4530 久光製薬(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 | 3,795 | 3,810 | 3,755 | 3,790 | 125,100 | 3,790 |
| 2014-12-29 | 3,830 | 3,840 | 3,750 | 3,800 | 155,600 | 3,800 |
| 2014-12-26 | 3,790 | 3,805 | 3,770 | 3,795 | 151,500 | 3,795 |
| 2014-12-25 | 3,710 | 3,765 | 3,710 | 3,765 | 129,200 | 3,765 |
| 2014-12-24 | 3,755 | 3,790 | 3,710 | 3,725 | 134,100 | 3,725 |
| 2014-12-22 | 3,715 | 3,750 | 3,710 | 3,745 | 109,200 | 3,745 |
| 2014-12-19 | 3,695 | 3,740 | 3,685 | 3,705 | 241,500 | 3,705 |
| 2014-12-18 | 3,565 | 3,645 | 3,565 | 3,615 | 201,300 | 3,615 |
| 2014-12-17 | 3,500 | 3,550 | 3,500 | 3,520 | 219,800 | 3,520 |
| 2014-12-16 | 3,520 | 3,540 | 3,500 | 3,505 | 180,700 | 3,505 |
| 2014-12-15 | 3,525 | 3,585 | 3,520 | 3,545 | 163,000 | 3,545 |
| 2014-12-12 | 3,545 | 3,615 | 3,545 | 3,560 | 403,100 | 3,560 |
| 2014-12-11 | 3,650 | 3,680 | 3,585 | 3,615 | 263,200 | 3,615 |
| 2014-12-10 | 3,760 | 3,765 | 3,665 | 3,670 | 293,400 | 3,670 |
| 2014-12-09 | 3,725 | 3,770 | 3,725 | 3,770 | 253,300 | 3,770 |
| 2014-12-08 | 3,700 | 3,730 | 3,700 | 3,730 | 197,600 | 3,730 |
| 2014-12-05 | 3,685 | 3,685 | 3,645 | 3,675 | 101,400 | 3,675 |
| 2014-12-04 | 3,700 | 3,710 | 3,660 | 3,665 | 104,200 | 3,665 |
| 2014-12-03 | 3,680 | 3,700 | 3,660 | 3,675 | 110,600 | 3,675 |
| 2014-12-02 | 3,605 | 3,675 | 3,600 | 3,665 | 183,700 | 3,665 |
| 2014-12-01 | 3,640 | 3,680 | 3,620 | 3,630 | 138,900 | 3,630 |
| 2014-11-28 | 3,595 | 3,640 | 3,595 | 3,610 | 155,200 | 3,610 |
| 2014-11-27 | 3,625 | 3,640 | 3,595 | 3,595 | 192,600 | 3,595 |
| 2014-11-26 | 3,610 | 3,645 | 3,595 | 3,615 | 246,800 | 3,615 |
| 2014-11-25 | 3,650 | 3,660 | 3,565 | 3,600 | 951,800 | 3,600 |
| 2014-11-21 | 3,690 | 3,710 | 3,655 | 3,690 | 150,600 | 3,690 |
| 2014-11-20 | 3,730 | 3,730 | 3,695 | 3,700 | 136,900 | 3,700 |
| 2014-11-19 | 3,750 | 3,755 | 3,670 | 3,685 | 215,500 | 3,685 |
| 2014-11-18 | 3,745 | 3,775 | 3,725 | 3,755 | 170,700 | 3,755 |
| 2014-11-17 | 3,775 | 3,785 | 3,680 | 3,695 | 217,700 | 3,695 |
| 2014-11-14 | 3,875 | 3,875 | 3,770 | 3,800 | 219,100 | 3,800 |
| 2014-11-13 | 3,770 | 3,835 | 3,765 | 3,835 | 197,000 | 3,835 |
| 2014-11-12 | 3,800 | 3,845 | 3,790 | 3,795 | 213,300 | 3,795 |
| 2014-11-11 | 3,755 | 3,795 | 3,730 | 3,765 | 185,900 | 3,765 |
