4548 生化学工業(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 | 1,974 | 1,996 | 1,952 | 1,959 | 259,200 | 1,959 |
| 2014-12-29 | 1,941 | 1,999 | 1,936 | 1,973 | 239,600 | 1,973 |
| 2014-12-26 | 1,900 | 1,950 | 1,895 | 1,941 | 127,400 | 1,941 |
| 2014-12-25 | 1,910 | 1,920 | 1,891 | 1,901 | 128,700 | 1,901 |
| 2014-12-24 | 1,935 | 1,944 | 1,893 | 1,903 | 227,300 | 1,903 |
| 2014-12-22 | 1,947 | 1,953 | 1,885 | 1,907 | 351,700 | 1,907 |
| 2014-12-19 | 1,924 | 1,943 | 1,907 | 1,937 | 352,600 | 1,937 |
| 2014-12-18 | 1,934 | 1,944 | 1,904 | 1,919 | 362,500 | 1,919 |
| 2014-12-17 | 1,890 | 1,937 | 1,873 | 1,898 | 360,900 | 1,898 |
| 2014-12-16 | 1,942 | 1,947 | 1,890 | 1,908 | 314,800 | 1,908 |
| 2014-12-15 | 2,000 | 2,018 | 1,962 | 1,965 | 328,300 | 1,965 |
| 2014-12-12 | 1,990 | 2,027 | 1,978 | 2,003 | 384,600 | 2,003 |
| 2014-12-11 | 1,972 | 2,040 | 1,960 | 1,997 | 724,300 | 1,997 |
| 2014-12-10 | 2,006 | 2,018 | 1,979 | 1,990 | 517,400 | 1,990 |
| 2014-12-09 | 2,001 | 2,040 | 1,989 | 2,027 | 1,098,000 | 2,027 |
| 2014-12-08 | 2,049 | 2,065 | 1,999 | 2,007 | 1,454,800 | 2,007 |
| 2014-12-05 | 2,053 | 2,060 | 1,980 | 2,034 | 2,649,800 | 2,034 |
| 2014-12-04 | 2,083 | 2,098 | 2,058 | 2,066 | 1,789,300 | 2,066 |
| 2014-12-03 | 2,197 | 2,197 | 2,070 | 2,087 | 1,019,700 | 2,087 |
| 2014-12-02 | 2,165 | 2,197 | 2,112 | 2,179 | 924,400 | 2,179 |
| 2014-12-01 | 2,094 | 2,166 | 2,072 | 2,144 | 944,700 | 2,144 |
| 2014-11-28 | 2,131 | 2,200 | 2,067 | 2,099 | 849,800 | 2,099 |
| 2014-11-27 | 2,227 | 2,237 | 2,167 | 2,178 | 350,900 | 2,178 |
| 2014-11-26 | 2,200 | 2,288 | 2,195 | 2,247 | 659,300 | 2,247 |
| 2014-11-25 | 2,181 | 2,247 | 2,136 | 2,235 | 1,372,600 | 2,235 |
| 2014-11-21 | 2,060 | 2,180 | 2,051 | 2,179 | 1,017,000 | 2,179 |
| 2014-11-20 | 1,968 | 2,090 | 1,956 | 2,048 | 683,100 | 2,048 |
| 2014-11-19 | 1,960 | 2,009 | 1,941 | 1,967 | 595,000 | 1,967 |
| 2014-11-18 | 1,847 | 1,960 | 1,847 | 1,958 | 715,900 | 1,958 |
| 2014-11-17 | 1,862 | 1,862 | 1,831 | 1,843 | 343,700 | 1,843 |
| 2014-11-14 | 1,806 | 1,866 | 1,793 | 1,860 | 630,400 | 1,860 |
| 2014-11-13 | 1,775 | 1,793 | 1,764 | 1,782 | 297,800 | 1,782 |
| 2014-11-12 | 1,778 | 1,793 | 1,750 | 1,756 | 300,800 | 1,756 |
| 2014-11-11 | 1,773 | 1,781 | 1,761 | 1,773 | 189,000 | 1,773 |
