4534 持田製薬(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 | 6,570 | 6,590 | 6,520 | 6,530 | 11,100 | 3,265 |
| 2014-12-29 | 6,620 | 6,620 | 6,490 | 6,560 | 15,700 | 3,280 |
| 2014-12-26 | 6,620 | 6,650 | 6,590 | 6,600 | 11,300 | 3,300 |
| 2014-12-25 | 6,530 | 6,580 | 6,480 | 6,570 | 12,100 | 3,285 |
| 2014-12-24 | 6,570 | 6,570 | 6,470 | 6,550 | 19,500 | 3,275 |
| 2014-12-22 | 6,550 | 6,550 | 6,470 | 6,490 | 18,000 | 3,245 |
| 2014-12-19 | 6,550 | 6,590 | 6,520 | 6,540 | 16,200 | 3,270 |
| 2014-12-18 | 6,400 | 6,540 | 6,400 | 6,480 | 36,300 | 3,240 |
| 2014-12-17 | 6,350 | 6,430 | 6,260 | 6,270 | 33,600 | 3,135 |
| 2014-12-16 | 6,430 | 6,440 | 6,350 | 6,370 | 25,800 | 3,185 |
| 2014-12-15 | 6,470 | 6,570 | 6,460 | 6,480 | 26,300 | 3,240 |
| 2014-12-12 | 6,460 | 6,560 | 6,400 | 6,480 | 69,200 | 3,240 |
| 2014-12-11 | 6,440 | 6,520 | 6,440 | 6,490 | 30,200 | 3,245 |
| 2014-12-10 | 6,560 | 6,620 | 6,480 | 6,500 | 35,000 | 3,250 |
| 2014-12-09 | 6,560 | 6,640 | 6,540 | 6,580 | 24,300 | 3,290 |
| 2014-12-08 | 6,670 | 6,670 | 6,540 | 6,580 | 37,400 | 3,290 |
| 2014-12-05 | 6,580 | 6,620 | 6,540 | 6,600 | 26,100 | 3,300 |
| 2014-12-04 | 6,660 | 6,700 | 6,600 | 6,620 | 29,700 | 3,310 |
| 2014-12-03 | 6,660 | 6,670 | 6,600 | 6,600 | 30,100 | 3,300 |
| 2014-12-02 | 6,540 | 6,640 | 6,540 | 6,630 | 22,700 | 3,315 |
| 2014-12-01 | 6,540 | 6,640 | 6,530 | 6,540 | 29,500 | 3,270 |
| 2014-11-28 | 6,540 | 6,600 | 6,490 | 6,510 | 41,400 | 3,255 |
| 2014-11-27 | 6,570 | 6,590 | 6,500 | 6,500 | 37,100 | 3,250 |
| 2014-11-26 | 6,660 | 6,670 | 6,560 | 6,570 | 58,800 | 3,285 |
| 2014-11-25 | 6,790 | 6,790 | 6,670 | 6,670 | 37,100 | 3,335 |
| 2014-11-21 | 6,770 | 6,780 | 6,670 | 6,720 | 36,000 | 3,360 |
| 2014-11-20 | 6,840 | 6,840 | 6,760 | 6,770 | 25,200 | 3,385 |
| 2014-11-19 | 6,780 | 6,940 | 6,780 | 6,810 | 43,300 | 3,405 |
| 2014-11-18 | 6,700 | 6,810 | 6,700 | 6,780 | 28,600 | 3,390 |
| 2014-11-17 | 6,750 | 6,820 | 6,620 | 6,650 | 30,900 | 3,325 |
| 2014-11-14 | 6,840 | 6,900 | 6,770 | 6,820 | 45,000 | 3,410 |
| 2014-11-13 | 6,750 | 6,850 | 6,670 | 6,790 | 50,900 | 3,395 |
| 2014-11-12 | 6,710 | 6,840 | 6,710 | 6,750 | 59,600 | 3,375 |
| 2014-11-11 | 6,730 | 6,780 | 6,660 | 6,710 | 66,400 | 3,355 |
