4544 H.U.グループホールディングス(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 | 5,220 | 5,240 | 5,180 | 5,210 | 214,100 | 5,210 |
| 2014-12-29 | 5,190 | 5,250 | 5,150 | 5,240 | 180,700 | 5,240 |
| 2014-12-26 | 5,130 | 5,190 | 5,130 | 5,160 | 75,900 | 5,160 |
| 2014-12-25 | 5,180 | 5,190 | 5,140 | 5,160 | 69,100 | 5,160 |
| 2014-12-24 | 5,200 | 5,200 | 5,130 | 5,150 | 191,300 | 5,150 |
| 2014-12-22 | 5,170 | 5,190 | 5,140 | 5,180 | 280,200 | 5,180 |
| 2014-12-19 | 5,070 | 5,140 | 5,010 | 5,140 | 462,400 | 5,140 |
| 2014-12-18 | 4,925 | 5,040 | 4,910 | 5,000 | 474,300 | 5,000 |
| 2014-12-17 | 4,785 | 4,880 | 4,780 | 4,835 | 315,000 | 4,835 |
| 2014-12-16 | 4,835 | 4,865 | 4,810 | 4,835 | 286,900 | 4,835 |
| 2014-12-15 | 4,850 | 4,930 | 4,815 | 4,905 | 239,300 | 4,905 |
| 2014-12-12 | 4,875 | 4,895 | 4,750 | 4,860 | 436,800 | 4,860 |
| 2014-12-11 | 4,830 | 4,895 | 4,810 | 4,880 | 291,200 | 4,880 |
| 2014-12-10 | 4,925 | 4,940 | 4,860 | 4,870 | 316,600 | 4,870 |
| 2014-12-09 | 4,940 | 4,980 | 4,920 | 4,945 | 461,100 | 4,945 |
| 2014-12-08 | 5,000 | 5,050 | 4,890 | 4,990 | 649,900 | 4,990 |
| 2014-12-05 | 4,730 | 4,775 | 4,705 | 4,765 | 322,400 | 4,765 |
| 2014-12-04 | 4,775 | 4,775 | 4,705 | 4,725 | 180,600 | 4,725 |
| 2014-12-03 | 4,760 | 4,770 | 4,700 | 4,725 | 228,800 | 4,725 |
| 2014-12-02 | 4,720 | 4,725 | 4,655 | 4,680 | 423,000 | 4,680 |
| 2014-12-01 | 4,540 | 4,595 | 4,525 | 4,580 | 227,000 | 4,580 |
| 2014-11-28 | 4,500 | 4,530 | 4,455 | 4,505 | 372,400 | 4,505 |
| 2014-11-27 | 4,575 | 4,590 | 4,505 | 4,520 | 265,300 | 4,520 |
| 2014-11-26 | 4,610 | 4,650 | 4,570 | 4,580 | 324,900 | 4,580 |
| 2014-11-25 | 4,710 | 4,710 | 4,530 | 4,635 | 424,100 | 4,635 |
| 2014-11-21 | 4,670 | 4,705 | 4,615 | 4,645 | 223,200 | 4,645 |
| 2014-11-20 | 4,700 | 4,705 | 4,665 | 4,670 | 157,000 | 4,670 |
| 2014-11-19 | 4,725 | 4,775 | 4,685 | 4,700 | 215,500 | 4,700 |
| 2014-11-18 | 4,620 | 4,670 | 4,600 | 4,655 | 204,200 | 4,655 |
| 2014-11-17 | 4,770 | 4,770 | 4,645 | 4,660 | 133,600 | 4,660 |
| 2014-11-14 | 4,795 | 4,795 | 4,730 | 4,770 | 187,300 | 4,770 |
| 2014-11-13 | 4,625 | 4,725 | 4,625 | 4,720 | 119,200 | 4,720 |
| 2014-11-12 | 4,715 | 4,725 | 4,650 | 4,650 | 112,000 | 4,650 |
| 2014-11-11 | 4,630 | 4,695 | 4,620 | 4,675 | 124,300 | 4,675 |