| 2014-11-10 | 3,790 | 3,800 | 3,725 | 3,760 | 166,000 | 3,760 |
| 2014-11-07 | 3,720 | 3,800 | 3,720 | 3,785 | 274,500 | 3,785 |
| 2014-11-06 | 3,815 | 3,835 | 3,695 | 3,710 | 251,200 | 3,710 |
| 2014-11-05 | 3,795 | 3,870 | 3,780 | 3,825 | 327,800 | 3,825 |
| 2014-11-04 | 3,895 | 3,895 | 3,760 | 3,775 | 430,400 | 3,775 |
| 2014-10-31 | 3,580 | 3,710 | 3,565 | 3,690 | 372,000 | 3,690 |
| 2014-10-30 | 3,525 | 3,595 | 3,520 | 3,565 | 552,000 | 3,565 |
| 2014-10-29 | 3,530 | 3,560 | 3,515 | 3,550 | 188,700 | 3,550 |
| 2014-10-28 | 3,515 | 3,545 | 3,500 | 3,520 | 163,900 | 3,520 |
| 2014-10-27 | 3,580 | 3,605 | 3,525 | 3,540 | 120,000 | 3,540 |
| 2014-10-24 | 3,510 | 3,580 | 3,510 | 3,565 | 218,800 | 3,565 |
| 2014-10-23 | 3,485 | 3,485 | 3,415 | 3,445 | 173,900 | 3,445 |
| 2014-10-22 | 3,465 | 3,505 | 3,455 | 3,495 | 216,100 | 3,495 |
| 2014-10-21 | 3,530 | 3,535 | 3,400 | 3,425 | 383,800 | 3,425 |
| 2014-10-20 | 3,480 | 3,545 | 3,475 | 3,520 | 424,300 | 3,520 |
| 2014-10-17 | 3,425 | 3,430 | 3,335 | 3,340 | 356,100 | 3,340 |
| 2014-10-16 | 3,470 | 3,480 | 3,430 | 3,435 | 299,600 | 3,435 |
| 2014-10-15 | 3,530 | 3,565 | 3,510 | 3,550 | 224,100 | 3,550 |
| 2014-10-14 | 3,570 | 3,585 | 3,515 | 3,520 | 356,800 | 3,520 |
| 2014-10-10 | 3,705 | 3,705 | 3,555 | 3,585 | 396,100 | 3,585 |
| 2014-10-09 | 3,740 | 3,740 | 3,635 | 3,635 | 273,800 | 3,635 |
| 2014-10-08 | 3,710 | 3,755 | 3,665 | 3,740 | 398,000 | 3,740 |
| 2014-10-07 | 3,800 | 3,800 | 3,760 | 3,765 | 284,300 | 3,765 |
| 2014-10-06 | 3,865 | 3,885 | 3,800 | 3,800 | 280,600 | 3,800 |
| 2014-10-03 | 3,810 | 3,850 | 3,805 | 3,825 | 202,600 | 3,825 |
| 2014-10-02 | 3,910 | 3,920 | 3,815 | 3,825 | 326,900 | 3,825 |
| 2014-10-01 | 3,950 | 3,955 | 3,925 | 3,930 | 260,600 | 3,930 |
| 2014-09-30 | 3,985 | 3,985 | 3,935 | 3,940 | 258,300 | 3,940 |
| 2014-09-29 | 4,000 | 4,015 | 3,965 | 3,985 | 279,200 | 3,985 |
| 2014-09-26 | 3,955 | 4,000 | 3,935 | 3,970 | 365,500 | 3,970 |
| 2014-09-25 | 4,040 | 4,045 | 3,995 | 4,015 | 263,800 | 4,015 |
| 2014-09-24 | 4,050 | 4,085 | 4,035 | 4,045 | 143,000 | 4,045 |
| 2014-09-22 | 4,065 | 4,090 | 4,055 | 4,065 | 129,400 | 4,065 |
| 2014-09-19 | 4,050 | 4,080 | 4,035 | 4,065 | 244,900 | 4,065 |
| 2014-09-18 | 3,990 | 4,045 | 3,990 | 4,030 | 154,300 | 4,030 |
