4506 住友ファーマ(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 | 1,180 | 1,181 | 1,171 | 1,171 | 714,200 | 1,171 |
| 2014-12-29 | 1,200 | 1,204 | 1,174 | 1,188 | 857,900 | 1,188 |
| 2014-12-26 | 1,199 | 1,209 | 1,199 | 1,200 | 552,100 | 1,200 |
| 2014-12-25 | 1,195 | 1,203 | 1,193 | 1,199 | 773,700 | 1,199 |
| 2014-12-24 | 1,220 | 1,222 | 1,200 | 1,203 | 929,600 | 1,203 |
| 2014-12-22 | 1,195 | 1,216 | 1,195 | 1,214 | 764,400 | 1,214 |
| 2014-12-19 | 1,199 | 1,205 | 1,190 | 1,198 | 1,380,100 | 1,198 |
| 2014-12-18 | 1,170 | 1,176 | 1,158 | 1,174 | 1,395,300 | 1,174 |
| 2014-12-17 | 1,134 | 1,157 | 1,132 | 1,156 | 1,605,600 | 1,156 |
| 2014-12-16 | 1,156 | 1,158 | 1,143 | 1,148 | 1,632,600 | 1,148 |
| 2014-12-15 | 1,185 | 1,187 | 1,169 | 1,170 | 1,320,700 | 1,170 |
| 2014-12-12 | 1,200 | 1,203 | 1,192 | 1,193 | 2,740,000 | 1,193 |
| 2014-12-11 | 1,193 | 1,203 | 1,184 | 1,190 | 1,407,800 | 1,190 |
| 2014-12-10 | 1,206 | 1,210 | 1,191 | 1,199 | 1,307,000 | 1,199 |
| 2014-12-09 | 1,217 | 1,219 | 1,209 | 1,215 | 807,000 | 1,215 |
| 2014-12-08 | 1,223 | 1,230 | 1,216 | 1,221 | 914,900 | 1,221 |
| 2014-12-05 | 1,216 | 1,225 | 1,205 | 1,225 | 952,300 | 1,225 |
| 2014-12-04 | 1,235 | 1,240 | 1,221 | 1,225 | 1,242,700 | 1,225 |
| 2014-12-03 | 1,228 | 1,234 | 1,221 | 1,231 | 1,059,700 | 1,231 |
| 2014-12-02 | 1,223 | 1,229 | 1,214 | 1,228 | 977,600 | 1,228 |
| 2014-12-01 | 1,237 | 1,240 | 1,230 | 1,234 | 922,100 | 1,234 |
| 2014-11-28 | 1,234 | 1,240 | 1,226 | 1,227 | 1,093,600 | 1,227 |
| 2014-11-27 | 1,245 | 1,247 | 1,227 | 1,228 | 1,171,600 | 1,228 |
| 2014-11-26 | 1,245 | 1,259 | 1,245 | 1,250 | 1,134,900 | 1,250 |
| 2014-11-25 | 1,265 | 1,265 | 1,237 | 1,238 | 1,583,900 | 1,238 |
| 2014-11-21 | 1,263 | 1,263 | 1,242 | 1,256 | 2,011,600 | 1,256 |
| 2014-11-20 | 1,280 | 1,282 | 1,255 | 1,255 | 1,307,300 | 1,255 |
| 2014-11-19 | 1,280 | 1,295 | 1,280 | 1,286 | 1,179,600 | 1,286 |
| 2014-11-18 | 1,296 | 1,299 | 1,273 | 1,280 | 1,427,700 | 1,280 |
| 2014-11-17 | 1,345 | 1,350 | 1,285 | 1,294 | 1,649,800 | 1,294 |
| 2014-11-14 | 1,320 | 1,343 | 1,311 | 1,339 | 2,642,000 | 1,339 |
| 2014-11-13 | 1,288 | 1,309 | 1,287 | 1,308 | 1,066,900 | 1,308 |
| 2014-11-12 | 1,304 | 1,316 | 1,288 | 1,291 | 1,327,400 | 1,291 |
| 2014-11-11 | 1,269 | 1,304 | 1,269 | 1,300 | 1,383,000 | 1,300 |
