4536 参天製薬(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 | 6,590 | 6,590 | 6,470 | 6,470 | 231,000 | 1,294 |
| 2014-12-29 | 6,560 | 6,600 | 6,480 | 6,590 | 188,700 | 1,318 |
| 2014-12-26 | 6,470 | 6,540 | 6,470 | 6,510 | 125,400 | 1,302 |
| 2014-12-25 | 6,540 | 6,560 | 6,490 | 6,510 | 84,500 | 1,302 |
| 2014-12-24 | 6,550 | 6,560 | 6,470 | 6,540 | 141,600 | 1,308 |
| 2014-12-22 | 6,530 | 6,560 | 6,430 | 6,480 | 138,900 | 1,296 |
| 2014-12-19 | 6,470 | 6,550 | 6,430 | 6,510 | 249,900 | 1,302 |
| 2014-12-18 | 6,400 | 6,450 | 6,300 | 6,370 | 354,900 | 1,274 |
| 2014-12-17 | 6,320 | 6,420 | 6,290 | 6,300 | 298,300 | 1,260 |
| 2014-12-16 | 6,440 | 6,570 | 6,340 | 6,410 | 264,800 | 1,282 |
| 2014-12-15 | 6,570 | 6,640 | 6,500 | 6,510 | 319,800 | 1,302 |
| 2014-12-12 | 6,330 | 6,450 | 6,330 | 6,370 | 351,900 | 1,274 |
| 2014-12-11 | 6,340 | 6,420 | 6,210 | 6,280 | 394,100 | 1,256 |
| 2014-12-10 | 6,580 | 6,590 | 6,430 | 6,440 | 233,900 | 1,288 |
| 2014-12-09 | 6,610 | 6,720 | 6,570 | 6,590 | 161,600 | 1,318 |
| 2014-12-08 | 6,710 | 6,730 | 6,660 | 6,670 | 134,700 | 1,334 |
| 2014-12-05 | 6,680 | 6,710 | 6,600 | 6,640 | 180,700 | 1,328 |
| 2014-12-04 | 6,750 | 6,770 | 6,700 | 6,740 | 206,100 | 1,348 |
| 2014-12-03 | 6,780 | 6,800 | 6,660 | 6,700 | 279,900 | 1,340 |
| 2014-12-02 | 6,750 | 6,840 | 6,680 | 6,770 | 216,900 | 1,354 |
| 2014-12-01 | 6,690 | 6,820 | 6,680 | 6,740 | 143,900 | 1,348 |
| 2014-11-28 | 6,620 | 6,680 | 6,590 | 6,640 | 157,000 | 1,328 |
| 2014-11-27 | 6,650 | 6,670 | 6,600 | 6,630 | 187,000 | 1,326 |
| 2014-11-26 | 6,750 | 6,780 | 6,630 | 6,640 | 274,900 | 1,328 |
| 2014-11-25 | 6,850 | 6,950 | 6,670 | 6,720 | 248,400 | 1,344 |
| 2014-11-21 | 6,640 | 6,760 | 6,620 | 6,750 | 208,200 | 1,350 |
| 2014-11-20 | 6,800 | 6,800 | 6,620 | 6,670 | 223,000 | 1,334 |
| 2014-11-19 | 6,720 | 6,840 | 6,650 | 6,760 | 184,500 | 1,352 |
| 2014-11-18 | 6,680 | 6,740 | 6,630 | 6,690 | 258,300 | 1,338 |
| 2014-11-17 | 6,700 | 6,700 | 6,530 | 6,560 | 214,600 | 1,312 |
| 2014-11-14 | 6,790 | 6,830 | 6,700 | 6,800 | 228,200 | 1,360 |
| 2014-11-13 | 6,590 | 6,670 | 6,530 | 6,670 | 172,900 | 1,334 |
| 2014-11-12 | 6,670 | 6,730 | 6,580 | 6,590 | 199,200 | 1,318 |
| 2014-11-11 | 6,610 | 6,650 | 6,550 | 6,610 | 209,100 | 1,322 |