| 2014-09-17 | 3,985 | 4,005 | 3,975 | 3,975 | 172,700 | 3,975 |
| 2014-09-16 | 4,005 | 4,015 | 3,960 | 3,980 | 214,700 | 3,980 |
| 2014-09-12 | 4,045 | 4,045 | 4,005 | 4,015 | 189,700 | 4,015 |
| 2014-09-11 | 4,060 | 4,075 | 4,020 | 4,025 | 99,900 | 4,025 |
| 2014-09-10 | 4,040 | 4,065 | 4,020 | 4,045 | 156,300 | 4,045 |
| 2014-09-09 | 4,040 | 4,060 | 4,025 | 4,050 | 108,000 | 4,050 |
| 2014-09-08 | 4,060 | 4,060 | 4,000 | 4,015 | 108,100 | 4,015 |
| 2014-09-05 | 4,090 | 4,090 | 4,015 | 4,030 | 162,000 | 4,030 |
| 2014-09-04 | 4,080 | 4,085 | 4,050 | 4,060 | 116,900 | 4,060 |
| 2014-09-03 | 4,155 | 4,155 | 4,050 | 4,065 | 157,700 | 4,065 |
| 2014-09-02 | 4,140 | 4,170 | 4,120 | 4,125 | 144,400 | 4,125 |
| 2014-09-01 | 4,130 | 4,155 | 4,100 | 4,145 | 109,200 | 4,145 |
| 2014-08-29 | 4,030 | 4,135 | 4,030 | 4,130 | 186,000 | 4,130 |
| 2014-08-28 | 4,045 | 4,060 | 4,005 | 4,055 | 81,400 | 4,055 |
| 2014-08-27 | 4,075 | 4,080 | 4,030 | 4,070 | 102,800 | 4,070 |
| 2014-08-26 | 4,110 | 4,110 | 4,075 | 4,085 | 119,800 | 4,085 |
| 2014-08-25 | 4,140 | 4,150 | 4,100 | 4,105 | 112,000 | 4,105 |
| 2014-08-22 | 4,145 | 4,175 | 4,130 | 4,140 | 153,600 | 4,140 |
| 2014-08-21 | 4,125 | 4,130 | 4,080 | 4,120 | 156,800 | 4,120 |
| 2014-08-20 | 4,095 | 4,120 | 4,075 | 4,100 | 172,700 | 4,100 |
| 2014-08-19 | 4,105 | 4,120 | 4,065 | 4,070 | 120,100 | 4,070 |
| 2014-08-18 | 4,055 | 4,085 | 4,040 | 4,065 | 142,100 | 4,065 |
| 2014-08-15 | 3,995 | 4,055 | 3,995 | 4,030 | 102,000 | 4,030 |
| 2014-08-14 | 4,005 | 4,025 | 3,985 | 4,005 | 116,100 | 4,005 |
| 2014-08-13 | 4,000 | 4,015 | 3,965 | 3,980 | 134,600 | 3,980 |
| 2014-08-12 | 3,990 | 4,035 | 3,990 | 4,015 | 140,500 | 4,015 |
| 2014-08-11 | 3,990 | 3,995 | 3,960 | 3,975 | 137,700 | 3,975 |
| 2014-08-08 | 3,995 | 4,010 | 3,920 | 3,925 | 261,500 | 3,925 |
| 2014-08-07 | 3,985 | 4,030 | 3,960 | 4,030 | 291,800 | 4,030 |
| 2014-08-06 | 4,005 | 4,035 | 3,980 | 3,995 | 236,700 | 3,995 |
| 2014-08-05 | 4,060 | 4,075 | 4,030 | 4,030 | 211,000 | 4,030 |
| 2014-08-04 | 4,070 | 4,095 | 4,050 | 4,050 | 178,800 | 4,050 |
| 2014-08-01 | 4,100 | 4,115 | 4,060 | 4,070 | 240,900 | 4,070 |
| 2014-07-31 | 4,140 | 4,160 | 4,120 | 4,125 | 226,700 | 4,125 |
| 2014-07-30 | 4,130 | 4,160 | 4,120 | 4,140 | 189,800 | 4,140 |