| 2014-11-10 | 6,780 | 6,780 | 6,670 | 6,730 | 38,400 | 3,365 |
| 2014-11-07 | 6,700 | 6,850 | 6,700 | 6,800 | 39,100 | 3,400 |
| 2014-11-06 | 6,880 | 6,920 | 6,710 | 6,750 | 41,300 | 3,375 |
| 2014-11-05 | 6,850 | 6,960 | 6,800 | 6,880 | 47,600 | 3,440 |
| 2014-11-04 | 6,880 | 6,960 | 6,720 | 6,850 | 73,500 | 3,425 |
| 2014-10-31 | 6,490 | 6,940 | 6,490 | 6,830 | 54,600 | 3,415 |
| 2014-10-30 | 6,490 | 6,620 | 6,480 | 6,480 | 55,000 | 3,240 |
| 2014-10-29 | 6,430 | 6,550 | 6,390 | 6,490 | 38,300 | 3,245 |
| 2014-10-28 | 6,300 | 6,420 | 6,300 | 6,360 | 23,200 | 3,180 |
| 2014-10-27 | 6,400 | 6,400 | 6,310 | 6,340 | 24,400 | 3,170 |
| 2014-10-24 | 6,390 | 6,390 | 6,290 | 6,330 | 33,100 | 3,165 |
| 2014-10-23 | 6,530 | 6,550 | 6,330 | 6,360 | 46,600 | 3,180 |
| 2014-10-22 | 6,410 | 6,620 | 6,410 | 6,590 | 52,000 | 3,295 |
| 2014-10-21 | 6,400 | 6,470 | 6,280 | 6,320 | 38,900 | 3,160 |
| 2014-10-20 | 6,320 | 6,440 | 6,280 | 6,420 | 40,100 | 3,210 |
| 2014-10-17 | 6,000 | 6,250 | 5,970 | 6,100 | 82,000 | 3,050 |
| 2014-10-16 | 6,310 | 6,370 | 6,210 | 6,300 | 63,300 | 3,150 |
| 2014-10-15 | 6,720 | 6,780 | 6,280 | 6,410 | 99,400 | 3,205 |
| 2014-10-14 | 6,810 | 7,070 | 6,780 | 6,920 | 45,300 | 3,460 |
| 2014-10-10 | 6,990 | 7,040 | 6,870 | 6,920 | 39,000 | 3,460 |
| 2014-10-09 | 7,230 | 7,280 | 7,090 | 7,090 | 22,800 | 3,545 |
| 2014-10-08 | 7,230 | 7,340 | 7,120 | 7,250 | 26,300 | 3,625 |
| 2014-10-07 | 7,290 | 7,420 | 7,290 | 7,340 | 24,500 | 3,670 |
| 2014-10-06 | 7,310 | 7,350 | 7,310 | 7,330 | 9,100 | 3,665 |
| 2014-10-03 | 7,150 | 7,320 | 7,150 | 7,250 | 14,700 | 3,625 |
| 2014-10-02 | 7,360 | 7,370 | 7,190 | 7,190 | 19,900 | 3,595 |
| 2014-10-01 | 7,420 | 7,510 | 7,390 | 7,430 | 18,700 | 3,715 |
| 2014-09-30 | 7,510 | 7,510 | 7,380 | 7,400 | 17,700 | 3,700 |
| 2014-09-29 | 7,530 | 7,560 | 7,490 | 7,500 | 11,400 | 3,750 |
| 2014-09-26 | 7,560 | 7,580 | 7,490 | 7,530 | 19,600 | 3,765 |
| 2014-09-25 | 7,520 | 7,580 | 7,470 | 7,580 | 33,600 | 3,790 |
| 2014-09-24 | 7,420 | 7,500 | 7,420 | 7,490 | 19,400 | 3,745 |
| 2014-09-22 | 7,400 | 7,500 | 7,390 | 7,480 | 18,500 | 3,740 |
| 2014-09-19 | 7,320 | 7,450 | 7,310 | 7,380 | 27,700 | 3,690 |
| 2014-09-18 | 7,300 | 7,400 | 7,230 | 7,330 | 32,200 | 3,665 |
