4516 日本新薬(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 | 3,955 | 3,955 | 3,880 | 3,890 | 97,000 | 3,890 |
| 2014-12-29 | 3,900 | 3,905 | 3,830 | 3,885 | 154,000 | 3,885 |
| 2014-12-26 | 3,955 | 3,955 | 3,890 | 3,900 | 95,000 | 3,900 |
| 2014-12-25 | 3,915 | 3,920 | 3,865 | 3,920 | 204,000 | 3,920 |
| 2014-12-24 | 3,990 | 3,990 | 3,780 | 3,885 | 369,000 | 3,885 |
| 2014-12-22 | 3,895 | 3,955 | 3,895 | 3,930 | 170,000 | 3,930 |
| 2014-12-19 | 3,980 | 4,005 | 3,925 | 3,950 | 235,000 | 3,950 |
| 2014-12-18 | 3,950 | 3,975 | 3,910 | 3,950 | 370,000 | 3,950 |
| 2014-12-17 | 3,875 | 3,875 | 3,800 | 3,830 | 266,000 | 3,830 |
| 2014-12-16 | 3,765 | 3,810 | 3,730 | 3,805 | 328,000 | 3,805 |
| 2014-12-15 | 3,755 | 3,835 | 3,755 | 3,770 | 213,000 | 3,770 |
| 2014-12-12 | 3,815 | 3,885 | 3,815 | 3,825 | 280,000 | 3,825 |
| 2014-12-11 | 3,740 | 3,875 | 3,720 | 3,855 | 356,000 | 3,855 |
| 2014-12-10 | 3,750 | 3,875 | 3,740 | 3,785 | 460,000 | 3,785 |
| 2014-12-09 | 3,685 | 3,780 | 3,680 | 3,765 | 305,000 | 3,765 |
| 2014-12-08 | 3,680 | 3,715 | 3,630 | 3,685 | 206,000 | 3,685 |
| 2014-12-05 | 3,585 | 3,640 | 3,575 | 3,635 | 177,000 | 3,635 |
| 2014-12-04 | 3,670 | 3,675 | 3,580 | 3,605 | 348,000 | 3,605 |
| 2014-12-03 | 3,800 | 3,910 | 3,655 | 3,705 | 768,000 | 3,705 |
| 2014-12-02 | 3,530 | 3,870 | 3,515 | 3,850 | 870,000 | 3,850 |
| 2014-12-01 | 3,455 | 3,505 | 3,455 | 3,505 | 178,000 | 3,505 |
| 2014-11-28 | 3,410 | 3,475 | 3,400 | 3,455 | 221,000 | 3,455 |
| 2014-11-27 | 3,455 | 3,465 | 3,405 | 3,405 | 189,000 | 3,405 |
| 2014-11-26 | 3,490 | 3,565 | 3,450 | 3,450 | 229,000 | 3,450 |
| 2014-11-25 | 3,580 | 3,585 | 3,465 | 3,480 | 331,000 | 3,480 |
| 2014-11-21 | 3,370 | 3,525 | 3,360 | 3,510 | 463,000 | 3,510 |
| 2014-11-20 | 3,345 | 3,345 | 3,290 | 3,305 | 265,000 | 3,305 |
| 2014-11-19 | 3,355 | 3,370 | 3,305 | 3,305 | 263,000 | 3,305 |
| 2014-11-18 | 3,305 | 3,355 | 3,295 | 3,355 | 216,000 | 3,355 |
| 2014-11-17 | 3,315 | 3,315 | 3,200 | 3,245 | 316,000 | 3,245 |
| 2014-11-14 | 3,340 | 3,340 | 3,270 | 3,315 | 276,000 | 3,315 |
| 2014-11-13 | 3,205 | 3,325 | 3,205 | 3,275 | 413,000 | 3,275 |
| 2014-11-12 | 3,130 | 3,175 | 3,130 | 3,140 | 229,000 | 3,140 |
| 2014-11-11 | 3,200 | 3,215 | 3,105 | 3,130 | 247,000 | 3,130 |
