4519 中外製薬(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 | 3,000 | 3,005 | 2,964 | 2,964 | 912,700 | 988 |
| 2014-12-29 | 3,070 | 3,070 | 2,978 | 3,025 | 721,500 | 1,008.33 |
| 2014-12-26 | 3,020 | 3,060 | 3,020 | 3,050 | 407,900 | 1,016.67 |
| 2014-12-25 | 3,050 | 3,060 | 3,040 | 3,050 | 530,800 | 1,016.67 |
| 2014-12-24 | 3,065 | 3,065 | 3,005 | 3,045 | 1,026,100 | 1,015 |
| 2014-12-22 | 3,080 | 3,085 | 3,000 | 3,010 | 2,232,300 | 1,003.33 |
| 2014-12-19 | 3,155 | 3,175 | 3,125 | 3,150 | 1,629,400 | 1,050 |
| 2014-12-18 | 3,110 | 3,135 | 3,060 | 3,085 | 1,468,400 | 1,028.33 |
| 2014-12-17 | 2,920 | 3,095 | 2,911 | 3,060 | 2,693,000 | 1,020 |
| 2014-12-16 | 2,930 | 2,955 | 2,897 | 2,903 | 2,239,400 | 967.67 |
| 2014-12-15 | 2,963 | 2,999 | 2,953 | 2,954 | 1,409,200 | 984.67 |
| 2014-12-12 | 3,035 | 3,055 | 2,982 | 2,993 | 3,343,500 | 997.67 |
| 2014-12-11 | 3,100 | 3,105 | 3,035 | 3,060 | 1,888,200 | 1,020 |
| 2014-12-10 | 3,255 | 3,275 | 3,125 | 3,150 | 1,600,900 | 1,050 |
| 2014-12-09 | 3,225 | 3,300 | 3,220 | 3,280 | 1,674,600 | 1,093.33 |
| 2014-12-08 | 3,215 | 3,245 | 3,205 | 3,225 | 1,089,400 | 1,075 |
| 2014-12-05 | 3,120 | 3,225 | 3,120 | 3,220 | 1,301,600 | 1,073.33 |
| 2014-12-04 | 3,175 | 3,185 | 3,115 | 3,135 | 1,281,000 | 1,045 |
| 2014-12-03 | 3,205 | 3,215 | 3,155 | 3,160 | 1,405,600 | 1,053.33 |
| 2014-12-02 | 3,245 | 3,265 | 3,230 | 3,240 | 841,800 | 1,080 |
| 2014-12-01 | 3,205 | 3,275 | 3,200 | 3,265 | 1,045,900 | 1,088.33 |
| 2014-11-28 | 3,240 | 3,250 | 3,205 | 3,215 | 1,139,200 | 1,071.67 |
| 2014-11-27 | 3,185 | 3,220 | 3,140 | 3,185 | 1,775,200 | 1,061.67 |
| 2014-11-26 | 3,210 | 3,230 | 3,195 | 3,205 | 1,164,400 | 1,068.33 |
| 2014-11-25 | 3,275 | 3,280 | 3,210 | 3,225 | 2,675,300 | 1,075 |
| 2014-11-21 | 3,285 | 3,300 | 3,250 | 3,275 | 964,400 | 1,091.67 |
| 2014-11-20 | 3,325 | 3,330 | 3,290 | 3,300 | 731,200 | 1,100 |
| 2014-11-19 | 3,340 | 3,375 | 3,305 | 3,310 | 1,078,500 | 1,103.33 |
| 2014-11-18 | 3,315 | 3,360 | 3,310 | 3,340 | 968,300 | 1,113.33 |
| 2014-11-17 | 3,375 | 3,380 | 3,230 | 3,250 | 1,729,200 | 1,083.33 |
| 2014-11-14 | 3,480 | 3,480 | 3,345 | 3,390 | 2,280,000 | 1,130 |
| 2014-11-13 | 3,450 | 3,470 | 3,405 | 3,445 | 977,300 | 1,148.33 |
| 2014-11-12 | 3,455 | 3,500 | 3,440 | 3,450 | 1,168,900 | 1,150 |
| 2014-11-11 | 3,365 | 3,455 | 3,355 | 3,440 | 1,115,700 | 1,146.67 |