| 2014-07-29 | 4,165 | 4,180 | 4,125 | 4,140 | 305,200 | 4,140 |
| 2014-07-28 | 4,160 | 4,185 | 4,140 | 4,160 | 111,200 | 4,160 |
| 2014-07-25 | 4,150 | 4,160 | 4,120 | 4,155 | 128,800 | 4,155 |
| 2014-07-24 | 4,130 | 4,160 | 4,115 | 4,125 | 102,500 | 4,125 |
| 2014-07-23 | 4,130 | 4,150 | 4,110 | 4,145 | 141,900 | 4,145 |
| 2014-07-22 | 4,150 | 4,160 | 4,120 | 4,130 | 155,300 | 4,130 |
| 2014-07-18 | 4,190 | 4,190 | 4,110 | 4,150 | 226,300 | 4,150 |
| 2014-07-17 | 4,295 | 4,295 | 4,220 | 4,235 | 267,900 | 4,235 |
| 2014-07-16 | 4,250 | 4,290 | 4,250 | 4,290 | 230,600 | 4,290 |
| 2014-07-15 | 4,240 | 4,265 | 4,240 | 4,255 | 189,000 | 4,255 |
| 2014-07-14 | 4,275 | 4,280 | 4,240 | 4,265 | 154,200 | 4,265 |
| 2014-07-11 | 4,295 | 4,325 | 4,255 | 4,275 | 170,500 | 4,275 |
| 2014-07-10 | 4,365 | 4,380 | 4,315 | 4,350 | 162,900 | 4,350 |
| 2014-07-09 | 4,375 | 4,410 | 4,360 | 4,405 | 115,700 | 4,405 |
| 2014-07-08 | 4,460 | 4,480 | 4,415 | 4,430 | 149,900 | 4,430 |
| 2014-07-07 | 4,520 | 4,525 | 4,490 | 4,500 | 83,100 | 4,500 |
| 2014-07-04 | 4,550 | 4,570 | 4,490 | 4,520 | 92,700 | 4,520 |
| 2014-07-03 | 4,570 | 4,575 | 4,500 | 4,505 | 73,000 | 4,505 |
| 2014-07-02 | 4,565 | 4,575 | 4,530 | 4,545 | 76,100 | 4,545 |
| 2014-07-01 | 4,530 | 4,570 | 4,510 | 4,545 | 111,400 | 4,545 |
| 2014-06-30 | 4,480 | 4,530 | 4,465 | 4,530 | 190,700 | 4,530 |
| 2014-06-27 | 4,505 | 4,505 | 4,420 | 4,455 | 165,400 | 4,455 |
| 2014-06-26 | 4,510 | 4,535 | 4,490 | 4,500 | 311,600 | 4,500 |
| 2014-06-25 | 4,425 | 4,495 | 4,410 | 4,475 | 204,900 | 4,475 |
| 2014-06-24 | 4,325 | 4,425 | 4,310 | 4,410 | 218,100 | 4,410 |
| 2014-06-23 | 4,290 | 4,345 | 4,260 | 4,325 | 250,800 | 4,325 |
| 2014-06-20 | 4,395 | 4,405 | 4,275 | 4,280 | 669,900 | 4,280 |
| 2014-06-19 | 4,390 | 4,445 | 4,365 | 4,440 | 139,700 | 4,440 |
| 2014-06-18 | 4,365 | 4,400 | 4,360 | 4,390 | 118,400 | 4,390 |
| 2014-06-17 | 4,340 | 4,375 | 4,315 | 4,355 | 197,000 | 4,355 |
| 2014-06-16 | 4,335 | 4,365 | 4,295 | 4,315 | 153,600 | 4,315 |
| 2014-06-13 | 4,285 | 4,385 | 4,265 | 4,360 | 312,400 | 4,360 |
| 2014-06-12 | 4,330 | 4,370 | 4,245 | 4,310 | 333,300 | 4,310 |
| 2014-06-11 | 4,255 | 4,270 | 4,235 | 4,235 | 118,700 | 4,235 |
| 2014-06-10 | 4,280 | 4,305 | 4,240 | 4,245 | 143,300 | 4,245 |
| 2014-06-09 | 4,300 | 4,310 | 4,255 | 4,260 | 129,800 | 4,260 |