| 2014-11-10 | 1,270 | 1,279 | 1,255 | 1,268 | 1,435,700 | 1,268 |
| 2014-11-07 | 1,282 | 1,282 | 1,261 | 1,272 | 1,389,600 | 1,272 |
| 2014-11-06 | 1,309 | 1,310 | 1,263 | 1,271 | 2,133,200 | 1,271 |
| 2014-11-05 | 1,308 | 1,322 | 1,307 | 1,318 | 1,952,600 | 1,318 |
| 2014-11-04 | 1,318 | 1,323 | 1,282 | 1,307 | 3,419,700 | 1,307 |
| 2014-10-31 | 1,251 | 1,300 | 1,230 | 1,288 | 2,780,400 | 1,288 |
| 2014-10-30 | 1,314 | 1,319 | 1,304 | 1,307 | 546,100 | 1,307 |
| 2014-10-29 | 1,300 | 1,309 | 1,287 | 1,302 | 1,004,900 | 1,302 |
| 2014-10-28 | 1,285 | 1,304 | 1,280 | 1,283 | 744,300 | 1,283 |
| 2014-10-27 | 1,289 | 1,291 | 1,277 | 1,284 | 525,400 | 1,284 |
| 2014-10-24 | 1,279 | 1,285 | 1,270 | 1,280 | 941,700 | 1,280 |
| 2014-10-23 | 1,262 | 1,265 | 1,245 | 1,252 | 686,200 | 1,252 |
| 2014-10-22 | 1,245 | 1,262 | 1,243 | 1,262 | 865,800 | 1,262 |
| 2014-10-21 | 1,253 | 1,266 | 1,226 | 1,229 | 1,172,900 | 1,229 |
| 2014-10-20 | 1,220 | 1,243 | 1,218 | 1,243 | 1,460,400 | 1,243 |
| 2014-10-17 | 1,236 | 1,243 | 1,196 | 1,196 | 1,575,800 | 1,196 |
| 2014-10-16 | 1,238 | 1,264 | 1,237 | 1,243 | 1,632,400 | 1,243 |
| 2014-10-15 | 1,270 | 1,270 | 1,241 | 1,259 | 1,884,700 | 1,259 |
| 2014-10-14 | 1,273 | 1,287 | 1,260 | 1,264 | 1,904,100 | 1,264 |
| 2014-10-10 | 1,311 | 1,323 | 1,296 | 1,301 | 1,710,800 | 1,301 |
| 2014-10-09 | 1,344 | 1,351 | 1,314 | 1,317 | 1,214,200 | 1,317 |
| 2014-10-08 | 1,324 | 1,349 | 1,324 | 1,342 | 1,603,900 | 1,342 |
| 2014-10-07 | 1,350 | 1,351 | 1,324 | 1,332 | 1,385,700 | 1,332 |
| 2014-10-06 | 1,355 | 1,375 | 1,353 | 1,361 | 1,290,300 | 1,361 |
| 2014-10-03 | 1,346 | 1,357 | 1,307 | 1,342 | 2,408,400 | 1,342 |
| 2014-10-02 | 1,376 | 1,386 | 1,353 | 1,356 | 1,826,900 | 1,356 |
| 2014-10-01 | 1,396 | 1,400 | 1,372 | 1,376 | 1,874,700 | 1,376 |
| 2014-09-30 | 1,414 | 1,418 | 1,388 | 1,397 | 1,312,500 | 1,397 |
| 2014-09-29 | 1,432 | 1,435 | 1,423 | 1,427 | 1,306,800 | 1,427 |
| 2014-09-26 | 1,412 | 1,428 | 1,404 | 1,417 | 1,362,800 | 1,417 |
| 2014-09-25 | 1,430 | 1,449 | 1,429 | 1,448 | 1,017,800 | 1,448 |
| 2014-09-24 | 1,427 | 1,434 | 1,415 | 1,420 | 676,400 | 1,420 |
| 2014-09-22 | 1,400 | 1,428 | 1,391 | 1,428 | 999,300 | 1,428 |
| 2014-09-19 | 1,397 | 1,414 | 1,389 | 1,408 | 1,230,200 | 1,408 |
| 2014-09-18 | 1,388 | 1,396 | 1,374 | 1,389 | 1,054,400 | 1,389 |