| 2014-11-10 | 3,390 | 3,410 | 3,360 | 3,375 | 937,900 | 1,125 |
| 2014-11-07 | 3,440 | 3,445 | 3,400 | 3,420 | 1,300,900 | 1,140 |
| 2014-11-06 | 3,455 | 3,475 | 3,375 | 3,390 | 1,490,700 | 1,130 |
| 2014-11-05 | 3,425 | 3,485 | 3,405 | 3,470 | 1,638,100 | 1,156.67 |
| 2014-11-04 | 3,490 | 3,495 | 3,415 | 3,425 | 1,807,000 | 1,141.67 |
| 2014-10-31 | 3,300 | 3,450 | 3,300 | 3,415 | 2,858,900 | 1,138.33 |
| 2014-10-30 | 3,245 | 3,290 | 3,230 | 3,260 | 1,042,600 | 1,086.67 |
| 2014-10-29 | 3,215 | 3,225 | 3,150 | 3,220 | 957,000 | 1,073.33 |
| 2014-10-28 | 3,250 | 3,255 | 3,205 | 3,215 | 840,500 | 1,071.67 |
| 2014-10-27 | 3,300 | 3,310 | 3,175 | 3,220 | 846,900 | 1,073.33 |
| 2014-10-24 | 3,255 | 3,265 | 3,210 | 3,260 | 799,000 | 1,086.67 |
| 2014-10-23 | 3,145 | 3,200 | 3,135 | 3,190 | 997,700 | 1,063.33 |
| 2014-10-22 | 3,090 | 3,180 | 3,085 | 3,180 | 1,423,900 | 1,060 |
| 2014-10-21 | 3,125 | 3,160 | 3,055 | 3,055 | 1,351,500 | 1,018.33 |
| 2014-10-20 | 3,080 | 3,170 | 3,080 | 3,150 | 1,443,300 | 1,050 |
| 2014-10-17 | 3,190 | 3,190 | 2,999 | 3,000 | 2,258,700 | 1,000 |
| 2014-10-16 | 3,115 | 3,195 | 3,110 | 3,160 | 1,448,900 | 1,053.33 |
| 2014-10-15 | 3,240 | 3,260 | 3,185 | 3,200 | 1,230,300 | 1,066.67 |
| 2014-10-14 | 3,220 | 3,275 | 3,200 | 3,240 | 1,656,800 | 1,080 |
| 2014-10-10 | 3,295 | 3,340 | 3,285 | 3,295 | 2,094,800 | 1,098.33 |
| 2014-10-09 | 3,330 | 3,375 | 3,290 | 3,300 | 1,890,500 | 1,100 |
| 2014-10-08 | 3,250 | 3,320 | 3,235 | 3,310 | 2,140,900 | 1,103.33 |
| 2014-10-07 | 3,260 | 3,295 | 3,225 | 3,235 | 2,073,200 | 1,078.33 |
| 2014-10-06 | 3,180 | 3,290 | 3,165 | 3,265 | 2,186,000 | 1,088.33 |
| 2014-10-03 | 3,080 | 3,135 | 3,045 | 3,135 | 2,311,200 | 1,045 |
| 2014-10-02 | 3,165 | 3,195 | 3,100 | 3,110 | 2,406,400 | 1,036.67 |
| 2014-10-01 | 3,210 | 3,210 | 3,135 | 3,140 | 2,289,300 | 1,046.67 |
| 2014-09-30 | 3,210 | 3,210 | 3,150 | 3,175 | 1,794,600 | 1,058.33 |
| 2014-09-29 | 3,190 | 3,225 | 3,155 | 3,205 | 1,553,700 | 1,068.33 |
| 2014-09-26 | 3,110 | 3,210 | 3,110 | 3,190 | 1,620,800 | 1,063.33 |
| 2014-09-25 | 3,165 | 3,170 | 3,125 | 3,135 | 1,176,200 | 1,045 |
| 2014-09-24 | 3,170 | 3,185 | 3,120 | 3,120 | 1,277,800 | 1,040 |
| 2014-09-22 | 3,200 | 3,200 | 3,160 | 3,165 | 863,800 | 1,055 |
| 2014-09-19 | 3,195 | 3,245 | 3,185 | 3,220 | 1,121,200 | 1,073.33 |
