4551 鳥居薬品(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 | 2,997 | 2,997 | 2,932 | 2,951 | 16,800 | 2,951 |
| 2014-12-29 | 3,010 | 3,010 | 2,950 | 2,983 | 19,200 | 2,983 |
| 2014-12-26 | 2,999 | 3,020 | 2,980 | 2,995 | 24,300 | 2,995 |
| 2014-12-25 | 3,005 | 3,005 | 2,971 | 2,979 | 21,200 | 2,979 |
| 2014-12-24 | 3,040 | 3,040 | 2,980 | 2,993 | 33,600 | 2,993 |
| 2014-12-22 | 3,010 | 3,010 | 2,976 | 2,998 | 20,000 | 2,998 |
| 2014-12-19 | 2,999 | 2,999 | 2,955 | 2,962 | 38,100 | 2,962 |
| 2014-12-18 | 2,900 | 2,953 | 2,882 | 2,949 | 42,100 | 2,949 |
| 2014-12-17 | 2,854 | 2,867 | 2,832 | 2,843 | 46,500 | 2,843 |
| 2014-12-16 | 2,849 | 2,870 | 2,831 | 2,840 | 74,900 | 2,840 |
| 2014-12-15 | 2,930 | 2,977 | 2,930 | 2,949 | 16,400 | 2,949 |
| 2014-12-12 | 2,930 | 2,980 | 2,930 | 2,948 | 81,300 | 2,948 |
| 2014-12-11 | 3,030 | 3,040 | 2,992 | 3,000 | 25,800 | 3,000 |
| 2014-12-10 | 3,085 | 3,085 | 3,045 | 3,055 | 32,600 | 3,055 |
| 2014-12-09 | 3,060 | 3,085 | 3,045 | 3,050 | 22,400 | 3,050 |
| 2014-12-08 | 3,100 | 3,100 | 3,045 | 3,065 | 43,000 | 3,065 |
| 2014-12-05 | 3,025 | 3,075 | 3,020 | 3,060 | 39,200 | 3,060 |
| 2014-12-04 | 2,999 | 3,025 | 2,965 | 2,991 | 22,900 | 2,991 |
| 2014-12-03 | 3,000 | 3,005 | 2,988 | 2,992 | 29,600 | 2,992 |
| 2014-12-02 | 2,990 | 3,000 | 2,962 | 2,991 | 26,800 | 2,991 |
| 2014-12-01 | 2,959 | 2,995 | 2,959 | 2,982 | 28,000 | 2,982 |
| 2014-11-28 | 2,938 | 2,953 | 2,925 | 2,952 | 12,500 | 2,952 |
| 2014-11-27 | 2,969 | 2,969 | 2,916 | 2,916 | 28,900 | 2,916 |
| 2014-11-26 | 2,932 | 2,955 | 2,932 | 2,940 | 18,500 | 2,940 |
| 2014-11-25 | 2,996 | 3,000 | 2,911 | 2,943 | 56,900 | 2,943 |
| 2014-11-21 | 2,993 | 3,010 | 2,937 | 2,982 | 41,900 | 2,982 |
| 2014-11-20 | 3,050 | 3,065 | 2,954 | 2,994 | 61,800 | 2,994 |
| 2014-11-19 | 3,040 | 3,065 | 3,040 | 3,045 | 16,200 | 3,045 |
| 2014-11-18 | 2,990 | 3,060 | 2,990 | 3,050 | 44,100 | 3,050 |
| 2014-11-17 | 3,125 | 3,125 | 3,050 | 3,055 | 18,500 | 3,055 |
| 2014-11-14 | 3,170 | 3,170 | 3,105 | 3,130 | 24,100 | 3,130 |
| 2014-11-13 | 3,095 | 3,140 | 3,070 | 3,130 | 17,800 | 3,130 |
| 2014-11-12 | 3,135 | 3,170 | 3,090 | 3,095 | 28,400 | 3,095 |
| 2014-11-11 | 3,125 | 3,160 | 3,115 | 3,150 | 22,400 | 3,150 |