| 2014-11-10 | 6,590 | 6,610 | 6,510 | 6,560 | 165,800 | 1,312 |
| 2014-11-07 | 6,590 | 6,670 | 6,570 | 6,630 | 161,900 | 1,326 |
| 2014-11-06 | 6,880 | 6,920 | 6,590 | 6,590 | 293,800 | 1,318 |
| 2014-11-05 | 6,710 | 6,790 | 6,660 | 6,780 | 265,200 | 1,356 |
| 2014-11-04 | 7,060 | 7,130 | 6,680 | 6,730 | 375,200 | 1,346 |
| 2014-10-31 | 6,350 | 6,600 | 6,350 | 6,560 | 363,600 | 1,312 |
| 2014-10-30 | 6,190 | 6,360 | 6,180 | 6,320 | 279,500 | 1,264 |
| 2014-10-29 | 6,200 | 6,200 | 6,110 | 6,180 | 158,400 | 1,236 |
| 2014-10-28 | 6,110 | 6,170 | 6,080 | 6,130 | 110,500 | 1,226 |
| 2014-10-27 | 5,990 | 6,130 | 5,990 | 6,110 | 121,700 | 1,222 |
| 2014-10-24 | 5,990 | 6,010 | 5,910 | 5,980 | 132,900 | 1,196 |
| 2014-10-23 | 5,980 | 6,000 | 5,910 | 5,950 | 114,200 | 1,190 |
| 2014-10-22 | 5,900 | 5,990 | 5,890 | 5,990 | 170,600 | 1,198 |
| 2014-10-21 | 5,920 | 5,990 | 5,820 | 5,830 | 186,100 | 1,166 |
| 2014-10-20 | 5,790 | 5,890 | 5,730 | 5,880 | 200,700 | 1,176 |
| 2014-10-17 | 5,880 | 5,920 | 5,720 | 5,720 | 256,200 | 1,144 |
| 2014-10-16 | 5,850 | 5,980 | 5,840 | 5,900 | 210,300 | 1,180 |
| 2014-10-15 | 6,000 | 6,020 | 5,860 | 5,940 | 234,500 | 1,188 |
| 2014-10-14 | 5,970 | 6,080 | 5,950 | 6,010 | 338,100 | 1,202 |
| 2014-10-10 | 5,930 | 6,050 | 5,930 | 6,030 | 266,300 | 1,206 |
| 2014-10-09 | 6,020 | 6,060 | 5,990 | 6,020 | 217,700 | 1,204 |
| 2014-10-08 | 6,010 | 6,060 | 5,990 | 6,020 | 158,300 | 1,204 |
| 2014-10-07 | 6,130 | 6,210 | 6,110 | 6,130 | 149,100 | 1,226 |
| 2014-10-06 | 6,080 | 6,130 | 6,040 | 6,090 | 186,400 | 1,218 |
| 2014-10-03 | 5,970 | 6,070 | 5,970 | 6,050 | 163,800 | 1,210 |
| 2014-10-02 | 6,140 | 6,170 | 5,960 | 5,970 | 298,700 | 1,194 |
| 2014-10-01 | 6,170 | 6,240 | 6,160 | 6,160 | 192,500 | 1,232 |
| 2014-09-30 | 6,150 | 6,180 | 6,070 | 6,140 | 207,000 | 1,228 |
| 2014-09-29 | 6,110 | 6,220 | 6,060 | 6,170 | 214,600 | 1,234 |
| 2014-09-26 | 6,060 | 6,110 | 6,010 | 6,050 | 224,100 | 1,210 |
| 2014-09-25 | 6,080 | 6,150 | 6,050 | 6,110 | 359,400 | 1,222 |
| 2014-09-24 | 5,980 | 6,160 | 5,960 | 6,120 | 226,400 | 1,224 |
| 2014-09-22 | 5,980 | 6,030 | 5,950 | 6,020 | 185,400 | 1,204 |
| 2014-09-19 | 6,020 | 6,030 | 5,970 | 5,980 | 229,800 | 1,196 |
| 2014-09-18 | 6,030 | 6,040 | 5,960 | 5,990 | 226,600 | 1,198 |