| 2014-09-18 | 3,220 | 3,220 | 3,185 | 3,185 | 993,200 | 1,061.67 |
| 2014-09-17 | 3,205 | 3,245 | 3,190 | 3,200 | 815,100 | 1,066.67 |
| 2014-09-16 | 3,225 | 3,225 | 3,175 | 3,190 | 1,086,900 | 1,063.33 |
| 2014-09-12 | 3,225 | 3,240 | 3,200 | 3,215 | 2,524,500 | 1,071.67 |
| 2014-09-11 | 3,195 | 3,230 | 3,180 | 3,220 | 1,150,800 | 1,073.33 |
| 2014-09-10 | 3,100 | 3,170 | 3,100 | 3,150 | 1,208,500 | 1,050 |
| 2014-09-09 | 3,160 | 3,175 | 3,120 | 3,120 | 1,099,700 | 1,040 |
| 2014-09-08 | 3,170 | 3,185 | 3,125 | 3,140 | 910,400 | 1,046.67 |
| 2014-09-05 | 3,205 | 3,210 | 3,150 | 3,160 | 1,248,200 | 1,053.33 |
| 2014-09-04 | 3,150 | 3,165 | 3,125 | 3,125 | 900,300 | 1,041.67 |
| 2014-09-03 | 3,175 | 3,190 | 3,130 | 3,155 | 1,842,200 | 1,051.67 |
| 2014-09-02 | 3,280 | 3,280 | 3,165 | 3,180 | 2,303,400 | 1,060 |
| 2014-09-01 | 3,290 | 3,305 | 3,270 | 3,275 | 787,000 | 1,091.67 |
| 2014-08-29 | 3,325 | 3,345 | 3,265 | 3,295 | 1,733,500 | 1,098.33 |
| 2014-08-28 | 3,300 | 3,345 | 3,290 | 3,330 | 1,456,300 | 1,110 |
| 2014-08-27 | 3,300 | 3,335 | 3,275 | 3,325 | 1,429,600 | 1,108.33 |
| 2014-08-26 | 3,360 | 3,365 | 3,315 | 3,320 | 2,174,900 | 1,106.67 |
| 2014-08-25 | 3,345 | 3,385 | 3,310 | 3,325 | 6,310,300 | 1,108.33 |
| 2014-08-22 | 3,730 | 3,740 | 3,650 | 3,660 | 4,255,900 | 1,220 |
| 2014-08-21 | 3,705 | 3,780 | 3,670 | 3,775 | 4,367,400 | 1,258.33 |
| 2014-08-20 | 3,665 | 3,705 | 3,640 | 3,680 | 3,077,200 | 1,226.67 |
| 2014-08-19 | 3,750 | 3,765 | 3,625 | 3,745 | 9,510,800 | 1,248.33 |
| 2014-08-18 | 4,015 | 4,015 | 3,685 | 3,825 | 17,517,400 | 1,275 |
| 2014-08-15 | 3,290 | 3,345 | 3,290 | 3,315 | 811,600 | 1,105 |
| 2014-08-14 | 3,330 | 3,350 | 3,310 | 3,315 | 1,100,700 | 1,105 |
| 2014-08-13 | 3,315 | 3,355 | 3,265 | 3,295 | 1,076,700 | 1,098.33 |
| 2014-08-12 | 3,320 | 3,345 | 3,295 | 3,335 | 1,061,100 | 1,111.67 |
| 2014-08-11 | 3,370 | 3,395 | 3,295 | 3,300 | 2,040,500 | 1,100 |
| 2014-08-08 | 3,385 | 3,445 | 3,310 | 3,345 | 1,977,400 | 1,115 |
| 2014-08-07 | 3,325 | 3,415 | 3,315 | 3,410 | 1,644,500 | 1,136.67 |
| 2014-08-06 | 3,380 | 3,400 | 3,325 | 3,340 | 1,254,400 | 1,113.33 |
| 2014-08-05 | 3,475 | 3,480 | 3,410 | 3,425 | 795,400 | 1,141.67 |
| 2014-08-04 | 3,385 | 3,465 | 3,385 | 3,445 | 749,900 | 1,148.33 |
| 2014-08-01 | 3,395 | 3,435 | 3,390 | 3,405 | 1,119,300 | 1,135 |