| 2014-11-10 | 4,655 | 4,715 | 4,600 | 4,630 | 175,900 | 4,630 |
| 2014-11-07 | 4,690 | 4,725 | 4,650 | 4,695 | 159,600 | 4,695 |
| 2014-11-06 | 4,805 | 4,815 | 4,615 | 4,635 | 228,000 | 4,635 |
| 2014-11-05 | 4,770 | 4,835 | 4,720 | 4,755 | 266,000 | 4,755 |
| 2014-11-04 | 4,770 | 4,785 | 4,680 | 4,775 | 377,700 | 4,775 |
| 2014-10-31 | 4,505 | 4,660 | 4,445 | 4,630 | 368,200 | 4,630 |
| 2014-10-30 | 4,350 | 4,495 | 4,335 | 4,465 | 236,600 | 4,465 |
| 2014-10-29 | 4,390 | 4,405 | 4,345 | 4,355 | 131,700 | 4,355 |
| 2014-10-28 | 4,330 | 4,400 | 4,330 | 4,365 | 169,400 | 4,365 |
| 2014-10-27 | 4,390 | 4,395 | 4,305 | 4,350 | 130,100 | 4,350 |
| 2014-10-24 | 4,340 | 4,360 | 4,300 | 4,345 | 234,500 | 4,345 |
| 2014-10-23 | 4,310 | 4,325 | 4,250 | 4,265 | 151,800 | 4,265 |
| 2014-10-22 | 4,275 | 4,495 | 4,250 | 4,315 | 346,800 | 4,315 |
| 2014-10-21 | 4,230 | 4,240 | 4,125 | 4,150 | 287,500 | 4,150 |
| 2014-10-20 | 4,250 | 4,265 | 4,200 | 4,240 | 317,000 | 4,240 |
| 2014-10-17 | 4,275 | 4,280 | 4,170 | 4,170 | 187,800 | 4,170 |
| 2014-10-16 | 4,280 | 4,325 | 4,240 | 4,255 | 307,800 | 4,255 |
| 2014-10-15 | 4,300 | 4,340 | 4,295 | 4,325 | 126,200 | 4,325 |
| 2014-10-14 | 4,255 | 4,330 | 4,255 | 4,300 | 203,500 | 4,300 |
| 2014-10-10 | 4,340 | 4,400 | 4,325 | 4,360 | 186,600 | 4,360 |
| 2014-10-09 | 4,465 | 4,465 | 4,390 | 4,390 | 214,400 | 4,390 |
| 2014-10-08 | 4,460 | 4,540 | 4,455 | 4,480 | 314,000 | 4,480 |
| 2014-10-07 | 4,475 | 4,505 | 4,445 | 4,485 | 291,000 | 4,485 |
| 2014-10-06 | 4,540 | 4,540 | 4,455 | 4,455 | 166,400 | 4,455 |
| 2014-10-03 | 4,440 | 4,485 | 4,425 | 4,475 | 219,100 | 4,475 |
| 2014-10-02 | 4,535 | 4,555 | 4,420 | 4,420 | 170,000 | 4,420 |
| 2014-10-01 | 4,570 | 4,595 | 4,545 | 4,555 | 243,600 | 4,555 |
| 2014-09-30 | 4,575 | 4,605 | 4,505 | 4,535 | 224,100 | 4,535 |
| 2014-09-29 | 4,625 | 4,630 | 4,565 | 4,595 | 177,600 | 4,595 |
| 2014-09-26 | 4,665 | 4,695 | 4,590 | 4,600 | 213,600 | 4,600 |
| 2014-09-25 | 4,620 | 4,680 | 4,620 | 4,680 | 147,900 | 4,680 |
| 2014-09-24 | 4,650 | 4,670 | 4,595 | 4,615 | 233,200 | 4,615 |
| 2014-09-22 | 4,710 | 4,710 | 4,660 | 4,675 | 225,100 | 4,675 |
| 2014-09-19 | 4,715 | 4,740 | 4,700 | 4,730 | 151,300 | 4,730 |
| 2014-09-18 | 4,690 | 4,740 | 4,680 | 4,710 | 223,500 | 4,710 |