| 2014-11-10 | 3,180 | 3,180 | 3,130 | 3,150 | 14,900 | 3,150 |
| 2014-11-07 | 3,180 | 3,195 | 3,165 | 3,185 | 14,100 | 3,185 |
| 2014-11-06 | 3,180 | 3,200 | 3,150 | 3,175 | 66,000 | 3,175 |
| 2014-11-05 | 3,150 | 3,210 | 3,145 | 3,185 | 58,700 | 3,185 |
| 2014-11-04 | 3,150 | 3,220 | 3,145 | 3,170 | 88,500 | 3,170 |
| 2014-10-31 | 3,000 | 3,160 | 2,962 | 3,145 | 120,100 | 3,145 |
| 2014-10-30 | 2,980 | 3,010 | 2,963 | 3,010 | 42,400 | 3,010 |
| 2014-10-29 | 2,943 | 2,971 | 2,930 | 2,970 | 27,400 | 2,970 |
| 2014-10-28 | 2,982 | 2,989 | 2,940 | 2,952 | 19,400 | 2,952 |
| 2014-10-27 | 2,972 | 2,991 | 2,953 | 2,982 | 20,200 | 2,982 |
| 2014-10-24 | 2,950 | 2,973 | 2,908 | 2,949 | 36,200 | 2,949 |
| 2014-10-23 | 2,926 | 2,972 | 2,900 | 2,909 | 31,600 | 2,909 |
| 2014-10-22 | 2,855 | 2,945 | 2,855 | 2,926 | 34,000 | 2,926 |
| 2014-10-21 | 2,870 | 2,907 | 2,836 | 2,842 | 27,500 | 2,842 |
| 2014-10-20 | 2,802 | 2,880 | 2,802 | 2,878 | 24,500 | 2,878 |
| 2014-10-17 | 2,801 | 2,815 | 2,755 | 2,761 | 44,100 | 2,761 |
| 2014-10-16 | 2,800 | 2,848 | 2,787 | 2,802 | 69,800 | 2,802 |
| 2014-10-15 | 2,840 | 2,878 | 2,831 | 2,861 | 23,200 | 2,861 |
| 2014-10-14 | 2,877 | 2,877 | 2,831 | 2,841 | 65,700 | 2,841 |
| 2014-10-10 | 2,930 | 2,945 | 2,918 | 2,927 | 31,700 | 2,927 |
| 2014-10-09 | 3,015 | 3,025 | 2,966 | 2,967 | 30,500 | 2,967 |
| 2014-10-08 | 3,020 | 3,030 | 2,980 | 3,015 | 60,300 | 3,015 |
| 2014-10-07 | 3,080 | 3,080 | 3,030 | 3,040 | 32,200 | 3,040 |
| 2014-10-06 | 3,095 | 3,095 | 3,050 | 3,085 | 35,300 | 3,085 |
| 2014-10-03 | 2,963 | 3,000 | 2,963 | 2,994 | 18,800 | 2,994 |
| 2014-10-02 | 3,035 | 3,070 | 2,961 | 2,964 | 61,500 | 2,964 |
| 2014-10-01 | 3,040 | 3,100 | 3,020 | 3,085 | 56,400 | 3,085 |
| 2014-09-30 | 3,035 | 3,045 | 2,985 | 3,040 | 44,600 | 3,040 |
| 2014-09-29 | 3,040 | 3,040 | 2,998 | 3,020 | 33,400 | 3,020 |
| 2014-09-26 | 3,055 | 3,070 | 3,000 | 3,020 | 53,600 | 3,020 |
| 2014-09-25 | 3,130 | 3,130 | 3,075 | 3,085 | 39,500 | 3,085 |
| 2014-09-24 | 3,100 | 3,120 | 3,065 | 3,100 | 50,900 | 3,100 |
| 2014-09-22 | 3,170 | 3,170 | 3,075 | 3,095 | 56,700 | 3,095 |
| 2014-09-19 | 3,170 | 3,175 | 3,130 | 3,170 | 57,100 | 3,170 |
| 2014-09-18 | 3,070 | 3,145 | 3,070 | 3,125 | 51,200 | 3,125 |