| 2014-09-17 | 7,220 | 7,300 | 7,210 | 7,220 | 8,800 | 3,610 |
| 2014-09-16 | 7,260 | 7,260 | 7,210 | 7,230 | 11,300 | 3,615 |
| 2014-09-12 | 7,230 | 7,300 | 7,210 | 7,250 | 28,900 | 3,625 |
| 2014-09-11 | 7,320 | 7,320 | 7,210 | 7,260 | 10,300 | 3,630 |
| 2014-09-10 | 7,240 | 7,320 | 7,240 | 7,310 | 14,700 | 3,655 |
| 2014-09-09 | 7,240 | 7,340 | 7,220 | 7,290 | 21,600 | 3,645 |
| 2014-09-08 | 7,170 | 7,280 | 7,160 | 7,240 | 22,400 | 3,620 |
| 2014-09-05 | 7,080 | 7,200 | 7,080 | 7,120 | 19,400 | 3,560 |
| 2014-09-04 | 7,200 | 7,220 | 7,070 | 7,100 | 21,100 | 3,550 |
| 2014-09-03 | 7,210 | 7,230 | 7,170 | 7,190 | 12,700 | 3,595 |
| 2014-09-02 | 7,150 | 7,200 | 7,150 | 7,160 | 9,900 | 3,580 |
| 2014-09-01 | 7,230 | 7,240 | 7,150 | 7,190 | 13,900 | 3,595 |
| 2014-08-29 | 7,160 | 7,230 | 7,140 | 7,150 | 16,400 | 3,575 |
| 2014-08-28 | 7,160 | 7,210 | 7,160 | 7,200 | 7,700 | 3,600 |
| 2014-08-27 | 7,240 | 7,260 | 7,180 | 7,210 | 14,100 | 3,605 |
| 2014-08-26 | 7,120 | 7,260 | 7,100 | 7,230 | 32,300 | 3,615 |
| 2014-08-25 | 7,100 | 7,120 | 7,060 | 7,080 | 10,400 | 3,540 |
| 2014-08-22 | 7,180 | 7,200 | 7,050 | 7,080 | 26,000 | 3,540 |
| 2014-08-21 | 7,180 | 7,200 | 7,130 | 7,200 | 15,500 | 3,600 |
| 2014-08-20 | 7,140 | 7,220 | 7,140 | 7,160 | 14,400 | 3,580 |
| 2014-08-19 | 7,300 | 7,300 | 7,100 | 7,140 | 28,700 | 3,570 |
| 2014-08-18 | 7,020 | 7,270 | 7,020 | 7,250 | 22,500 | 3,625 |
| 2014-08-15 | 7,070 | 7,080 | 7,030 | 7,060 | 10,200 | 3,530 |
| 2014-08-14 | 7,020 | 7,050 | 6,990 | 7,020 | 13,900 | 3,510 |
| 2014-08-13 | 6,960 | 7,020 | 6,960 | 7,010 | 13,500 | 3,505 |
| 2014-08-12 | 6,940 | 7,030 | 6,940 | 7,020 | 10,700 | 3,510 |
| 2014-08-11 | 7,000 | 7,040 | 6,940 | 6,960 | 34,200 | 3,480 |
| 2014-08-08 | 7,030 | 7,070 | 6,980 | 6,990 | 19,800 | 3,495 |
| 2014-08-07 | 6,930 | 7,110 | 6,930 | 7,080 | 22,500 | 3,540 |
| 2014-08-06 | 6,970 | 7,180 | 6,910 | 6,940 | 38,800 | 3,470 |
| 2014-08-05 | 6,960 | 7,080 | 6,960 | 6,990 | 18,200 | 3,495 |
| 2014-08-04 | 6,980 | 7,040 | 6,950 | 7,000 | 9,400 | 3,500 |
| 2014-08-01 | 7,000 | 7,120 | 6,970 | 6,990 | 18,700 | 3,495 |
| 2014-07-31 | 7,120 | 7,180 | 7,040 | 7,050 | 21,900 | 3,525 |
| 2014-07-30 | 7,090 | 7,160 | 7,080 | 7,120 | 15,100 | 3,560 |
| 2014-07-29 | 7,060 | 7,120 | 7,060 | 7,110 | 19,100 | 3,555 |
