4541 日医工(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 | 1,887 | 1,887 | 1,863 | 1,875 | 134,100 | 1,875 |
| 2014-12-29 | 1,890 | 1,907 | 1,871 | 1,893 | 172,800 | 1,893 |
| 2014-12-26 | 1,885 | 1,896 | 1,878 | 1,886 | 216,900 | 1,886 |
| 2014-12-25 | 1,909 | 1,909 | 1,869 | 1,877 | 490,000 | 1,877 |
| 2014-12-24 | 1,935 | 1,936 | 1,900 | 1,909 | 280,700 | 1,909 |
| 2014-12-22 | 1,905 | 1,931 | 1,896 | 1,915 | 323,000 | 1,915 |
| 2014-12-19 | 1,869 | 1,913 | 1,867 | 1,883 | 362,600 | 1,883 |
| 2014-12-18 | 1,836 | 1,854 | 1,825 | 1,841 | 183,800 | 1,841 |
| 2014-12-17 | 1,845 | 1,863 | 1,798 | 1,800 | 395,400 | 1,800 |
| 2014-12-16 | 1,861 | 1,893 | 1,846 | 1,871 | 248,900 | 1,871 |
| 2014-12-15 | 1,880 | 1,909 | 1,868 | 1,888 | 164,100 | 1,888 |
| 2014-12-12 | 1,874 | 1,898 | 1,865 | 1,883 | 188,300 | 1,883 |
| 2014-12-11 | 1,853 | 1,885 | 1,844 | 1,880 | 293,400 | 1,880 |
| 2014-12-10 | 1,908 | 1,933 | 1,891 | 1,892 | 237,400 | 1,892 |
| 2014-12-09 | 1,925 | 1,944 | 1,918 | 1,941 | 168,200 | 1,941 |
| 2014-12-08 | 1,977 | 1,977 | 1,930 | 1,934 | 205,000 | 1,934 |
| 2014-12-05 | 1,912 | 1,954 | 1,905 | 1,953 | 326,600 | 1,953 |
| 2014-12-04 | 1,920 | 1,930 | 1,903 | 1,912 | 220,000 | 1,912 |
| 2014-12-03 | 1,865 | 1,908 | 1,856 | 1,905 | 485,000 | 1,905 |
| 2014-12-02 | 1,842 | 1,863 | 1,841 | 1,855 | 222,200 | 1,855 |
| 2014-12-01 | 1,839 | 1,864 | 1,839 | 1,852 | 131,600 | 1,852 |
| 2014-11-28 | 1,820 | 1,841 | 1,815 | 1,836 | 129,800 | 1,836 |
| 2014-11-27 | 1,833 | 1,836 | 1,804 | 1,812 | 182,100 | 1,812 |
| 2014-11-26 | 1,841 | 1,858 | 1,832 | 1,833 | 150,600 | 1,833 |
| 2014-11-25 | 1,864 | 1,870 | 1,847 | 1,850 | 210,500 | 1,850 |
| 2014-11-21 | 1,855 | 1,864 | 1,841 | 1,855 | 139,400 | 1,855 |
| 2014-11-20 | 1,830 | 1,860 | 1,830 | 1,848 | 223,600 | 1,848 |
| 2014-11-19 | 1,852 | 1,874 | 1,827 | 1,829 | 173,000 | 1,829 |
| 2014-11-18 | 1,814 | 1,857 | 1,814 | 1,852 | 309,100 | 1,852 |
| 2014-11-17 | 1,826 | 1,835 | 1,800 | 1,813 | 260,800 | 1,813 |
| 2014-11-14 | 1,850 | 1,858 | 1,832 | 1,843 | 231,500 | 1,843 |
| 2014-11-13 | 1,791 | 1,840 | 1,791 | 1,840 | 330,500 | 1,840 |
| 2014-11-12 | 1,804 | 1,820 | 1,786 | 1,788 | 257,500 | 1,788 |
| 2014-11-11 | 1,784 | 1,792 | 1,763 | 1,786 | 196,600 | 1,786 |
| 2014-11-10 | 1,781 | 1,784 | 1,757 | 1,773 | 214,500 | 1,773 |