| 2014-09-17 | 5,940 | 6,030 | 5,940 | 5,990 | 254,500 | 1,198 |
| 2014-09-16 | 5,980 | 6,000 | 5,940 | 5,970 | 120,700 | 1,194 |
| 2014-09-12 | 6,000 | 6,020 | 5,950 | 5,990 | 205,400 | 1,198 |
| 2014-09-11 | 6,080 | 6,160 | 6,000 | 6,020 | 291,900 | 1,204 |
| 2014-09-10 | 5,860 | 6,030 | 5,860 | 6,020 | 252,400 | 1,204 |
| 2014-09-09 | 5,910 | 5,930 | 5,790 | 5,810 | 250,700 | 1,162 |
| 2014-09-08 | 5,910 | 5,920 | 5,840 | 5,890 | 135,800 | 1,178 |
| 2014-09-05 | 6,010 | 6,010 | 5,880 | 5,910 | 182,400 | 1,182 |
| 2014-09-04 | 6,000 | 6,070 | 5,960 | 5,960 | 225,500 | 1,192 |
| 2014-09-03 | 6,080 | 6,110 | 5,950 | 5,980 | 304,700 | 1,196 |
| 2014-09-02 | 6,110 | 6,160 | 6,080 | 6,090 | 216,300 | 1,218 |
| 2014-09-01 | 6,000 | 6,090 | 6,000 | 6,080 | 126,300 | 1,216 |
| 2014-08-29 | 6,040 | 6,140 | 5,990 | 6,000 | 386,400 | 1,200 |
| 2014-08-28 | 6,110 | 6,170 | 6,080 | 6,110 | 210,100 | 1,222 |
| 2014-08-27 | 6,140 | 6,220 | 6,110 | 6,130 | 235,600 | 1,226 |
| 2014-08-26 | 6,180 | 6,220 | 6,170 | 6,180 | 116,200 | 1,236 |
| 2014-08-25 | 6,230 | 6,240 | 6,180 | 6,190 | 137,900 | 1,238 |
| 2014-08-22 | 6,290 | 6,290 | 6,230 | 6,230 | 163,300 | 1,246 |
| 2014-08-21 | 6,230 | 6,270 | 6,230 | 6,270 | 90,900 | 1,254 |
| 2014-08-20 | 6,190 | 6,270 | 6,180 | 6,240 | 129,500 | 1,248 |
| 2014-08-19 | 6,230 | 6,240 | 6,140 | 6,210 | 233,400 | 1,242 |
| 2014-08-18 | 6,190 | 6,230 | 6,150 | 6,190 | 268,000 | 1,238 |
| 2014-08-15 | 6,300 | 6,300 | 6,180 | 6,190 | 312,100 | 1,238 |
| 2014-08-14 | 6,410 | 6,440 | 6,270 | 6,360 | 255,300 | 1,272 |
| 2014-08-13 | 6,180 | 6,290 | 6,120 | 6,280 | 162,300 | 1,256 |
| 2014-08-12 | 6,280 | 6,290 | 6,190 | 6,240 | 240,000 | 1,248 |
| 2014-08-11 | 6,170 | 6,220 | 6,140 | 6,200 | 307,500 | 1,240 |
| 2014-08-08 | 5,940 | 6,160 | 5,940 | 6,090 | 705,900 | 1,218 |
| 2014-08-07 | 5,960 | 6,060 | 5,850 | 5,920 | 735,200 | 1,184 |
| 2014-08-06 | 5,870 | 5,960 | 5,770 | 5,860 | 703,800 | 1,172 |
| 2014-08-05 | 6,250 | 6,400 | 6,250 | 6,290 | 354,300 | 1,258 |
| 2014-08-04 | 6,020 | 6,290 | 6,010 | 6,270 | 282,300 | 1,254 |
| 2014-08-01 | 6,010 | 6,130 | 6,010 | 6,090 | 157,900 | 1,218 |
| 2014-07-31 | 6,110 | 6,130 | 6,070 | 6,080 | 115,000 | 1,216 |