| 2014-09-17 | 3,040 | 3,070 | 3,015 | 3,055 | 33,500 | 3,055 |
| 2014-09-16 | 3,020 | 3,035 | 3,005 | 3,025 | 30,300 | 3,025 |
| 2014-09-12 | 2,966 | 3,015 | 2,966 | 3,005 | 56,800 | 3,005 |
| 2014-09-11 | 2,996 | 3,000 | 2,958 | 2,960 | 77,300 | 2,960 |
| 2014-09-10 | 3,015 | 3,055 | 2,979 | 3,000 | 69,500 | 3,000 |
| 2014-09-09 | 3,045 | 3,070 | 3,020 | 3,035 | 24,000 | 3,035 |
| 2014-09-08 | 3,085 | 3,090 | 3,025 | 3,040 | 36,500 | 3,040 |
| 2014-09-05 | 3,130 | 3,145 | 3,045 | 3,070 | 55,000 | 3,070 |
| 2014-09-04 | 3,240 | 3,240 | 3,120 | 3,130 | 48,000 | 3,130 |
| 2014-09-03 | 3,250 | 3,300 | 3,210 | 3,240 | 45,700 | 3,240 |
| 2014-09-02 | 3,400 | 3,480 | 3,260 | 3,305 | 80,500 | 3,305 |
| 2014-09-01 | 3,375 | 3,395 | 3,350 | 3,385 | 34,900 | 3,385 |
| 2014-08-29 | 3,445 | 3,445 | 3,340 | 3,375 | 42,700 | 3,375 |
| 2014-08-28 | 3,335 | 3,480 | 3,330 | 3,450 | 62,000 | 3,450 |
| 2014-08-27 | 3,305 | 3,350 | 3,305 | 3,330 | 19,100 | 3,330 |
| 2014-08-26 | 3,345 | 3,350 | 3,325 | 3,330 | 25,600 | 3,330 |
| 2014-08-25 | 3,330 | 3,345 | 3,300 | 3,325 | 25,400 | 3,325 |
| 2014-08-22 | 3,310 | 3,310 | 3,280 | 3,300 | 26,500 | 3,300 |
| 2014-08-21 | 3,280 | 3,320 | 3,275 | 3,310 | 47,400 | 3,310 |
| 2014-08-20 | 3,215 | 3,280 | 3,200 | 3,270 | 49,200 | 3,270 |
| 2014-08-19 | 3,180 | 3,215 | 3,180 | 3,205 | 34,900 | 3,205 |
| 2014-08-18 | 3,120 | 3,160 | 3,120 | 3,155 | 16,300 | 3,155 |
| 2014-08-15 | 3,085 | 3,135 | 3,080 | 3,120 | 19,900 | 3,120 |
| 2014-08-14 | 3,050 | 3,090 | 3,040 | 3,090 | 14,800 | 3,090 |
| 2014-08-13 | 3,015 | 3,050 | 3,010 | 3,050 | 14,900 | 3,050 |
| 2014-08-12 | 3,015 | 3,060 | 2,998 | 3,030 | 16,400 | 3,030 |
| 2014-08-11 | 2,974 | 3,010 | 2,960 | 3,000 | 15,700 | 3,000 |
| 2014-08-08 | 2,955 | 2,978 | 2,923 | 2,929 | 26,200 | 2,929 |
| 2014-08-07 | 2,972 | 3,000 | 2,958 | 2,991 | 30,000 | 2,991 |
| 2014-08-06 | 3,005 | 3,005 | 2,970 | 2,982 | 25,300 | 2,982 |
| 2014-08-05 | 3,000 | 3,025 | 2,991 | 3,000 | 28,300 | 3,000 |
| 2014-08-04 | 3,015 | 3,025 | 2,996 | 3,000 | 27,000 | 3,000 |
| 2014-08-01 | 3,025 | 3,120 | 3,000 | 3,015 | 35,700 | 3,015 |
| 2014-07-31 | 3,095 | 3,120 | 3,060 | 3,095 | 54,300 | 3,095 |
| 2014-07-30 | 3,120 | 3,170 | 3,120 | 3,160 | 14,000 | 3,160 |
| 2014-07-29 | 3,105 | 3,165 | 3,105 | 3,150 | 16,300 | 3,150 |