| 2014-11-07 | 1,772 | 1,803 | 1,767 | 1,781 | 268,800 | 1,781 |
| 2014-11-06 | 1,820 | 1,823 | 1,755 | 1,766 | 452,600 | 1,766 |
| 2014-11-05 | 1,837 | 1,864 | 1,766 | 1,822 | 430,100 | 1,822 |
| 2014-11-04 | 1,849 | 1,850 | 1,820 | 1,835 | 423,900 | 1,835 |
| 2014-10-31 | 1,817 | 1,832 | 1,803 | 1,826 | 424,300 | 1,826 |
| 2014-10-30 | 1,820 | 1,821 | 1,791 | 1,797 | 224,400 | 1,797 |
| 2014-10-29 | 1,814 | 1,823 | 1,801 | 1,821 | 270,400 | 1,821 |
| 2014-10-28 | 1,799 | 1,815 | 1,792 | 1,801 | 158,800 | 1,801 |
| 2014-10-27 | 1,799 | 1,819 | 1,792 | 1,805 | 286,100 | 1,805 |
| 2014-10-24 | 1,791 | 1,798 | 1,774 | 1,786 | 172,500 | 1,786 |
| 2014-10-23 | 1,775 | 1,791 | 1,761 | 1,770 | 171,300 | 1,770 |
| 2014-10-22 | 1,765 | 1,792 | 1,758 | 1,792 | 256,500 | 1,792 |
| 2014-10-21 | 1,766 | 1,773 | 1,729 | 1,736 | 306,800 | 1,736 |
| 2014-10-20 | 1,782 | 1,797 | 1,753 | 1,780 | 312,400 | 1,780 |
| 2014-10-17 | 1,718 | 1,757 | 1,718 | 1,743 | 596,600 | 1,743 |
| 2014-10-16 | 1,720 | 1,739 | 1,704 | 1,713 | 287,900 | 1,713 |
| 2014-10-15 | 1,764 | 1,775 | 1,735 | 1,745 | 289,100 | 1,745 |
| 2014-10-14 | 1,760 | 1,764 | 1,742 | 1,753 | 414,000 | 1,753 |
| 2014-10-10 | 1,750 | 1,793 | 1,750 | 1,792 | 384,800 | 1,792 |
| 2014-10-09 | 1,820 | 1,822 | 1,783 | 1,789 | 279,900 | 1,789 |
| 2014-10-08 | 1,790 | 1,829 | 1,780 | 1,819 | 533,500 | 1,819 |
| 2014-10-07 | 1,812 | 1,824 | 1,801 | 1,809 | 352,500 | 1,809 |
| 2014-10-06 | 1,790 | 1,823 | 1,777 | 1,812 | 605,600 | 1,812 |
| 2014-10-03 | 1,724 | 1,773 | 1,717 | 1,770 | 304,600 | 1,770 |
| 2014-10-02 | 1,743 | 1,757 | 1,725 | 1,733 | 269,900 | 1,733 |
| 2014-10-01 | 1,770 | 1,788 | 1,760 | 1,766 | 225,500 | 1,766 |
| 2014-09-30 | 1,777 | 1,777 | 1,752 | 1,773 | 202,000 | 1,773 |
| 2014-09-29 | 1,793 | 1,793 | 1,773 | 1,780 | 183,800 | 1,780 |
| 2014-09-26 | 1,770 | 1,794 | 1,765 | 1,780 | 280,600 | 1,780 |
| 2014-09-25 | 1,780 | 1,800 | 1,772 | 1,800 | 449,200 | 1,800 |
| 2014-09-24 | 1,786 | 1,797 | 1,755 | 1,772 | 365,700 | 1,772 |
| 2014-09-22 | 1,750 | 1,827 | 1,745 | 1,770 | 866,500 | 1,770 |
| 2014-09-19 | 1,717 | 1,721 | 1,701 | 1,721 | 313,900 | 1,721 |
| 2014-09-18 | 1,710 | 1,740 | 1,705 | 1,717 | 617,100 | 1,717 |
| 2014-09-17 | 1,674 | 1,705 | 1,672 | 1,703 | 767,400 | 1,703 |