| 2014-07-30 | 6,090 | 6,090 | 6,040 | 6,080 | 111,000 | 1,216 |
| 2014-07-29 | 6,040 | 6,130 | 6,040 | 6,100 | 114,700 | 1,220 |
| 2014-07-28 | 6,020 | 6,040 | 5,990 | 6,040 | 107,400 | 1,208 |
| 2014-07-25 | 5,870 | 6,020 | 5,870 | 6,010 | 250,600 | 1,202 |
| 2014-07-24 | 5,910 | 5,950 | 5,840 | 5,870 | 230,200 | 1,174 |
| 2014-07-23 | 6,020 | 6,050 | 5,950 | 5,990 | 141,000 | 1,198 |
| 2014-07-22 | 6,050 | 6,100 | 6,000 | 6,020 | 152,700 | 1,204 |
| 2014-07-18 | 6,040 | 6,150 | 6,000 | 6,020 | 207,000 | 1,204 |
| 2014-07-17 | 6,040 | 6,090 | 6,010 | 6,080 | 211,600 | 1,216 |
| 2014-07-16 | 5,990 | 6,060 | 5,960 | 6,010 | 219,900 | 1,202 |
| 2014-07-15 | 5,930 | 5,940 | 5,870 | 5,900 | 86,200 | 1,180 |
| 2014-07-14 | 5,790 | 5,910 | 5,780 | 5,900 | 145,400 | 1,180 |
| 2014-07-11 | 5,740 | 5,820 | 5,720 | 5,780 | 209,700 | 1,156 |
| 2014-07-10 | 5,830 | 5,850 | 5,780 | 5,790 | 150,300 | 1,158 |
| 2014-07-09 | 5,760 | 5,850 | 5,760 | 5,810 | 157,500 | 1,162 |
| 2014-07-08 | 5,840 | 5,860 | 5,790 | 5,800 | 266,400 | 1,160 |
| 2014-07-07 | 5,850 | 5,850 | 5,760 | 5,780 | 254,000 | 1,156 |
| 2014-07-04 | 5,800 | 5,830 | 5,780 | 5,820 | 142,100 | 1,164 |
| 2014-07-03 | 5,830 | 5,830 | 5,730 | 5,730 | 93,000 | 1,146 |
| 2014-07-02 | 5,780 | 5,820 | 5,760 | 5,780 | 170,500 | 1,156 |
| 2014-07-01 | 5,710 | 5,800 | 5,690 | 5,770 | 187,600 | 1,154 |
| 2014-06-30 | 5,680 | 5,710 | 5,640 | 5,700 | 151,200 | 1,140 |
| 2014-06-27 | 5,730 | 5,730 | 5,630 | 5,690 | 269,100 | 1,138 |
| 2014-06-26 | 5,700 | 5,730 | 5,670 | 5,680 | 119,400 | 1,136 |
| 2014-06-25 | 5,660 | 5,730 | 5,640 | 5,690 | 230,700 | 1,138 |
| 2014-06-24 | 5,570 | 5,720 | 5,570 | 5,670 | 249,300 | 1,134 |
| 2014-06-23 | 5,610 | 5,610 | 5,520 | 5,560 | 231,600 | 1,112 |
| 2014-06-20 | 5,500 | 5,620 | 5,490 | 5,610 | 355,200 | 1,122 |
| 2014-06-19 | 5,500 | 5,530 | 5,460 | 5,500 | 264,700 | 1,100 |
| 2014-06-18 | 5,480 | 5,510 | 5,450 | 5,480 | 223,100 | 1,096 |
| 2014-06-17 | 5,520 | 5,560 | 5,460 | 5,510 | 285,200 | 1,102 |
| 2014-06-16 | 5,520 | 5,600 | 5,500 | 5,530 | 255,900 | 1,106 |
| 2014-06-13 | 5,500 | 5,550 | 5,470 | 5,530 | 454,800 | 1,106 |
| 2014-06-12 | 5,550 | 5,620 | 5,510 | 5,580 | 280,200 | 1,116 |
| 2014-06-11 | 5,570 | 5,580 | 5,500 | 5,530 | 309,000 | 1,106 |