| 2014-11-10 | 1,719 | 1,783 | 1,704 | 1,780 | 355,400 | 1,780 |
| 2014-11-07 | 1,758 | 1,765 | 1,737 | 1,755 | 191,600 | 1,755 |
| 2014-11-06 | 1,798 | 1,819 | 1,753 | 1,759 | 359,800 | 1,759 |
| 2014-11-05 | 1,780 | 1,788 | 1,765 | 1,780 | 385,400 | 1,780 |
| 2014-11-04 | 1,803 | 1,829 | 1,764 | 1,782 | 422,300 | 1,782 |
| 2014-10-31 | 1,760 | 1,798 | 1,755 | 1,790 | 449,200 | 1,790 |
| 2014-10-30 | 1,750 | 1,764 | 1,736 | 1,751 | 463,700 | 1,751 |
| 2014-10-29 | 1,753 | 1,766 | 1,740 | 1,750 | 215,400 | 1,750 |
| 2014-10-28 | 1,728 | 1,765 | 1,716 | 1,730 | 259,000 | 1,730 |
| 2014-10-27 | 1,724 | 1,739 | 1,710 | 1,724 | 214,300 | 1,724 |
| 2014-10-24 | 1,710 | 1,715 | 1,687 | 1,697 | 237,400 | 1,697 |
| 2014-10-23 | 1,700 | 1,724 | 1,687 | 1,700 | 277,600 | 1,700 |
| 2014-10-22 | 1,679 | 1,730 | 1,664 | 1,710 | 403,800 | 1,710 |
| 2014-10-21 | 1,660 | 1,666 | 1,633 | 1,639 | 261,600 | 1,639 |
| 2014-10-20 | 1,650 | 1,658 | 1,621 | 1,650 | 283,700 | 1,650 |
| 2014-10-17 | 1,631 | 1,649 | 1,604 | 1,607 | 360,100 | 1,607 |
| 2014-10-16 | 1,652 | 1,670 | 1,625 | 1,631 | 282,500 | 1,631 |
| 2014-10-15 | 1,697 | 1,709 | 1,668 | 1,674 | 441,400 | 1,674 |
| 2014-10-14 | 1,652 | 1,708 | 1,650 | 1,697 | 360,700 | 1,697 |
| 2014-10-10 | 1,670 | 1,697 | 1,660 | 1,681 | 412,900 | 1,681 |
| 2014-10-09 | 1,741 | 1,748 | 1,699 | 1,705 | 371,900 | 1,705 |
| 2014-10-08 | 1,730 | 1,760 | 1,720 | 1,738 | 575,400 | 1,738 |
| 2014-10-07 | 1,718 | 1,810 | 1,704 | 1,780 | 991,200 | 1,780 |
| 2014-10-06 | 1,735 | 1,736 | 1,695 | 1,710 | 344,200 | 1,710 |
| 2014-10-03 | 1,631 | 1,687 | 1,631 | 1,683 | 397,100 | 1,683 |
| 2014-10-02 | 1,679 | 1,687 | 1,611 | 1,622 | 613,800 | 1,622 |
| 2014-10-01 | 1,691 | 1,754 | 1,669 | 1,698 | 1,016,700 | 1,698 |
| 2014-09-30 | 1,610 | 1,663 | 1,603 | 1,651 | 579,100 | 1,651 |
| 2014-09-29 | 1,605 | 1,610 | 1,593 | 1,600 | 302,600 | 1,600 |
| 2014-09-26 | 1,588 | 1,602 | 1,578 | 1,588 | 334,200 | 1,588 |
| 2014-09-25 | 1,551 | 1,598 | 1,551 | 1,598 | 425,400 | 1,598 |
| 2014-09-24 | 1,548 | 1,564 | 1,539 | 1,549 | 408,200 | 1,549 |
| 2014-09-22 | 1,572 | 1,572 | 1,530 | 1,549 | 337,200 | 1,549 |
| 2014-09-19 | 1,582 | 1,594 | 1,571 | 1,580 | 281,100 | 1,580 |
| 2014-09-18 | 1,570 | 1,600 | 1,568 | 1,572 | 218,200 | 1,572 |
