4528 小野薬品工業(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 | 10,950 | 10,950 | 10,720 | 10,730 | 228,500 | 2,146 |
| 2014-12-29 | 11,100 | 11,120 | 10,810 | 11,000 | 203,000 | 2,200 |
| 2014-12-26 | 10,880 | 11,140 | 10,870 | 11,050 | 261,500 | 2,210 |
| 2014-12-25 | 10,780 | 10,840 | 10,760 | 10,790 | 153,600 | 2,158 |
| 2014-12-24 | 11,080 | 11,140 | 10,880 | 10,940 | 256,600 | 2,188 |
| 2014-12-22 | 10,900 | 10,970 | 10,720 | 10,960 | 400,700 | 2,192 |
| 2014-12-19 | 10,400 | 10,480 | 10,340 | 10,390 | 242,200 | 2,078 |
| 2014-12-18 | 10,280 | 10,340 | 10,140 | 10,170 | 222,000 | 2,034 |
| 2014-12-17 | 10,120 | 10,190 | 10,000 | 10,000 | 336,700 | 2,000 |
| 2014-12-16 | 10,170 | 10,310 | 10,170 | 10,200 | 252,300 | 2,040 |
| 2014-12-15 | 10,200 | 10,330 | 10,180 | 10,240 | 166,200 | 2,048 |
| 2014-12-12 | 10,400 | 10,490 | 10,300 | 10,380 | 371,100 | 2,076 |
| 2014-12-11 | 10,300 | 10,470 | 10,300 | 10,370 | 227,200 | 2,074 |
| 2014-12-10 | 10,850 | 10,970 | 10,560 | 10,600 | 431,500 | 2,120 |
| 2014-12-09 | 10,630 | 11,020 | 10,600 | 10,920 | 659,700 | 2,184 |
| 2014-12-08 | 10,550 | 10,640 | 10,410 | 10,630 | 289,700 | 2,126 |
| 2014-12-05 | 10,190 | 10,450 | 10,190 | 10,430 | 218,800 | 2,086 |
| 2014-12-04 | 10,480 | 10,500 | 10,270 | 10,280 | 185,300 | 2,056 |
| 2014-12-03 | 10,300 | 10,420 | 10,260 | 10,350 | 301,900 | 2,070 |
| 2014-12-02 | 10,130 | 10,230 | 10,120 | 10,200 | 337,400 | 2,040 |
| 2014-12-01 | 10,220 | 10,350 | 10,150 | 10,190 | 435,300 | 2,038 |
| 2014-11-28 | 10,120 | 10,230 | 10,080 | 10,160 | 442,300 | 2,032 |
| 2014-11-27 | 10,130 | 10,170 | 10,020 | 10,120 | 420,400 | 2,024 |
| 2014-11-26 | 10,270 | 10,360 | 10,140 | 10,190 | 437,700 | 2,038 |
| 2014-11-25 | 10,580 | 10,610 | 10,260 | 10,270 | 854,200 | 2,054 |
| 2014-11-21 | 10,680 | 10,720 | 10,480 | 10,560 | 305,600 | 2,112 |
| 2014-11-20 | 10,840 | 10,840 | 10,640 | 10,660 | 199,200 | 2,132 |
| 2014-11-19 | 10,610 | 10,790 | 10,600 | 10,740 | 257,700 | 2,148 |
| 2014-11-18 | 10,490 | 10,590 | 10,450 | 10,560 | 371,800 | 2,112 |
| 2014-11-17 | 10,510 | 10,590 | 10,200 | 10,370 | 681,900 | 2,074 |
| 2014-11-14 | 10,920 | 10,940 | 10,790 | 10,860 | 295,300 | 2,172 |
| 2014-11-13 | 10,810 | 10,890 | 10,710 | 10,830 | 508,800 | 2,166 |
| 2014-11-12 | 11,160 | 11,210 | 10,890 | 10,900 | 465,000 | 2,180 |