| 2014-06-10 | 5,630 | 5,650 | 5,580 | 5,600 | 217,200 | 1,120 |
| 2014-06-09 | 5,650 | 5,680 | 5,630 | 5,660 | 166,900 | 1,132 |
| 2014-06-06 | 5,660 | 5,690 | 5,560 | 5,620 | 521,600 | 1,124 |
| 2014-06-05 | 5,930 | 6,000 | 5,730 | 5,780 | 461,900 | 1,156 |
| 2014-06-04 | 5,890 | 5,930 | 5,830 | 5,930 | 559,400 | 1,186 |
| 2014-06-03 | 5,710 | 6,010 | 5,710 | 5,950 | 820,800 | 1,190 |
| 2014-06-02 | 5,590 | 5,640 | 5,530 | 5,620 | 293,700 | 1,124 |
| 2014-05-30 | 5,410 | 5,540 | 5,400 | 5,480 | 490,200 | 1,096 |
| 2014-05-29 | 5,600 | 5,630 | 5,530 | 5,540 | 261,900 | 1,108 |
| 2014-05-28 | 5,590 | 5,610 | 5,540 | 5,580 | 194,800 | 1,116 |
| 2014-05-27 | 5,570 | 5,590 | 5,510 | 5,560 | 314,500 | 1,112 |
| 2014-05-26 | 5,610 | 5,680 | 5,530 | 5,570 | 375,700 | 1,114 |
| 2014-05-23 | 5,430 | 5,540 | 5,430 | 5,510 | 440,400 | 1,102 |
| 2014-05-22 | 5,370 | 5,390 | 5,260 | 5,370 | 319,100 | 1,074 |
| 2014-05-21 | 5,330 | 5,380 | 5,280 | 5,370 | 378,400 | 1,074 |
| 2014-05-20 | 5,360 | 5,360 | 5,280 | 5,280 | 387,400 | 1,056 |
| 2014-05-19 | 5,240 | 5,460 | 5,240 | 5,320 | 370,800 | 1,064 |
| 2014-05-16 | 5,200 | 5,270 | 5,120 | 5,200 | 401,700 | 1,040 |
| 2014-05-15 | 5,140 | 5,300 | 5,130 | 5,220 | 540,400 | 1,044 |
| 2014-05-14 | 4,940 | 5,140 | 4,925 | 5,140 | 795,700 | 1,028 |
| 2014-05-13 | 4,730 | 4,745 | 4,620 | 4,640 | 223,200 | 928 |
| 2014-05-12 | 4,705 | 4,745 | 4,625 | 4,635 | 258,300 | 927 |
| 2014-05-09 | 4,665 | 4,800 | 4,635 | 4,745 | 282,400 | 949 |
| 2014-05-08 | 4,675 | 4,710 | 4,650 | 4,660 | 120,600 | 932 |
| 2014-05-07 | 4,555 | 4,675 | 4,550 | 4,645 | 415,700 | 929 |
| 2014-05-02 | 4,600 | 4,625 | 4,590 | 4,610 | 138,500 | 922 |
| 2014-05-01 | 4,580 | 4,650 | 4,575 | 4,645 | 147,800 | 929 |
| 2014-04-30 | 4,530 | 4,570 | 4,510 | 4,560 | 159,400 | 912 |
| 2014-04-28 | 4,575 | 4,585 | 4,500 | 4,515 | 124,100 | 903 |
| 2014-04-25 | 4,515 | 4,630 | 4,495 | 4,610 | 224,900 | 922 |
| 2014-04-24 | 4,570 | 4,580 | 4,485 | 4,495 | 286,900 | 899 |
| 2014-04-23 | 4,580 | 4,595 | 4,540 | 4,580 | 165,800 | 916 |
| 2014-04-22 | 4,640 | 4,645 | 4,560 | 4,575 | 125,300 | 915 |
| 2014-04-21 | 4,650 | 4,675 | 4,595 | 4,595 | 124,900 | 919 |
| 2014-04-18 | 4,645 | 4,660 | 4,615 | 4,655 | 143,100 | 931 |
