4527 ロート製薬(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 | 1,518 | 1,527 | 1,504 | 1,505 | 309,900 | 752.50 |
| 2014-12-29 | 1,538 | 1,539 | 1,501 | 1,517 | 277,000 | 758.50 |
| 2014-12-26 | 1,531 | 1,545 | 1,523 | 1,537 | 189,900 | 768.50 |
| 2014-12-25 | 1,530 | 1,530 | 1,513 | 1,518 | 269,000 | 759 |
| 2014-12-24 | 1,550 | 1,550 | 1,525 | 1,541 | 285,700 | 770.50 |
| 2014-12-22 | 1,552 | 1,552 | 1,528 | 1,534 | 235,400 | 767 |
| 2014-12-19 | 1,560 | 1,574 | 1,547 | 1,553 | 505,200 | 776.50 |
| 2014-12-18 | 1,513 | 1,542 | 1,513 | 1,529 | 527,300 | 764.50 |
| 2014-12-17 | 1,475 | 1,498 | 1,470 | 1,491 | 609,000 | 745.50 |
| 2014-12-16 | 1,489 | 1,502 | 1,480 | 1,481 | 619,700 | 740.50 |
| 2014-12-15 | 1,490 | 1,512 | 1,484 | 1,500 | 287,200 | 750 |
| 2014-12-12 | 1,480 | 1,510 | 1,480 | 1,490 | 803,300 | 745 |
| 2014-12-11 | 1,485 | 1,503 | 1,480 | 1,489 | 737,100 | 744.50 |
| 2014-12-10 | 1,500 | 1,506 | 1,494 | 1,496 | 447,400 | 748 |
| 2014-12-09 | 1,501 | 1,517 | 1,500 | 1,514 | 395,000 | 757 |
| 2014-12-08 | 1,541 | 1,541 | 1,509 | 1,509 | 664,600 | 754.50 |
| 2014-12-05 | 1,533 | 1,549 | 1,522 | 1,542 | 394,500 | 771 |
| 2014-12-04 | 1,570 | 1,570 | 1,500 | 1,534 | 637,000 | 767 |
| 2014-12-03 | 1,585 | 1,585 | 1,565 | 1,570 | 322,300 | 785 |
| 2014-12-02 | 1,570 | 1,583 | 1,562 | 1,579 | 519,900 | 789.50 |
| 2014-12-01 | 1,548 | 1,586 | 1,540 | 1,576 | 639,700 | 788 |
| 2014-11-28 | 1,525 | 1,547 | 1,521 | 1,545 | 370,400 | 772.50 |
| 2014-11-27 | 1,535 | 1,545 | 1,516 | 1,534 | 357,600 | 767 |
| 2014-11-26 | 1,539 | 1,552 | 1,536 | 1,540 | 374,400 | 770 |
| 2014-11-25 | 1,549 | 1,556 | 1,536 | 1,536 | 440,800 | 768 |
| 2014-11-21 | 1,560 | 1,573 | 1,528 | 1,545 | 527,500 | 772.50 |
| 2014-11-20 | 1,522 | 1,556 | 1,510 | 1,551 | 714,500 | 775.50 |
| 2014-11-19 | 1,510 | 1,528 | 1,510 | 1,517 | 406,400 | 758.50 |
| 2014-11-18 | 1,488 | 1,512 | 1,487 | 1,507 | 845,500 | 753.50 |
| 2014-11-17 | 1,550 | 1,555 | 1,470 | 1,476 | 1,468,300 | 738 |
| 2014-11-14 | 1,561 | 1,571 | 1,542 | 1,558 | 821,900 | 779 |
| 2014-11-13 | 1,561 | 1,587 | 1,554 | 1,560 | 774,700 | 780 |
| 2014-11-12 | 1,573 | 1,577 | 1,533 | 1,552 | 1,126,200 | 776 |
| 2014-11-11 | 1,553 | 1,584 | 1,548 | 1,581 | 483,400 | 790.50 |