| 2014-11-10 | 3,175 | 3,215 | 3,150 | 3,195 | 129,000 | 3,195 |
| 2014-11-07 | 3,135 | 3,215 | 3,120 | 3,175 | 474,000 | 3,175 |
| 2014-11-06 | 3,235 | 3,245 | 3,145 | 3,180 | 148,000 | 3,180 |
| 2014-11-05 | 3,215 | 3,245 | 3,190 | 3,235 | 302,000 | 3,235 |
| 2014-11-04 | 3,300 | 3,325 | 3,205 | 3,220 | 425,000 | 3,220 |
| 2014-10-31 | 3,180 | 3,285 | 3,180 | 3,230 | 305,000 | 3,230 |
| 2014-10-30 | 3,160 | 3,200 | 3,160 | 3,165 | 199,000 | 3,165 |
| 2014-10-29 | 3,145 | 3,190 | 3,085 | 3,175 | 313,000 | 3,175 |
| 2014-10-28 | 3,235 | 3,265 | 3,160 | 3,165 | 268,000 | 3,165 |
| 2014-10-27 | 3,240 | 3,290 | 3,215 | 3,260 | 105,000 | 3,260 |
| 2014-10-24 | 3,270 | 3,290 | 3,225 | 3,240 | 241,000 | 3,240 |
| 2014-10-23 | 3,200 | 3,275 | 3,165 | 3,200 | 351,000 | 3,200 |
| 2014-10-22 | 3,120 | 3,200 | 3,100 | 3,200 | 260,000 | 3,200 |
| 2014-10-21 | 3,095 | 3,130 | 3,030 | 3,050 | 250,000 | 3,050 |
| 2014-10-20 | 2,963 | 3,095 | 2,948 | 3,095 | 312,000 | 3,095 |
| 2014-10-17 | 3,005 | 3,025 | 2,911 | 2,913 | 292,000 | 2,913 |
| 2014-10-16 | 3,020 | 3,075 | 3,005 | 3,010 | 251,000 | 3,010 |
| 2014-10-15 | 3,110 | 3,120 | 3,045 | 3,075 | 346,000 | 3,075 |
| 2014-10-14 | 3,055 | 3,085 | 3,020 | 3,040 | 177,000 | 3,040 |
| 2014-10-10 | 3,065 | 3,100 | 3,040 | 3,090 | 287,000 | 3,090 |
| 2014-10-09 | 3,275 | 3,275 | 3,135 | 3,135 | 158,000 | 3,135 |
| 2014-10-08 | 3,210 | 3,260 | 3,210 | 3,230 | 145,000 | 3,230 |
| 2014-10-07 | 3,385 | 3,385 | 3,255 | 3,270 | 332,000 | 3,270 |
| 2014-10-06 | 3,375 | 3,385 | 3,335 | 3,350 | 135,000 | 3,350 |
| 2014-10-03 | 3,335 | 3,390 | 3,240 | 3,295 | 423,000 | 3,295 |
| 2014-10-02 | 3,405 | 3,410 | 3,335 | 3,360 | 471,000 | 3,360 |
| 2014-10-01 | 3,380 | 3,470 | 3,360 | 3,370 | 577,000 | 3,370 |
| 2014-09-30 | 3,300 | 3,340 | 3,285 | 3,320 | 307,000 | 3,320 |
| 2014-09-29 | 3,245 | 3,290 | 3,210 | 3,280 | 260,000 | 3,280 |
| 2014-09-26 | 3,205 | 3,255 | 3,205 | 3,245 | 250,000 | 3,245 |
| 2014-09-25 | 3,120 | 3,245 | 3,115 | 3,240 | 490,000 | 3,240 |
| 2014-09-24 | 3,120 | 3,165 | 3,110 | 3,150 | 284,000 | 3,150 |
| 2014-09-22 | 3,070 | 3,125 | 3,060 | 3,125 | 301,000 | 3,125 |
| 2014-09-19 | 3,050 | 3,110 | 3,040 | 3,070 | 1,276,000 | 3,070 |
| 2014-09-18 | 3,105 | 3,115 | 3,030 | 3,035 | 279,000 | 3,035 |