| 2014-04-17 | 4,675 | 4,705 | 4,615 | 4,625 | 271,600 | 925 |
| 2014-04-16 | 4,665 | 4,705 | 4,615 | 4,705 | 191,000 | 941 |
| 2014-04-15 | 4,610 | 4,660 | 4,560 | 4,615 | 239,500 | 923 |
| 2014-04-14 | 4,565 | 4,625 | 4,555 | 4,580 | 129,900 | 916 |
| 2014-04-11 | 4,600 | 4,640 | 4,565 | 4,600 | 191,300 | 920 |
| 2014-04-10 | 4,745 | 4,770 | 4,680 | 4,685 | 230,000 | 937 |
| 2014-04-09 | 4,685 | 4,780 | 4,635 | 4,675 | 518,100 | 935 |
| 2014-04-08 | 4,775 | 4,845 | 4,700 | 4,715 | 794,300 | 943 |
| 2014-04-07 | 4,750 | 4,855 | 4,730 | 4,780 | 1,023,300 | 956 |
| 2014-04-04 | 4,555 | 4,620 | 4,530 | 4,610 | 277,500 | 922 |
| 2014-04-03 | 4,550 | 4,595 | 4,530 | 4,560 | 343,700 | 912 |
| 2014-04-02 | 4,560 | 4,570 | 4,510 | 4,520 | 215,700 | 904 |
| 2014-04-01 | 4,580 | 4,595 | 4,515 | 4,550 | 218,600 | 910 |
| 2014-03-31 | 4,535 | 4,590 | 4,505 | 4,580 | 262,500 | 916 |
| 2014-03-28 | 4,515 | 4,550 | 4,440 | 4,540 | 286,700 | 908 |
| 2014-03-27 | 4,440 | 4,595 | 4,410 | 4,585 | 650,200 | 917 |
| 2014-03-26 | 4,455 | 4,490 | 4,350 | 4,385 | 460,000 | 877 |
| 2014-03-25 | 4,555 | 4,560 | 4,460 | 4,480 | 296,000 | 896 |
| 2014-03-24 | 4,545 | 4,635 | 4,535 | 4,580 | 259,600 | 916 |
| 2014-03-20 | 4,570 | 4,580 | 4,435 | 4,475 | 203,200 | 895 |
| 2014-03-19 | 4,535 | 4,585 | 4,520 | 4,530 | 145,500 | 906 |
| 2014-03-18 | 4,485 | 4,555 | 4,445 | 4,495 | 183,300 | 899 |
| 2014-03-17 | 4,465 | 4,560 | 4,435 | 4,450 | 238,100 | 890 |
| 2014-03-14 | 4,615 | 4,620 | 4,450 | 4,460 | 341,600 | 892 |
| 2014-03-13 | 4,685 | 4,720 | 4,650 | 4,685 | 138,700 | 937 |
| 2014-03-12 | 4,740 | 4,750 | 4,655 | 4,655 | 127,900 | 931 |
| 2014-03-11 | 4,790 | 4,795 | 4,730 | 4,785 | 190,100 | 957 |
| 2014-03-10 | 4,725 | 4,775 | 4,695 | 4,770 | 273,900 | 954 |
| 2014-03-07 | 4,700 | 4,735 | 4,670 | 4,725 | 166,000 | 945 |
| 2014-03-06 | 4,660 | 4,675 | 4,610 | 4,665 | 186,600 | 933 |
| 2014-03-05 | 4,730 | 4,730 | 4,610 | 4,615 | 226,000 | 923 |
| 2014-03-04 | 4,595 | 4,705 | 4,555 | 4,675 | 163,700 | 935 |
| 2014-03-03 | 4,710 | 4,720 | 4,585 | 4,615 | 165,000 | 923 |
| 2014-02-28 | 4,745 | 4,770 | 4,695 | 4,755 | 359,200 | 951 |
| 2014-02-27 | 4,710 | 4,750 | 4,655 | 4,705 | 290,500 | 941 |
| 2014-02-26 | 4,670 | 4,730 | 4,650 | 4,695 | 169,400 | 939 |