| 2014-09-17 | 1,378 | 1,392 | 1,369 | 1,385 | 1,112,000 | 1,385 |
| 2014-09-16 | 1,373 | 1,383 | 1,356 | 1,371 | 1,423,300 | 1,371 |
| 2014-09-12 | 1,374 | 1,374 | 1,359 | 1,363 | 2,616,900 | 1,363 |
| 2014-09-11 | 1,341 | 1,379 | 1,340 | 1,375 | 2,212,300 | 1,375 |
| 2014-09-10 | 1,328 | 1,337 | 1,319 | 1,327 | 1,317,400 | 1,327 |
| 2014-09-09 | 1,350 | 1,351 | 1,333 | 1,334 | 1,155,800 | 1,334 |
| 2014-09-08 | 1,349 | 1,353 | 1,338 | 1,343 | 1,102,000 | 1,343 |
| 2014-09-05 | 1,365 | 1,369 | 1,338 | 1,350 | 1,227,700 | 1,350 |
| 2014-09-04 | 1,374 | 1,379 | 1,362 | 1,366 | 1,084,600 | 1,366 |
| 2014-09-03 | 1,390 | 1,397 | 1,368 | 1,384 | 1,508,500 | 1,384 |
| 2014-09-02 | 1,413 | 1,413 | 1,391 | 1,394 | 1,279,500 | 1,394 |
| 2014-09-01 | 1,410 | 1,418 | 1,401 | 1,413 | 587,700 | 1,413 |
| 2014-08-29 | 1,409 | 1,413 | 1,382 | 1,413 | 1,547,700 | 1,413 |
| 2014-08-28 | 1,409 | 1,409 | 1,398 | 1,409 | 622,200 | 1,409 |
| 2014-08-27 | 1,415 | 1,418 | 1,400 | 1,413 | 698,300 | 1,413 |
| 2014-08-26 | 1,401 | 1,416 | 1,397 | 1,413 | 961,200 | 1,413 |
| 2014-08-25 | 1,399 | 1,403 | 1,388 | 1,400 | 702,600 | 1,400 |
| 2014-08-22 | 1,380 | 1,395 | 1,380 | 1,390 | 1,080,000 | 1,390 |
| 2014-08-21 | 1,376 | 1,377 | 1,363 | 1,377 | 880,600 | 1,377 |
| 2014-08-20 | 1,363 | 1,372 | 1,360 | 1,364 | 640,900 | 1,364 |
| 2014-08-19 | 1,367 | 1,375 | 1,354 | 1,362 | 1,004,100 | 1,362 |
| 2014-08-18 | 1,370 | 1,382 | 1,362 | 1,362 | 864,600 | 1,362 |
| 2014-08-15 | 1,355 | 1,366 | 1,346 | 1,363 | 807,200 | 1,363 |
| 2014-08-14 | 1,350 | 1,355 | 1,344 | 1,352 | 795,600 | 1,352 |
| 2014-08-13 | 1,344 | 1,351 | 1,318 | 1,332 | 1,324,300 | 1,332 |
| 2014-08-12 | 1,345 | 1,387 | 1,336 | 1,353 | 1,971,600 | 1,353 |
| 2014-08-11 | 1,320 | 1,324 | 1,310 | 1,321 | 1,088,300 | 1,321 |
| 2014-08-08 | 1,321 | 1,324 | 1,290 | 1,297 | 2,018,500 | 1,297 |
| 2014-08-07 | 1,320 | 1,329 | 1,299 | 1,320 | 1,716,300 | 1,320 |
| 2014-08-06 | 1,302 | 1,328 | 1,300 | 1,316 | 1,744,500 | 1,316 |
| 2014-08-05 | 1,280 | 1,313 | 1,279 | 1,305 | 2,074,200 | 1,305 |
| 2014-08-04 | 1,257 | 1,270 | 1,251 | 1,264 | 790,200 | 1,264 |
| 2014-08-01 | 1,268 | 1,274 | 1,253 | 1,257 | 975,400 | 1,257 |
| 2014-07-31 | 1,280 | 1,293 | 1,250 | 1,267 | 2,169,500 | 1,267 |
| 2014-07-30 | 1,240 | 1,253 | 1,235 | 1,249 | 843,700 | 1,249 |