| 2014-11-10 | 1,565 | 1,567 | 1,548 | 1,553 | 262,100 | 776.50 |
| 2014-11-07 | 1,555 | 1,573 | 1,550 | 1,568 | 244,000 | 784 |
| 2014-11-06 | 1,573 | 1,580 | 1,542 | 1,553 | 414,700 | 776.50 |
| 2014-11-05 | 1,577 | 1,593 | 1,567 | 1,573 | 828,400 | 786.50 |
| 2014-11-04 | 1,619 | 1,624 | 1,582 | 1,593 | 738,900 | 796.50 |
| 2014-10-31 | 1,548 | 1,598 | 1,541 | 1,587 | 708,800 | 793.50 |
| 2014-10-30 | 1,549 | 1,549 | 1,532 | 1,540 | 660,200 | 770 |
| 2014-10-29 | 1,538 | 1,550 | 1,521 | 1,550 | 497,500 | 775 |
| 2014-10-28 | 1,550 | 1,557 | 1,531 | 1,533 | 365,100 | 766.50 |
| 2014-10-27 | 1,547 | 1,553 | 1,538 | 1,548 | 300,000 | 774 |
| 2014-10-24 | 1,522 | 1,545 | 1,513 | 1,542 | 344,200 | 771 |
| 2014-10-23 | 1,521 | 1,524 | 1,496 | 1,511 | 604,800 | 755.50 |
| 2014-10-22 | 1,487 | 1,525 | 1,477 | 1,520 | 692,200 | 760 |
| 2014-10-21 | 1,490 | 1,507 | 1,460 | 1,462 | 509,900 | 731 |
| 2014-10-20 | 1,475 | 1,494 | 1,464 | 1,483 | 834,700 | 741.50 |
| 2014-10-17 | 1,487 | 1,492 | 1,445 | 1,445 | 728,500 | 722.50 |
| 2014-10-16 | 1,488 | 1,510 | 1,472 | 1,488 | 746,800 | 744 |
| 2014-10-15 | 1,512 | 1,515 | 1,479 | 1,494 | 676,700 | 747 |
| 2014-10-14 | 1,530 | 1,532 | 1,503 | 1,509 | 969,300 | 754.50 |
| 2014-10-10 | 1,489 | 1,547 | 1,489 | 1,547 | 2,158,200 | 773.50 |
| 2014-10-09 | 1,488 | 1,489 | 1,474 | 1,484 | 671,600 | 742 |
| 2014-10-08 | 1,461 | 1,488 | 1,442 | 1,475 | 1,340,400 | 737.50 |
| 2014-10-07 | 1,485 | 1,490 | 1,475 | 1,484 | 825,800 | 742 |
| 2014-10-06 | 1,493 | 1,494 | 1,472 | 1,480 | 794,600 | 740 |
| 2014-10-03 | 1,458 | 1,486 | 1,448 | 1,484 | 1,197,900 | 742 |
| 2014-10-02 | 1,470 | 1,475 | 1,448 | 1,456 | 1,216,900 | 728 |
| 2014-10-01 | 1,474 | 1,492 | 1,461 | 1,476 | 1,109,800 | 738 |
| 2014-09-30 | 1,466 | 1,476 | 1,453 | 1,471 | 846,200 | 735.50 |
| 2014-09-29 | 1,468 | 1,472 | 1,444 | 1,466 | 632,800 | 733 |
| 2014-09-26 | 1,434 | 1,490 | 1,431 | 1,474 | 1,262,600 | 737 |
| 2014-09-25 | 1,440 | 1,442 | 1,420 | 1,441 | 900,000 | 720.50 |
| 2014-09-24 | 1,399 | 1,434 | 1,395 | 1,425 | 2,158,500 | 712.50 |
| 2014-09-22 | 1,400 | 1,402 | 1,382 | 1,399 | 2,147,400 | 699.50 |
| 2014-09-19 | 1,379 | 1,392 | 1,368 | 1,380 | 2,327,800 | 690 |
| 2014-09-18 | 1,350 | 1,370 | 1,341 | 1,341 | 3,212,200 | 670.50 |