| 2014-09-17 | 4,620 | 4,670 | 4,620 | 4,645 | 203,000 | 4,645 |
| 2014-09-16 | 4,640 | 4,650 | 4,610 | 4,630 | 243,700 | 4,630 |
| 2014-09-12 | 4,690 | 4,725 | 4,660 | 4,680 | 243,300 | 4,680 |
| 2014-09-11 | 4,720 | 4,755 | 4,655 | 4,675 | 178,700 | 4,675 |
| 2014-09-10 | 4,675 | 4,720 | 4,655 | 4,685 | 175,700 | 4,685 |
| 2014-09-09 | 4,725 | 4,735 | 4,690 | 4,700 | 71,200 | 4,700 |
| 2014-09-08 | 4,760 | 4,760 | 4,695 | 4,720 | 80,700 | 4,720 |
| 2014-09-05 | 4,885 | 4,885 | 4,735 | 4,740 | 151,400 | 4,740 |
| 2014-09-04 | 4,920 | 5,110 | 4,810 | 4,825 | 399,200 | 4,825 |
| 2014-09-03 | 4,850 | 4,850 | 4,785 | 4,790 | 115,700 | 4,790 |
| 2014-09-02 | 4,840 | 4,850 | 4,810 | 4,825 | 111,800 | 4,825 |
| 2014-09-01 | 4,845 | 4,870 | 4,825 | 4,840 | 91,600 | 4,840 |
| 2014-08-29 | 4,850 | 4,875 | 4,805 | 4,840 | 161,400 | 4,840 |
| 2014-08-28 | 4,880 | 4,900 | 4,865 | 4,875 | 113,500 | 4,875 |
| 2014-08-27 | 4,905 | 4,920 | 4,855 | 4,880 | 142,700 | 4,880 |
| 2014-08-26 | 4,880 | 4,890 | 4,855 | 4,870 | 92,300 | 4,870 |
| 2014-08-25 | 4,935 | 4,945 | 4,880 | 4,880 | 66,200 | 4,880 |
| 2014-08-22 | 4,965 | 4,965 | 4,875 | 4,900 | 117,400 | 4,900 |
| 2014-08-21 | 4,865 | 4,950 | 4,865 | 4,925 | 169,900 | 4,925 |
| 2014-08-20 | 4,865 | 4,895 | 4,845 | 4,855 | 134,100 | 4,855 |
| 2014-08-19 | 4,910 | 4,920 | 4,855 | 4,870 | 165,700 | 4,870 |
| 2014-08-18 | 4,890 | 4,955 | 4,870 | 4,895 | 300,900 | 4,895 |
| 2014-08-15 | 4,860 | 4,870 | 4,790 | 4,835 | 288,700 | 4,835 |
| 2014-08-14 | 4,880 | 4,910 | 4,860 | 4,875 | 268,900 | 4,875 |
| 2014-08-13 | 4,790 | 4,885 | 4,785 | 4,855 | 241,100 | 4,855 |
| 2014-08-12 | 4,770 | 4,780 | 4,730 | 4,770 | 146,800 | 4,770 |
| 2014-08-11 | 4,705 | 4,770 | 4,690 | 4,745 | 173,400 | 4,745 |
| 2014-08-08 | 4,645 | 4,715 | 4,640 | 4,650 | 264,200 | 4,650 |
| 2014-08-07 | 4,690 | 4,690 | 4,615 | 4,640 | 204,400 | 4,640 |
| 2014-08-06 | 4,690 | 4,705 | 4,640 | 4,655 | 117,000 | 4,655 |
| 2014-08-05 | 4,715 | 4,755 | 4,690 | 4,690 | 174,800 | 4,690 |
| 2014-08-04 | 4,670 | 4,810 | 4,635 | 4,735 | 240,800 | 4,735 |
| 2014-08-01 | 4,725 | 4,785 | 4,700 | 4,740 | 225,800 | 4,740 |
| 2014-07-31 | 4,860 | 4,875 | 4,790 | 4,795 | 155,900 | 4,795 |
| 2014-07-30 | 4,810 | 4,860 | 4,785 | 4,805 | 243,200 | 4,805 |