| 2014-09-17 | 3,110 | 3,190 | 3,090 | 3,105 | 214,000 | 3,105 |
| 2014-09-16 | 3,065 | 3,145 | 3,065 | 3,125 | 237,000 | 3,125 |
| 2014-09-12 | 3,090 | 3,090 | 3,055 | 3,080 | 384,000 | 3,080 |
| 2014-09-11 | 3,140 | 3,165 | 3,105 | 3,110 | 261,000 | 3,110 |
| 2014-09-10 | 3,165 | 3,210 | 3,115 | 3,165 | 242,000 | 3,165 |
| 2014-09-09 | 3,245 | 3,245 | 3,195 | 3,215 | 164,000 | 3,215 |
| 2014-09-08 | 3,200 | 3,260 | 3,160 | 3,215 | 213,000 | 3,215 |
| 2014-09-05 | 3,155 | 3,200 | 3,140 | 3,165 | 197,000 | 3,165 |
| 2014-09-04 | 3,270 | 3,275 | 3,170 | 3,185 | 324,000 | 3,185 |
| 2014-09-03 | 3,375 | 3,375 | 3,150 | 3,240 | 502,000 | 3,240 |
| 2014-09-02 | 3,430 | 3,480 | 3,330 | 3,415 | 332,000 | 3,415 |
| 2014-09-01 | 3,310 | 3,410 | 3,275 | 3,395 | 315,000 | 3,395 |
| 2014-08-29 | 3,450 | 3,475 | 3,150 | 3,305 | 979,000 | 3,305 |
| 2014-08-28 | 3,210 | 3,555 | 3,210 | 3,520 | 946,000 | 3,520 |
| 2014-08-27 | 3,000 | 3,230 | 3,000 | 3,210 | 937,000 | 3,210 |
| 2014-08-26 | 2,955 | 2,996 | 2,952 | 2,982 | 136,000 | 2,982 |
| 2014-08-25 | 2,978 | 2,978 | 2,938 | 2,953 | 90,000 | 2,953 |
| 2014-08-22 | 2,976 | 2,980 | 2,923 | 2,939 | 100,000 | 2,939 |
| 2014-08-21 | 2,948 | 2,967 | 2,934 | 2,966 | 143,000 | 2,966 |
| 2014-08-20 | 2,863 | 2,938 | 2,863 | 2,929 | 162,000 | 2,929 |
| 2014-08-19 | 2,895 | 2,901 | 2,861 | 2,872 | 206,000 | 2,872 |
| 2014-08-18 | 2,894 | 2,912 | 2,857 | 2,901 | 147,000 | 2,901 |
| 2014-08-15 | 2,896 | 2,896 | 2,848 | 2,855 | 154,000 | 2,855 |
| 2014-08-14 | 2,866 | 2,888 | 2,830 | 2,863 | 281,000 | 2,863 |
| 2014-08-13 | 2,866 | 2,926 | 2,866 | 2,908 | 114,000 | 2,908 |
| 2014-08-12 | 2,960 | 2,967 | 2,869 | 2,871 | 389,000 | 2,871 |
| 2014-08-11 | 2,890 | 2,974 | 2,873 | 2,964 | 161,000 | 2,964 |
| 2014-08-08 | 2,958 | 2,958 | 2,862 | 2,878 | 198,000 | 2,878 |
| 2014-08-07 | 2,936 | 2,952 | 2,905 | 2,938 | 122,000 | 2,938 |
| 2014-08-06 | 2,909 | 2,954 | 2,909 | 2,940 | 186,000 | 2,940 |
| 2014-08-05 | 2,936 | 2,978 | 2,921 | 2,932 | 132,000 | 2,932 |
| 2014-08-04 | 2,921 | 2,975 | 2,921 | 2,949 | 127,000 | 2,949 |
| 2014-08-01 | 2,957 | 2,983 | 2,935 | 2,943 | 169,000 | 2,943 |
| 2014-07-31 | 2,965 | 3,040 | 2,963 | 2,965 | 142,000 | 2,965 |
| 2014-07-30 | 3,000 | 3,015 | 2,950 | 2,957 | 237,000 | 2,957 |
| 2014-07-29 | 3,040 | 3,075 | 3,035 | 3,040 | 257,000 | 3,040 |
