974,500 | 1,401.50 |
| 2014-07-24 | 1,401.5 | 1,413.5 | 1,392 | 1,399.5 | 5,366,700 | 1,399.50 |
| 2014-07-23 | 1,408 | 1,424.5 | 1,407.5 | 1,411.5 | 3,866,400 | 1,411.50 |
| 2014-07-22 | 1,395.5 | 1,407 | 1,391 | 1,404 | 5,028,000 | 1,404 |
| 2014-07-18 | 1,375 | 1,389 | 1,364 | 1,382 | 4,144,700 | 1,382 |
| 2014-07-17 | 1,396 | 1,398 | 1,388 | 1,394 | 3,891,100 | 1,394 |
| 2014-07-16 | 1,377 | 1,399 | 1,377 | 1,391 | 4,579,000 | 1,391 |
| 2014-07-15 | 1,375 | 1,385 | 1,374 | 1,380 | 4,637,200 | 1,380 |
| 2014-07-14 | 1,345 | 1,380 | 1,345 | 1,374 | 5,750,300 | 1,374 |
| 2014-07-11 | 1,331 | 1,355 | 1,324 | 1,349 | 5,869,300 | 1,349 |
| 2014-07-10 | 1,337 | 1,351 | 1,334 | 1,339 | 4,055,500 | 1,339 |
| 2014-07-09 | 1,333 | 1,359 | 1,332 | 1,352 | 4,160,600 | 1,352 |
| 2014-07-08 | 1,343 | 1,363 | 1,337 | 1,353 | 5,093,700 | 1,353 |
| 2014-07-07 | 1,365 | 1,365 | 1,341 | 1,344 | 3,823,400 | 1,344 |
| 2014-07-04 | 1,375 | 1,375 | 1,353 | 1,359 | 3,789,300 | 1,359 |
| 2014-07-03 | 1,370 | 1,370 | 1,354 | 1,359 | 4,186,100 | 1,359 |
| 2014-07-02 | 1,354 | 1,369 | 1,353 | 1,360 | 4,332,700 | 1,360 |
| 2014-07-01 | 1,339 | 1,366 | 1,336 | 1,352 | 8,076,600 | 1,352 |
| 2014-06-30 | 1,321 | 1,333 | 1,314 | 1,331 | 6,436,800 | 1,331 |
| 2014-06-27 | 1,335 | 1,339 | 1,308 | 1,314 | 6,592,600 | 1,314 |
| 2014-06-26 | 1,337 | 1,348 | 1,334 | 1,336 | 3,882,900 | 1,336 |
| 2014-06-25 | 1,339 | 1,344 | 1,333 | 1,336 | 4,454,800 | 1,336 |
| 2014-06-24 | 1,320 | 1,346 | 1,318 | 1,338 | 5,212,400 | 1,338 |
| 2014-06-23 | 1,340 | 1,352 | 1,334 | 1,341 | 5,373,200 | 1,341 |
| 2014-06-20 | 1,319 | 1,350 | 1,319 | 1,342 | 13,471,700 | 1,342 |
| 2014-06-19 | 1,302 | 1,334 | 1,299 | 1,331 | 9,674,900 | 1,331 |
| 2014-06-18 | 1,300 | 1,303 | 1,288 | 1,298 | 7,368,400 | 1,298 |
| 2014-06-17 | 1,300 | 1,315 | 1,294 | 1,297 | 8,277,500 | 1,297 |
| 2014-06-16 | 1,312 | 1,326 | 1,306 | 1,313 | 5,195,100 | 1,313 |
| 2014-06-13 | 1,279 | 1,329 | 1,278 | 1,324 | 13,861,600 | 1,324 |
| 2014-06-12 | 1,292 | 1,302 | 1,283 | 1,301 | 8,620,600 | 1,301 |
| 2014-06-11 | 1,316 | 1,320 | 1,307 | 1,318 | 6,883,400 | 1,318 |
| 2014-06-10 | 1,330 | 1,331 | 1,311 | 1,313 | 6,457,200 | 1,313 |
| 2014-06-09 | 1,350 | 1,350 | 1,320 | 1,330 | 6,627,300 | 1,330 |
| 2014-06-06 | 1,343 | 1,345 | 1,323 | 1,336 | 8,062,800 | 1,336 |