| 2014-07-29 | 4,875 | 4,895 | 4,825 | 4,830 | 173,300 | 4,830 |
| 2014-07-28 | 4,935 | 4,955 | 4,835 | 4,855 | 245,000 | 4,855 |
| 2014-07-25 | 4,950 | 4,960 | 4,915 | 4,950 | 95,700 | 4,950 |
| 2014-07-24 | 4,960 | 4,975 | 4,905 | 4,925 | 90,100 | 4,925 |
| 2014-07-23 | 5,020 | 5,020 | 4,955 | 4,960 | 94,600 | 4,960 |
| 2014-07-22 | 4,985 | 5,000 | 4,970 | 4,980 | 74,000 | 4,980 |
| 2014-07-18 | 4,945 | 4,970 | 4,880 | 4,955 | 69,300 | 4,955 |
| 2014-07-17 | 5,010 | 5,020 | 4,990 | 5,000 | 67,300 | 5,000 |
| 2014-07-16 | 5,010 | 5,040 | 4,990 | 5,010 | 123,000 | 5,010 |
| 2014-07-15 | 4,995 | 5,010 | 4,970 | 4,980 | 72,000 | 4,980 |
| 2014-07-14 | 4,950 | 4,960 | 4,915 | 4,955 | 110,000 | 4,955 |
| 2014-07-11 | 4,905 | 4,985 | 4,905 | 4,965 | 89,600 | 4,965 |
| 2014-07-10 | 5,030 | 5,030 | 4,960 | 4,965 | 85,100 | 4,965 |
| 2014-07-09 | 5,000 | 5,040 | 5,000 | 5,030 | 88,500 | 5,030 |
| 2014-07-08 | 5,030 | 5,100 | 5,010 | 5,050 | 90,900 | 5,050 |
| 2014-07-07 | 5,040 | 5,070 | 5,030 | 5,040 | 75,900 | 5,040 |
| 2014-07-04 | 5,080 | 5,080 | 5,000 | 5,080 | 101,300 | 5,080 |
| 2014-07-03 | 5,100 | 5,100 | 4,995 | 5,010 | 85,700 | 5,010 |
| 2014-07-02 | 5,010 | 5,150 | 4,990 | 5,080 | 275,600 | 5,080 |
| 2014-07-01 | 4,935 | 4,950 | 4,905 | 4,950 | 77,400 | 4,950 |
| 2014-06-30 | 4,875 | 4,915 | 4,855 | 4,910 | 99,500 | 4,910 |
| 2014-06-27 | 4,880 | 4,900 | 4,820 | 4,850 | 117,300 | 4,850 |
| 2014-06-26 | 4,940 | 4,940 | 4,880 | 4,905 | 133,200 | 4,905 |
| 2014-06-25 | 4,935 | 4,935 | 4,895 | 4,900 | 82,000 | 4,900 |
| 2014-06-24 | 4,880 | 4,935 | 4,880 | 4,920 | 78,100 | 4,920 |
| 2014-06-23 | 4,825 | 4,870 | 4,795 | 4,850 | 124,200 | 4,850 |
| 2014-06-20 | 4,825 | 4,840 | 4,790 | 4,790 | 153,700 | 4,790 |
| 2014-06-19 | 4,800 | 4,825 | 4,785 | 4,805 | 211,300 | 4,805 |
| 2014-06-18 | 4,840 | 4,855 | 4,815 | 4,835 | 75,200 | 4,835 |
| 2014-06-17 | 4,825 | 4,910 | 4,810 | 4,840 | 210,500 | 4,840 |
| 2014-06-16 | 4,835 | 4,850 | 4,780 | 4,790 | 124,100 | 4,790 |
| 2014-06-13 | 4,820 | 4,875 | 4,795 | 4,845 | 203,300 | 4,845 |
| 2014-06-12 | 4,855 | 4,895 | 4,825 | 4,880 | 135,900 | 4,880 |
| 2014-06-11 | 4,785 | 4,865 | 4,715 | 4,855 | 212,500 | 4,855 |
| 2014-06-10 | 4,880 | 4,900 | 4,820 | 4,850 | 109,500 | 4,850 |
| 2014-06-09 | 4,885 | 4,905 | 4,870 | 4,895 | 75,000 | 4,895 |