| 2014-09-16 | 1,640 | 1,653 | 1,640 | 1,652 | 276,800 | 1,652 |
| 2014-09-12 | 1,640 | 1,640 | 1,633 | 1,640 | 195,700 | 1,640 |
| 2014-09-11 | 1,636 | 1,642 | 1,628 | 1,637 | 216,000 | 1,637 |
| 2014-09-10 | 1,620 | 1,636 | 1,615 | 1,633 | 135,600 | 1,633 |
| 2014-09-09 | 1,630 | 1,632 | 1,621 | 1,628 | 156,500 | 1,628 |
| 2014-09-08 | 1,635 | 1,635 | 1,621 | 1,625 | 173,500 | 1,625 |
| 2014-09-05 | 1,620 | 1,620 | 1,607 | 1,613 | 171,600 | 1,613 |
| 2014-09-04 | 1,637 | 1,638 | 1,618 | 1,622 | 251,000 | 1,622 |
| 2014-09-03 | 1,639 | 1,648 | 1,622 | 1,625 | 234,100 | 1,625 |
| 2014-09-02 | 1,630 | 1,639 | 1,621 | 1,625 | 225,200 | 1,625 |
| 2014-09-01 | 1,615 | 1,633 | 1,607 | 1,623 | 230,600 | 1,623 |
| 2014-08-29 | 1,615 | 1,626 | 1,610 | 1,619 | 217,100 | 1,619 |
| 2014-08-28 | 1,615 | 1,625 | 1,612 | 1,618 | 255,200 | 1,618 |
| 2014-08-27 | 1,615 | 1,622 | 1,601 | 1,620 | 245,100 | 1,620 |
| 2014-08-26 | 1,596 | 1,618 | 1,594 | 1,613 | 226,800 | 1,613 |
| 2014-08-25 | 1,600 | 1,603 | 1,581 | 1,593 | 389,100 | 1,593 |
| 2014-08-22 | 1,628 | 1,628 | 1,590 | 1,595 | 402,700 | 1,595 |
| 2014-08-21 | 1,623 | 1,629 | 1,617 | 1,625 | 218,100 | 1,625 |
| 2014-08-20 | 1,628 | 1,635 | 1,613 | 1,620 | 229,900 | 1,620 |
| 2014-08-19 | 1,624 | 1,625 | 1,614 | 1,622 | 241,600 | 1,622 |
| 2014-08-18 | 1,605 | 1,621 | 1,604 | 1,613 | 250,600 | 1,613 |
| 2014-08-15 | 1,579 | 1,609 | 1,579 | 1,605 | 411,300 | 1,605 |
| 2014-08-14 | 1,593 | 1,599 | 1,575 | 1,585 | 244,200 | 1,585 |
| 2014-08-13 | 1,567 | 1,609 | 1,564 | 1,583 | 578,300 | 1,583 |
| 2014-08-12 | 1,520 | 1,599 | 1,519 | 1,582 | 1,400,400 | 1,582 |
| 2014-08-11 | 1,454 | 1,465 | 1,445 | 1,459 | 233,300 | 1,459 |
| 2014-08-08 | 1,450 | 1,465 | 1,437 | 1,442 | 252,900 | 1,442 |
| 2014-08-07 | 1,453 | 1,459 | 1,435 | 1,457 | 296,200 | 1,457 |
| 2014-08-06 | 1,469 | 1,470 | 1,456 | 1,463 | 170,300 | 1,463 |
| 2014-08-05 | 1,484 | 1,484 | 1,464 | 1,468 | 265,000 | 1,468 |
| 2014-08-04 | 1,488 | 1,494 | 1,473 | 1,484 | 194,100 | 1,484 |
| 2014-08-01 | 1,491 | 1,503 | 1,484 | 1,488 | 211,900 | 1,488 |
| 2014-07-31 | 1,500 | 1,514 | 1,497 | 1,505 | 270,800 | 1,505 |
| 2014-07-30 | 1,495 | 1,499 | 1,489 | 1,498 | 192,000 | 1,498 |
| 2014-07-29 | 1,486 | 1,497 | 1,480 | 1,493 | 172,600 | 1,493 |