| 2014-07-28 | 2,975 | 3,065 | 2,975 | 3,040 | 360,000 | 3,040 |
| 2014-07-25 | 2,908 | 3,040 | 2,903 | 2,992 | 395,000 | 2,992 |
| 2014-07-24 | 2,860 | 2,928 | 2,860 | 2,908 | 220,000 | 2,908 |
| 2014-07-23 | 2,855 | 2,920 | 2,855 | 2,900 | 288,000 | 2,900 |
| 2014-07-22 | 2,860 | 2,889 | 2,832 | 2,874 | 250,000 | 2,874 |
| 2014-07-18 | 2,765 | 2,879 | 2,765 | 2,860 | 478,000 | 2,860 |
| 2014-07-17 | 2,892 | 2,894 | 2,755 | 2,763 | 677,000 | 2,763 |
| 2014-07-16 | 2,910 | 2,929 | 2,895 | 2,900 | 140,000 | 2,900 |
| 2014-07-15 | 2,949 | 2,976 | 2,921 | 2,927 | 209,000 | 2,927 |
| 2014-07-14 | 2,980 | 2,996 | 2,966 | 2,983 | 140,000 | 2,983 |
| 2014-07-11 | 2,910 | 2,974 | 2,905 | 2,960 | 205,000 | 2,960 |
| 2014-07-10 | 2,957 | 2,957 | 2,916 | 2,927 | 265,000 | 2,927 |
| 2014-07-09 | 2,965 | 3,030 | 2,955 | 2,975 | 376,000 | 2,975 |
| 2014-07-08 | 2,971 | 2,995 | 2,956 | 2,983 | 279,000 | 2,983 |
| 2014-07-07 | 3,035 | 3,055 | 2,965 | 2,974 | 297,000 | 2,974 |
| 2014-07-04 | 2,945 | 3,005 | 2,939 | 2,992 | 300,000 | 2,992 |
| 2014-07-03 | 2,958 | 2,969 | 2,906 | 2,939 | 272,000 | 2,939 |
| 2014-07-02 | 2,962 | 2,984 | 2,937 | 2,973 | 314,000 | 2,973 |
| 2014-07-01 | 2,978 | 2,993 | 2,953 | 2,966 | 333,000 | 2,966 |
| 2014-06-30 | 2,980 | 2,989 | 2,933 | 2,956 | 281,000 | 2,956 |
| 2014-06-27 | 2,929 | 2,988 | 2,917 | 2,944 | 275,000 | 2,944 |
| 2014-06-26 | 2,932 | 2,965 | 2,899 | 2,934 | 498,000 | 2,934 |
| 2014-06-25 | 2,970 | 2,994 | 2,890 | 2,982 | 882,000 | 2,982 |
| 2014-06-24 | 2,860 | 3,095 | 2,858 | 3,015 | 1,320,000 | 3,015 |
| 2014-06-23 | 2,857 | 2,895 | 2,850 | 2,871 | 470,000 | 2,871 |
| 2014-06-20 | 2,855 | 2,969 | 2,855 | 2,885 | 1,101,000 | 2,885 |
| 2014-06-19 | 2,855 | 2,883 | 2,830 | 2,851 | 999,000 | 2,851 |
| 2014-06-18 | 2,660 | 2,930 | 2,660 | 2,896 | 2,620,000 | 2,896 |
| 2014-06-17 | 2,460 | 2,720 | 2,414 | 2,615 | 2,703,000 | 2,615 |
| 2014-06-16 | 2,391 | 2,391 | 2,312 | 2,391 | 619,000 | 2,391 |
| 2014-06-13 | 1,952 | 1,995 | 1,948 | 1,991 | 257,000 | 1,991 |
| 2014-06-12 | 1,955 | 1,975 | 1,945 | 1,960 | 221,000 | 1,960 |
| 2014-06-11 | 1,952 | 1,986 | 1,952 | 1,983 | 85,000 | 1,983 |
| 2014-06-10 | 1,970 | 1,974 | 1,956 | 1,970 | 161,000 | 1,970 |