| 2014-09-17 | 1,383 | 1,392 | 1,375 | 1,376 | 425,100 | 688 |
| 2014-09-16 | 1,388 | 1,388 | 1,379 | 1,381 | 426,300 | 690.50 |
| 2014-09-12 | 1,385 | 1,393 | 1,378 | 1,387 | 617,500 | 693.50 |
| 2014-09-11 | 1,395 | 1,397 | 1,383 | 1,385 | 731,700 | 692.50 |
| 2014-09-10 | 1,386 | 1,400 | 1,383 | 1,386 | 792,500 | 693 |
| 2014-09-09 | 1,400 | 1,401 | 1,389 | 1,392 | 610,500 | 696 |
| 2014-09-08 | 1,399 | 1,404 | 1,393 | 1,400 | 534,800 | 700 |
| 2014-09-05 | 1,401 | 1,407 | 1,392 | 1,394 | 905,600 | 697 |
| 2014-09-04 | 1,420 | 1,420 | 1,396 | 1,399 | 949,900 | 699.50 |
| 2014-09-03 | 1,452 | 1,453 | 1,429 | 1,432 | 609,600 | 716 |
| 2014-09-02 | 1,450 | 1,455 | 1,432 | 1,445 | 596,000 | 722.50 |
| 2014-09-01 | 1,460 | 1,464 | 1,443 | 1,452 | 468,300 | 726 |
| 2014-08-29 | 1,476 | 1,480 | 1,464 | 1,473 | 297,400 | 736.50 |
| 2014-08-28 | 1,465 | 1,478 | 1,462 | 1,476 | 196,000 | 738 |
| 2014-08-27 | 1,470 | 1,485 | 1,465 | 1,479 | 267,900 | 739.50 |
| 2014-08-26 | 1,476 | 1,478 | 1,460 | 1,470 | 355,400 | 735 |
| 2014-08-25 | 1,477 | 1,479 | 1,468 | 1,472 | 218,900 | 736 |
| 2014-08-22 | 1,476 | 1,476 | 1,465 | 1,468 | 316,900 | 734 |
| 2014-08-21 | 1,497 | 1,497 | 1,462 | 1,472 | 501,400 | 736 |
| 2014-08-20 | 1,479 | 1,522 | 1,474 | 1,488 | 1,023,800 | 744 |
| 2014-08-19 | 1,443 | 1,454 | 1,441 | 1,449 | 438,400 | 724.50 |
| 2014-08-18 | 1,432 | 1,438 | 1,427 | 1,430 | 322,700 | 715 |
| 2014-08-15 | 1,431 | 1,433 | 1,425 | 1,429 | 238,500 | 714.50 |
| 2014-08-14 | 1,429 | 1,433 | 1,422 | 1,430 | 307,000 | 715 |
| 2014-08-13 | 1,429 | 1,432 | 1,419 | 1,428 | 358,100 | 714 |
| 2014-08-12 | 1,420 | 1,427 | 1,412 | 1,425 | 519,900 | 712.50 |
| 2014-08-11 | 1,455 | 1,458 | 1,409 | 1,420 | 1,274,600 | 710 |
| 2014-08-08 | 1,397 | 1,473 | 1,348 | 1,446 | 2,864,300 | 723 |
| 2014-08-07 | 1,635 | 1,647 | 1,625 | 1,647 | 321,400 | 823.50 |
| 2014-08-06 | 1,637 | 1,647 | 1,633 | 1,635 | 363,200 | 817.50 |
| 2014-08-05 | 1,643 | 1,644 | 1,630 | 1,633 | 254,800 | 816.50 |
| 2014-08-04 | 1,605 | 1,650 | 1,601 | 1,641 | 489,000 | 820.50 |
| 2014-08-01 | 1,587 | 1,603 | 1,577 | 1,596 | 288,900 | 798 |
| 2014-07-31 | 1,606 | 1,612 | 1,593 | 1,598 | 241,800 | 799 |
| 2014-07-30 | 1,615 | 1,615 | 1,604 | 1,607 | 257,800 | 803.50 |
| 2014-07-29 | 1,600 | 1,617 | 1,598 | 1,614 | 257,600 | 807 |