| 2014-09-17 | 1,577 | 1,620 | 1,570 | 1,571 | 352,300 | 1,571 |
| 2014-09-16 | 1,593 | 1,597 | 1,552 | 1,577 | 366,400 | 1,577 |
| 2014-09-12 | 1,578 | 1,606 | 1,566 | 1,579 | 419,300 | 1,579 |
| 2014-09-11 | 1,533 | 1,608 | 1,522 | 1,573 | 679,100 | 1,573 |
| 2014-09-10 | 1,525 | 1,554 | 1,503 | 1,517 | 741,800 | 1,517 |
| 2014-09-09 | 1,599 | 1,601 | 1,537 | 1,540 | 697,500 | 1,540 |
| 2014-09-08 | 1,627 | 1,658 | 1,587 | 1,600 | 510,100 | 1,600 |
| 2014-09-05 | 1,682 | 1,683 | 1,586 | 1,600 | 655,900 | 1,600 |
| 2014-09-04 | 1,688 | 1,713 | 1,654 | 1,679 | 458,700 | 1,679 |
| 2014-09-03 | 1,711 | 1,718 | 1,652 | 1,699 | 738,300 | 1,699 |
| 2014-09-02 | 1,755 | 1,759 | 1,697 | 1,716 | 781,000 | 1,716 |
| 2014-09-01 | 1,850 | 1,867 | 1,724 | 1,749 | 1,498,100 | 1,749 |
| 2014-08-29 | 2,054 | 2,054 | 1,830 | 1,896 | 4,981,100 | 1,896 |
| 2014-08-28 | 1,654 | 1,654 | 1,654 | 1,654 | 100,500 | 1,654 |
| 2014-08-27 | 1,350 | 1,384 | 1,333 | 1,354 | 184,900 | 1,354 |
| 2014-08-26 | 1,324 | 1,350 | 1,321 | 1,345 | 129,200 | 1,345 |
| 2014-08-25 | 1,312 | 1,323 | 1,309 | 1,320 | 75,100 | 1,320 |
| 2014-08-22 | 1,322 | 1,336 | 1,301 | 1,311 | 156,500 | 1,311 |
| 2014-08-21 | 1,305 | 1,327 | 1,295 | 1,324 | 185,100 | 1,324 |
| 2014-08-20 | 1,289 | 1,307 | 1,286 | 1,303 | 178,200 | 1,303 |
| 2014-08-19 | 1,260 | 1,286 | 1,260 | 1,280 | 125,300 | 1,280 |
| 2014-08-18 | 1,197 | 1,259 | 1,197 | 1,253 | 94,300 | 1,253 |
| 2014-08-15 | 1,184 | 1,208 | 1,184 | 1,199 | 56,300 | 1,199 |
| 2014-08-14 | 1,178 | 1,189 | 1,175 | 1,181 | 41,800 | 1,181 |
| 2014-08-13 | 1,178 | 1,184 | 1,169 | 1,174 | 69,700 | 1,174 |
| 2014-08-12 | 1,182 | 1,190 | 1,175 | 1,179 | 53,300 | 1,179 |
| 2014-08-11 | 1,180 | 1,190 | 1,175 | 1,188 | 36,000 | 1,188 |
| 2014-08-08 | 1,184 | 1,191 | 1,166 | 1,170 | 63,900 | 1,170 |
| 2014-08-07 | 1,199 | 1,199 | 1,182 | 1,196 | 51,300 | 1,196 |
| 2014-08-06 | 1,216 | 1,219 | 1,191 | 1,193 | 104,600 | 1,193 |
| 2014-08-05 | 1,216 | 1,234 | 1,216 | 1,218 | 60,900 | 1,218 |
| 2014-08-04 | 1,210 | 1,239 | 1,210 | 1,223 | 72,200 | 1,223 |
| 2014-08-01 | 1,229 | 1,229 | 1,211 | 1,217 | 67,600 | 1,217 |
| 2014-07-31 | 1,245 | 1,258 | 1,241 | 1,245 | 88,000 | 1,245 |
| 2014-07-30 | 1,240 | 1,243 | 1,230 | 1,239 | 46,700 | 1,239 |