| 2014-06-09 | 1,971 | 1,984 | 1,963 | 1,970 | 137,000 | 1,970 |
| 2014-06-06 | 1,970 | 1,986 | 1,955 | 1,982 | 197,000 | 1,982 |
| 2014-06-05 | 1,971 | 1,981 | 1,959 | 1,970 | 202,000 | 1,970 |
| 2014-06-04 | 1,980 | 1,981 | 1,956 | 1,971 | 278,000 | 1,971 |
| 2014-06-03 | 1,989 | 2,003 | 1,966 | 1,974 | 330,000 | 1,974 |
| 2014-06-02 | 1,982 | 2,004 | 1,976 | 1,989 | 384,000 | 1,989 |
| 2014-05-30 | 1,982 | 1,988 | 1,975 | 1,982 | 198,000 | 1,982 |
| 2014-05-29 | 1,987 | 1,993 | 1,961 | 1,990 | 159,000 | 1,990 |
| 2014-05-28 | 1,977 | 1,996 | 1,977 | 1,988 | 173,000 | 1,988 |
| 2014-05-27 | 1,980 | 1,998 | 1,975 | 1,979 | 104,000 | 1,979 |
| 2014-05-26 | 1,961 | 1,999 | 1,948 | 1,999 | 155,000 | 1,999 |
| 2014-05-23 | 1,955 | 1,971 | 1,932 | 1,960 | 93,000 | 1,960 |
| 2014-05-22 | 1,930 | 1,973 | 1,923 | 1,958 | 246,000 | 1,958 |
| 2014-05-21 | 1,925 | 1,925 | 1,907 | 1,919 | 117,000 | 1,919 |
| 2014-05-20 | 1,943 | 1,943 | 1,915 | 1,925 | 174,000 | 1,925 |
| 2014-05-19 | 1,947 | 1,959 | 1,899 | 1,914 | 95,000 | 1,914 |
| 2014-05-16 | 1,960 | 1,961 | 1,929 | 1,958 | 315,000 | 1,958 |
| 2014-05-15 | 1,961 | 1,979 | 1,947 | 1,976 | 249,000 | 1,976 |
| 2014-05-14 | 1,916 | 1,977 | 1,916 | 1,961 | 400,000 | 1,961 |
| 2014-05-13 | 1,942 | 1,963 | 1,905 | 1,908 | 223,000 | 1,908 |
| 2014-05-12 | 1,895 | 1,934 | 1,892 | 1,910 | 403,000 | 1,910 |
| 2014-05-09 | 1,790 | 1,848 | 1,790 | 1,813 | 136,000 | 1,813 |
| 2014-05-08 | 1,824 | 1,843 | 1,818 | 1,821 | 165,000 | 1,821 |
| 2014-05-07 | 1,853 | 1,853 | 1,820 | 1,829 | 227,000 | 1,829 |
| 2014-05-02 | 1,833 | 1,876 | 1,833 | 1,854 | 122,000 | 1,854 |
| 2014-05-01 | 1,822 | 1,852 | 1,812 | 1,849 | 151,000 | 1,849 |
| 2014-04-30 | 1,819 | 1,819 | 1,786 | 1,799 | 128,000 | 1,799 |
| 2014-04-28 | 1,820 | 1,828 | 1,791 | 1,800 | 203,000 | 1,800 |
| 2014-04-25 | 1,801 | 1,856 | 1,800 | 1,844 | 438,000 | 1,844 |
| 2014-04-24 | 1,819 | 1,835 | 1,791 | 1,801 | 342,000 | 1,801 |
| 2014-04-23 | 1,827 | 1,828 | 1,805 | 1,819 | 286,000 | 1,819 |
| 2014-04-22 | 1,828 | 1,839 | 1,799 | 1,803 | 155,000 | 1,803 |
| 2014-04-21 | 1,836 | 1,848 | 1,818 | 1,828 | 116,000 | 1,828 |
| 2014-04-18 | 1,835 | 1,841 | 1,819 | 1,836 | 228,000 | 1,836 |
| 2014-04-17 | 1,833 | 1,842 | 1,807 | 1,823 | 220,000 | 1,823 |
| 2014-04-16 | 1,795 | 1,826 | 1,791 | 1,826 | 226,000 | 1,826 |