| 2014-07-29 | 1,238 | 1,257 | 1,237 | 1,241 | 1,005,000 | 1,241 |
| 2014-07-28 | 1,232 | 1,241 | 1,226 | 1,232 | 586,300 | 1,232 |
| 2014-07-25 | 1,237 | 1,240 | 1,227 | 1,237 | 604,800 | 1,237 |
| 2014-07-24 | 1,230 | 1,237 | 1,221 | 1,228 | 971,400 | 1,228 |
| 2014-07-23 | 1,215 | 1,224 | 1,205 | 1,219 | 749,900 | 1,219 |
| 2014-07-22 | 1,217 | 1,233 | 1,215 | 1,219 | 792,500 | 1,219 |
| 2014-07-18 | 1,204 | 1,216 | 1,190 | 1,210 | 917,800 | 1,210 |
| 2014-07-17 | 1,228 | 1,231 | 1,213 | 1,220 | 945,300 | 1,220 |
| 2014-07-16 | 1,234 | 1,242 | 1,228 | 1,230 | 1,223,100 | 1,230 |
| 2014-07-15 | 1,208 | 1,234 | 1,208 | 1,232 | 1,900,800 | 1,232 |
| 2014-07-14 | 1,168 | 1,213 | 1,164 | 1,208 | 3,189,100 | 1,208 |
| 2014-07-11 | 1,134 | 1,157 | 1,134 | 1,146 | 1,493,800 | 1,146 |
| 2014-07-10 | 1,172 | 1,173 | 1,138 | 1,140 | 1,596,600 | 1,140 |
| 2014-07-09 | 1,168 | 1,176 | 1,165 | 1,174 | 991,300 | 1,174 |
| 2014-07-08 | 1,170 | 1,176 | 1,160 | 1,168 | 1,036,900 | 1,168 |
| 2014-07-07 | 1,172 | 1,173 | 1,166 | 1,168 | 802,300 | 1,168 |
| 2014-07-04 | 1,179 | 1,181 | 1,169 | 1,171 | 622,100 | 1,171 |
| 2014-07-03 | 1,166 | 1,172 | 1,165 | 1,170 | 721,200 | 1,170 |
| 2014-07-02 | 1,175 | 1,175 | 1,166 | 1,167 | 771,200 | 1,167 |
| 2014-07-01 | 1,166 | 1,180 | 1,165 | 1,168 | 1,014,500 | 1,168 |
| 2014-06-30 | 1,168 | 1,182 | 1,163 | 1,165 | 1,193,600 | 1,165 |
| 2014-06-27 | 1,191 | 1,191 | 1,155 | 1,163 | 1,364,900 | 1,163 |
| 2014-06-26 | 1,200 | 1,205 | 1,181 | 1,184 | 1,131,500 | 1,184 |
| 2014-06-25 | 1,188 | 1,209 | 1,188 | 1,189 | 2,143,700 | 1,189 |
| 2014-06-24 | 1,165 | 1,187 | 1,155 | 1,180 | 1,515,100 | 1,180 |
| 2014-06-23 | 1,153 | 1,173 | 1,153 | 1,169 | 1,622,900 | 1,169 |
| 2014-06-20 | 1,166 | 1,189 | 1,144 | 1,144 | 4,408,200 | 1,144 |
| 2014-06-19 | 1,154 | 1,164 | 1,150 | 1,164 | 1,517,300 | 1,164 |
| 2014-06-18 | 1,145 | 1,158 | 1,142 | 1,146 | 1,250,900 | 1,146 |
| 2014-06-17 | 1,142 | 1,149 | 1,131 | 1,145 | 1,345,700 | 1,145 |
| 2014-06-16 | 1,151 | 1,154 | 1,127 | 1,131 | 1,313,600 | 1,131 |
| 2014-06-13 | 1,125 | 1,155 | 1,124 | 1,149 | 2,611,600 | 1,149 |
| 2014-06-12 | 1,124 | 1,133 | 1,120 | 1,126 | 1,546,900 | 1,126 |
| 2014-06-11 | 1,130 | 1,132 | 1,120 | 1,121 | 1,973,700 | 1,121 |
| 2014-06-10 | 1,152 | 1,161 | 1,127 | 1,131 | 2,007,300 | 1,131 |
| 2014-06-09 | 1,152 | 1,156 | 1,145 | 1,152 | 1,512,600 | 1,152 |