| 2014-06-06 | 4,915 | 4,930 | 4,880 | 4,895 | 112,400 | 4,895 |
| 2014-06-05 | 4,945 | 4,955 | 4,885 | 4,915 | 82,200 | 4,915 |
| 2014-06-04 | 4,925 | 4,955 | 4,875 | 4,955 | 159,400 | 4,955 |
| 2014-06-03 | 4,925 | 4,930 | 4,875 | 4,920 | 116,000 | 4,920 |
| 2014-06-02 | 4,925 | 4,940 | 4,820 | 4,880 | 197,400 | 4,880 |
| 2014-05-30 | 4,780 | 4,835 | 4,745 | 4,785 | 307,100 | 4,785 |
| 2014-05-29 | 4,745 | 4,795 | 4,725 | 4,775 | 70,100 | 4,775 |
| 2014-05-28 | 4,730 | 4,770 | 4,690 | 4,755 | 148,600 | 4,755 |
| 2014-05-27 | 4,750 | 4,795 | 4,735 | 4,740 | 111,300 | 4,740 |
| 2014-05-26 | 4,780 | 4,815 | 4,740 | 4,770 | 110,600 | 4,770 |
| 2014-05-23 | 4,760 | 4,800 | 4,745 | 4,765 | 137,500 | 4,765 |
| 2014-05-22 | 4,725 | 4,765 | 4,670 | 4,755 | 269,900 | 4,755 |
| 2014-05-21 | 4,640 | 4,770 | 4,615 | 4,745 | 270,700 | 4,745 |
| 2014-05-20 | 4,610 | 4,695 | 4,605 | 4,645 | 182,800 | 4,645 |
| 2014-05-19 | 4,595 | 4,665 | 4,590 | 4,605 | 134,600 | 4,605 |
| 2014-05-16 | 4,515 | 4,590 | 4,505 | 4,575 | 261,400 | 4,575 |
| 2014-05-15 | 4,630 | 4,675 | 4,605 | 4,635 | 237,800 | 4,635 |
| 2014-05-14 | 4,710 | 4,720 | 4,660 | 4,680 | 161,800 | 4,680 |
| 2014-05-13 | 4,750 | 4,785 | 4,690 | 4,725 | 220,200 | 4,725 |
| 2014-05-12 | 4,730 | 4,740 | 4,650 | 4,655 | 160,600 | 4,655 |
| 2014-05-09 | 4,650 | 4,775 | 4,650 | 4,730 | 275,500 | 4,730 |
| 2014-05-08 | 4,700 | 4,775 | 4,630 | 4,645 | 303,700 | 4,645 |
| 2014-05-07 | 4,425 | 4,620 | 4,395 | 4,605 | 543,100 | 4,605 |
| 2014-05-02 | 4,515 | 4,520 | 4,455 | 4,470 | 100,800 | 4,470 |
| 2014-05-01 | 4,445 | 4,500 | 4,425 | 4,500 | 142,500 | 4,500 |
| 2014-04-30 | 4,495 | 4,510 | 4,420 | 4,430 | 245,700 | 4,430 |
| 2014-04-28 | 4,420 | 4,485 | 4,395 | 4,465 | 194,700 | 4,465 |
| 2014-04-25 | 4,405 | 4,505 | 4,385 | 4,460 | 233,800 | 4,460 |
| 2014-04-24 | 4,380 | 4,420 | 4,345 | 4,365 | 217,700 | 4,365 |
| 2014-04-23 | 4,385 | 4,405 | 4,365 | 4,395 | 144,300 | 4,395 |
| 2014-04-22 | 4,330 | 4,385 | 4,330 | 4,355 | 227,000 | 4,355 |
| 2014-04-21 | 4,325 | 4,365 | 4,305 | 4,305 | 112,100 | 4,305 |
| 2014-04-18 | 4,305 | 4,335 | 4,285 | 4,325 | 176,400 | 4,325 |
| 2014-04-17 | 4,280 | 4,295 | 4,230 | 4,235 | 294,900 | 4,235 |
| 2014-04-16 | 4,290 | 4,300 | 4,240 | 4,275 | 180,400 | 4,275 |