| 2014-04-15 | 1,788 | 1,799 | 1,755 | 1,777 | 166,000 | 1,777 |
| 2014-04-14 | 1,761 | 1,797 | 1,757 | 1,787 | 385,000 | 1,787 |
| 2014-04-11 | 1,779 | 1,781 | 1,750 | 1,769 | 384,000 | 1,769 |
| 2014-04-10 | 1,778 | 1,785 | 1,756 | 1,769 | 311,000 | 1,769 |
| 2014-04-09 | 1,771 | 1,786 | 1,734 | 1,743 | 395,000 | 1,743 |
| 2014-04-08 | 1,817 | 1,824 | 1,793 | 1,797 | 182,000 | 1,797 |
| 2014-04-07 | 1,850 | 1,864 | 1,833 | 1,838 | 135,000 | 1,838 |
| 2014-04-04 | 1,875 | 1,884 | 1,860 | 1,866 | 136,000 | 1,866 |
| 2014-04-03 | 1,892 | 1,915 | 1,890 | 1,891 | 216,000 | 1,891 |
| 2014-04-02 | 1,939 | 1,941 | 1,892 | 1,902 | 283,000 | 1,902 |
| 2014-04-01 | 1,968 | 1,970 | 1,922 | 1,939 | 429,000 | 1,939 |
| 2014-03-31 | 1,902 | 1,964 | 1,902 | 1,957 | 587,000 | 1,957 |
| 2014-03-28 | 1,832 | 1,898 | 1,827 | 1,880 | 401,000 | 1,880 |
| 2014-03-27 | 1,820 | 1,849 | 1,780 | 1,832 | 335,000 | 1,832 |
| 2014-03-26 | 1,852 | 1,878 | 1,826 | 1,837 | 349,000 | 1,837 |
| 2014-03-25 | 1,863 | 1,889 | 1,850 | 1,862 | 390,000 | 1,862 |
| 2014-03-24 | 1,900 | 1,947 | 1,858 | 1,866 | 506,000 | 1,866 |
| 2014-03-20 | 1,921 | 1,941 | 1,905 | 1,910 | 311,000 | 1,910 |
| 2014-03-19 | 1,971 | 1,982 | 1,929 | 1,945 | 290,000 | 1,945 |
| 2014-03-18 | 1,935 | 1,967 | 1,913 | 1,947 | 319,000 | 1,947 |
| 2014-03-17 | 1,921 | 1,947 | 1,893 | 1,897 | 255,000 | 1,897 |
| 2014-03-14 | 1,961 | 1,977 | 1,929 | 1,930 | 396,000 | 1,930 |
| 2014-03-13 | 1,994 | 2,049 | 1,990 | 2,011 | 336,000 | 2,011 |
| 2014-03-12 | 2,000 | 2,032 | 1,990 | 2,005 | 474,000 | 2,005 |
| 2014-03-11 | 1,967 | 2,013 | 1,961 | 2,010 | 343,000 | 2,010 |
| 2014-03-10 | 1,946 | 1,980 | 1,943 | 1,958 | 386,000 | 1,958 |
| 2014-03-07 | 1,952 | 1,975 | 1,944 | 1,953 | 154,000 | 1,953 |
| 2014-03-06 | 1,920 | 1,973 | 1,916 | 1,965 | 248,000 | 1,965 |
| 2014-03-05 | 1,950 | 1,965 | 1,923 | 1,925 | 157,000 | 1,925 |
| 2014-03-04 | 1,904 | 1,937 | 1,888 | 1,919 | 205,000 | 1,919 |
| 2014-03-03 | 1,963 | 1,963 | 1,916 | 1,922 | 151,000 | 1,922 |
| 2014-02-28 | 1,904 | 1,957 | 1,884 | 1,949 | 324,000 | 1,949 |
| 2014-02-27 | 1,919 | 1,922 | 1,880 | 1,894 | 262,000 | 1,894 |
| 2014-02-26 | 1,933 | 1,950 | 1,912 | 1,917 | 271,000 | 1,917 |
| 2014-02-25 | 1,961 | 1,962 | 1,935 | 1,953 | 317,000 | 1,953 |