| 2014-06-06 | 1,144 | 1,155 | 1,132 | 1,148 | 2,064,100 | 1,148 |
| 2014-06-05 | 1,165 | 1,168 | 1,137 | 1,145 | 2,234,600 | 1,145 |
| 2014-06-04 | 1,149 | 1,167 | 1,147 | 1,159 | 3,546,800 | 1,159 |
| 2014-06-03 | 1,122 | 1,148 | 1,119 | 1,136 | 3,102,000 | 1,136 |
| 2014-06-02 | 1,116 | 1,119 | 1,110 | 1,115 | 3,023,600 | 1,115 |
| 2014-05-30 | 1,110 | 1,114 | 1,100 | 1,114 | 4,239,700 | 1,114 |
| 2014-05-29 | 1,120 | 1,120 | 1,108 | 1,116 | 3,587,100 | 1,116 |
| 2014-05-28 | 1,113 | 1,129 | 1,100 | 1,126 | 6,406,100 | 1,126 |
| 2014-05-27 | 1,128 | 1,146 | 1,095 | 1,112 | 13,902,600 | 1,112 |
| 2014-05-26 | 1,158 | 1,158 | 1,158 | 1,158 | 346,300 | 1,158 |
| 2014-05-23 | 1,470 | 1,484 | 1,454 | 1,458 | 1,234,900 | 1,458 |
| 2014-05-22 | 1,463 | 1,476 | 1,455 | 1,470 | 815,100 | 1,470 |
| 2014-05-21 | 1,441 | 1,461 | 1,436 | 1,455 | 1,026,800 | 1,455 |
| 2014-05-20 | 1,464 | 1,470 | 1,445 | 1,446 | 674,600 | 1,446 |
| 2014-05-19 | 1,463 | 1,480 | 1,442 | 1,447 | 750,400 | 1,447 |
| 2014-05-16 | 1,450 | 1,455 | 1,430 | 1,446 | 1,191,100 | 1,446 |
| 2014-05-15 | 1,478 | 1,487 | 1,457 | 1,477 | 1,116,400 | 1,477 |
| 2014-05-14 | 1,513 | 1,525 | 1,493 | 1,497 | 926,500 | 1,497 |
| 2014-05-13 | 1,523 | 1,535 | 1,506 | 1,517 | 1,017,600 | 1,517 |
| 2014-05-12 | 1,523 | 1,531 | 1,501 | 1,508 | 798,900 | 1,508 |
| 2014-05-09 | 1,525 | 1,539 | 1,507 | 1,534 | 1,677,400 | 1,534 |
| 2014-05-08 | 1,517 | 1,556 | 1,506 | 1,547 | 1,062,900 | 1,547 |
| 2014-05-07 | 1,544 | 1,544 | 1,492 | 1,496 | 1,383,500 | 1,496 |
| 2014-05-02 | 1,576 | 1,585 | 1,560 | 1,571 | 624,700 | 1,571 |
| 2014-05-01 | 1,560 | 1,579 | 1,550 | 1,576 | 739,900 | 1,576 |
| 2014-04-30 | 1,596 | 1,600 | 1,549 | 1,551 | 1,021,300 | 1,551 |
| 2014-04-28 | 1,600 | 1,611 | 1,575 | 1,590 | 558,200 | 1,590 |
| 2014-04-25 | 1,611 | 1,631 | 1,603 | 1,609 | 683,800 | 1,609 |
| 2014-04-24 | 1,633 | 1,648 | 1,602 | 1,603 | 979,300 | 1,603 |
| 2014-04-23 | 1,625 | 1,633 | 1,613 | 1,631 | 475,900 | 1,631 |
| 2014-04-22 | 1,614 | 1,634 | 1,603 | 1,607 | 820,200 | 1,607 |
| 2014-04-21 | 1,604 | 1,625 | 1,590 | 1,593 | 588,300 | 1,593 |
| 2014-04-18 | 1,576 | 1,596 | 1,566 | 1,593 | 600,000 | 1,593 |
| 2014-04-17 | 1,589 | 1,603 | 1,566 | 1,573 | 1,444,900 | 1,573 |
| 2014-04-16 | 1,564 | 1,597 | 1,564 | 1,595 | 763,400 | 1,595 |