| 2014-07-31 | 3,495 | 3,510 | 3,415 | 3,460 | 1,112,700 | 1,153.33 |
| 2014-07-30 | 3,375 | 3,495 | 3,360 | 3,490 | 1,802,800 | 1,163.33 |
| 2014-07-29 | 3,275 | 3,380 | 3,275 | 3,350 | 1,506,500 | 1,116.67 |
| 2014-07-28 | 3,250 | 3,340 | 3,250 | 3,325 | 2,222,600 | 1,108.33 |
| 2014-07-25 | 3,060 | 3,380 | 3,025 | 3,350 | 3,195,500 | 1,116.67 |
| 2014-07-24 | 3,020 | 3,065 | 2,986 | 3,050 | 1,451,400 | 1,016.67 |
| 2014-07-23 | 2,999 | 3,030 | 2,981 | 3,010 | 451,100 | 1,003.33 |
| 2014-07-22 | 2,993 | 3,020 | 2,972 | 2,999 | 815,400 | 999.67 |
| 2014-07-18 | 3,000 | 3,075 | 2,958 | 3,005 | 1,584,100 | 1,001.67 |
| 2014-07-17 | 2,932 | 2,939 | 2,901 | 2,920 | 452,600 | 973.33 |
| 2014-07-16 | 2,903 | 2,953 | 2,902 | 2,932 | 970,800 | 977.33 |
| 2014-07-15 | 2,840 | 2,918 | 2,825 | 2,893 | 1,289,000 | 964.33 |
| 2014-07-14 | 2,818 | 2,859 | 2,811 | 2,846 | 879,500 | 948.67 |
| 2014-07-11 | 2,808 | 2,867 | 2,797 | 2,846 | 893,500 | 948.67 |
| 2014-07-10 | 2,860 | 2,884 | 2,847 | 2,847 | 463,200 | 949 |
| 2014-07-09 | 2,809 | 2,860 | 2,809 | 2,858 | 502,800 | 952.67 |
| 2014-07-08 | 2,831 | 2,871 | 2,811 | 2,847 | 736,100 | 949 |
| 2014-07-07 | 2,867 | 2,873 | 2,837 | 2,838 | 688,100 | 946 |
| 2014-07-04 | 2,916 | 2,916 | 2,835 | 2,861 | 956,900 | 953.67 |
| 2014-07-03 | 2,921 | 2,921 | 2,876 | 2,889 | 682,500 | 963 |
| 2014-07-02 | 2,908 | 2,928 | 2,898 | 2,911 | 449,000 | 970.33 |
| 2014-07-01 | 2,867 | 2,935 | 2,859 | 2,909 | 968,900 | 969.67 |
| 2014-06-30 | 2,848 | 2,863 | 2,814 | 2,855 | 1,142,100 | 951.67 |
| 2014-06-27 | 2,898 | 2,899 | 2,800 | 2,848 | 1,079,500 | 949.33 |
| 2014-06-26 | 2,897 | 2,897 | 2,873 | 2,888 | 897,100 | 962.67 |
| 2014-06-25 | 2,888 | 2,896 | 2,870 | 2,884 | 550,400 | 961.33 |
| 2014-06-24 | 2,859 | 2,899 | 2,845 | 2,888 | 686,900 | 962.67 |
| 2014-06-23 | 2,853 | 2,877 | 2,841 | 2,853 | 730,500 | 951 |
| 2014-06-20 | 2,822 | 2,889 | 2,822 | 2,853 | 1,325,500 | 951 |
| 2014-06-19 | 2,789 | 2,839 | 2,787 | 2,836 | 632,400 | 945.33 |
| 2014-06-18 | 2,763 | 2,800 | 2,755 | 2,792 | 644,300 | 930.67 |
| 2014-06-17 | 2,762 | 2,774 | 2,744 | 2,748 | 717,200 | 916 |
| 2014-06-16 | 2,776 | 2,776 | 2,726 | 2,734 | 778,300 | 911.33 |
| 2014-06-13 | 2,707 | 2,783 | 2,707 | 2,772 | 1,684,100 | 924 |
| 2014-06-12 | 2,754 | 2,777 | 2,721 | 2,746 | 1,043,000 | 915.33 |
| 2014-06-11 | 2,794 | 2,798 | 2,776 | 2,787 | 843,400 | 929 |