| 2014-07-28 | 1,587 | 1,602 | 1,585 | 1,598 | 254,800 | 799 |
| 2014-07-25 | 1,570 | 1,591 | 1,570 | 1,587 | 329,100 | 793.50 |
| 2014-07-24 | 1,557 | 1,568 | 1,553 | 1,565 | 221,100 | 782.50 |
| 2014-07-23 | 1,553 | 1,556 | 1,545 | 1,551 | 196,800 | 775.50 |
| 2014-07-22 | 1,549 | 1,561 | 1,545 | 1,556 | 313,900 | 778 |
| 2014-07-18 | 1,539 | 1,547 | 1,528 | 1,541 | 279,800 | 770.50 |
| 2014-07-17 | 1,550 | 1,552 | 1,540 | 1,543 | 524,900 | 771.50 |
| 2014-07-16 | 1,552 | 1,570 | 1,552 | 1,563 | 250,000 | 781.50 |
| 2014-07-15 | 1,560 | 1,566 | 1,554 | 1,565 | 196,100 | 782.50 |
| 2014-07-14 | 1,544 | 1,562 | 1,542 | 1,558 | 152,200 | 779 |
| 2014-07-11 | 1,539 | 1,552 | 1,537 | 1,547 | 195,400 | 773.50 |
| 2014-07-10 | 1,555 | 1,558 | 1,542 | 1,543 | 255,400 | 771.50 |
| 2014-07-09 | 1,560 | 1,569 | 1,543 | 1,563 | 257,900 | 781.50 |
| 2014-07-08 | 1,561 | 1,574 | 1,549 | 1,565 | 452,900 | 782.50 |
| 2014-07-07 | 1,563 | 1,567 | 1,546 | 1,550 | 496,400 | 775 |
| 2014-07-04 | 1,575 | 1,575 | 1,551 | 1,563 | 527,400 | 781.50 |
| 2014-07-03 | 1,575 | 1,581 | 1,553 | 1,560 | 546,100 | 780 |
| 2014-07-02 | 1,583 | 1,590 | 1,573 | 1,579 | 382,300 | 789.50 |
| 2014-07-01 | 1,575 | 1,590 | 1,566 | 1,583 | 344,700 | 791.50 |
| 2014-06-30 | 1,565 | 1,578 | 1,562 | 1,575 | 424,600 | 787.50 |
| 2014-06-27 | 1,618 | 1,618 | 1,560 | 1,565 | 641,000 | 782.50 |
| 2014-06-26 | 1,617 | 1,638 | 1,617 | 1,623 | 349,300 | 811.50 |
| 2014-06-25 | 1,617 | 1,627 | 1,612 | 1,617 | 202,900 | 808.50 |
| 2014-06-24 | 1,597 | 1,625 | 1,597 | 1,618 | 304,400 | 809 |
| 2014-06-23 | 1,606 | 1,611 | 1,601 | 1,604 | 525,100 | 802 |
| 2014-06-20 | 1,613 | 1,620 | 1,587 | 1,592 | 791,400 | 796 |
| 2014-06-19 | 1,599 | 1,623 | 1,594 | 1,621 | 360,500 | 810.50 |
| 2014-06-18 | 1,598 | 1,608 | 1,588 | 1,599 | 338,700 | 799.50 |
| 2014-06-17 | 1,600 | 1,609 | 1,587 | 1,592 | 611,300 | 796 |
| 2014-06-16 | 1,616 | 1,620 | 1,596 | 1,606 | 416,500 | 803 |
| 2014-06-13 | 1,597 | 1,616 | 1,580 | 1,612 | 557,300 | 806 |
| 2014-06-12 | 1,590 | 1,604 | 1,563 | 1,574 | 653,300 | 787 |
| 2014-06-11 | 1,593 | 1,593 | 1,557 | 1,574 | 594,500 | 787 |
| 2014-06-10 | 1,606 | 1,607 | 1,570 | 1,572 | 401,400 | 786 |
| 2014-06-09 | 1,608 | 1,608 | 1,594 | 1,599 | 364,400 | 799.50 |