| 2014-11-11 | 10,880 | 11,100 | 10,830 | 11,030 | 298,000 | 2,206 |
| 2014-11-10 | 10,990 | 11,090 | 10,880 | 10,920 | 225,900 | 2,184 |
| 2014-11-07 | 10,830 | 11,150 | 10,760 | 11,000 | 457,700 | 2,200 |
| 2014-11-06 | 11,600 | 11,600 | 10,850 | 10,960 | 659,000 | 2,192 |
| 2014-11-05 | 11,440 | 11,680 | 11,320 | 11,600 | 462,600 | 2,320 |
| 2014-11-04 | 11,810 | 11,880 | 11,390 | 11,440 | 671,700 | 2,288 |
| 2014-10-31 | 11,000 | 11,200 | 10,910 | 11,140 | 707,200 | 2,228 |
| 2014-10-30 | 10,380 | 10,550 | 10,320 | 10,390 | 555,000 | 2,078 |
| 2014-10-29 | 10,200 | 10,490 | 10,150 | 10,450 | 579,700 | 2,090 |
| 2014-10-28 | 9,970 | 10,130 | 9,870 | 10,050 | 445,400 | 2,010 |
| 2014-10-27 | 9,930 | 10,100 | 9,830 | 10,020 | 466,000 | 2,004 |
| 2014-10-24 | 9,540 | 9,760 | 9,520 | 9,730 | 360,700 | 1,946 |
| 2014-10-23 | 9,450 | 9,450 | 9,300 | 9,340 | 350,900 | 1,868 |
| 2014-10-22 | 9,200 | 9,610 | 9,190 | 9,590 | 463,900 | 1,918 |
| 2014-10-21 | 9,060 | 9,200 | 8,980 | 8,990 | 262,900 | 1,798 |
| 2014-10-20 | 8,900 | 9,050 | 8,900 | 9,030 | 265,800 | 1,806 |
| 2014-10-17 | 8,820 | 8,880 | 8,650 | 8,650 | 450,500 | 1,730 |
| 2014-10-16 | 8,830 | 9,050 | 8,830 | 8,900 | 341,100 | 1,780 |
| 2014-10-15 | 9,100 | 9,210 | 8,910 | 9,020 | 323,800 | 1,804 |
| 2014-10-14 | 8,930 | 9,080 | 8,900 | 8,990 | 384,700 | 1,798 |
| 2014-10-10 | 8,930 | 9,170 | 8,920 | 9,060 | 407,500 | 1,812 |
| 2014-10-09 | 9,290 | 9,330 | 9,050 | 9,060 | 450,600 | 1,812 |
| 2014-10-08 | 9,210 | 9,390 | 9,190 | 9,340 | 167,900 | 1,868 |
| 2014-10-07 | 9,480 | 9,480 | 9,370 | 9,400 | 194,900 | 1,880 |
| 2014-10-06 | 9,550 | 9,570 | 9,460 | 9,500 | 198,700 | 1,900 |
| 2014-10-03 | 9,310 | 9,430 | 9,280 | 9,400 | 206,100 | 1,880 |
| 2014-10-02 | 9,540 | 9,550 | 9,320 | 9,330 | 323,500 | 1,866 |
| 2014-10-01 | 9,760 | 9,770 | 9,650 | 9,650 | 172,800 | 1,930 |
| 2014-09-30 | 9,820 | 9,830 | 9,650 | 9,740 | 238,300 | 1,948 |
| 2014-09-29 | 9,880 | 9,890 | 9,750 | 9,830 | 215,100 | 1,966 |
| 2014-09-26 | 9,750 | 9,860 | 9,680 | 9,850 | 222,100 | 1,970 |
| 2014-09-25 | 9,810 | 9,960 | 9,790 | 9,960 | 268,800 | 1,992 |
| 2014-09-24 | 9,590 | 9,800 | 9,540 | 9,780 | 237,400 | 1,956 |
| 2014-09-22 | 9,520 | 9,630 | 9,520 | 9,600 | 125,200 | 1,920 |
| 2014-09-19 | 9,540 | 9,700 | 9,490 | 9,640 | 294,000 | 1,928 |