| 2014-07-28 | 7,300 | 7,300 | 7,010 | 7,100 | 27,400 | 3,550 |
| 2014-07-25 | 7,150 | 7,250 | 7,140 | 7,250 | 17,300 | 3,625 |
| 2014-07-24 | 7,100 | 7,170 | 6,960 | 7,100 | 23,000 | 3,550 |
| 2014-07-23 | 7,110 | 7,180 | 7,110 | 7,110 | 12,200 | 3,555 |
| 2014-07-22 | 7,070 | 7,160 | 7,070 | 7,120 | 18,000 | 3,560 |
| 2014-07-18 | 7,100 | 7,130 | 7,040 | 7,110 | 11,400 | 3,555 |
| 2014-07-17 | 7,100 | 7,190 | 7,100 | 7,160 | 12,000 | 3,580 |
| 2014-07-16 | 7,130 | 7,180 | 7,130 | 7,150 | 8,700 | 3,575 |
| 2014-07-15 | 7,100 | 7,180 | 7,090 | 7,150 | 12,800 | 3,575 |
| 2014-07-14 | 7,080 | 7,170 | 7,060 | 7,140 | 14,100 | 3,570 |
| 2014-07-11 | 6,980 | 7,060 | 6,960 | 7,050 | 34,800 | 3,525 |
| 2014-07-10 | 7,230 | 7,230 | 7,120 | 7,130 | 16,500 | 3,565 |
| 2014-07-09 | 7,200 | 7,250 | 7,180 | 7,240 | 11,100 | 3,620 |
| 2014-07-08 | 7,210 | 7,250 | 7,180 | 7,230 | 18,500 | 3,615 |
| 2014-07-07 | 7,300 | 7,300 | 7,100 | 7,220 | 13,300 | 3,610 |
| 2014-07-04 | 7,290 | 7,300 | 7,260 | 7,270 | 11,300 | 3,635 |
| 2014-07-03 | 7,210 | 7,280 | 7,210 | 7,260 | 14,800 | 3,630 |
| 2014-07-02 | 7,200 | 7,310 | 7,200 | 7,280 | 26,000 | 3,640 |
| 2014-07-01 | 7,270 | 7,300 | 7,230 | 7,290 | 21,800 | 3,645 |
| 2014-06-30 | 7,130 | 7,270 | 7,070 | 7,270 | 28,700 | 3,635 |
| 2014-06-27 | 7,100 | 7,200 | 7,080 | 7,130 | 24,100 | 3,565 |
| 2014-06-26 | 7,170 | 7,200 | 7,130 | 7,130 | 18,500 | 3,565 |
| 2014-06-25 | 7,120 | 7,170 | 7,110 | 7,130 | 12,100 | 3,565 |
| 2014-06-24 | 7,070 | 7,190 | 7,000 | 7,110 | 25,100 | 3,555 |
| 2014-06-23 | 7,070 | 7,080 | 7,010 | 7,040 | 17,800 | 3,520 |
| 2014-06-20 | 6,960 | 7,070 | 6,930 | 7,060 | 46,000 | 3,530 |
| 2014-06-19 | 6,970 | 7,090 | 6,970 | 7,070 | 33,800 | 3,535 |
| 2014-06-18 | 7,060 | 7,080 | 7,040 | 7,050 | 16,500 | 3,525 |
| 2014-06-17 | 7,000 | 7,090 | 6,980 | 7,060 | 22,300 | 3,530 |
| 2014-06-16 | 6,990 | 7,000 | 6,900 | 6,920 | 16,200 | 3,460 |
| 2014-06-13 | 6,900 | 7,000 | 6,860 | 6,990 | 31,600 | 3,495 |
| 2014-06-12 | 6,880 | 6,970 | 6,850 | 6,930 | 18,200 | 3,465 |
| 2014-06-11 | 6,960 | 7,000 | 6,940 | 6,970 | 12,500 | 3,485 |
| 2014-06-10 | 6,990 | 7,030 | 6,940 | 6,960 | 22,900 | 3,480 |
| 2014-06-09 | 6,970 | 6,990 | 6,930 | 6,980 | 9,900 | 3,490 |