| 2014-06-06 | 1,603 | 1,610 | 1,580 | 1,584 | 450,200 | 792 |
| 2014-06-05 | 1,600 | 1,611 | 1,591 | 1,603 | 876,900 | 801.50 |
| 2014-06-04 | 1,597 | 1,617 | 1,569 | 1,588 | 808,300 | 794 |
| 2014-06-03 | 1,609 | 1,618 | 1,600 | 1,605 | 1,079,100 | 802.50 |
| 2014-06-02 | 1,585 | 1,614 | 1,578 | 1,599 | 878,200 | 799.50 |
| 2014-05-30 | 1,562 | 1,585 | 1,556 | 1,561 | 768,700 | 780.50 |
| 2014-05-29 | 1,548 | 1,560 | 1,540 | 1,554 | 335,100 | 777 |
| 2014-05-28 | 1,582 | 1,582 | 1,547 | 1,551 | 401,700 | 775.50 |
| 2014-05-27 | 1,546 | 1,565 | 1,540 | 1,542 | 341,900 | 771 |
| 2014-05-26 | 1,525 | 1,550 | 1,508 | 1,546 | 675,900 | 773 |
| 2014-05-23 | 1,501 | 1,520 | 1,498 | 1,515 | 448,300 | 757.50 |
| 2014-05-22 | 1,500 | 1,504 | 1,488 | 1,501 | 380,700 | 750.50 |
| 2014-05-21 | 1,480 | 1,519 | 1,475 | 1,500 | 521,200 | 750 |
| 2014-05-20 | 1,474 | 1,508 | 1,471 | 1,490 | 917,800 | 745 |
| 2014-05-19 | 1,540 | 1,541 | 1,479 | 1,480 | 1,080,000 | 740 |
| 2014-05-16 | 1,584 | 1,614 | 1,540 | 1,544 | 1,199,100 | 772 |
| 2014-05-15 | 1,628 | 1,629 | 1,546 | 1,584 | 2,217,300 | 792 |
| 2014-05-14 | 1,711 | 1,728 | 1,699 | 1,708 | 435,500 | 854 |
| 2014-05-13 | 1,715 | 1,739 | 1,698 | 1,720 | 564,000 | 860 |
| 2014-05-12 | 1,771 | 1,778 | 1,754 | 1,755 | 307,000 | 877.50 |
| 2014-05-09 | 1,750 | 1,783 | 1,750 | 1,768 | 456,700 | 884 |
| 2014-05-08 | 1,792 | 1,794 | 1,765 | 1,768 | 422,700 | 884 |
| 2014-05-07 | 1,800 | 1,808 | 1,787 | 1,792 | 645,600 | 896 |
| 2014-05-02 | 1,811 | 1,829 | 1,811 | 1,825 | 371,100 | 912.50 |
| 2014-05-01 | 1,800 | 1,827 | 1,799 | 1,820 | 268,900 | 910 |
| 2014-04-30 | 1,804 | 1,811 | 1,783 | 1,803 | 340,700 | 901.50 |
| 2014-04-28 | 1,800 | 1,804 | 1,781 | 1,791 | 260,000 | 895.50 |
| 2014-04-25 | 1,775 | 1,800 | 1,759 | 1,797 | 512,500 | 898.50 |
| 2014-04-24 | 1,780 | 1,808 | 1,777 | 1,784 | 442,700 | 892 |
| 2014-04-23 | 1,771 | 1,788 | 1,752 | 1,787 | 509,100 | 893.50 |
| 2014-04-22 | 1,760 | 1,769 | 1,740 | 1,744 | 426,700 | 872 |
| 2014-04-21 | 1,790 | 1,804 | 1,773 | 1,777 | 316,300 | 888.50 |
| 2014-04-18 | 1,781 | 1,787 | 1,760 | 1,785 | 276,000 | 892.50 |
| 2014-04-17 | 1,779 | 1,789 | 1,766 | 1,774 | 448,500 | 887 |
| 2014-04-16 | 1,756 | 1,756 | 1,735 | 1,749 | 359,500 | 874.50 |