| 2014-09-18 | 9,530 | 9,610 | 9,510 | 9,510 | 359,600 | 1,902 |
| 2014-09-17 | 9,320 | 9,550 | 9,320 | 9,460 | 297,000 | 1,892 |
| 2014-09-16 | 9,340 | 9,360 | 9,230 | 9,330 | 232,700 | 1,866 |
| 2014-09-12 | 9,340 | 9,350 | 9,270 | 9,350 | 453,000 | 1,870 |
| 2014-09-11 | 9,470 | 9,480 | 9,380 | 9,390 | 290,500 | 1,878 |
| 2014-09-10 | 9,260 | 9,440 | 9,250 | 9,400 | 262,800 | 1,880 |
| 2014-09-09 | 9,280 | 9,320 | 9,180 | 9,290 | 213,700 | 1,858 |
| 2014-09-08 | 9,140 | 9,260 | 9,100 | 9,250 | 226,500 | 1,850 |
| 2014-09-05 | 9,070 | 9,090 | 9,000 | 9,040 | 159,900 | 1,808 |
| 2014-09-04 | 9,170 | 9,190 | 9,010 | 9,020 | 239,000 | 1,804 |
| 2014-09-03 | 9,270 | 9,280 | 9,170 | 9,210 | 229,200 | 1,842 |
| 2014-09-02 | 9,310 | 9,390 | 9,240 | 9,270 | 218,300 | 1,854 |
| 2014-09-01 | 9,330 | 9,420 | 9,260 | 9,320 | 192,500 | 1,864 |
| 2014-08-29 | 9,270 | 9,410 | 9,250 | 9,280 | 382,800 | 1,856 |
| 2014-08-28 | 8,970 | 9,420 | 8,910 | 9,420 | 680,800 | 1,884 |
| 2014-08-27 | 8,770 | 9,020 | 8,770 | 9,000 | 612,400 | 1,800 |
| 2014-08-26 | 8,760 | 8,830 | 8,730 | 8,760 | 174,700 | 1,752 |
| 2014-08-25 | 8,830 | 8,850 | 8,750 | 8,750 | 193,100 | 1,750 |
| 2014-08-22 | 8,720 | 8,750 | 8,660 | 8,680 | 199,900 | 1,736 |
| 2014-08-21 | 8,690 | 8,730 | 8,660 | 8,710 | 163,200 | 1,742 |
| 2014-08-20 | 8,760 | 8,760 | 8,670 | 8,700 | 183,500 | 1,740 |
| 2014-08-19 | 8,730 | 8,730 | 8,620 | 8,690 | 150,900 | 1,738 |
| 2014-08-18 | 8,710 | 8,810 | 8,680 | 8,710 | 243,800 | 1,742 |
| 2014-08-15 | 8,700 | 8,710 | 8,650 | 8,680 | 113,100 | 1,736 |
| 2014-08-14 | 8,650 | 8,720 | 8,620 | 8,700 | 174,100 | 1,740 |
| 2014-08-13 | 8,650 | 8,680 | 8,540 | 8,650 | 189,000 | 1,730 |
| 2014-08-12 | 8,640 | 8,740 | 8,620 | 8,730 | 161,600 | 1,746 |
| 2014-08-11 | 8,560 | 8,600 | 8,470 | 8,570 | 159,900 | 1,714 |
| 2014-08-08 | 8,540 | 8,640 | 8,430 | 8,460 | 253,100 | 1,692 |
| 2014-08-07 | 8,590 | 8,610 | 8,470 | 8,600 | 199,900 | 1,720 |
| 2014-08-06 | 8,610 | 8,630 | 8,500 | 8,520 | 183,700 | 1,704 |
| 2014-08-05 | 8,650 | 8,700 | 8,610 | 8,640 | 190,500 | 1,728 |
| 2014-08-04 | 8,700 | 8,830 | 8,670 | 8,740 | 187,000 | 1,748 |
| 2014-08-01 | 8,720 | 8,810 | 8,710 | 8,740 | 184,400 | 1,748 |
| 2014-07-31 | 8,900 | 8,960 | 8,800 | 8,810 | 228,700 | 1,762 |