| 2014-07-28 | 3,085 | 3,125 | 3,075 | 3,125 | 17,700 | 3,125 |
| 2014-07-25 | 3,040 | 3,085 | 3,005 | 3,080 | 22,900 | 3,080 |
| 2014-07-24 | 3,020 | 3,020 | 3,010 | 3,020 | 10,400 | 3,020 |
| 2014-07-23 | 3,005 | 3,020 | 3,005 | 3,010 | 9,000 | 3,010 |
| 2014-07-22 | 2,971 | 3,015 | 2,971 | 3,010 | 12,200 | 3,010 |
| 2014-07-18 | 2,965 | 2,991 | 2,961 | 2,983 | 17,200 | 2,983 |
| 2014-07-17 | 3,010 | 3,010 | 2,989 | 2,996 | 24,800 | 2,996 |
| 2014-07-16 | 3,040 | 3,050 | 3,010 | 3,020 | 22,400 | 3,020 |
| 2014-07-15 | 3,045 | 3,090 | 3,040 | 3,060 | 44,900 | 3,060 |
| 2014-07-14 | 3,100 | 3,140 | 3,080 | 3,105 | 16,000 | 3,105 |
| 2014-07-11 | 3,100 | 3,125 | 3,095 | 3,115 | 44,500 | 3,115 |
| 2014-07-10 | 3,135 | 3,145 | 3,115 | 3,115 | 16,300 | 3,115 |
| 2014-07-09 | 3,145 | 3,145 | 3,110 | 3,135 | 16,100 | 3,135 |
| 2014-07-08 | 3,115 | 3,150 | 3,105 | 3,135 | 10,300 | 3,135 |
| 2014-07-07 | 3,140 | 3,140 | 3,120 | 3,130 | 3,800 | 3,130 |
| 2014-07-04 | 3,195 | 3,195 | 3,140 | 3,155 | 9,800 | 3,155 |
| 2014-07-03 | 3,170 | 3,180 | 3,155 | 3,160 | 7,300 | 3,160 |
| 2014-07-02 | 3,205 | 3,215 | 3,145 | 3,155 | 24,700 | 3,155 |
| 2014-07-01 | 3,170 | 3,225 | 3,170 | 3,195 | 23,700 | 3,195 |
| 2014-06-30 | 3,115 | 3,160 | 3,095 | 3,155 | 14,600 | 3,155 |
| 2014-06-27 | 3,160 | 3,170 | 3,070 | 3,120 | 23,800 | 3,120 |
| 2014-06-26 | 3,160 | 3,160 | 3,115 | 3,135 | 14,500 | 3,135 |
| 2014-06-25 | 3,195 | 3,200 | 3,120 | 3,125 | 28,700 | 3,125 |
| 2014-06-24 | 3,115 | 3,200 | 3,110 | 3,195 | 22,600 | 3,195 |
| 2014-06-23 | 3,140 | 3,140 | 3,105 | 3,120 | 8,800 | 3,120 |
| 2014-06-20 | 3,150 | 3,150 | 3,110 | 3,140 | 19,800 | 3,140 |
| 2014-06-19 | 3,110 | 3,140 | 3,100 | 3,140 | 41,500 | 3,140 |
| 2014-06-18 | 3,115 | 3,115 | 3,085 | 3,110 | 33,600 | 3,110 |
| 2014-06-17 | 3,050 | 3,115 | 3,020 | 3,105 | 68,100 | 3,105 |
| 2014-06-16 | 3,130 | 3,130 | 3,025 | 3,050 | 54,100 | 3,050 |
| 2014-06-13 | 3,045 | 3,120 | 3,030 | 3,095 | 93,800 | 3,095 |
| 2014-06-12 | 3,005 | 3,040 | 2,994 | 3,030 | 24,500 | 3,030 |
| 2014-06-11 | 2,948 | 3,015 | 2,948 | 3,005 | 34,000 | 3,005 |
| 2014-06-10 | 2,999 | 3,010 | 2,935 | 2,948 | 47,200 | 2,948 |
| 2014-06-09 | 2,991 | 3,005 | 2,950 | 2,957 | 19,500 | 2,957 |