| 2014-06-06 | 4,310 | 4,325 | 4,260 | 4,275 | 174,500 | 4,275 |
| 2014-06-05 | 4,310 | 4,340 | 4,255 | 4,275 | 165,400 | 4,275 |
| 2014-06-04 | 4,260 | 4,305 | 4,215 | 4,305 | 253,000 | 4,305 |
| 2014-06-03 | 4,240 | 4,255 | 4,210 | 4,220 | 122,600 | 4,220 |
| 2014-06-02 | 4,190 | 4,230 | 4,170 | 4,220 | 197,200 | 4,220 |
| 2014-05-30 | 4,180 | 4,225 | 4,105 | 4,130 | 701,700 | 4,130 |
| 2014-05-29 | 4,215 | 4,245 | 4,160 | 4,190 | 216,800 | 4,190 |
| 2014-05-28 | 4,215 | 4,265 | 4,180 | 4,250 | 224,600 | 4,250 |
| 2014-05-27 | 4,175 | 4,225 | 4,155 | 4,165 | 136,800 | 4,165 |
| 2014-05-26 | 4,150 | 4,175 | 4,105 | 4,175 | 124,800 | 4,175 |
| 2014-05-23 | 4,110 | 4,160 | 4,095 | 4,110 | 120,900 | 4,110 |
| 2014-05-22 | 4,110 | 4,135 | 4,050 | 4,105 | 141,200 | 4,105 |
| 2014-05-21 | 4,085 | 4,120 | 4,050 | 4,055 | 133,000 | 4,055 |
| 2014-05-20 | 4,120 | 4,140 | 4,080 | 4,100 | 112,700 | 4,100 |
| 2014-05-19 | 4,085 | 4,115 | 4,070 | 4,080 | 120,100 | 4,080 |
| 2014-05-16 | 4,145 | 4,145 | 4,040 | 4,065 | 158,800 | 4,065 |
| 2014-05-15 | 4,230 | 4,235 | 4,145 | 4,165 | 204,200 | 4,165 |
| 2014-05-14 | 4,245 | 4,290 | 4,240 | 4,260 | 86,500 | 4,260 |
| 2014-05-13 | 4,325 | 4,335 | 4,250 | 4,285 | 138,600 | 4,285 |
| 2014-05-12 | 4,280 | 4,300 | 4,210 | 4,210 | 120,800 | 4,210 |
| 2014-05-09 | 4,200 | 4,285 | 4,200 | 4,275 | 113,100 | 4,275 |
| 2014-05-08 | 4,200 | 4,255 | 4,180 | 4,230 | 119,200 | 4,230 |
| 2014-05-07 | 4,250 | 4,265 | 4,160 | 4,215 | 270,500 | 4,215 |
| 2014-05-02 | 4,275 | 4,295 | 4,220 | 4,260 | 138,300 | 4,260 |
| 2014-05-01 | 4,310 | 4,345 | 4,265 | 4,330 | 143,900 | 4,330 |
| 2014-04-30 | 4,240 | 4,290 | 4,205 | 4,280 | 204,600 | 4,280 |
| 2014-04-28 | 4,235 | 4,245 | 4,190 | 4,230 | 76,100 | 4,230 |
| 2014-04-25 | 4,235 | 4,310 | 4,230 | 4,260 | 116,100 | 4,260 |
| 2014-04-24 | 4,290 | 4,345 | 4,215 | 4,235 | 137,700 | 4,235 |
| 2014-04-23 | 4,255 | 4,300 | 4,245 | 4,300 | 92,900 | 4,300 |
| 2014-04-22 | 4,325 | 4,350 | 4,255 | 4,260 | 103,500 | 4,260 |
| 2014-04-21 | 4,345 | 4,400 | 4,280 | 4,290 | 115,600 | 4,290 |
| 2014-04-18 | 4,285 | 4,355 | 4,270 | 4,340 | 122,500 | 4,340 |
| 2014-04-17 | 4,355 | 4,375 | 4,320 | 4,355 | 125,300 | 4,355 |
| 2014-04-16 | 4,330 | 4,360 | 4,290 | 4,350 | 145,000 | 4,350 |