| 2014-07-30 | 8,850 | 8,880 | 8,830 | 8,850 | 193,200 | 1,770 |
| 2014-07-29 | 8,840 | 8,870 | 8,820 | 8,850 | 109,100 | 1,770 |
| 2014-07-28 | 8,820 | 8,860 | 8,770 | 8,850 | 133,700 | 1,770 |
| 2014-07-25 | 8,750 | 8,840 | 8,700 | 8,830 | 246,400 | 1,766 |
| 2014-07-24 | 8,750 | 8,750 | 8,640 | 8,680 | 248,600 | 1,736 |
| 2014-07-23 | 8,910 | 8,910 | 8,760 | 8,800 | 147,800 | 1,760 |
| 2014-07-22 | 8,840 | 8,890 | 8,790 | 8,890 | 155,300 | 1,778 |
| 2014-07-18 | 8,800 | 8,820 | 8,690 | 8,790 | 194,100 | 1,758 |
| 2014-07-17 | 8,990 | 9,010 | 8,890 | 8,920 | 126,700 | 1,784 |
| 2014-07-16 | 9,010 | 9,060 | 8,960 | 8,980 | 234,200 | 1,796 |
| 2014-07-15 | 8,950 | 9,050 | 8,940 | 9,010 | 224,500 | 1,802 |
| 2014-07-14 | 8,810 | 8,960 | 8,810 | 8,950 | 205,200 | 1,790 |
| 2014-07-11 | 8,770 | 8,890 | 8,730 | 8,860 | 184,400 | 1,772 |
| 2014-07-10 | 8,900 | 8,910 | 8,810 | 8,810 | 185,400 | 1,762 |
| 2014-07-09 | 8,880 | 8,930 | 8,860 | 8,900 | 172,500 | 1,780 |
| 2014-07-08 | 8,960 | 9,040 | 8,910 | 8,990 | 399,900 | 1,798 |
| 2014-07-07 | 8,920 | 8,960 | 8,860 | 8,940 | 457,300 | 1,788 |
| 2014-07-04 | 8,980 | 8,980 | 8,770 | 8,840 | 176,800 | 1,768 |
| 2014-07-03 | 8,950 | 8,990 | 8,850 | 8,860 | 166,000 | 1,772 |
| 2014-07-02 | 8,850 | 8,900 | 8,770 | 8,890 | 177,500 | 1,778 |
| 2014-07-01 | 8,920 | 8,940 | 8,830 | 8,870 | 288,300 | 1,774 |
| 2014-06-30 | 9,000 | 9,000 | 8,740 | 8,920 | 340,700 | 1,784 |
| 2014-06-27 | 9,150 | 9,190 | 8,910 | 8,980 | 951,800 | 1,796 |
| 2014-06-26 | 8,480 | 8,610 | 8,360 | 8,550 | 519,300 | 1,710 |
| 2014-06-25 | 8,320 | 8,350 | 8,230 | 8,240 | 247,600 | 1,648 |
| 2014-06-24 | 8,320 | 8,380 | 8,290 | 8,320 | 215,700 | 1,664 |
| 2014-06-23 | 8,370 | 8,390 | 8,300 | 8,330 | 226,400 | 1,666 |
| 2014-06-20 | 8,330 | 8,390 | 8,290 | 8,330 | 232,900 | 1,666 |
| 2014-06-19 | 8,300 | 8,360 | 8,270 | 8,340 | 380,100 | 1,668 |
| 2014-06-18 | 8,290 | 8,430 | 8,280 | 8,350 | 649,200 | 1,670 |
| 2014-06-17 | 8,180 | 8,300 | 8,180 | 8,250 | 611,800 | 1,650 |
| 2014-06-16 | 8,070 | 8,140 | 8,060 | 8,140 | 342,200 | 1,628 |
| 2014-06-13 | 7,820 | 8,030 | 7,800 | 8,000 | 372,800 | 1,600 |
| 2014-06-12 | 7,790 | 7,880 | 7,710 | 7,880 | 465,000 | 1,576 |
| 2014-06-11 | 7,920 | 7,930 | 7,860 | 7,910 | 271,600 | 1,582 |