| 2014-06-06 | 3,010 | 3,020 | 2,952 | 2,991 | 25,600 | 2,991 |
| 2014-06-05 | 3,010 | 3,035 | 2,998 | 3,005 | 20,400 | 3,005 |
| 2014-06-04 | 2,972 | 3,015 | 2,961 | 3,010 | 21,700 | 3,010 |
| 2014-06-03 | 3,030 | 3,040 | 2,960 | 2,972 | 47,700 | 2,972 |
| 2014-06-02 | 2,990 | 3,020 | 2,973 | 3,015 | 30,900 | 3,015 |
| 2014-05-30 | 2,952 | 3,000 | 2,936 | 2,977 | 42,800 | 2,977 |
| 2014-05-29 | 2,944 | 2,987 | 2,944 | 2,956 | 58,600 | 2,956 |
| 2014-05-28 | 2,972 | 3,020 | 2,970 | 2,994 | 29,600 | 2,994 |
| 2014-05-27 | 3,010 | 3,025 | 2,985 | 2,988 | 23,800 | 2,988 |
| 2014-05-26 | 2,979 | 3,020 | 2,970 | 3,010 | 24,500 | 3,010 |
| 2014-05-23 | 2,943 | 2,988 | 2,923 | 2,971 | 37,900 | 2,971 |
| 2014-05-22 | 2,896 | 2,945 | 2,882 | 2,943 | 41,400 | 2,943 |
| 2014-05-21 | 2,800 | 2,873 | 2,800 | 2,870 | 31,800 | 2,870 |
| 2014-05-20 | 2,837 | 2,853 | 2,811 | 2,816 | 19,700 | 2,816 |
| 2014-05-19 | 2,832 | 2,870 | 2,828 | 2,833 | 28,300 | 2,833 |
| 2014-05-16 | 2,893 | 2,900 | 2,815 | 2,847 | 63,900 | 2,847 |
| 2014-05-15 | 2,910 | 2,936 | 2,893 | 2,907 | 28,400 | 2,907 |
| 2014-05-14 | 2,943 | 2,959 | 2,926 | 2,933 | 13,200 | 2,933 |
| 2014-05-13 | 2,962 | 2,980 | 2,922 | 2,940 | 32,500 | 2,940 |
| 2014-05-12 | 3,020 | 3,045 | 2,905 | 2,912 | 55,800 | 2,912 |
| 2014-05-09 | 3,015 | 3,060 | 2,993 | 3,020 | 33,200 | 3,020 |
| 2014-05-08 | 3,025 | 3,055 | 2,997 | 3,040 | 61,500 | 3,040 |
| 2014-05-07 | 2,999 | 2,999 | 2,951 | 2,975 | 57,600 | 2,975 |
| 2014-05-02 | 2,985 | 3,030 | 2,980 | 3,015 | 34,800 | 3,015 |
| 2014-05-01 | 2,950 | 3,015 | 2,950 | 3,010 | 62,100 | 3,010 |
| 2014-04-30 | 2,891 | 2,946 | 2,884 | 2,902 | 49,800 | 2,902 |
| 2014-04-28 | 2,899 | 2,926 | 2,879 | 2,891 | 54,500 | 2,891 |
| 2014-04-25 | 2,900 | 2,922 | 2,871 | 2,892 | 97,400 | 2,892 |
| 2014-04-24 | 2,975 | 2,975 | 2,924 | 2,947 | 50,800 | 2,947 |
| 2014-04-23 | 2,972 | 2,972 | 2,936 | 2,969 | 42,200 | 2,969 |
| 2014-04-22 | 2,978 | 2,978 | 2,916 | 2,922 | 66,200 | 2,922 |
| 2014-04-21 | 2,987 | 2,992 | 2,914 | 2,939 | 58,600 | 2,939 |
| 2014-04-18 | 2,978 | 2,985 | 2,926 | 2,978 | 57,600 | 2,978 |
| 2014-04-17 | 3,025 | 3,035 | 2,939 | 2,952 | 66,600 | 2,952 |
| 2014-04-16 | 3,040 | 3,090 | 2,980 | 3,015 | 119,200 | 3,015 |