| 2014-07-29 | 1,251 | 1,255 | 1,245 | 1,247 | 46,000 | 1,247 |
| 2014-07-28 | 1,278 | 1,278 | 1,250 | 1,251 | 70,300 | 1,251 |
| 2014-07-25 | 1,259 | 1,280 | 1,252 | 1,279 | 77,200 | 1,279 |
| 2014-07-24 | 1,220 | 1,245 | 1,220 | 1,241 | 77,000 | 1,241 |
| 2014-07-23 | 1,250 | 1,250 | 1,223 | 1,224 | 94,900 | 1,224 |
| 2014-07-22 | 1,265 | 1,265 | 1,247 | 1,251 | 69,100 | 1,251 |
| 2014-07-18 | 1,253 | 1,268 | 1,239 | 1,261 | 60,700 | 1,261 |
| 2014-07-17 | 1,264 | 1,279 | 1,257 | 1,275 | 54,700 | 1,275 |
| 2014-07-16 | 1,276 | 1,280 | 1,261 | 1,265 | 58,700 | 1,265 |
| 2014-07-15 | 1,275 | 1,282 | 1,262 | 1,277 | 65,700 | 1,277 |
| 2014-07-14 | 1,255 | 1,272 | 1,253 | 1,266 | 42,400 | 1,266 |
| 2014-07-11 | 1,259 | 1,278 | 1,258 | 1,266 | 65,100 | 1,266 |
| 2014-07-10 | 1,288 | 1,295 | 1,272 | 1,274 | 90,800 | 1,274 |
| 2014-07-09 | 1,284 | 1,290 | 1,276 | 1,278 | 77,000 | 1,278 |
| 2014-07-08 | 1,267 | 1,296 | 1,259 | 1,287 | 102,600 | 1,287 |
| 2014-07-07 | 1,275 | 1,296 | 1,268 | 1,270 | 62,800 | 1,270 |
| 2014-07-04 | 1,270 | 1,279 | 1,264 | 1,276 | 79,800 | 1,276 |
| 2014-07-03 | 1,265 | 1,269 | 1,256 | 1,264 | 69,400 | 1,264 |
| 2014-07-02 | 1,275 | 1,275 | 1,261 | 1,263 | 55,900 | 1,263 |
| 2014-07-01 | 1,248 | 1,272 | 1,245 | 1,254 | 165,700 | 1,254 |
| 2014-06-30 | 1,223 | 1,250 | 1,221 | 1,246 | 113,900 | 1,246 |
| 2014-06-27 | 1,232 | 1,233 | 1,216 | 1,223 | 92,900 | 1,223 |
| 2014-06-26 | 1,240 | 1,250 | 1,227 | 1,232 | 101,700 | 1,232 |
| 2014-06-25 | 1,206 | 1,228 | 1,206 | 1,221 | 101,600 | 1,221 |
| 2014-06-24 | 1,192 | 1,210 | 1,185 | 1,206 | 91,400 | 1,206 |
| 2014-06-23 | 1,183 | 1,190 | 1,174 | 1,186 | 56,900 | 1,186 |
| 2014-06-20 | 1,182 | 1,188 | 1,171 | 1,172 | 72,700 | 1,172 |
| 2014-06-19 | 1,167 | 1,177 | 1,163 | 1,174 | 78,300 | 1,174 |
| 2014-06-18 | 1,163 | 1,168 | 1,152 | 1,160 | 117,700 | 1,160 |
| 2014-06-17 | 1,160 | 1,172 | 1,157 | 1,165 | 99,000 | 1,165 |
| 2014-06-16 | 1,153 | 1,170 | 1,149 | 1,157 | 102,900 | 1,157 |
| 2014-06-13 | 1,120 | 1,153 | 1,120 | 1,150 | 161,900 | 1,150 |
| 2014-06-12 | 1,131 | 1,134 | 1,120 | 1,127 | 130,000 | 1,127 |
| 2014-06-11 | 1,129 | 1,142 | 1,127 | 1,138 | 93,700 | 1,138 |
| 2014-06-10 | 1,145 | 1,152 | 1,128 | 1,130 | 119,900 | 1,130 |