| 2014-06-10 | 8,050 | 8,050 | 7,870 | 7,880 | 282,700 | 1,576 |
| 2014-06-09 | 8,070 | 8,100 | 8,000 | 8,050 | 283,700 | 1,610 |
| 2014-06-06 | 8,120 | 8,140 | 8,030 | 8,100 | 470,900 | 1,620 |
| 2014-06-05 | 8,150 | 8,220 | 8,080 | 8,130 | 373,500 | 1,626 |
| 2014-06-04 | 8,110 | 8,200 | 8,090 | 8,200 | 247,000 | 1,640 |
| 2014-06-03 | 8,190 | 8,190 | 8,060 | 8,090 | 217,200 | 1,618 |
| 2014-06-02 | 7,910 | 8,140 | 7,910 | 8,110 | 294,600 | 1,622 |
| 2014-05-30 | 7,970 | 7,980 | 7,780 | 7,800 | 400,500 | 1,560 |
| 2014-05-29 | 7,910 | 8,000 | 7,870 | 7,920 | 230,600 | 1,584 |
| 2014-05-28 | 8,140 | 8,160 | 8,050 | 8,060 | 213,000 | 1,612 |
| 2014-05-27 | 8,160 | 8,250 | 8,120 | 8,120 | 120,400 | 1,624 |
| 2014-05-26 | 8,190 | 8,250 | 8,080 | 8,220 | 223,400 | 1,644 |
| 2014-05-23 | 8,110 | 8,250 | 8,110 | 8,180 | 163,000 | 1,636 |
| 2014-05-22 | 7,890 | 8,140 | 7,850 | 8,090 | 230,300 | 1,618 |
| 2014-05-21 | 7,730 | 7,840 | 7,710 | 7,820 | 105,100 | 1,564 |
| 2014-05-20 | 7,770 | 7,890 | 7,770 | 7,790 | 219,800 | 1,558 |
| 2014-05-19 | 7,860 | 7,880 | 7,760 | 7,770 | 238,700 | 1,554 |
| 2014-05-16 | 8,050 | 8,070 | 7,820 | 7,900 | 363,600 | 1,580 |
| 2014-05-15 | 8,240 | 8,250 | 8,140 | 8,200 | 320,100 | 1,640 |
| 2014-05-14 | 8,170 | 8,250 | 8,150 | 8,240 | 317,200 | 1,648 |
| 2014-05-13 | 8,200 | 8,230 | 7,950 | 8,140 | 185,500 | 1,628 |
| 2014-05-12 | 8,140 | 8,240 | 8,080 | 8,100 | 177,900 | 1,620 |
| 2014-05-09 | 8,130 | 8,270 | 8,100 | 8,200 | 175,400 | 1,640 |
| 2014-05-08 | 8,170 | 8,290 | 8,150 | 8,190 | 220,400 | 1,638 |
| 2014-05-07 | 8,050 | 8,160 | 8,050 | 8,110 | 284,600 | 1,622 |
| 2014-05-02 | 8,300 | 8,380 | 8,250 | 8,290 | 164,800 | 1,658 |
| 2014-05-01 | 8,230 | 8,300 | 8,180 | 8,280 | 224,400 | 1,656 |
| 2014-04-30 | 8,100 | 8,130 | 7,990 | 8,090 | 251,500 | 1,618 |
| 2014-04-28 | 8,100 | 8,130 | 7,900 | 7,970 | 165,100 | 1,594 |
| 2014-04-25 | 8,160 | 8,250 | 8,110 | 8,140 | 192,000 | 1,628 |
| 2014-04-24 | 8,320 | 8,350 | 8,110 | 8,160 | 257,600 | 1,632 |
| 2014-04-23 | 8,200 | 8,340 | 8,140 | 8,320 | 314,600 | 1,664 |
| 2014-04-22 | 8,380 | 8,460 | 8,150 | 8,170 | 340,500 | 1,634 |
| 2014-04-21 | 8,300 | 8,490 | 8,150 | 8,170 | 231,300 | 1,634 |
| 2014-04-18 | 8,210 | 8,430 | 8,170 | 8,410 | 270,900 | 1,682 |
| 2014-04-17 | 8,190 | 8,220 | 8,020 | 8,070 | 277,900 | 1,614 |