| 2014-07-28 | 1,487 | 1,488 | 1,480 | 1,481 | 109,100 | 1,481 |
| 2014-07-25 | 1,478 | 1,488 | 1,470 | 1,486 | 188,400 | 1,486 |
| 2014-07-24 | 1,463 | 1,478 | 1,458 | 1,468 | 205,600 | 1,468 |
| 2014-07-23 | 1,464 | 1,468 | 1,451 | 1,463 | 186,000 | 1,463 |
| 2014-07-22 | 1,460 | 1,468 | 1,450 | 1,463 | 142,700 | 1,463 |
| 2014-07-18 | 1,461 | 1,463 | 1,442 | 1,451 | 319,800 | 1,451 |
| 2014-07-17 | 1,468 | 1,475 | 1,462 | 1,463 | 198,200 | 1,463 |
| 2014-07-16 | 1,470 | 1,475 | 1,464 | 1,467 | 131,000 | 1,467 |
| 2014-07-15 | 1,455 | 1,475 | 1,455 | 1,469 | 237,100 | 1,469 |
| 2014-07-14 | 1,470 | 1,470 | 1,453 | 1,464 | 373,700 | 1,464 |
| 2014-07-11 | 1,470 | 1,479 | 1,462 | 1,470 | 225,300 | 1,470 |
| 2014-07-10 | 1,495 | 1,498 | 1,475 | 1,475 | 240,200 | 1,475 |
| 2014-07-09 | 1,492 | 1,498 | 1,480 | 1,494 | 237,800 | 1,494 |
| 2014-07-08 | 1,503 | 1,506 | 1,490 | 1,499 | 211,700 | 1,499 |
| 2014-07-07 | 1,520 | 1,524 | 1,500 | 1,504 | 354,000 | 1,504 |
| 2014-07-04 | 1,504 | 1,505 | 1,490 | 1,495 | 229,600 | 1,495 |
| 2014-07-03 | 1,505 | 1,508 | 1,491 | 1,494 | 220,300 | 1,494 |
| 2014-07-02 | 1,506 | 1,514 | 1,498 | 1,500 | 301,400 | 1,500 |
| 2014-07-01 | 1,517 | 1,524 | 1,500 | 1,502 | 334,800 | 1,502 |
| 2014-06-30 | 1,514 | 1,520 | 1,502 | 1,515 | 369,300 | 1,515 |
| 2014-06-27 | 1,491 | 1,510 | 1,491 | 1,500 | 262,200 | 1,500 |
| 2014-06-26 | 1,493 | 1,500 | 1,486 | 1,486 | 171,100 | 1,486 |
| 2014-06-25 | 1,501 | 1,507 | 1,493 | 1,493 | 193,100 | 1,493 |
| 2014-06-24 | 1,496 | 1,513 | 1,496 | 1,503 | 242,100 | 1,503 |
| 2014-06-23 | 1,500 | 1,522 | 1,499 | 1,501 | 226,900 | 1,501 |
| 2014-06-20 | 1,511 | 1,512 | 1,494 | 1,495 | 237,400 | 1,495 |
| 2014-06-19 | 1,515 | 1,519 | 1,510 | 1,516 | 249,900 | 1,516 |
| 2014-06-18 | 1,519 | 1,519 | 1,506 | 1,515 | 173,000 | 1,515 |
| 2014-06-17 | 1,499 | 1,517 | 1,497 | 1,512 | 160,100 | 1,512 |
| 2014-06-16 | 1,496 | 1,507 | 1,488 | 1,493 | 128,600 | 1,493 |
| 2014-06-13 | 1,465 | 1,509 | 1,465 | 1,502 | 236,000 | 1,502 |
| 2014-06-12 | 1,470 | 1,480 | 1,461 | 1,478 | 154,400 | 1,478 |
| 2014-06-11 | 1,475 | 1,488 | 1,468 | 1,473 | 212,600 | 1,473 |
| 2014-06-10 | 1,499 | 1,506 | 1,480 | 1,483 | 162,700 | 1,483 |
| 2014-06-09 | 1,505 | 1,509 | 1,499 | 1,502 | 123,900 | 1,502 |
| 2014-06-06 | 1,501 | 1,511 | 1,495 | 1,506 | 138,400 | 1,506 |