| 2014-04-15 | 4,315 | 4,335 | 4,255 | 4,285 | 128,200 | 4,285 |
| 2014-04-14 | 4,275 | 4,360 | 4,270 | 4,270 | 225,100 | 4,270 |
| 2014-04-11 | 4,360 | 4,380 | 4,310 | 4,310 | 185,200 | 4,310 |
| 2014-04-10 | 4,535 | 4,620 | 4,410 | 4,415 | 201,600 | 4,415 |
| 2014-04-09 | 4,350 | 4,430 | 4,330 | 4,395 | 278,200 | 4,395 |
| 2014-04-08 | 4,550 | 4,570 | 4,435 | 4,450 | 249,900 | 4,450 |
| 2014-04-07 | 4,600 | 4,660 | 4,570 | 4,605 | 246,900 | 4,605 |
| 2014-04-04 | 4,610 | 4,650 | 4,595 | 4,635 | 160,900 | 4,635 |
| 2014-04-03 | 4,615 | 4,655 | 4,585 | 4,615 | 151,400 | 4,615 |
| 2014-04-02 | 4,585 | 4,630 | 4,555 | 4,595 | 252,600 | 4,595 |
| 2014-04-01 | 4,665 | 4,690 | 4,540 | 4,570 | 225,300 | 4,570 |
| 2014-03-31 | 4,680 | 4,680 | 4,585 | 4,665 | 278,300 | 4,665 |
| 2014-03-28 | 4,595 | 4,670 | 4,590 | 4,660 | 240,600 | 4,660 |
| 2014-03-27 | 4,545 | 4,635 | 4,525 | 4,625 | 397,500 | 4,625 |
| 2014-03-26 | 4,515 | 4,540 | 4,410 | 4,455 | 304,800 | 4,455 |
| 2014-03-25 | 4,430 | 4,575 | 4,405 | 4,425 | 383,800 | 4,425 |
| 2014-03-24 | 4,190 | 4,455 | 4,190 | 4,360 | 310,000 | 4,360 |
| 2014-03-20 | 4,265 | 4,285 | 4,190 | 4,195 | 223,600 | 4,195 |
| 2014-03-19 | 4,230 | 4,320 | 4,220 | 4,250 | 215,500 | 4,250 |
| 2014-03-18 | 4,250 | 4,290 | 4,230 | 4,230 | 188,300 | 4,230 |
| 2014-03-17 | 4,250 | 4,270 | 4,175 | 4,185 | 275,500 | 4,185 |
| 2014-03-14 | 4,310 | 4,345 | 4,205 | 4,220 | 604,400 | 4,220 |
| 2014-03-13 | 4,500 | 4,535 | 4,470 | 4,490 | 187,000 | 4,490 |
| 2014-03-12 | 4,605 | 4,605 | 4,480 | 4,500 | 332,800 | 4,500 |
| 2014-03-11 | 4,685 | 4,695 | 4,635 | 4,670 | 198,300 | 4,670 |
| 2014-03-10 | 4,785 | 4,790 | 4,675 | 4,710 | 186,000 | 4,710 |
| 2014-03-07 | 4,780 | 4,805 | 4,700 | 4,785 | 141,400 | 4,785 |
| 2014-03-06 | 4,705 | 4,740 | 4,670 | 4,720 | 112,200 | 4,720 |
| 2014-03-05 | 4,670 | 4,710 | 4,655 | 4,670 | 127,000 | 4,670 |
| 2014-03-04 | 4,625 | 4,715 | 4,600 | 4,695 | 115,700 | 4,695 |
| 2014-03-03 | 4,700 | 4,735 | 4,580 | 4,655 | 210,300 | 4,655 |
| 2014-02-28 | 4,810 | 4,810 | 4,675 | 4,760 | 166,000 | 4,760 |
| 2014-02-27 | 4,815 | 4,830 | 4,745 | 4,810 | 123,300 | 4,810 |
| 2014-02-26 | 4,785 | 4,840 | 4,745 | 4,825 | 106,800 | 4,825 |
| 2014-02-25 | 4,790 | 4,885 | 4,745 | 4,880 | 195,900 | 4,880 |