| 2014-04-16 | 8,100 | 8,190 | 8,060 | 8,150 | 341,200 | 1,630 |
| 2014-04-15 | 8,160 | 8,200 | 7,910 | 7,940 | 456,000 | 1,588 |
| 2014-04-14 | 8,110 | 8,270 | 8,100 | 8,130 | 261,800 | 1,626 |
| 2014-04-11 | 8,000 | 8,180 | 7,900 | 8,090 | 391,800 | 1,618 |
| 2014-04-10 | 8,370 | 8,400 | 8,180 | 8,190 | 260,000 | 1,638 |
| 2014-04-09 | 8,080 | 8,160 | 7,980 | 8,100 | 583,000 | 1,620 |
| 2014-04-08 | 8,500 | 8,530 | 8,230 | 8,330 | 410,100 | 1,666 |
| 2014-04-07 | 8,660 | 8,830 | 8,620 | 8,620 | 269,200 | 1,724 |
| 2014-04-04 | 8,810 | 8,830 | 8,700 | 8,720 | 192,600 | 1,744 |
| 2014-04-03 | 8,800 | 8,880 | 8,700 | 8,820 | 190,100 | 1,764 |
| 2014-04-02 | 8,710 | 8,760 | 8,580 | 8,670 | 394,200 | 1,734 |
| 2014-04-01 | 8,990 | 9,000 | 8,660 | 8,750 | 502,900 | 1,750 |
| 2014-03-31 | 9,080 | 9,090 | 8,820 | 8,940 | 494,600 | 1,788 |
| 2014-03-28 | 9,110 | 9,220 | 8,960 | 9,070 | 259,100 | 1,814 |
| 2014-03-27 | 9,330 | 9,410 | 9,010 | 9,190 | 394,800 | 1,838 |
| 2014-03-26 | 9,050 | 9,450 | 9,050 | 9,410 | 521,600 | 1,882 |
| 2014-03-25 | 9,060 | 9,170 | 8,820 | 8,870 | 655,100 | 1,774 |
| 2014-03-24 | 9,370 | 9,520 | 9,270 | 9,340 | 398,600 | 1,868 |
| 2014-03-20 | 9,760 | 9,760 | 9,400 | 9,440 | 349,900 | 1,888 |
| 2014-03-19 | 9,510 | 9,710 | 9,440 | 9,610 | 368,300 | 1,922 |
| 2014-03-18 | 9,220 | 9,440 | 9,180 | 9,290 | 232,100 | 1,858 |
| 2014-03-17 | 9,060 | 9,150 | 8,960 | 8,960 | 191,400 | 1,792 |
| 2014-03-14 | 9,200 | 9,260 | 9,040 | 9,060 | 736,800 | 1,812 |
| 2014-03-13 | 9,500 | 9,590 | 9,450 | 9,510 | 189,200 | 1,902 |
| 2014-03-12 | 9,700 | 9,730 | 9,550 | 9,550 | 218,500 | 1,910 |
| 2014-03-11 | 9,790 | 9,820 | 9,670 | 9,780 | 219,300 | 1,956 |
| 2014-03-10 | 9,760 | 9,780 | 9,570 | 9,660 | 224,300 | 1,932 |
| 2014-03-07 | 9,900 | 9,930 | 9,760 | 9,800 | 274,600 | 1,960 |
| 2014-03-06 | 9,700 | 9,860 | 9,670 | 9,820 | 268,000 | 1,964 |
| 2014-03-05 | 9,900 | 9,940 | 9,710 | 9,710 | 306,600 | 1,942 |
| 2014-03-04 | 9,490 | 9,830 | 9,420 | 9,770 | 321,700 | 1,954 |
| 2014-03-03 | 9,940 | 9,940 | 9,530 | 9,600 | 505,000 | 1,920 |
| 2014-02-28 | 9,910 | 10,110 | 9,870 | 10,070 | 570,800 | 2,014 |
| 2014-02-27 | 9,890 | 10,170 | 9,840 | 9,900 | 593,900 | 1,980 |
| 2014-02-26 | 9,910 | 9,980 | 9,840 | 9,910 | 351,700 | 1,982 |