| 2014-04-15 | 3,000 | 3,080 | 2,970 | 3,040 | 100,200 | 3,040 |
| 2014-04-14 | 2,900 | 2,965 | 2,900 | 2,926 | 58,000 | 2,926 |
| 2014-04-11 | 3,000 | 3,000 | 2,923 | 2,939 | 57,300 | 2,939 |
| 2014-04-10 | 3,045 | 3,100 | 3,020 | 3,030 | 34,500 | 3,030 |
| 2014-04-09 | 3,010 | 3,040 | 2,982 | 3,005 | 53,600 | 3,005 |
| 2014-04-08 | 3,125 | 3,125 | 3,060 | 3,060 | 39,600 | 3,060 |
| 2014-04-07 | 3,200 | 3,220 | 3,155 | 3,165 | 35,800 | 3,165 |
| 2014-04-04 | 3,265 | 3,270 | 3,215 | 3,225 | 37,800 | 3,225 |
| 2014-04-03 | 3,285 | 3,285 | 3,240 | 3,250 | 41,900 | 3,250 |
| 2014-04-02 | 3,285 | 3,325 | 3,285 | 3,285 | 35,200 | 3,285 |
| 2014-04-01 | 3,290 | 3,350 | 3,280 | 3,320 | 69,800 | 3,320 |
| 2014-03-31 | 3,300 | 3,385 | 3,260 | 3,350 | 75,100 | 3,350 |
| 2014-03-28 | 3,320 | 3,370 | 3,315 | 3,370 | 33,000 | 3,370 |
| 2014-03-27 | 3,365 | 3,375 | 3,270 | 3,350 | 52,400 | 3,350 |
| 2014-03-26 | 3,260 | 3,345 | 3,255 | 3,315 | 58,500 | 3,315 |
| 2014-03-25 | 3,355 | 3,460 | 3,275 | 3,295 | 121,600 | 3,295 |
| 2014-03-24 | 3,290 | 3,395 | 3,265 | 3,350 | 109,900 | 3,350 |
| 2014-03-20 | 3,310 | 3,330 | 3,190 | 3,200 | 83,000 | 3,200 |
| 2014-03-19 | 3,380 | 3,395 | 3,305 | 3,315 | 52,400 | 3,315 |
| 2014-03-18 | 3,290 | 3,505 | 3,260 | 3,375 | 145,400 | 3,375 |
| 2014-03-17 | 3,200 | 3,250 | 3,165 | 3,170 | 66,000 | 3,170 |
| 2014-03-14 | 3,335 | 3,345 | 3,235 | 3,250 | 108,000 | 3,250 |
| 2014-03-13 | 3,405 | 3,450 | 3,385 | 3,405 | 53,400 | 3,405 |
| 2014-03-12 | 3,475 | 3,475 | 3,385 | 3,390 | 88,400 | 3,390 |
| 2014-03-11 | 3,535 | 3,595 | 3,480 | 3,520 | 75,000 | 3,520 |
| 2014-03-10 | 3,540 | 3,550 | 3,500 | 3,520 | 54,500 | 3,520 |
| 2014-03-07 | 3,535 | 3,545 | 3,490 | 3,540 | 69,500 | 3,540 |
| 2014-03-06 | 3,610 | 3,610 | 3,485 | 3,535 | 104,800 | 3,535 |
| 2014-03-05 | 3,600 | 3,645 | 3,565 | 3,575 | 66,400 | 3,575 |
| 2014-03-04 | 3,575 | 3,625 | 3,510 | 3,575 | 148,400 | 3,575 |
| 2014-03-03 | 3,650 | 3,690 | 3,500 | 3,645 | 221,500 | 3,645 |
| 2014-02-28 | 3,715 | 3,745 | 3,635 | 3,700 | 266,900 | 3,700 |
| 2014-02-27 | 3,585 | 3,775 | 3,540 | 3,695 | 261,200 | 3,695 |
| 2014-02-26 | 3,480 | 3,560 | 3,470 | 3,515 | 91,400 | 3,515 |
| 2014-02-25 | 3,475 | 3,530 | 3,450 | 3,470 | 143,200 | 3,470 |