| 2014-04-15 | 1,549 | 1,570 | 1,544 | 1,562 | 771,400 | 1,562 |
| 2014-04-14 | 1,544 | 1,564 | 1,539 | 1,543 | 1,021,800 | 1,543 |
| 2014-04-11 | 1,547 | 1,565 | 1,531 | 1,551 | 2,083,700 | 1,551 |
| 2014-04-10 | 1,628 | 1,637 | 1,597 | 1,599 | 1,152,900 | 1,599 |
| 2014-04-09 | 1,630 | 1,633 | 1,606 | 1,615 | 1,431,000 | 1,615 |
| 2014-04-08 | 1,689 | 1,689 | 1,622 | 1,641 | 1,871,100 | 1,641 |
| 2014-04-07 | 1,661 | 1,712 | 1,655 | 1,706 | 2,112,100 | 1,706 |
| 2014-04-04 | 1,639 | 1,652 | 1,626 | 1,649 | 886,500 | 1,649 |
| 2014-04-03 | 1,626 | 1,657 | 1,624 | 1,634 | 632,600 | 1,634 |
| 2014-04-02 | 1,620 | 1,649 | 1,616 | 1,629 | 937,300 | 1,629 |
| 2014-04-01 | 1,640 | 1,640 | 1,602 | 1,605 | 1,115,500 | 1,605 |
| 2014-03-31 | 1,650 | 1,655 | 1,615 | 1,640 | 969,900 | 1,640 |
| 2014-03-28 | 1,619 | 1,654 | 1,608 | 1,645 | 931,200 | 1,645 |
| 2014-03-27 | 1,604 | 1,659 | 1,603 | 1,650 | 1,669,800 | 1,650 |
| 2014-03-26 | 1,615 | 1,617 | 1,591 | 1,613 | 1,628,700 | 1,613 |
| 2014-03-25 | 1,663 | 1,676 | 1,618 | 1,621 | 1,289,400 | 1,621 |
| 2014-03-24 | 1,640 | 1,696 | 1,635 | 1,679 | 1,045,000 | 1,679 |
| 2014-03-20 | 1,699 | 1,699 | 1,639 | 1,639 | 1,022,400 | 1,639 |
| 2014-03-19 | 1,692 | 1,714 | 1,668 | 1,690 | 877,000 | 1,690 |
| 2014-03-18 | 1,703 | 1,707 | 1,655 | 1,678 | 1,422,000 | 1,678 |
| 2014-03-17 | 1,680 | 1,691 | 1,663 | 1,672 | 878,100 | 1,672 |
| 2014-03-14 | 1,709 | 1,721 | 1,660 | 1,671 | 2,870,800 | 1,671 |
| 2014-03-13 | 1,780 | 1,784 | 1,750 | 1,762 | 1,120,200 | 1,762 |
| 2014-03-12 | 1,859 | 1,862 | 1,780 | 1,789 | 1,869,500 | 1,789 |
| 2014-03-11 | 1,874 | 1,892 | 1,863 | 1,890 | 994,000 | 1,890 |
| 2014-03-10 | 1,849 | 1,877 | 1,844 | 1,874 | 1,017,800 | 1,874 |
| 2014-03-07 | 1,865 | 1,884 | 1,843 | 1,862 | 1,002,800 | 1,862 |
| 2014-03-06 | 1,821 | 1,843 | 1,801 | 1,837 | 1,044,000 | 1,837 |
| 2014-03-05 | 1,820 | 1,848 | 1,805 | 1,809 | 1,149,800 | 1,809 |
| 2014-03-04 | 1,815 | 1,842 | 1,791 | 1,801 | 1,260,700 | 1,801 |
| 2014-03-03 | 1,831 | 1,842 | 1,793 | 1,834 | 1,098,500 | 1,834 |
| 2014-02-28 | 1,859 | 1,891 | 1,853 | 1,882 | 1,352,200 | 1,882 |
| 2014-02-27 | 1,868 | 1,902 | 1,827 | 1,873 | 1,902,100 | 1,873 |
| 2014-02-26 | 1,785 | 1,866 | 1,777 | 1,853 | 1,512,900 | 1,853 |
| 2014-02-25 | 1,810 | 1,827 | 1,796 | 1,814 | 870,500 | 1,814 |