| 2014-02-25 | 10,080 | 10,140 | 9,920 | 9,980 | 422,100 | 1,996 |
| 2014-02-24 | 9,990 | 10,150 | 9,900 | 10,000 | 656,300 | 2,000 |
| 2014-02-21 | 9,900 | 10,000 | 9,700 | 9,970 | 816,900 | 1,994 |
| 2014-02-20 | 9,570 | 9,600 | 9,410 | 9,450 | 194,600 | 1,890 |
| 2014-02-19 | 9,600 | 9,680 | 9,510 | 9,550 | 283,600 | 1,910 |
| 2014-02-18 | 9,430 | 9,800 | 9,430 | 9,750 | 417,900 | 1,950 |
| 2014-02-17 | 9,340 | 9,480 | 9,120 | 9,420 | 420,700 | 1,884 |
| 2014-02-14 | 9,250 | 9,350 | 9,050 | 9,130 | 289,400 | 1,826 |
| 2014-02-13 | 9,320 | 9,400 | 9,180 | 9,210 | 377,500 | 1,842 |
| 2014-02-12 | 8,990 | 9,190 | 8,930 | 9,170 | 379,900 | 1,834 |
| 2014-02-10 | 8,900 | 8,930 | 8,770 | 8,920 | 158,100 | 1,784 |
| 2014-02-07 | 8,700 | 8,780 | 8,550 | 8,700 | 222,100 | 1,740 |
| 2014-02-06 | 8,600 | 8,730 | 8,520 | 8,530 | 335,000 | 1,706 |
| 2014-02-05 | 8,630 | 8,880 | 8,600 | 8,710 | 306,400 | 1,742 |
| 2014-02-04 | 8,610 | 8,890 | 8,600 | 8,620 | 709,900 | 1,724 |
| 2014-02-03 | 8,990 | 9,000 | 8,750 | 8,750 | 237,300 | 1,750 |
| 2014-01-31 | 8,960 | 9,040 | 8,840 | 8,930 | 317,500 | 1,786 |
| 2014-01-30 | 9,010 | 9,200 | 8,900 | 8,940 | 278,300 | 1,788 |
| 2014-01-29 | 9,150 | 9,280 | 9,120 | 9,280 | 211,100 | 1,856 |
| 2014-01-28 | 8,980 | 9,200 | 8,970 | 9,070 | 273,700 | 1,814 |
| 2014-01-27 | 8,930 | 9,180 | 8,820 | 9,000 | 635,800 | 1,800 |
| 2014-01-24 | 9,390 | 9,610 | 9,210 | 9,260 | 742,500 | 1,852 |
| 2014-01-23 | 9,690 | 9,750 | 9,460 | 9,460 | 356,400 | 1,892 |
| 2014-01-22 | 9,550 | 9,730 | 9,510 | 9,630 | 686,300 | 1,926 |
| 2014-01-21 | 9,740 | 9,840 | 9,670 | 9,670 | 317,600 | 1,934 |
| 2014-01-20 | 9,950 | 9,970 | 9,770 | 9,770 | 164,800 | 1,954 |
| 2014-01-17 | 9,820 | 10,040 | 9,780 | 9,980 | 289,300 | 1,996 |
| 2014-01-16 | 10,010 | 10,090 | 9,880 | 9,910 | 302,800 | 1,982 |
| 2014-01-15 | 9,850 | 9,970 | 9,740 | 9,960 | 324,400 | 1,992 |
| 2014-01-14 | 9,690 | 9,940 | 9,560 | 9,790 | 707,000 | 1,958 |
| 2014-01-10 | 9,560 | 9,690 | 9,460 | 9,660 | 244,600 | 1,932 |
| 2014-01-09 | 9,500 | 9,680 | 9,430 | 9,590 | 383,800 | 1,918 |
| 2014-01-08 | 9,400 | 9,470 | 9,290 | 9,460 | 315,100 | 1,892 |
| 2014-01-07 | 9,080 | 9,370 | 9,080 | 9,340 | 418,100 | 1,868 |
| 2014-01-06 | 9,200 | 9,220 | 9,010 | 9,080 | 400,900 | 1,816 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株