| 2014-06-05 | 1,503 | 1,513 | 1,501 | 1,511 | 169,600 | 1,511 |
| 2014-06-04 | 1,479 | 1,506 | 1,479 | 1,503 | 155,600 | 1,503 |
| 2014-06-03 | 1,499 | 1,506 | 1,488 | 1,489 | 139,300 | 1,489 |
| 2014-06-02 | 1,474 | 1,490 | 1,474 | 1,486 | 225,700 | 1,486 |
| 2014-05-30 | 1,484 | 1,487 | 1,469 | 1,469 | 221,100 | 1,469 |
| 2014-05-29 | 1,460 | 1,476 | 1,460 | 1,474 | 196,800 | 1,474 |
| 2014-05-28 | 1,464 | 1,480 | 1,461 | 1,464 | 178,700 | 1,464 |
| 2014-05-27 | 1,460 | 1,473 | 1,456 | 1,463 | 176,900 | 1,463 |
| 2014-05-26 | 1,449 | 1,460 | 1,437 | 1,460 | 176,400 | 1,460 |
| 2014-05-23 | 1,440 | 1,447 | 1,436 | 1,441 | 162,600 | 1,441 |
| 2014-05-22 | 1,420 | 1,439 | 1,418 | 1,432 | 163,000 | 1,432 |
| 2014-05-21 | 1,405 | 1,420 | 1,403 | 1,418 | 203,700 | 1,418 |
| 2014-05-20 | 1,425 | 1,435 | 1,407 | 1,408 | 241,000 | 1,408 |
| 2014-05-19 | 1,433 | 1,443 | 1,423 | 1,425 | 192,600 | 1,425 |
| 2014-05-16 | 1,454 | 1,454 | 1,423 | 1,432 | 285,900 | 1,432 |
| 2014-05-15 | 1,450 | 1,460 | 1,436 | 1,449 | 228,700 | 1,449 |
| 2014-05-14 | 1,465 | 1,465 | 1,441 | 1,452 | 340,900 | 1,452 |
| 2014-05-13 | 1,487 | 1,489 | 1,416 | 1,442 | 847,700 | 1,442 |
| 2014-05-12 | 1,595 | 1,604 | 1,560 | 1,567 | 146,700 | 1,567 |
| 2014-05-09 | 1,591 | 1,611 | 1,588 | 1,594 | 123,400 | 1,594 |
| 2014-05-08 | 1,575 | 1,614 | 1,571 | 1,608 | 228,100 | 1,608 |
| 2014-05-07 | 1,595 | 1,595 | 1,570 | 1,574 | 161,600 | 1,574 |
| 2014-05-02 | 1,595 | 1,606 | 1,586 | 1,604 | 258,300 | 1,604 |
| 2014-05-01 | 1,590 | 1,597 | 1,577 | 1,594 | 202,000 | 1,594 |
| 2014-04-30 | 1,579 | 1,590 | 1,576 | 1,586 | 113,600 | 1,586 |
| 2014-04-28 | 1,574 | 1,590 | 1,567 | 1,577 | 123,300 | 1,577 |
| 2014-04-25 | 1,589 | 1,595 | 1,583 | 1,592 | 143,000 | 1,592 |
| 2014-04-24 | 1,593 | 1,594 | 1,572 | 1,582 | 145,300 | 1,582 |
| 2014-04-23 | 1,593 | 1,596 | 1,578 | 1,593 | 91,000 | 1,593 |
| 2014-04-22 | 1,590 | 1,598 | 1,586 | 1,587 | 120,300 | 1,587 |
| 2014-04-21 | 1,600 | 1,610 | 1,588 | 1,594 | 185,700 | 1,594 |
| 2014-04-18 | 1,593 | 1,605 | 1,583 | 1,597 | 203,200 | 1,597 |
| 2014-04-17 | 1,583 | 1,610 | 1,576 | 1,608 | 443,300 | 1,608 |
| 2014-04-16 | 1,545 | 1,575 | 1,511 | 1,575 | 158,200 | 1,575 |
| 2014-04-15 | 1,570 | 1,574 | 1,540 | 1,547 | 208,600 | 1,547 |