| 2014-06-09 | 1,155 | 1,156 | 1,144 | 1,146 | 63,200 | 1,146 |
| 2014-06-06 | 1,153 | 1,159 | 1,137 | 1,142 | 99,300 | 1,142 |
| 2014-06-05 | 1,140 | 1,170 | 1,137 | 1,148 | 244,100 | 1,148 |
| 2014-06-04 | 1,162 | 1,163 | 1,120 | 1,144 | 85,000 | 1,144 |
| 2014-06-03 | 1,160 | 1,170 | 1,151 | 1,153 | 45,400 | 1,153 |
| 2014-06-02 | 1,160 | 1,160 | 1,146 | 1,160 | 56,100 | 1,160 |
| 2014-05-30 | 1,135 | 1,147 | 1,134 | 1,139 | 97,000 | 1,139 |
| 2014-05-29 | 1,144 | 1,149 | 1,131 | 1,142 | 57,500 | 1,142 |
| 2014-05-28 | 1,162 | 1,166 | 1,140 | 1,143 | 80,800 | 1,143 |
| 2014-05-27 | 1,166 | 1,174 | 1,145 | 1,149 | 74,400 | 1,149 |
| 2014-05-26 | 1,148 | 1,161 | 1,137 | 1,159 | 90,300 | 1,159 |
| 2014-05-23 | 1,130 | 1,144 | 1,130 | 1,134 | 55,400 | 1,134 |
| 2014-05-22 | 1,119 | 1,130 | 1,111 | 1,126 | 86,200 | 1,126 |
| 2014-05-21 | 1,131 | 1,131 | 1,113 | 1,115 | 138,500 | 1,115 |
| 2014-05-20 | 1,164 | 1,169 | 1,139 | 1,139 | 85,100 | 1,139 |
| 2014-05-19 | 1,150 | 1,183 | 1,150 | 1,161 | 162,700 | 1,161 |
| 2014-05-16 | 1,160 | 1,162 | 1,130 | 1,134 | 163,800 | 1,134 |
| 2014-05-15 | 1,140 | 1,174 | 1,128 | 1,168 | 179,400 | 1,168 |
| 2014-05-14 | 1,150 | 1,163 | 1,133 | 1,150 | 359,400 | 1,150 |
| 2014-05-13 | 1,230 | 1,241 | 1,210 | 1,223 | 108,700 | 1,223 |
| 2014-05-12 | 1,236 | 1,243 | 1,218 | 1,218 | 72,000 | 1,218 |
| 2014-05-09 | 1,227 | 1,252 | 1,227 | 1,247 | 84,100 | 1,247 |
| 2014-05-08 | 1,222 | 1,246 | 1,222 | 1,235 | 58,600 | 1,235 |
| 2014-05-07 | 1,240 | 1,249 | 1,215 | 1,221 | 116,800 | 1,221 |
| 2014-05-02 | 1,250 | 1,253 | 1,243 | 1,249 | 45,300 | 1,249 |
| 2014-05-01 | 1,230 | 1,250 | 1,222 | 1,250 | 94,500 | 1,250 |
| 2014-04-30 | 1,218 | 1,227 | 1,212 | 1,222 | 64,600 | 1,222 |
| 2014-04-28 | 1,231 | 1,232 | 1,212 | 1,217 | 82,600 | 1,217 |
| 2014-04-25 | 1,238 | 1,256 | 1,233 | 1,246 | 42,800 | 1,246 |
| 2014-04-24 | 1,245 | 1,257 | 1,231 | 1,238 | 69,700 | 1,238 |
| 2014-04-23 | 1,244 | 1,254 | 1,239 | 1,254 | 33,600 | 1,254 |
| 2014-04-22 | 1,259 | 1,259 | 1,240 | 1,242 | 46,700 | 1,242 |
| 2014-04-21 | 1,269 | 1,277 | 1,249 | 1,253 | 83,700 | 1,253 |
| 2014-04-18 | 1,257 | 1,263 | 1,245 | 1,263 | 53,200 | 1,263 |
| 2014-04-17 | 1,271 | 1,277 | 1,255 | 1,257 | 55,400 | 1,257 |
| 2014-04-16 | 1,244 | 1,265 | 1,238 | 1,264 | 75,500 | 1,264 |