| 2014-02-24 | 3,330 | 3,450 | 3,325 | 3,410 | 175,500 | 3,410 |
| 2014-02-21 | 3,260 | 3,300 | 3,245 | 3,290 | 59,000 | 3,290 |
| 2014-02-20 | 3,250 | 3,280 | 3,200 | 3,240 | 82,700 | 3,240 |
| 2014-02-19 | 3,295 | 3,315 | 3,195 | 3,215 | 61,800 | 3,215 |
| 2014-02-18 | 3,295 | 3,330 | 3,255 | 3,310 | 84,400 | 3,310 |
| 2014-02-17 | 3,230 | 3,325 | 3,160 | 3,320 | 87,900 | 3,320 |
| 2014-02-14 | 3,325 | 3,330 | 3,170 | 3,225 | 100,200 | 3,225 |
| 2014-02-13 | 3,170 | 3,320 | 3,160 | 3,255 | 123,700 | 3,255 |
| 2014-02-12 | 3,090 | 3,150 | 3,070 | 3,135 | 59,000 | 3,135 |
| 2014-02-10 | 3,000 | 3,050 | 2,999 | 3,020 | 49,600 | 3,020 |
| 2014-02-07 | 2,962 | 3,015 | 2,955 | 2,989 | 43,600 | 2,989 |
| 2014-02-06 | 2,990 | 3,015 | 2,943 | 2,951 | 47,000 | 2,951 |
| 2014-02-05 | 2,933 | 3,040 | 2,900 | 2,955 | 90,700 | 2,955 |
| 2014-02-04 | 2,898 | 3,190 | 2,820 | 2,927 | 270,100 | 2,927 |
| 2014-02-03 | 3,060 | 3,085 | 2,990 | 3,010 | 64,500 | 3,010 |
| 2014-01-31 | 3,160 | 3,200 | 3,105 | 3,130 | 84,000 | 3,130 |
| 2014-01-30 | 3,140 | 3,190 | 3,140 | 3,155 | 65,100 | 3,155 |
| 2014-01-29 | 3,170 | 3,270 | 3,150 | 3,250 | 62,600 | 3,250 |
| 2014-01-28 | 3,190 | 3,235 | 3,115 | 3,115 | 75,200 | 3,115 |
| 2014-01-27 | 3,205 | 3,250 | 3,140 | 3,165 | 148,000 | 3,165 |
| 2014-01-24 | 3,330 | 3,390 | 3,320 | 3,325 | 121,900 | 3,325 |
| 2014-01-23 | 3,525 | 3,540 | 3,405 | 3,425 | 155,900 | 3,425 |
| 2014-01-22 | 3,605 | 3,680 | 3,410 | 3,490 | 364,400 | 3,490 |
| 2014-01-21 | 4,050 | 4,080 | 3,660 | 3,675 | 751,800 | 3,675 |
| 2014-01-20 | 3,555 | 3,905 | 3,515 | 3,905 | 995,200 | 3,905 |
| 2014-01-17 | 3,185 | 3,245 | 3,135 | 3,205 | 24,400 | 3,205 |
| 2014-01-16 | 3,125 | 3,220 | 3,125 | 3,130 | 15,200 | 3,130 |
| 2014-01-15 | 3,130 | 3,150 | 3,085 | 3,130 | 19,100 | 3,130 |
| 2014-01-14 | 3,070 | 3,130 | 3,010 | 3,075 | 41,400 | 3,075 |
| 2014-01-10 | 3,080 | 3,200 | 3,070 | 3,160 | 39,600 | 3,160 |
| 2014-01-09 | 3,120 | 3,160 | 3,085 | 3,105 | 9,200 | 3,105 |
| 2014-01-08 | 3,080 | 3,130 | 3,060 | 3,125 | 14,600 | 3,125 |
| 2014-01-07 | 3,115 | 3,140 | 3,075 | 3,075 | 27,900 | 3,075 |
| 2014-01-06 | 3,095 | 3,095 | 3,030 | 3,070 | 31,200 | 3,070 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