| 2014-04-14 | 1,537 | 1,571 | 1,537 | 1,560 | 273,100 | 1,560 |
| 2014-04-11 | 1,525 | 1,528 | 1,505 | 1,519 | 242,600 | 1,519 |
| 2014-04-10 | 1,543 | 1,568 | 1,541 | 1,550 | 233,600 | 1,550 |
| 2014-04-09 | 1,540 | 1,556 | 1,532 | 1,532 | 304,600 | 1,532 |
| 2014-04-08 | 1,578 | 1,581 | 1,555 | 1,558 | 207,500 | 1,558 |
| 2014-04-07 | 1,590 | 1,595 | 1,573 | 1,577 | 136,300 | 1,577 |
| 2014-04-04 | 1,580 | 1,598 | 1,572 | 1,595 | 361,800 | 1,595 |
| 2014-04-03 | 1,585 | 1,589 | 1,572 | 1,581 | 216,100 | 1,581 |
| 2014-04-02 | 1,598 | 1,598 | 1,574 | 1,585 | 328,500 | 1,585 |
| 2014-04-01 | 1,590 | 1,594 | 1,574 | 1,584 | 304,900 | 1,584 |
| 2014-03-31 | 1,585 | 1,590 | 1,571 | 1,590 | 428,600 | 1,590 |
| 2014-03-28 | 1,523 | 1,570 | 1,523 | 1,569 | 283,300 | 1,569 |
| 2014-03-27 | 1,512 | 1,565 | 1,512 | 1,561 | 359,400 | 1,561 |
| 2014-03-26 | 1,565 | 1,579 | 1,551 | 1,558 | 287,800 | 1,558 |
| 2014-03-25 | 1,540 | 1,585 | 1,540 | 1,559 | 448,200 | 1,559 |
| 2014-03-24 | 1,520 | 1,580 | 1,515 | 1,543 | 462,500 | 1,543 |
| 2014-03-20 | 1,520 | 1,548 | 1,500 | 1,502 | 412,400 | 1,502 |
| 2014-03-19 | 1,476 | 1,499 | 1,468 | 1,486 | 303,300 | 1,486 |
| 2014-03-18 | 1,456 | 1,488 | 1,452 | 1,467 | 242,900 | 1,467 |
| 2014-03-17 | 1,450 | 1,460 | 1,440 | 1,443 | 197,200 | 1,443 |
| 2014-03-14 | 1,480 | 1,482 | 1,448 | 1,450 | 524,000 | 1,450 |
| 2014-03-13 | 1,505 | 1,515 | 1,502 | 1,506 | 105,400 | 1,506 |
| 2014-03-12 | 1,520 | 1,532 | 1,505 | 1,509 | 362,200 | 1,509 |
| 2014-03-11 | 1,534 | 1,551 | 1,529 | 1,541 | 204,800 | 1,541 |
| 2014-03-10 | 1,536 | 1,553 | 1,523 | 1,526 | 238,700 | 1,526 |
| 2014-03-07 | 1,555 | 1,557 | 1,534 | 1,552 | 135,100 | 1,552 |
| 2014-03-06 | 1,545 | 1,552 | 1,531 | 1,545 | 135,400 | 1,545 |
| 2014-03-05 | 1,565 | 1,568 | 1,542 | 1,548 | 111,200 | 1,548 |
| 2014-03-04 | 1,520 | 1,550 | 1,520 | 1,546 | 132,100 | 1,546 |
| 2014-03-03 | 1,525 | 1,543 | 1,511 | 1,536 | 254,600 | 1,536 |
| 2014-02-28 | 1,566 | 1,570 | 1,544 | 1,559 | 291,100 | 1,559 |
| 2014-02-27 | 1,585 | 1,585 | 1,550 | 1,566 | 287,400 | 1,566 |
| 2014-02-26 | 1,576 | 1,587 | 1,564 | 1,575 | 192,000 | 1,575 |
| 2014-02-25 | 1,580 | 1,584 | 1,566 | 1,583 | 257,200 | 1,583 |
| 2014-02-24 | 1,579 | 1,585 | 1,540 | 1,564 | 180,500 | 1,564 |