| 2014-04-15 | 4,295 | 4,305 | 4,220 | 4,240 | 115,400 | 4,240 |
| 2014-04-14 | 4,255 | 4,300 | 4,240 | 4,275 | 316,500 | 4,275 |
| 2014-04-11 | 4,300 | 4,320 | 4,230 | 4,265 | 242,300 | 4,265 |
| 2014-04-10 | 4,430 | 4,480 | 4,385 | 4,385 | 173,500 | 4,385 |
| 2014-04-09 | 4,340 | 4,410 | 4,325 | 4,385 | 276,600 | 4,385 |
| 2014-04-08 | 4,415 | 4,440 | 4,370 | 4,405 | 212,400 | 4,405 |
| 2014-04-07 | 4,395 | 4,455 | 4,355 | 4,395 | 192,100 | 4,395 |
| 2014-04-04 | 4,470 | 4,480 | 4,390 | 4,420 | 245,000 | 4,420 |
| 2014-04-03 | 4,465 | 4,530 | 4,435 | 4,470 | 174,800 | 4,470 |
| 2014-04-02 | 4,490 | 4,535 | 4,445 | 4,455 | 214,900 | 4,455 |
| 2014-04-01 | 4,540 | 4,545 | 4,435 | 4,475 | 323,000 | 4,475 |
| 2014-03-31 | 4,575 | 4,580 | 4,500 | 4,520 | 276,100 | 4,520 |
| 2014-03-28 | 4,505 | 4,560 | 4,460 | 4,555 | 168,900 | 4,555 |
| 2014-03-27 | 4,505 | 4,535 | 4,450 | 4,515 | 185,300 | 4,515 |
| 2014-03-26 | 4,615 | 4,625 | 4,535 | 4,550 | 277,400 | 4,550 |
| 2014-03-25 | 4,550 | 4,620 | 4,490 | 4,505 | 262,800 | 4,505 |
| 2014-03-24 | 4,510 | 4,765 | 4,505 | 4,570 | 356,900 | 4,570 |
| 2014-03-20 | 4,500 | 4,545 | 4,440 | 4,465 | 167,200 | 4,465 |
| 2014-03-19 | 4,510 | 4,545 | 4,435 | 4,455 | 317,500 | 4,455 |
| 2014-03-18 | 4,605 | 4,630 | 4,545 | 4,580 | 159,000 | 4,580 |
| 2014-03-17 | 4,520 | 4,550 | 4,495 | 4,505 | 112,700 | 4,505 |
| 2014-03-14 | 4,625 | 4,640 | 4,555 | 4,570 | 287,100 | 4,570 |
| 2014-03-13 | 4,735 | 4,765 | 4,710 | 4,730 | 93,300 | 4,730 |
| 2014-03-12 | 4,735 | 4,780 | 4,715 | 4,745 | 248,800 | 4,745 |
| 2014-03-11 | 4,720 | 4,780 | 4,690 | 4,765 | 141,300 | 4,765 |
| 2014-03-10 | 4,695 | 4,710 | 4,650 | 4,690 | 104,800 | 4,690 |
| 2014-03-07 | 4,760 | 4,760 | 4,675 | 4,705 | 148,800 | 4,705 |
| 2014-03-06 | 4,685 | 4,755 | 4,660 | 4,720 | 220,000 | 4,720 |
| 2014-03-05 | 4,700 | 4,755 | 4,605 | 4,630 | 331,700 | 4,630 |
| 2014-03-04 | 4,495 | 4,640 | 4,465 | 4,625 | 305,600 | 4,625 |
| 2014-03-03 | 4,585 | 4,700 | 4,465 | 4,490 | 375,600 | 4,490 |
| 2014-02-28 | 4,600 | 4,670 | 4,555 | 4,640 | 434,000 | 4,640 |
| 2014-02-27 | 4,725 | 4,740 | 4,630 | 4,660 | 308,100 | 4,660 |
| 2014-02-26 | 4,705 | 4,770 | 4,705 | 4,750 | 157,200 | 4,750 |
| 2014-02-25 | 4,760 | 4,810 | 4,725 | 4,770 | 138,000 | 4,770 |