| 2014-02-25 | 4,700 | 4,720 | 4,655 | 4,710 | 221,600 | 942 |
| 2014-02-24 | 4,670 | 4,710 | 4,570 | 4,650 | 258,900 | 930 |
| 2014-02-21 | 4,645 | 4,700 | 4,590 | 4,675 | 285,200 | 935 |
| 2014-02-20 | 4,640 | 4,670 | 4,540 | 4,595 | 334,300 | 919 |
| 2014-02-19 | 4,595 | 4,675 | 4,530 | 4,635 | 386,800 | 927 |
| 2014-02-18 | 4,435 | 4,550 | 4,430 | 4,540 | 433,000 | 908 |
| 2014-02-17 | 4,440 | 4,465 | 4,375 | 4,425 | 305,100 | 885 |
| 2014-02-14 | 4,440 | 4,490 | 4,350 | 4,405 | 378,300 | 881 |
| 2014-02-13 | 4,450 | 4,470 | 4,405 | 4,440 | 405,300 | 888 |
| 2014-02-12 | 4,345 | 4,450 | 4,305 | 4,400 | 526,100 | 880 |
| 2014-02-10 | 4,285 | 4,310 | 4,230 | 4,295 | 385,200 | 859 |
| 2014-02-07 | 4,270 | 4,300 | 4,170 | 4,200 | 451,900 | 840 |
| 2014-02-06 | 4,285 | 4,305 | 4,230 | 4,235 | 369,700 | 847 |
| 2014-02-05 | 4,300 | 4,465 | 4,270 | 4,320 | 963,600 | 864 |
| 2014-02-04 | 4,200 | 4,210 | 4,065 | 4,065 | 442,100 | 813 |
| 2014-02-03 | 4,375 | 4,375 | 4,235 | 4,235 | 278,500 | 847 |
| 2014-01-31 | 4,360 | 4,375 | 4,275 | 4,330 | 508,600 | 866 |
| 2014-01-30 | 4,460 | 4,470 | 4,325 | 4,350 | 394,400 | 870 |
| 2014-01-29 | 4,515 | 4,545 | 4,485 | 4,530 | 258,600 | 906 |
| 2014-01-28 | 4,440 | 4,515 | 4,430 | 4,430 | 285,600 | 886 |
| 2014-01-27 | 4,480 | 4,495 | 4,425 | 4,425 | 278,000 | 885 |
| 2014-01-24 | 4,600 | 4,670 | 4,545 | 4,590 | 323,000 | 918 |
| 2014-01-23 | 4,765 | 4,785 | 4,640 | 4,650 | 456,500 | 930 |
| 2014-01-22 | 4,800 | 4,800 | 4,740 | 4,780 | 278,800 | 956 |
| 2014-01-21 | 4,845 | 4,880 | 4,790 | 4,790 | 176,500 | 958 |
| 2014-01-20 | 4,865 | 4,880 | 4,820 | 4,840 | 134,200 | 968 |
| 2014-01-17 | 4,855 | 4,910 | 4,825 | 4,875 | 170,000 | 975 |
| 2014-01-16 | 4,860 | 4,915 | 4,850 | 4,870 | 147,300 | 974 |
| 2014-01-15 | 4,805 | 4,865 | 4,795 | 4,860 | 290,700 | 972 |
| 2014-01-14 | 4,820 | 4,850 | 4,770 | 4,780 | 305,300 | 956 |
| 2014-01-10 | 4,770 | 4,925 | 4,755 | 4,910 | 355,200 | 982 |
| 2014-01-09 | 4,820 | 4,830 | 4,770 | 4,820 | 176,000 | 964 |
| 2014-01-08 | 4,835 | 4,845 | 4,775 | 4,805 | 306,900 | 961 |
| 2014-01-07 | 4,850 | 4,900 | 4,800 | 4,810 | 306,200 | 962 |
| 2014-01-06 | 4,905 | 4,935 | 4,855 | 4,920 | 200,200 | 984 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