| 2014-06-06 | 7,040 | 7,040 | 6,940 | 6,970 | 19,900 | 3,485 |
| 2014-06-05 | 7,000 | 7,050 | 6,990 | 7,000 | 20,900 | 3,500 |
| 2014-06-04 | 6,940 | 6,980 | 6,890 | 6,960 | 25,000 | 3,480 |
| 2014-06-03 | 7,050 | 7,050 | 6,760 | 6,940 | 24,700 | 3,470 |
| 2014-06-02 | 6,960 | 7,040 | 6,930 | 7,000 | 17,400 | 3,500 |
| 2014-05-30 | 6,890 | 6,900 | 6,810 | 6,860 | 33,300 | 3,430 |
| 2014-05-29 | 6,890 | 6,900 | 6,810 | 6,870 | 14,400 | 3,435 |
| 2014-05-28 | 6,920 | 6,930 | 6,840 | 6,900 | 42,500 | 3,450 |
| 2014-05-27 | 6,980 | 7,000 | 6,920 | 6,920 | 14,900 | 3,460 |
| 2014-05-26 | 7,000 | 7,000 | 6,900 | 6,950 | 20,700 | 3,475 |
| 2014-05-23 | 6,890 | 6,940 | 6,870 | 6,900 | 17,700 | 3,450 |
| 2014-05-22 | 6,820 | 6,860 | 6,740 | 6,830 | 17,900 | 3,415 |
| 2014-05-21 | 6,770 | 6,770 | 6,680 | 6,730 | 28,700 | 3,365 |
| 2014-05-20 | 6,860 | 6,870 | 6,790 | 6,800 | 20,200 | 3,400 |
| 2014-05-19 | 6,760 | 6,940 | 6,760 | 6,850 | 31,900 | 3,425 |
| 2014-05-16 | 6,840 | 6,840 | 6,750 | 6,820 | 29,900 | 3,410 |
| 2014-05-15 | 7,030 | 7,030 | 6,910 | 6,980 | 27,500 | 3,490 |
| 2014-05-14 | 7,030 | 7,060 | 6,960 | 7,060 | 20,700 | 3,530 |
| 2014-05-13 | 7,120 | 7,130 | 7,020 | 7,070 | 17,800 | 3,535 |
| 2014-05-12 | 7,050 | 7,200 | 7,000 | 7,050 | 29,100 | 3,525 |
| 2014-05-09 | 7,080 | 7,190 | 7,020 | 7,170 | 20,900 | 3,585 |
| 2014-05-08 | 7,060 | 7,150 | 6,980 | 7,110 | 30,800 | 3,555 |
| 2014-05-07 | 7,170 | 7,200 | 7,070 | 7,090 | 39,600 | 3,545 |
| 2014-05-02 | 7,320 | 7,320 | 7,240 | 7,270 | 17,900 | 3,635 |
| 2014-05-01 | 7,210 | 7,450 | 7,210 | 7,330 | 55,500 | 3,665 |
| 2014-04-30 | 7,160 | 7,220 | 7,130 | 7,200 | 30,200 | 3,600 |
| 2014-04-28 | 7,170 | 7,190 | 7,100 | 7,180 | 40,100 | 3,590 |
| 2014-04-25 | 7,110 | 7,220 | 7,060 | 7,190 | 36,700 | 3,595 |
| 2014-04-24 | 7,140 | 7,170 | 7,080 | 7,140 | 28,900 | 3,570 |
| 2014-04-23 | 7,090 | 7,160 | 7,030 | 7,120 | 29,900 | 3,560 |
| 2014-04-22 | 7,150 | 7,160 | 7,020 | 7,060 | 27,300 | 3,530 |
| 2014-04-21 | 7,190 | 7,220 | 7,080 | 7,150 | 19,100 | 3,575 |
| 2014-04-18 | 7,210 | 7,210 | 7,120 | 7,210 | 14,600 | 3,605 |
| 2014-04-17 | 7,150 | 7,260 | 7,140 | 7,170 | 29,000 | 3,585 |
| 2014-04-16 | 7,050 | 7,210 | 7,050 | 7,180 | 40,900 | 3,590 |