| 2014-06-05 | 1,368 | 1,369 | 1,335 | 1,339 | 10,918,900 | 1,339 |
| 2014-06-04 | 1,339 | 1,360 | 1,339 | 1,360 | 7,141,800 | 1,360 |
| 2014-06-03 | 1,335 | 1,345 | 1,333 | 1,338 | 7,338,200 | 1,338 |
| 2014-06-02 | 1,317 | 1,341 | 1,316 | 1,337 | 7,954,500 | 1,337 |
| 2014-05-30 | 1,294 | 1,308 | 1,288 | 1,304 | 10,346,500 | 1,304 |
| 2014-05-29 | 1,293 | 1,296 | 1,273 | 1,294 | 5,347,400 | 1,294 |
| 2014-05-28 | 1,304 | 1,305 | 1,291 | 1,296 | 6,167,400 | 1,296 |
| 2014-05-27 | 1,301 | 1,312 | 1,296 | 1,300 | 8,454,100 | 1,300 |
| 2014-05-26 | 1,301 | 1,311 | 1,280 | 1,303 | 7,014,700 | 1,303 |
| 2014-05-23 | 1,285 | 1,299 | 1,281 | 1,288 | 7,051,400 | 1,288 |
| 2014-05-22 | 1,237 | 1,269 | 1,235 | 1,264 | 8,677,800 | 1,264 |
| 2014-05-21 | 1,201 | 1,235 | 1,201 | 1,231 | 6,331,100 | 1,231 |
| 2014-05-20 | 1,210 | 1,234 | 1,207 | 1,225 | 7,263,100 | 1,225 |
| 2014-05-19 | 1,188 | 1,222 | 1,187 | 1,201 | 6,924,000 | 1,201 |
| 2014-05-16 | 1,208 | 1,210 | 1,175 | 1,188 | 8,207,200 | 1,188 |
| 2014-05-15 | 1,220 | 1,227 | 1,200 | 1,227 | 5,075,300 | 1,227 |
| 2014-05-14 | 1,209 | 1,229 | 1,208 | 1,225 | 6,025,700 | 1,225 |
| 2014-05-13 | 1,235 | 1,237 | 1,196 | 1,213 | 6,665,200 | 1,213 |
| 2014-05-12 | 1,191 | 1,240 | 1,183 | 1,186 | 9,767,400 | 1,186 |
| 2014-05-09 | 1,180 | 1,207 | 1,176 | 1,199 | 10,238,300 | 1,199 |
| 2014-05-08 | 1,163 | 1,192 | 1,156 | 1,175 | 7,089,000 | 1,175 |
| 2014-05-07 | 1,172 | 1,174 | 1,144 | 1,145 | 10,266,100 | 1,145 |
| 2014-05-02 | 1,155 | 1,188 | 1,151 | 1,181 | 8,708,300 | 1,181 |
| 2014-05-01 | 1,151 | 1,158 | 1,134 | 1,156 | 6,836,600 | 1,156 |
| 2014-04-30 | 1,144 | 1,149 | 1,130 | 1,137 | 8,049,700 | 1,137 |
| 2014-04-28 | 1,131 | 1,133 | 1,108 | 1,115 | 5,986,700 | 1,115 |
| 2014-04-25 | 1,114 | 1,128 | 1,109 | 1,123 | 6,088,700 | 1,123 |
| 2014-04-24 | 1,115 | 1,119 | 1,100 | 1,100 | 4,216,300 | 1,100 |
| 2014-04-23 | 1,122 | 1,125 | 1,110 | 1,119 | 4,344,600 | 1,119 |
| 2014-04-22 | 1,114 | 1,117 | 1,104 | 1,107 | 7,092,200 | 1,107 |
| 2014-04-21 | 1,139 | 1,142 | 1,108 | 1,109 | 5,837,200 | 1,109 |
| 2014-04-18 | 1,136 | 1,140 | 1,124 | 1,139 | 3,594,000 | 1,139 |
| 2014-04-17 | 1,124 | 1,142 | 1,116 | 1,140 | 7,510,100 | 1,140 |
| 2014-04-16 | 1,110 | 1,124 | 1,096 | 1,121 | 5,728,500 | 1,121 |
| 2014-04-15 | 1,125 | 1,127 | 1,094 | 1,097 | 7,059,400 | 1,097 |