| 2014-06-10 | 2,819 | 2,819 | 2,773 | 2,778 | 637,100 | 926 |
| 2014-06-09 | 2,815 | 2,820 | 2,776 | 2,804 | 719,700 | 934.67 |
| 2014-06-06 | 2,800 | 2,800 | 2,766 | 2,785 | 953,100 | 928.33 |
| 2014-06-05 | 2,805 | 2,814 | 2,773 | 2,782 | 830,800 | 927.33 |
| 2014-06-04 | 2,791 | 2,807 | 2,777 | 2,802 | 700,700 | 934 |
| 2014-06-03 | 2,786 | 2,794 | 2,759 | 2,775 | 713,500 | 925 |
| 2014-06-02 | 2,706 | 2,752 | 2,700 | 2,749 | 1,590,800 | 916.33 |
| 2014-05-30 | 2,794 | 2,800 | 2,714 | 2,722 | 1,865,300 | 907.33 |
| 2014-05-29 | 2,800 | 2,831 | 2,767 | 2,800 | 854,800 | 933.33 |
| 2014-05-28 | 2,835 | 2,876 | 2,830 | 2,841 | 759,500 | 947 |
| 2014-05-27 | 2,814 | 2,860 | 2,810 | 2,826 | 987,700 | 942 |
| 2014-05-26 | 2,800 | 2,820 | 2,776 | 2,820 | 728,100 | 940 |
| 2014-05-23 | 2,790 | 2,829 | 2,789 | 2,804 | 903,500 | 934.67 |
| 2014-05-22 | 2,752 | 2,775 | 2,745 | 2,771 | 945,300 | 923.67 |
| 2014-05-21 | 2,698 | 2,759 | 2,693 | 2,735 | 987,500 | 911.67 |
| 2014-05-20 | 2,688 | 2,717 | 2,674 | 2,695 | 791,900 | 898.33 |
| 2014-05-19 | 2,640 | 2,700 | 2,636 | 2,667 | 997,900 | 889 |
| 2014-05-16 | 2,611 | 2,641 | 2,603 | 2,633 | 789,000 | 877.67 |
| 2014-05-15 | 2,651 | 2,682 | 2,633 | 2,673 | 559,300 | 891 |
| 2014-05-14 | 2,691 | 2,696 | 2,676 | 2,691 | 561,100 | 897 |
| 2014-05-13 | 2,680 | 2,698 | 2,658 | 2,676 | 729,100 | 892 |
| 2014-05-12 | 2,658 | 2,670 | 2,634 | 2,634 | 735,400 | 878 |
| 2014-05-09 | 2,642 | 2,678 | 2,635 | 2,659 | 715,400 | 886.33 |
| 2014-05-08 | 2,638 | 2,674 | 2,625 | 2,658 | 636,500 | 886 |
| 2014-05-07 | 2,636 | 2,664 | 2,609 | 2,624 | 1,165,400 | 874.67 |
| 2014-05-02 | 2,680 | 2,695 | 2,666 | 2,685 | 983,200 | 895 |
| 2014-05-01 | 2,626 | 2,675 | 2,623 | 2,670 | 990,500 | 890 |
| 2014-04-30 | 2,638 | 2,640 | 2,564 | 2,577 | 925,000 | 859 |
| 2014-04-28 | 2,573 | 2,590 | 2,561 | 2,586 | 754,000 | 862 |
| 2014-04-25 | 2,600 | 2,659 | 2,595 | 2,603 | 1,478,500 | 867.67 |
| 2014-04-24 | 2,560 | 2,562 | 2,501 | 2,522 | 775,500 | 840.67 |
| 2014-04-23 | 2,533 | 2,566 | 2,510 | 2,561 | 818,000 | 853.67 |
| 2014-04-22 | 2,538 | 2,555 | 2,503 | 2,503 | 582,000 | 834.33 |
| 2014-04-21 | 2,565 | 2,586 | 2,528 | 2,530 | 653,900 | 843.33 |
| 2014-04-18 | 2,534 | 2,547 | 2,496 | 2,546 | 756,200 | 848.67 |
| 2014-04-17 | 2,465 | 2,499 | 2,458 | 2,489 | 659,300 | 829.67 |