| 2014-04-15 | 7,030 | 7,130 | 7,020 | 7,070 | 36,000 | 3,535 |
| 2014-04-14 | 6,950 | 7,110 | 6,950 | 7,030 | 25,300 | 3,515 |
| 2014-04-11 | 6,910 | 7,100 | 6,880 | 6,980 | 49,300 | 3,490 |
| 2014-04-10 | 6,960 | 7,140 | 6,960 | 7,040 | 48,000 | 3,520 |
| 2014-04-09 | 7,000 | 7,050 | 6,850 | 6,910 | 81,700 | 3,455 |
| 2014-04-08 | 7,150 | 7,260 | 7,120 | 7,150 | 44,000 | 3,575 |
| 2014-04-07 | 7,190 | 7,340 | 7,190 | 7,280 | 46,500 | 3,640 |
| 2014-04-04 | 7,410 | 7,430 | 7,340 | 7,360 | 23,600 | 3,680 |
| 2014-04-03 | 7,410 | 7,460 | 7,360 | 7,410 | 37,900 | 3,705 |
| 2014-04-02 | 7,500 | 7,500 | 7,410 | 7,410 | 35,100 | 3,705 |
| 2014-04-01 | 7,480 | 7,580 | 7,440 | 7,480 | 55,600 | 3,740 |
| 2014-03-31 | 7,240 | 7,420 | 7,180 | 7,390 | 49,000 | 3,695 |
| 2014-03-28 | 7,290 | 7,300 | 7,190 | 7,260 | 57,500 | 3,630 |
| 2014-03-27 | 7,300 | 7,420 | 7,260 | 7,400 | 70,000 | 3,700 |
| 2014-03-26 | 7,420 | 7,530 | 7,300 | 7,320 | 92,100 | 3,660 |
| 2014-03-25 | 7,170 | 7,540 | 7,080 | 7,370 | 109,000 | 3,685 |
| 2014-03-24 | 6,900 | 7,320 | 6,890 | 7,190 | 99,100 | 3,595 |
| 2014-03-20 | 6,850 | 6,880 | 6,740 | 6,770 | 44,600 | 3,385 |
| 2014-03-19 | 6,860 | 6,880 | 6,740 | 6,830 | 41,300 | 3,415 |
| 2014-03-18 | 6,790 | 6,920 | 6,690 | 6,870 | 41,000 | 3,435 |
| 2014-03-17 | 6,610 | 6,650 | 6,560 | 6,620 | 28,500 | 3,310 |
| 2014-03-14 | 6,830 | 6,890 | 6,680 | 6,710 | 72,100 | 3,355 |
| 2014-03-13 | 6,910 | 6,950 | 6,890 | 6,930 | 27,900 | 3,465 |
| 2014-03-12 | 6,920 | 6,970 | 6,900 | 6,930 | 26,600 | 3,465 |
| 2014-03-11 | 6,910 | 6,980 | 6,910 | 6,980 | 27,500 | 3,490 |
| 2014-03-10 | 6,910 | 6,990 | 6,830 | 6,920 | 22,700 | 3,460 |
| 2014-03-07 | 6,920 | 6,990 | 6,920 | 6,980 | 24,900 | 3,490 |
| 2014-03-06 | 6,930 | 6,930 | 6,830 | 6,920 | 21,300 | 3,460 |
| 2014-03-05 | 6,940 | 6,980 | 6,910 | 6,930 | 27,800 | 3,465 |
| 2014-03-04 | 6,750 | 6,900 | 6,690 | 6,860 | 26,600 | 3,430 |
| 2014-03-03 | 6,910 | 6,940 | 6,740 | 6,800 | 38,000 | 3,400 |
| 2014-02-28 | 6,810 | 6,900 | 6,730 | 6,870 | 33,700 | 3,435 |
| 2014-02-27 | 6,860 | 6,900 | 6,780 | 6,790 | 40,900 | 3,395 |
| 2014-02-26 | 6,900 | 6,910 | 6,770 | 6,860 | 24,700 | 3,430 |
| 2014-02-25 | 6,870 | 6,910 | 6,800 | 6,910 | 36,600 | 3,455 |