| 2014-02-21 | 1,557 | 1,574 | 1,555 | 1,573 | 247,800 | 1,573 |
| 2014-02-20 | 1,570 | 1,578 | 1,534 | 1,538 | 216,600 | 1,538 |
| 2014-02-19 | 1,592 | 1,592 | 1,573 | 1,586 | 225,885 | 1,592.37 |
| 2014-02-18 | 1,580 | 1,583 | 1,548 | 1,577 | 222,897 | 1,583.33 |
| 2014-02-17 | 1,575 | 1,585 | 1,527 | 1,575 | 174,493 | 1,581.33 |
| 2014-02-14 | 1,585 | 1,592 | 1,530 | 1,563 | 262,636 | 1,569.28 |
| 2014-02-13 | 1,570 | 1,591 | 1,557 | 1,586 | 456,651 | 1,592.37 |
| 2014-02-12 | 1,549 | 1,568 | 1,537 | 1,564 | 386,435 | 1,570.28 |
| 2014-02-10 | 1,504 | 1,531 | 1,492 | 1,528 | 257,457 | 1,534.14 |
| 2014-02-07 | 1,460 | 1,475 | 1,460 | 1,474 | 171,007 | 1,479.92 |
| 2014-02-06 | 1,474 | 1,475 | 1,442 | 1,454 | 234,849 | 1,459.84 |
| 2014-02-05 | 1,486 | 1,489 | 1,427 | 1,464 | 338,131 | 1,469.88 |
| 2014-02-04 | 1,465 | 1,472 | 1,437 | 1,440 | 453,264 | 1,445.78 |
| 2014-02-03 | 1,538 | 1,549 | 1,507 | 1,509 | 237,638 | 1,515.06 |
| 2014-01-31 | 1,525 | 1,559 | 1,524 | 1,535 | 327,075 | 1,541.16 |
| 2014-01-30 | 1,521 | 1,535 | 1,514 | 1,529 | 278,472 | 1,535.14 |
| 2014-01-29 | 1,516 | 1,548 | 1,507 | 1,545 | 270,006 | 1,551.20 |
| 2014-01-28 | 1,561 | 1,561 | 1,475 | 1,481 | 673,074 | 1,486.95 |
| 2014-01-27 | 1,506 | 1,525 | 1,502 | 1,504 | 324,486 | 1,510.04 |
| 2014-01-24 | 1,528 | 1,562 | 1,527 | 1,528 | 306,260 | 1,534.14 |
| 2014-01-23 | 1,588 | 1,591 | 1,552 | 1,554 | 286,938 | 1,560.24 |
| 2014-01-22 | 1,574 | 1,594 | 1,560 | 1,578 | 350,680 | 1,584.34 |
| 2014-01-21 | 1,612 | 1,616 | 1,590 | 1,590 | 333,649 | 1,596.39 |
| 2014-01-20 | 1,584 | 1,614 | 1,580 | 1,604 | 493,601 | 1,610.44 |
| 2014-01-17 | 1,526 | 1,565 | 1,521 | 1,560 | 676,759 | 1,566.27 |
| 2014-01-16 | 1,538 | 1,539 | 1,523 | 1,525 | 893,282 | 1,531.12 |
| 2014-01-15 | 1,548 | 1,550 | 1,526 | 1,543 | 720,183 | 1,549.20 |
| 2014-01-14 | 1,556 | 1,560 | 1,531 | 1,554 | 617,898 | 1,560.24 |
| 2014-01-10 | 1,586 | 1,586 | 1,551 | 1,558 | 626,064 | 1,564.26 |
| 2014-01-09 | 1,591 | 1,594 | 1,572 | 1,581 | 413,127 | 1,587.35 |
| 2014-01-08 | 1,608 | 1,609 | 1,588 | 1,599 | 286,241 | 1,605.42 |
| 2014-01-07 | 1,606 | 1,617 | 1,590 | 1,600 | 304,567 | 1,606.43 |
| 2014-01-06 | 1,634 | 1,635 | 1,597 | 1,609 | 385,539 | 1,615.46 |
分割・併合履歴 ： [2014-02-20]1株→0.996株 [2013-12-04]1株→1.285株 [1983-11-26]1株→1.2株