| 2014-04-16 | 2,461 | 2,480 | 2,445 | 2,480 | 968,000 | 826.67 |
| 2014-04-15 | 2,479 | 2,485 | 2,433 | 2,435 | 719,900 | 811.67 |
| 2014-04-14 | 2,412 | 2,462 | 2,405 | 2,435 | 1,037,800 | 811.67 |
| 2014-04-11 | 2,444 | 2,455 | 2,413 | 2,415 | 2,829,600 | 805 |
| 2014-04-10 | 2,524 | 2,540 | 2,509 | 2,523 | 1,355,200 | 841 |
| 2014-04-09 | 2,484 | 2,509 | 2,462 | 2,486 | 2,477,200 | 828.67 |
| 2014-04-08 | 2,614 | 2,614 | 2,524 | 2,546 | 1,902,600 | 848.67 |
| 2014-04-07 | 2,648 | 2,669 | 2,642 | 2,651 | 672,900 | 883.67 |
| 2014-04-04 | 2,650 | 2,685 | 2,650 | 2,682 | 937,700 | 894 |
| 2014-04-03 | 2,622 | 2,684 | 2,611 | 2,658 | 1,103,800 | 886 |
| 2014-04-02 | 2,621 | 2,645 | 2,594 | 2,611 | 1,310,300 | 870.33 |
| 2014-04-01 | 2,636 | 2,650 | 2,609 | 2,637 | 1,348,400 | 879 |
| 2014-03-31 | 2,632 | 2,643 | 2,613 | 2,635 | 1,124,200 | 878.33 |
| 2014-03-28 | 2,590 | 2,616 | 2,585 | 2,612 | 665,600 | 870.67 |
| 2014-03-27 | 2,564 | 2,622 | 2,552 | 2,617 | 1,715,500 | 872.33 |
| 2014-03-26 | 2,534 | 2,551 | 2,502 | 2,529 | 1,121,300 | 843 |
| 2014-03-25 | 2,523 | 2,558 | 2,515 | 2,516 | 728,000 | 838.67 |
| 2014-03-24 | 2,504 | 2,554 | 2,488 | 2,529 | 1,402,900 | 843 |
| 2014-03-20 | 2,497 | 2,514 | 2,464 | 2,479 | 2,147,300 | 826.33 |
| 2014-03-19 | 2,484 | 2,528 | 2,454 | 2,497 | 1,808,900 | 832.33 |
| 2014-03-18 | 2,402 | 2,448 | 2,402 | 2,422 | 1,052,000 | 807.33 |
| 2014-03-17 | 2,361 | 2,412 | 2,359 | 2,386 | 798,500 | 795.33 |
| 2014-03-14 | 2,441 | 2,449 | 2,384 | 2,404 | 3,108,000 | 801.33 |
| 2014-03-13 | 2,548 | 2,560 | 2,505 | 2,511 | 910,900 | 837 |
| 2014-03-12 | 2,557 | 2,557 | 2,521 | 2,525 | 923,400 | 841.67 |
| 2014-03-11 | 2,565 | 2,584 | 2,535 | 2,579 | 1,284,100 | 859.67 |
| 2014-03-10 | 2,569 | 2,594 | 2,539 | 2,565 | 1,050,100 | 855 |
| 2014-03-07 | 2,596 | 2,625 | 2,575 | 2,598 | 1,303,400 | 866 |
| 2014-03-06 | 2,586 | 2,598 | 2,552 | 2,581 | 1,317,200 | 860.33 |
| 2014-03-05 | 2,549 | 2,596 | 2,531 | 2,547 | 1,345,600 | 849 |
| 2014-03-04 | 2,490 | 2,547 | 2,465 | 2,538 | 1,598,600 | 846 |
| 2014-03-03 | 2,566 | 2,566 | 2,520 | 2,552 | 1,181,100 | 850.67 |
| 2014-02-28 | 2,598 | 2,619 | 2,567 | 2,598 | 1,498,100 | 866 |
| 2014-02-27 | 2,550 | 2,619 | 2,545 | 2,586 | 2,678,400 | 862 |
| 2014-02-26 | 2,499 | 2,549 | 2,486 | 2,547 | 1,645,000 | 849 |