| 2014-02-24 | 1,961 | 1,987 | 1,932 | 1,956 | 132,000 | 1,956 |
| 2014-02-21 | 1,962 | 1,990 | 1,956 | 1,982 | 117,000 | 1,982 |
| 2014-02-20 | 1,953 | 1,984 | 1,940 | 1,957 | 138,000 | 1,957 |
| 2014-02-19 | 1,990 | 2,000 | 1,954 | 1,954 | 201,000 | 1,954 |
| 2014-02-18 | 1,964 | 2,003 | 1,943 | 1,991 | 162,000 | 1,991 |
| 2014-02-17 | 1,912 | 1,954 | 1,894 | 1,948 | 133,000 | 1,948 |
| 2014-02-14 | 1,925 | 1,965 | 1,886 | 1,907 | 250,000 | 1,907 |
| 2014-02-13 | 1,941 | 1,951 | 1,914 | 1,919 | 237,000 | 1,919 |
| 2014-02-12 | 1,971 | 1,998 | 1,945 | 1,955 | 255,000 | 1,955 |
| 2014-02-10 | 1,962 | 1,984 | 1,955 | 1,974 | 177,000 | 1,974 |
| 2014-02-07 | 1,960 | 1,960 | 1,887 | 1,936 | 237,000 | 1,936 |
| 2014-02-06 | 1,893 | 1,913 | 1,831 | 1,835 | 211,000 | 1,835 |
| 2014-02-05 | 1,885 | 1,910 | 1,859 | 1,899 | 187,000 | 1,899 |
| 2014-02-04 | 1,924 | 1,924 | 1,871 | 1,873 | 258,000 | 1,873 |
| 2014-02-03 | 2,000 | 2,000 | 1,949 | 1,967 | 237,000 | 1,967 |
| 2014-01-31 | 2,020 | 2,047 | 1,991 | 2,008 | 156,000 | 2,008 |
| 2014-01-30 | 2,056 | 2,056 | 1,990 | 2,006 | 205,000 | 2,006 |
| 2014-01-29 | 2,012 | 2,063 | 2,012 | 2,063 | 117,000 | 2,063 |
| 2014-01-28 | 2,001 | 2,031 | 1,990 | 2,002 | 191,000 | 2,002 |
| 2014-01-27 | 1,990 | 2,028 | 1,968 | 2,000 | 215,000 | 2,000 |
| 2014-01-24 | 2,048 | 2,055 | 2,023 | 2,035 | 261,000 | 2,035 |
| 2014-01-23 | 2,068 | 2,082 | 2,050 | 2,060 | 260,000 | 2,060 |
| 2014-01-22 | 2,089 | 2,093 | 2,033 | 2,063 | 214,000 | 2,063 |
| 2014-01-21 | 2,086 | 2,100 | 2,056 | 2,088 | 233,000 | 2,088 |
| 2014-01-20 | 2,088 | 2,095 | 2,049 | 2,061 | 194,000 | 2,061 |
| 2014-01-17 | 2,077 | 2,089 | 2,062 | 2,078 | 117,000 | 2,078 |
| 2014-01-16 | 2,071 | 2,089 | 2,059 | 2,073 | 111,000 | 2,073 |
| 2014-01-15 | 2,069 | 2,069 | 2,032 | 2,065 | 181,000 | 2,065 |
| 2014-01-14 | 2,065 | 2,073 | 2,012 | 2,032 | 344,000 | 2,032 |
| 2014-01-10 | 1,964 | 2,068 | 1,962 | 2,065 | 523,000 | 2,065 |
| 2014-01-09 | 2,000 | 2,009 | 1,948 | 1,952 | 426,000 | 1,952 |
| 2014-01-08 | 1,971 | 1,971 | 1,906 | 1,944 | 660,000 | 1,944 |
| 2014-01-07 | 2,047 | 2,056 | 2,010 | 2,021 | 117,000 | 2,021 |
| 2014-01-06 | 2,050 | 2,072 | 1,997 | 2,032 | 163,000 | 2,032 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