| 2014-04-15 | 1,240 | 1,240 | 1,222 | 1,230 | 116,500 | 1,230 |
| 2014-04-14 | 1,248 | 1,259 | 1,242 | 1,244 | 40,700 | 1,244 |
| 2014-04-11 | 1,258 | 1,276 | 1,248 | 1,250 | 69,600 | 1,250 |
| 2014-04-10 | 1,286 | 1,302 | 1,273 | 1,273 | 75,900 | 1,273 |
| 2014-04-09 | 1,274 | 1,281 | 1,262 | 1,271 | 140,500 | 1,271 |
| 2014-04-08 | 1,310 | 1,316 | 1,283 | 1,287 | 105,600 | 1,287 |
| 2014-04-07 | 1,319 | 1,330 | 1,312 | 1,318 | 81,100 | 1,318 |
| 2014-04-04 | 1,364 | 1,376 | 1,317 | 1,329 | 157,900 | 1,329 |
| 2014-04-03 | 1,360 | 1,386 | 1,360 | 1,376 | 131,200 | 1,376 |
| 2014-04-02 | 1,364 | 1,371 | 1,357 | 1,358 | 124,000 | 1,358 |
| 2014-04-01 | 1,365 | 1,375 | 1,355 | 1,367 | 123,800 | 1,367 |
| 2014-03-31 | 1,392 | 1,393 | 1,342 | 1,377 | 170,600 | 1,377 |
| 2014-03-28 | 1,360 | 1,395 | 1,355 | 1,393 | 124,600 | 1,393 |
| 2014-03-27 | 1,385 | 1,405 | 1,358 | 1,380 | 217,000 | 1,380 |
| 2014-03-26 | 1,415 | 1,423 | 1,394 | 1,398 | 244,100 | 1,398 |
| 2014-03-25 | 1,396 | 1,407 | 1,385 | 1,395 | 208,700 | 1,395 |
| 2014-03-24 | 1,334 | 1,413 | 1,334 | 1,387 | 240,300 | 1,387 |
| 2014-03-20 | 1,350 | 1,350 | 1,310 | 1,313 | 91,000 | 1,313 |
| 2014-03-19 | 1,365 | 1,365 | 1,335 | 1,346 | 74,300 | 1,346 |
| 2014-03-18 | 1,305 | 1,360 | 1,305 | 1,342 | 86,400 | 1,342 |
| 2014-03-17 | 1,308 | 1,320 | 1,298 | 1,300 | 67,800 | 1,300 |
| 2014-03-14 | 1,343 | 1,349 | 1,303 | 1,311 | 221,700 | 1,311 |
| 2014-03-13 | 1,370 | 1,390 | 1,367 | 1,369 | 59,800 | 1,369 |
| 2014-03-12 | 1,381 | 1,399 | 1,370 | 1,375 | 112,800 | 1,375 |
| 2014-03-11 | 1,371 | 1,387 | 1,370 | 1,381 | 103,100 | 1,381 |
| 2014-03-10 | 1,392 | 1,392 | 1,363 | 1,371 | 106,800 | 1,371 |
| 2014-03-07 | 1,382 | 1,407 | 1,378 | 1,399 | 122,700 | 1,399 |
| 2014-03-06 | 1,381 | 1,384 | 1,361 | 1,372 | 102,300 | 1,372 |
| 2014-03-05 | 1,392 | 1,396 | 1,371 | 1,379 | 100,800 | 1,379 |
| 2014-03-04 | 1,350 | 1,392 | 1,347 | 1,385 | 122,100 | 1,385 |
| 2014-03-03 | 1,383 | 1,410 | 1,337 | 1,362 | 163,100 | 1,362 |
| 2014-02-28 | 1,390 | 1,404 | 1,385 | 1,400 | 128,200 | 1,400 |
| 2014-02-27 | 1,400 | 1,414 | 1,384 | 1,388 | 120,000 | 1,388 |
| 2014-02-26 | 1,390 | 1,413 | 1,384 | 1,403 | 102,200 | 1,403 |
| 2014-02-25 | 1,406 | 1,426 | 1,395 | 1,400 | 156,100 | 1,400 |