| 2014-02-24 | 4,680 | 4,795 | 4,660 | 4,720 | 286,500 | 4,720 |
| 2014-02-21 | 4,750 | 4,785 | 4,670 | 4,705 | 255,400 | 4,705 |
| 2014-02-20 | 4,735 | 4,755 | 4,645 | 4,655 | 177,000 | 4,655 |
| 2014-02-19 | 4,725 | 4,785 | 4,705 | 4,735 | 153,800 | 4,735 |
| 2014-02-18 | 4,700 | 4,780 | 4,680 | 4,750 | 157,400 | 4,750 |
| 2014-02-17 | 4,700 | 4,770 | 4,570 | 4,710 | 234,200 | 4,710 |
| 2014-02-14 | 4,745 | 4,765 | 4,650 | 4,695 | 158,000 | 4,695 |
| 2014-02-13 | 4,810 | 4,830 | 4,730 | 4,760 | 190,800 | 4,760 |
| 2014-02-12 | 4,795 | 4,880 | 4,765 | 4,810 | 144,200 | 4,810 |
| 2014-02-10 | 4,675 | 4,720 | 4,635 | 4,715 | 131,900 | 4,715 |
| 2014-02-07 | 4,625 | 4,670 | 4,555 | 4,605 | 170,600 | 4,605 |
| 2014-02-06 | 4,350 | 4,605 | 4,300 | 4,585 | 297,100 | 4,585 |
| 2014-02-05 | 4,595 | 4,645 | 4,530 | 4,600 | 151,900 | 4,600 |
| 2014-02-04 | 4,730 | 4,755 | 4,580 | 4,580 | 216,700 | 4,580 |
| 2014-02-03 | 4,865 | 4,895 | 4,790 | 4,825 | 111,600 | 4,825 |
| 2014-01-31 | 4,800 | 4,915 | 4,800 | 4,875 | 153,400 | 4,875 |
| 2014-01-30 | 4,770 | 4,825 | 4,750 | 4,815 | 201,700 | 4,815 |
| 2014-01-29 | 4,780 | 4,810 | 4,685 | 4,780 | 442,900 | 4,780 |
| 2014-01-28 | 4,800 | 4,950 | 4,760 | 4,770 | 240,900 | 4,770 |
| 2014-01-27 | 4,800 | 4,840 | 4,700 | 4,780 | 138,600 | 4,780 |
| 2014-01-24 | 4,970 | 5,030 | 4,970 | 5,000 | 132,000 | 5,000 |
| 2014-01-23 | 5,130 | 5,130 | 4,995 | 5,000 | 72,600 | 5,000 |
| 2014-01-22 | 5,020 | 5,100 | 5,020 | 5,070 | 85,000 | 5,070 |
| 2014-01-21 | 5,010 | 5,080 | 5,000 | 5,040 | 89,200 | 5,040 |
| 2014-01-20 | 5,080 | 5,090 | 4,990 | 5,000 | 85,700 | 5,000 |
| 2014-01-17 | 5,090 | 5,110 | 5,030 | 5,080 | 120,200 | 5,080 |
| 2014-01-16 | 5,080 | 5,190 | 5,080 | 5,130 | 160,800 | 5,130 |
| 2014-01-15 | 5,030 | 5,090 | 4,995 | 5,080 | 144,900 | 5,080 |
| 2014-01-14 | 5,060 | 5,090 | 4,975 | 5,000 | 155,000 | 5,000 |
| 2014-01-10 | 5,050 | 5,110 | 4,980 | 5,100 | 136,400 | 5,100 |
| 2014-01-09 | 5,010 | 5,040 | 4,960 | 5,040 | 102,600 | 5,040 |
| 2014-01-08 | 4,990 | 5,040 | 4,980 | 5,040 | 129,200 | 5,040 |
| 2014-01-07 | 4,940 | 4,975 | 4,925 | 4,945 | 126,500 | 4,945 |
| 2014-01-06 | 4,965 | 4,985 | 4,910 | 4,975 | 127,600 | 4,975 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株