| 2014-04-15 | 1,732 | 1,750 | 1,731 | 1,747 | 318,200 | 873.50 |
| 2014-04-14 | 1,725 | 1,748 | 1,716 | 1,722 | 298,900 | 861 |
| 2014-04-11 | 1,707 | 1,735 | 1,688 | 1,729 | 504,500 | 864.50 |
| 2014-04-10 | 1,741 | 1,750 | 1,725 | 1,728 | 333,400 | 864 |
| 2014-04-09 | 1,700 | 1,728 | 1,681 | 1,718 | 507,600 | 859 |
| 2014-04-08 | 1,748 | 1,751 | 1,721 | 1,729 | 416,400 | 864.50 |
| 2014-04-07 | 1,760 | 1,775 | 1,756 | 1,762 | 323,700 | 881 |
| 2014-04-04 | 1,781 | 1,788 | 1,768 | 1,780 | 339,900 | 890 |
| 2014-04-03 | 1,800 | 1,810 | 1,791 | 1,801 | 469,000 | 900.50 |
| 2014-04-02 | 1,838 | 1,838 | 1,798 | 1,804 | 609,500 | 902 |
| 2014-04-01 | 1,829 | 1,834 | 1,805 | 1,833 | 473,300 | 916.50 |
| 2014-03-31 | 1,856 | 1,872 | 1,800 | 1,822 | 489,500 | 911 |
| 2014-03-28 | 1,806 | 1,846 | 1,785 | 1,846 | 657,300 | 923 |
| 2014-03-27 | 1,785 | 1,813 | 1,773 | 1,807 | 618,400 | 903.50 |
| 2014-03-26 | 1,818 | 1,820 | 1,780 | 1,786 | 826,000 | 893 |
| 2014-03-25 | 1,781 | 1,834 | 1,781 | 1,808 | 964,400 | 904 |
| 2014-03-24 | 1,696 | 1,754 | 1,694 | 1,730 | 767,000 | 865 |
| 2014-03-20 | 1,688 | 1,716 | 1,666 | 1,696 | 560,700 | 848 |
| 2014-03-19 | 1,662 | 1,694 | 1,647 | 1,666 | 428,400 | 833 |
| 2014-03-18 | 1,661 | 1,669 | 1,640 | 1,659 | 430,600 | 829.50 |
| 2014-03-17 | 1,648 | 1,649 | 1,617 | 1,621 | 310,300 | 810.50 |
| 2014-03-14 | 1,681 | 1,695 | 1,646 | 1,648 | 675,500 | 824 |
| 2014-03-13 | 1,696 | 1,741 | 1,696 | 1,721 | 403,400 | 860.50 |
| 2014-03-12 | 1,719 | 1,731 | 1,695 | 1,697 | 239,600 | 848.50 |
| 2014-03-11 | 1,729 | 1,748 | 1,707 | 1,731 | 261,600 | 865.50 |
| 2014-03-10 | 1,729 | 1,731 | 1,708 | 1,711 | 187,500 | 855.50 |
| 2014-03-07 | 1,729 | 1,732 | 1,711 | 1,729 | 333,700 | 864.50 |
| 2014-03-06 | 1,711 | 1,711 | 1,691 | 1,707 | 188,100 | 853.50 |
| 2014-03-05 | 1,705 | 1,710 | 1,689 | 1,703 | 309,300 | 851.50 |
| 2014-03-04 | 1,680 | 1,690 | 1,665 | 1,683 | 478,900 | 841.50 |
| 2014-03-03 | 1,704 | 1,724 | 1,682 | 1,697 | 261,800 | 848.50 |
| 2014-02-28 | 1,720 | 1,724 | 1,689 | 1,713 | 198,000 | 856.50 |
| 2014-02-27 | 1,710 | 1,732 | 1,695 | 1,716 | 239,400 | 858 |
| 2014-02-26 | 1,719 | 1,735 | 1,700 | 1,721 | 269,300 | 860.50 |
| 2014-02-25 | 1,728 | 1,728 | 1,700 | 1,722 | 190,200 | 861 |