| 2014-04-14 | 1,066 | 1,095 | 1,062 | 1,084 | 8,608,000 | 1,084 |
| 2014-04-11 | 1,105 | 1,114 | 1,092 | 1,092 | 14,404,500 | 1,092 |
| 2014-04-10 | 1,141 | 1,144 | 1,125 | 1,125 | 7,967,300 | 1,125 |
| 2014-04-09 | 1,147 | 1,156 | 1,136 | 1,142 | 11,893,100 | 1,142 |
| 2014-04-08 | 1,180 | 1,186 | 1,135 | 1,147 | 12,839,700 | 1,147 |
| 2014-04-07 | 1,206 | 1,212 | 1,188 | 1,194 | 5,116,300 | 1,194 |
| 2014-04-04 | 1,203 | 1,214 | 1,196 | 1,210 | 5,303,900 | 1,210 |
| 2014-04-03 | 1,208 | 1,216 | 1,202 | 1,205 | 7,446,100 | 1,205 |
| 2014-04-02 | 1,209 | 1,223 | 1,196 | 1,214 | 7,970,900 | 1,214 |
| 2014-04-01 | 1,235 | 1,235 | 1,208 | 1,211 | 9,194,600 | 1,211 |
| 2014-03-31 | 1,221 | 1,228 | 1,210 | 1,224 | 8,054,900 | 1,224 |
| 2014-03-28 | 1,204 | 1,210 | 1,185 | 1,209 | 8,558,900 | 1,209 |
| 2014-03-27 | 1,200 | 1,224 | 1,160 | 1,217 | 11,168,200 | 1,217 |
| 2014-03-26 | 5,846 | 5,978 | 5,822 | 5,920 | 2,870,200 | 1,184 |
| 2014-03-25 | 5,714 | 5,774 | 5,580 | 5,732 | 3,838,800 | 1,146.40 |
| 2014-03-24 | 6,010 | 6,038 | 5,761 | 5,814 | 4,079,600 | 1,162.80 |
| 2014-03-20 | 6,209 | 6,226 | 6,068 | 6,075 | 1,291,600 | 1,215 |
| 2014-03-19 | 6,209 | 6,283 | 6,150 | 6,179 | 1,866,600 | 1,235.80 |
| 2014-03-18 | 6,020 | 6,173 | 6,003 | 6,109 | 1,383,900 | 1,221.80 |
| 2014-03-17 | 5,950 | 6,059 | 5,941 | 5,964 | 1,524,200 | 1,192.80 |
| 2014-03-14 | 6,160 | 6,218 | 6,050 | 6,050 | 4,416,600 | 1,210 |
| 2014-03-13 | 6,350 | 6,422 | 6,350 | 6,360 | 1,254,100 | 1,272 |
| 2014-03-12 | 6,490 | 6,500 | 6,372 | 6,399 | 1,810,600 | 1,279.80 |
| 2014-03-11 | 6,499 | 6,519 | 6,445 | 6,500 | 1,086,300 | 1,300 |
| 2014-03-10 | 6,456 | 6,469 | 6,381 | 6,438 | 1,166,100 | 1,287.60 |
| 2014-03-07 | 6,528 | 6,528 | 6,459 | 6,505 | 1,472,900 | 1,301 |
| 2014-03-06 | 6,449 | 6,493 | 6,361 | 6,452 | 1,277,400 | 1,290.40 |
| 2014-03-05 | 6,450 | 6,480 | 6,341 | 6,343 | 1,274,700 | 1,268.60 |
| 2014-03-04 | 6,232 | 6,431 | 6,223 | 6,390 | 1,705,900 | 1,278 |
| 2014-03-03 | 6,516 | 6,516 | 6,205 | 6,279 | 3,463,600 | 1,255.80 |
| 2014-02-28 | 6,634 | 6,699 | 6,536 | 6,594 | 2,488,100 | 1,318.80 |
| 2014-02-27 | 6,450 | 6,607 | 6,441 | 6,598 | 2,600,900 | 1,319.60 |
| 2014-02-26 | 6,365 | 6,445 | 6,357 | 6,413 | 1,017,500 | 1,282.60 |
| 2014-02-25 | 6,318 | 6,438 | 6,305 | 6,415 | 1,617,600 | 1,283 |
| 2014-02-24 | 6,295 | 6,310 | 6,166 | 6,246 | 1,357,400 | 1,249.20 |