| 2014-02-25 | 2,482 | 2,517 | 2,456 | 2,516 | 1,776,800 | 838.67 |
| 2014-02-24 | 2,453 | 2,477 | 2,408 | 2,446 | 1,052,800 | 815.33 |
| 2014-02-21 | 2,410 | 2,474 | 2,400 | 2,454 | 2,105,900 | 818 |
| 2014-02-20 | 2,337 | 2,360 | 2,307 | 2,349 | 1,525,600 | 783 |
| 2014-02-19 | 2,267 | 2,338 | 2,267 | 2,318 | 609,200 | 772.67 |
| 2014-02-18 | 2,273 | 2,324 | 2,252 | 2,317 | 931,300 | 772.33 |
| 2014-02-17 | 2,256 | 2,271 | 2,216 | 2,240 | 713,700 | 746.67 |
| 2014-02-14 | 2,260 | 2,320 | 2,241 | 2,258 | 1,631,000 | 752.67 |
| 2014-02-13 | 2,290 | 2,316 | 2,251 | 2,260 | 778,300 | 753.33 |
| 2014-02-12 | 2,262 | 2,287 | 2,250 | 2,276 | 1,129,000 | 758.67 |
| 2014-02-10 | 2,265 | 2,276 | 2,245 | 2,263 | 1,073,900 | 754.33 |
| 2014-02-07 | 2,225 | 2,265 | 2,213 | 2,263 | 1,137,800 | 754.33 |
| 2014-02-06 | 2,190 | 2,223 | 2,189 | 2,190 | 1,018,100 | 730 |
| 2014-02-05 | 2,209 | 2,224 | 2,179 | 2,204 | 1,603,400 | 734.67 |
| 2014-02-04 | 2,275 | 2,298 | 2,230 | 2,230 | 1,955,800 | 743.33 |
| 2014-02-03 | 2,326 | 2,337 | 2,282 | 2,325 | 1,901,600 | 775 |
| 2014-01-31 | 2,231 | 2,353 | 2,231 | 2,344 | 3,098,000 | 781.33 |
| 2014-01-30 | 2,152 | 2,205 | 2,152 | 2,205 | 1,359,600 | 735 |
| 2014-01-29 | 2,169 | 2,248 | 2,167 | 2,242 | 1,290,300 | 747.33 |
| 2014-01-28 | 2,112 | 2,164 | 2,107 | 2,160 | 1,452,300 | 720 |
| 2014-01-27 | 2,170 | 2,176 | 2,109 | 2,115 | 1,492,600 | 705 |
| 2014-01-24 | 2,229 | 2,244 | 2,174 | 2,184 | 1,604,100 | 728 |
| 2014-01-23 | 2,324 | 2,325 | 2,257 | 2,263 | 1,337,700 | 754.33 |
| 2014-01-22 | 2,285 | 2,320 | 2,278 | 2,316 | 978,400 | 772 |
| 2014-01-21 | 2,278 | 2,319 | 2,276 | 2,301 | 726,200 | 767 |
| 2014-01-20 | 2,285 | 2,291 | 2,251 | 2,255 | 505,500 | 751.67 |
| 2014-01-17 | 2,262 | 2,297 | 2,262 | 2,287 | 1,075,500 | 762.33 |
| 2014-01-16 | 2,262 | 2,299 | 2,262 | 2,278 | 846,100 | 759.33 |
| 2014-01-15 | 2,258 | 2,285 | 2,241 | 2,284 | 1,045,100 | 761.33 |
| 2014-01-14 | 2,269 | 2,274 | 2,221 | 2,225 | 1,749,400 | 741.67 |
| 2014-01-10 | 2,300 | 2,323 | 2,284 | 2,316 | 2,018,500 | 772 |
| 2014-01-09 | 2,316 | 2,335 | 2,286 | 2,290 | 1,622,400 | 763.33 |
| 2014-01-08 | 2,266 | 2,337 | 2,266 | 2,337 | 1,022,600 | 779 |
| 2014-01-07 | 2,270 | 2,295 | 2,260 | 2,273 | 1,302,000 | 757.67 |
| 2014-01-06 | 2,293 | 2,327 | 2,277 | 2,281 | 1,647,500 | 760.33 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