| 2014-02-24 | 6,800 | 6,910 | 6,720 | 6,870 | 50,700 | 3,435 |
| 2014-02-21 | 6,570 | 6,910 | 6,570 | 6,880 | 76,800 | 3,440 |
| 2014-02-20 | 6,570 | 6,750 | 6,550 | 6,620 | 77,400 | 3,310 |
| 2014-02-19 | 6,520 | 6,570 | 6,470 | 6,560 | 28,600 | 3,280 |
| 2014-02-18 | 6,440 | 6,590 | 6,430 | 6,570 | 54,500 | 3,285 |
| 2014-02-17 | 6,230 | 6,390 | 5,980 | 6,380 | 90,700 | 3,190 |
| 2014-02-14 | 6,490 | 6,600 | 6,360 | 6,530 | 72,700 | 3,265 |
| 2014-02-13 | 6,490 | 6,640 | 6,380 | 6,450 | 58,400 | 3,225 |
| 2014-02-12 | 6,140 | 6,490 | 6,140 | 6,450 | 68,800 | 3,225 |
| 2014-02-10 | 6,050 | 6,060 | 5,950 | 6,040 | 25,800 | 3,020 |
| 2014-02-07 | 5,960 | 6,010 | 5,870 | 6,000 | 32,300 | 3,000 |
| 2014-02-06 | 6,190 | 6,190 | 5,870 | 5,910 | 60,600 | 2,955 |
| 2014-02-05 | 6,300 | 6,370 | 6,110 | 6,240 | 80,100 | 3,120 |
| 2014-02-04 | 5,910 | 5,940 | 5,800 | 5,800 | 47,400 | 2,900 |
| 2014-02-03 | 6,050 | 6,090 | 5,990 | 6,010 | 24,700 | 3,005 |
| 2014-01-31 | 6,020 | 6,070 | 5,850 | 5,950 | 33,300 | 2,975 |
| 2014-01-30 | 6,050 | 6,170 | 5,980 | 6,010 | 23,800 | 3,005 |
| 2014-01-29 | 6,080 | 6,220 | 6,080 | 6,220 | 12,900 | 3,110 |
| 2014-01-28 | 6,180 | 6,240 | 6,060 | 6,070 | 43,400 | 3,035 |
| 2014-01-27 | 6,240 | 6,260 | 6,150 | 6,180 | 39,600 | 3,090 |
| 2014-01-24 | 6,280 | 6,360 | 6,200 | 6,270 | 35,500 | 3,135 |
| 2014-01-23 | 6,480 | 6,480 | 6,360 | 6,380 | 28,900 | 3,190 |
| 2014-01-22 | 6,470 | 6,500 | 6,410 | 6,490 | 18,600 | 3,245 |
| 2014-01-21 | 6,450 | 6,470 | 6,400 | 6,460 | 20,500 | 3,230 |
| 2014-01-20 | 6,380 | 6,470 | 6,360 | 6,440 | 22,200 | 3,220 |
| 2014-01-17 | 6,300 | 6,390 | 6,250 | 6,370 | 29,700 | 3,185 |
| 2014-01-16 | 6,290 | 6,370 | 6,240 | 6,330 | 34,300 | 3,165 |
| 2014-01-15 | 6,220 | 6,270 | 6,170 | 6,260 | 25,800 | 3,130 |
| 2014-01-14 | 6,230 | 6,230 | 6,120 | 6,200 | 36,900 | 3,100 |
| 2014-01-10 | 6,210 | 6,210 | 6,110 | 6,190 | 45,600 | 3,095 |
| 2014-01-09 | 6,180 | 6,190 | 6,120 | 6,180 | 39,600 | 3,090 |
| 2014-01-08 | 6,190 | 6,190 | 6,110 | 6,190 | 22,900 | 3,095 |
| 2014-01-07 | 6,120 | 6,190 | 6,120 | 6,170 | 25,500 | 3,085 |
| 2014-01-06 | 6,250 | 6,250 | 6,110 | 6,170 | 40,100 | 3,085 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