| 2014-02-21 | 6,290 | 6,326 | 6,231 | 6,300 | 1,185,200 | 1,260 |
| 2014-02-20 | 6,254 | 6,270 | 6,126 | 6,150 | 1,310,600 | 1,230 |
| 2014-02-19 | 6,250 | 6,297 | 6,214 | 6,215 | 1,167,400 | 1,243 |
| 2014-02-18 | 6,199 | 6,316 | 6,132 | 6,275 | 1,332,800 | 1,255 |
| 2014-02-17 | 6,230 | 6,250 | 6,076 | 6,127 | 1,415,900 | 1,225.40 |
| 2014-02-14 | 6,307 | 6,397 | 6,121 | 6,159 | 2,271,200 | 1,231.80 |
| 2014-02-13 | 6,420 | 6,449 | 6,225 | 6,226 | 1,409,800 | 1,245.20 |
| 2014-02-12 | 6,418 | 6,480 | 6,383 | 6,387 | 2,049,900 | 1,277.40 |
| 2014-02-10 | 6,363 | 6,368 | 6,248 | 6,293 | 1,185,700 | 1,258.60 |
| 2014-02-07 | 6,185 | 6,230 | 6,106 | 6,178 | 1,388,800 | 1,235.60 |
| 2014-02-06 | 6,070 | 6,177 | 6,034 | 6,040 | 1,988,200 | 1,208 |
| 2014-02-05 | 6,030 | 6,200 | 5,960 | 6,166 | 3,109,700 | 1,233.20 |
| 2014-02-04 | 6,300 | 6,423 | 6,094 | 6,096 | 3,568,700 | 1,219.20 |
| 2014-02-03 | 6,372 | 6,426 | 6,301 | 6,305 | 1,235,800 | 1,261 |
| 2014-01-31 | 6,340 | 6,423 | 6,269 | 6,398 | 2,120,200 | 1,279.60 |
| 2014-01-30 | 6,350 | 6,483 | 6,312 | 6,423 | 3,071,800 | 1,284.60 |
| 2014-01-29 | 6,300 | 6,386 | 6,240 | 6,386 | 3,132,600 | 1,277.20 |
| 2014-01-28 | 5,993 | 6,048 | 5,957 | 6,000 | 1,761,600 | 1,200 |
| 2014-01-27 | 5,997 | 6,050 | 5,887 | 5,940 | 2,645,000 | 1,188 |
| 2014-01-24 | 6,070 | 6,130 | 6,051 | 6,091 | 2,696,400 | 1,218.20 |
| 2014-01-23 | 6,333 | 6,350 | 6,202 | 6,204 | 1,620,100 | 1,240.80 |
| 2014-01-22 | 6,280 | 6,380 | 6,263 | 6,321 | 2,100,200 | 1,264.20 |
| 2014-01-21 | 6,199 | 6,267 | 6,182 | 6,210 | 1,486,600 | 1,242 |
| 2014-01-20 | 6,151 | 6,151 | 6,094 | 6,106 | 1,004,800 | 1,221.20 |
| 2014-01-17 | 6,140 | 6,170 | 6,080 | 6,138 | 1,620,100 | 1,227.60 |
| 2014-01-16 | 6,202 | 6,248 | 6,161 | 6,164 | 1,242,800 | 1,232.80 |
| 2014-01-15 | 6,078 | 6,206 | 6,061 | 6,182 | 2,235,000 | 1,236.40 |
| 2014-01-14 | 6,010 | 6,144 | 6,001 | 6,027 | 2,988,600 | 1,205.40 |
| 2014-01-10 | 6,290 | 6,420 | 6,230 | 6,300 | 3,487,400 | 1,260 |
| 2014-01-09 | 6,510 | 6,510 | 6,340 | 6,380 | 2,292,800 | 1,276 |
| 2014-01-08 | 6,220 | 6,420 | 6,190 | 6,420 | 2,476,000 | 1,284 |
| 2014-01-07 | 6,090 | 6,200 | 6,090 | 6,170 | 1,719,700 | 1,234 |
| 2014-01-06 | 6,160 | 6,200 | 6,040 | 6,110 | 2,020,700 | 1,222 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