| 2014-02-24 | 1,766 | 1,809 | 1,751 | 1,790 | 1,040,900 | 1,790 |
| 2014-02-21 | 1,712 | 1,809 | 1,712 | 1,799 | 1,317,600 | 1,799 |
| 2014-02-20 | 1,707 | 1,717 | 1,688 | 1,707 | 965,000 | 1,707 |
| 2014-02-19 | 1,692 | 1,731 | 1,687 | 1,715 | 710,300 | 1,715 |
| 2014-02-18 | 1,680 | 1,755 | 1,677 | 1,743 | 1,239,800 | 1,743 |
| 2014-02-17 | 1,658 | 1,683 | 1,645 | 1,669 | 655,900 | 1,669 |
| 2014-02-14 | 1,673 | 1,702 | 1,633 | 1,646 | 1,482,700 | 1,646 |
| 2014-02-13 | 1,722 | 1,730 | 1,673 | 1,681 | 738,500 | 1,681 |
| 2014-02-12 | 1,720 | 1,737 | 1,700 | 1,717 | 981,300 | 1,717 |
| 2014-02-10 | 1,703 | 1,715 | 1,671 | 1,697 | 1,151,400 | 1,697 |
| 2014-02-07 | 1,669 | 1,688 | 1,651 | 1,676 | 1,143,900 | 1,676 |
| 2014-02-06 | 1,665 | 1,680 | 1,639 | 1,639 | 1,045,600 | 1,639 |
| 2014-02-05 | 1,680 | 1,756 | 1,648 | 1,678 | 1,929,700 | 1,678 |
| 2014-02-04 | 1,677 | 1,696 | 1,662 | 1,662 | 1,755,400 | 1,662 |
| 2014-02-03 | 1,737 | 1,775 | 1,713 | 1,760 | 1,304,400 | 1,760 |
| 2014-01-31 | 1,792 | 1,804 | 1,732 | 1,766 | 1,401,100 | 1,766 |
| 2014-01-30 | 1,840 | 1,930 | 1,781 | 1,809 | 2,318,500 | 1,809 |
| 2014-01-29 | 1,771 | 1,834 | 1,771 | 1,833 | 1,152,400 | 1,833 |
| 2014-01-28 | 1,738 | 1,783 | 1,738 | 1,753 | 1,025,400 | 1,753 |
| 2014-01-27 | 1,747 | 1,777 | 1,734 | 1,756 | 1,715,700 | 1,756 |
| 2014-01-24 | 1,771 | 1,807 | 1,771 | 1,800 | 1,639,900 | 1,800 |
| 2014-01-23 | 1,860 | 1,862 | 1,830 | 1,833 | 1,169,400 | 1,833 |
| 2014-01-22 | 1,827 | 1,874 | 1,824 | 1,860 | 1,482,500 | 1,860 |
| 2014-01-21 | 1,816 | 1,874 | 1,815 | 1,857 | 1,740,200 | 1,857 |
| 2014-01-20 | 1,798 | 1,813 | 1,760 | 1,795 | 959,400 | 1,795 |
| 2014-01-17 | 1,762 | 1,792 | 1,754 | 1,774 | 1,178,600 | 1,774 |
| 2014-01-16 | 1,822 | 1,835 | 1,780 | 1,781 | 1,389,800 | 1,781 |
| 2014-01-15 | 1,770 | 1,813 | 1,764 | 1,812 | 2,607,400 | 1,812 |
| 2014-01-14 | 1,823 | 1,824 | 1,755 | 1,760 | 5,157,000 | 1,760 |
| 2014-01-10 | 1,834 | 1,947 | 1,799 | 1,906 | 10,983,900 | 1,906 |
| 2014-01-09 | 1,640 | 1,660 | 1,632 | 1,634 | 1,073,400 | 1,634 |
| 2014-01-08 | 1,627 | 1,652 | 1,627 | 1,651 | 778,100 | 1,651 |
| 2014-01-07 | 1,600 | 1,643 | 1,595 | 1,627 | 1,445,000 | 1,627 |
| 2014-01-06 | 1,630 | 1,651 | 1,595 | 1,601 | 2,218,500 | 1,601 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