| 2014-02-24 | 4,740 | 4,830 | 4,655 | 4,745 | 189,800 | 4,745 |
| 2014-02-21 | 4,500 | 4,755 | 4,500 | 4,740 | 184,600 | 4,740 |
| 2014-02-20 | 4,610 | 4,635 | 4,515 | 4,550 | 168,800 | 4,550 |
| 2014-02-19 | 4,610 | 4,650 | 4,565 | 4,610 | 149,500 | 4,610 |
| 2014-02-18 | 4,510 | 4,605 | 4,460 | 4,595 | 167,000 | 4,595 |
| 2014-02-17 | 4,405 | 4,500 | 4,395 | 4,485 | 75,700 | 4,485 |
| 2014-02-14 | 4,525 | 4,550 | 4,375 | 4,430 | 111,300 | 4,430 |
| 2014-02-13 | 4,540 | 4,570 | 4,490 | 4,500 | 103,700 | 4,500 |
| 2014-02-12 | 4,500 | 4,535 | 4,475 | 4,515 | 160,100 | 4,515 |
| 2014-02-10 | 4,500 | 4,520 | 4,400 | 4,440 | 121,600 | 4,440 |
| 2014-02-07 | 4,425 | 4,460 | 4,360 | 4,405 | 133,700 | 4,405 |
| 2014-02-06 | 4,295 | 4,405 | 4,265 | 4,370 | 226,500 | 4,370 |
| 2014-02-05 | 4,235 | 4,370 | 4,225 | 4,350 | 344,400 | 4,350 |
| 2014-02-04 | 4,305 | 4,315 | 4,200 | 4,210 | 370,000 | 4,210 |
| 2014-02-03 | 4,600 | 4,610 | 4,460 | 4,470 | 302,700 | 4,470 |
| 2014-01-31 | 4,670 | 4,685 | 4,600 | 4,640 | 230,700 | 4,640 |
| 2014-01-30 | 4,705 | 4,735 | 4,640 | 4,670 | 163,300 | 4,670 |
| 2014-01-29 | 4,640 | 4,760 | 4,630 | 4,760 | 102,300 | 4,760 |
| 2014-01-28 | 4,655 | 4,705 | 4,630 | 4,630 | 202,800 | 4,630 |
| 2014-01-27 | 4,725 | 4,725 | 4,650 | 4,665 | 255,500 | 4,665 |
| 2014-01-24 | 4,850 | 4,850 | 4,715 | 4,730 | 221,700 | 4,730 |
| 2014-01-23 | 4,955 | 4,955 | 4,880 | 4,880 | 197,500 | 4,880 |
| 2014-01-22 | 4,945 | 4,970 | 4,910 | 4,955 | 155,200 | 4,955 |
| 2014-01-21 | 5,010 | 5,010 | 4,940 | 4,940 | 184,700 | 4,940 |
| 2014-01-20 | 5,010 | 5,020 | 4,970 | 4,970 | 84,800 | 4,970 |
| 2014-01-17 | 4,960 | 5,020 | 4,940 | 5,010 | 124,200 | 5,010 |
| 2014-01-16 | 4,955 | 5,030 | 4,955 | 4,975 | 169,000 | 4,975 |
| 2014-01-15 | 4,945 | 4,980 | 4,915 | 4,965 | 284,400 | 4,965 |
| 2014-01-14 | 5,010 | 5,040 | 4,945 | 5,010 | 346,900 | 5,010 |
| 2014-01-10 | 5,200 | 5,200 | 5,020 | 5,060 | 384,700 | 5,060 |
| 2014-01-09 | 5,370 | 5,370 | 5,300 | 5,370 | 80,000 | 5,370 |
| 2014-01-08 | 5,290 | 5,350 | 5,250 | 5,350 | 82,600 | 5,350 |
| 2014-01-07 | 5,290 | 5,300 | 5,240 | 5,260 | 100,300 | 5,260 |
| 2014-01-06 | 5,300 | 5,340 | 5,280 | 5,310 | 143,100 | 5,310 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