| 2014-02-24 | 1,397 | 1,423 | 1,385 | 1,412 | 113,400 | 1,412 |
| 2014-02-21 | 1,383 | 1,402 | 1,379 | 1,398 | 86,500 | 1,398 |
| 2014-02-20 | 1,385 | 1,386 | 1,357 | 1,371 | 100,500 | 1,371 |
| 2014-02-19 | 1,389 | 1,406 | 1,381 | 1,393 | 72,100 | 1,393 |
| 2014-02-18 | 1,395 | 1,418 | 1,376 | 1,412 | 108,300 | 1,412 |
| 2014-02-17 | 1,388 | 1,404 | 1,369 | 1,402 | 84,200 | 1,402 |
| 2014-02-14 | 1,401 | 1,408 | 1,361 | 1,377 | 218,200 | 1,377 |
| 2014-02-13 | 1,454 | 1,454 | 1,403 | 1,408 | 196,700 | 1,408 |
| 2014-02-12 | 1,460 | 1,460 | 1,427 | 1,437 | 183,100 | 1,437 |
| 2014-02-10 | 1,434 | 1,465 | 1,421 | 1,451 | 192,100 | 1,451 |
| 2014-02-07 | 1,455 | 1,455 | 1,381 | 1,404 | 219,800 | 1,404 |
| 2014-02-06 | 1,404 | 1,467 | 1,404 | 1,448 | 270,100 | 1,448 |
| 2014-02-05 | 1,313 | 1,419 | 1,310 | 1,404 | 462,500 | 1,404 |
| 2014-02-04 | 1,449 | 1,466 | 1,403 | 1,403 | 234,500 | 1,403 |
| 2014-02-03 | 1,497 | 1,524 | 1,473 | 1,478 | 126,400 | 1,478 |
| 2014-01-31 | 1,537 | 1,552 | 1,516 | 1,537 | 238,200 | 1,537 |
| 2014-01-30 | 1,500 | 1,518 | 1,481 | 1,492 | 150,200 | 1,492 |
| 2014-01-29 | 1,500 | 1,544 | 1,499 | 1,544 | 132,700 | 1,544 |
| 2014-01-28 | 1,518 | 1,529 | 1,450 | 1,470 | 210,700 | 1,470 |
| 2014-01-27 | 1,450 | 1,532 | 1,445 | 1,518 | 280,900 | 1,518 |
| 2014-01-24 | 1,520 | 1,547 | 1,516 | 1,537 | 201,900 | 1,537 |
| 2014-01-23 | 1,550 | 1,555 | 1,530 | 1,545 | 165,300 | 1,545 |
| 2014-01-22 | 1,553 | 1,565 | 1,545 | 1,550 | 267,100 | 1,550 |
| 2014-01-21 | 1,559 | 1,573 | 1,480 | 1,545 | 528,900 | 1,545 |
| 2014-01-20 | 1,558 | 1,641 | 1,553 | 1,591 | 421,100 | 1,591 |
| 2014-01-17 | 1,471 | 1,549 | 1,466 | 1,545 | 511,000 | 1,545 |
| 2014-01-16 | 1,403 | 1,473 | 1,400 | 1,466 | 478,800 | 1,466 |
| 2014-01-15 | 1,376 | 1,400 | 1,360 | 1,399 | 285,200 | 1,399 |
| 2014-01-14 | 1,334 | 1,371 | 1,323 | 1,364 | 397,100 | 1,364 |
| 2014-01-10 | 1,300 | 1,345 | 1,297 | 1,344 | 215,500 | 1,344 |
| 2014-01-09 | 1,300 | 1,302 | 1,280 | 1,300 | 196,000 | 1,300 |
| 2014-01-08 | 1,277 | 1,300 | 1,270 | 1,300 | 164,000 | 1,300 |
| 2014-01-07 | 1,272 | 1,284 | 1,266 | 1,275 | 70,700 | 1,275 |
| 2014-01-06 | 1,282 | 1,284 | 1,262 | 1,274 | 78,600 | 1,274 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株