| 2014-02-24 | 1,720 | 1,739 | 1,696 | 1,719 | 356,900 | 859.50 |
| 2014-02-21 | 1,679 | 1,720 | 1,674 | 1,718 | 348,800 | 859 |
| 2014-02-20 | 1,689 | 1,689 | 1,647 | 1,660 | 342,600 | 830 |
| 2014-02-19 | 1,699 | 1,705 | 1,670 | 1,679 | 317,600 | 839.50 |
| 2014-02-18 | 1,652 | 1,721 | 1,652 | 1,711 | 646,700 | 855.50 |
| 2014-02-17 | 1,655 | 1,692 | 1,605 | 1,661 | 350,100 | 830.50 |
| 2014-02-14 | 1,647 | 1,684 | 1,630 | 1,643 | 422,300 | 821.50 |
| 2014-02-13 | 1,670 | 1,673 | 1,636 | 1,642 | 406,400 | 821 |
| 2014-02-12 | 1,642 | 1,670 | 1,638 | 1,660 | 551,900 | 830 |
| 2014-02-10 | 1,643 | 1,658 | 1,613 | 1,629 | 618,400 | 814.50 |
| 2014-02-07 | 1,601 | 1,606 | 1,561 | 1,580 | 557,600 | 790 |
| 2014-02-06 | 1,597 | 1,622 | 1,587 | 1,591 | 316,900 | 795.50 |
| 2014-02-05 | 1,606 | 1,608 | 1,572 | 1,597 | 414,400 | 798.50 |
| 2014-02-04 | 1,620 | 1,689 | 1,606 | 1,607 | 729,500 | 803.50 |
| 2014-02-03 | 1,632 | 1,654 | 1,616 | 1,635 | 233,700 | 817.50 |
| 2014-01-31 | 1,645 | 1,666 | 1,632 | 1,647 | 357,400 | 823.50 |
| 2014-01-30 | 1,650 | 1,661 | 1,627 | 1,643 | 368,400 | 821.50 |
| 2014-01-29 | 1,671 | 1,678 | 1,662 | 1,674 | 225,300 | 837 |
| 2014-01-28 | 1,664 | 1,682 | 1,652 | 1,653 | 489,300 | 826.50 |
| 2014-01-27 | 1,649 | 1,690 | 1,640 | 1,664 | 583,400 | 832 |
| 2014-01-24 | 1,697 | 1,704 | 1,679 | 1,687 | 393,400 | 843.50 |
| 2014-01-23 | 1,730 | 1,743 | 1,708 | 1,709 | 395,000 | 854.50 |
| 2014-01-22 | 1,722 | 1,733 | 1,706 | 1,729 | 316,300 | 864.50 |
| 2014-01-21 | 1,746 | 1,772 | 1,721 | 1,722 | 302,800 | 861 |
| 2014-01-20 | 1,755 | 1,755 | 1,705 | 1,720 | 318,300 | 860 |
| 2014-01-17 | 1,700 | 1,738 | 1,693 | 1,738 | 425,400 | 869 |
| 2014-01-16 | 1,705 | 1,719 | 1,692 | 1,707 | 347,400 | 853.50 |
| 2014-01-15 | 1,689 | 1,704 | 1,676 | 1,699 | 280,500 | 849.50 |
| 2014-01-14 | 1,707 | 1,707 | 1,665 | 1,669 | 447,000 | 834.50 |
| 2014-01-10 | 1,658 | 1,720 | 1,650 | 1,719 | 719,600 | 859.50 |
| 2014-01-09 | 1,665 | 1,666 | 1,636 | 1,650 | 253,800 | 825 |
| 2014-01-08 | 1,632 | 1,652 | 1,631 | 1,651 | 322,900 | 825.50 |
| 2014-01-07 | 1,668 | 1,668 | 1,626 | 1,637 | 571,000 | 818.50 |
| 2014-01-06 | 1,619 | 1,671 | 1,616 | 1,656 | 1,113,200 | 828 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
