4553 東和薬品(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 | 5,420 | 5,420 | 5,350 | 5,360 | 14,500 | 1,786.67 |
| 2014-12-29 | 5,440 | 5,440 | 5,330 | 5,400 | 22,600 | 1,800 |
| 2014-12-26 | 5,360 | 5,420 | 5,360 | 5,370 | 16,900 | 1,790 |
| 2014-12-25 | 5,390 | 5,450 | 5,360 | 5,400 | 40,600 | 1,800 |
| 2014-12-24 | 5,430 | 5,430 | 5,310 | 5,370 | 29,100 | 1,790 |
| 2014-12-22 | 5,380 | 5,430 | 5,270 | 5,330 | 48,600 | 1,776.67 |
| 2014-12-19 | 5,210 | 5,400 | 5,210 | 5,380 | 80,100 | 1,793.33 |
| 2014-12-18 | 5,160 | 5,270 | 5,160 | 5,190 | 66,900 | 1,730 |
| 2014-12-17 | 5,130 | 5,220 | 5,100 | 5,100 | 49,300 | 1,700 |
| 2014-12-16 | 5,250 | 5,260 | 5,210 | 5,220 | 19,500 | 1,740 |
| 2014-12-15 | 5,300 | 5,360 | 5,250 | 5,270 | 55,600 | 1,756.67 |
| 2014-12-12 | 5,320 | 5,410 | 5,270 | 5,360 | 54,000 | 1,786.67 |
| 2014-12-11 | 5,230 | 5,330 | 5,180 | 5,290 | 45,600 | 1,763.33 |
| 2014-12-10 | 5,380 | 5,390 | 5,280 | 5,310 | 55,800 | 1,770 |
| 2014-12-09 | 5,570 | 5,600 | 5,390 | 5,390 | 55,300 | 1,796.67 |
| 2014-12-08 | 5,620 | 5,700 | 5,610 | 5,610 | 43,200 | 1,870 |
| 2014-12-05 | 5,570 | 5,670 | 5,570 | 5,670 | 74,400 | 1,890 |
| 2014-12-04 | 5,540 | 5,590 | 5,520 | 5,540 | 59,300 | 1,846.67 |
| 2014-12-03 | 5,530 | 5,580 | 5,480 | 5,540 | 59,200 | 1,846.67 |
| 2014-12-02 | 5,410 | 5,530 | 5,390 | 5,490 | 76,800 | 1,830 |
| 2014-12-01 | 5,340 | 5,430 | 5,340 | 5,360 | 53,700 | 1,786.67 |
| 2014-11-28 | 5,320 | 5,360 | 5,310 | 5,340 | 38,300 | 1,780 |
| 2014-11-27 | 5,500 | 5,510 | 5,340 | 5,340 | 80,500 | 1,780 |
| 2014-11-26 | 5,390 | 5,530 | 5,380 | 5,460 | 114,600 | 1,820 |
| 2014-11-25 | 5,320 | 5,420 | 5,290 | 5,320 | 85,000 | 1,773.33 |
| 2014-11-21 | 5,340 | 5,360 | 5,280 | 5,320 | 45,500 | 1,773.33 |
| 2014-11-20 | 5,370 | 5,390 | 5,320 | 5,350 | 37,200 | 1,783.33 |
| 2014-11-19 | 5,470 | 5,500 | 5,300 | 5,360 | 68,800 | 1,786.67 |
| 2014-11-18 | 5,300 | 5,450 | 5,300 | 5,390 | 66,700 | 1,796.67 |
| 2014-11-17 | 5,500 | 5,500 | 5,300 | 5,330 | 63,800 | 1,776.67 |
| 2014-11-14 | 5,340 | 5,450 | 5,290 | 5,440 | 59,300 | 1,813.33 |
| 2014-11-13 | 5,260 | 5,300 | 5,230 | 5,280 | 42,400 | 1,760 |
| 2014-11-12 | 5,200 | 5,300 | 5,200 | 5,250 | 93,100 | 1,750 |
| 2014-11-11 | 5,060 | 5,190 | 5,030 | 5,180 | 111,500 | 1,726.67 |
| 2014-11-10 | 4,995 | 5,000 | 4,950 | 4,995 | 45,900 | 1,665 |
| 2014-11-07 | 4,900 | 4,985 | 4,890 | 4,985 | 45,100 | 1,661.67 |
| 2014-11-06 | 5,030 | 5,040 | 4,815 | 4,830 | 73,000 | 1,610 |
| 2014-11-05 | 5,080 | 5,190 | 5,010 | 5,030 | 154,700 | 1,676.67 |
| 2014-11-04 | 4,920 | 5,000 | 4,880 | 4,980 | 68,300 | 1,660 |
| 2014-10-31 | 4,840 | 4,935 | 4,810 | 4,880 | 48,500 | 1,626.67 |
| 2014-10-30 | 4,835 | 4,855 | 4,800 | 4,800 | 17,800 | 1,600 |
| 2014-10-29 | 4,875 | 4,875 | 4,795 | 4,855 | 19,800 | 1,618.33 |
| 2014-10-28 | 4,930 | 4,950 | 4,800 | 4,805 | 40,400 | 1,601.67 |
| 2014-10-27 | 4,820 | 4,925 | 4,810 | 4,910 | 68,500 | 1,636.67 |
| 2014-10-24 | 4,735 | 4,840 | 4,675 | 4,825 | 65,900 | 1,608.33 |
| 2014-10-23 | 4,670 | 4,695 | 4,595 | 4,640 | 31,300 | 1,546.67 |
| 2014-10-22 | 4,650 | 4,730 | 4,645 | 4,705 | 39,100 | 1,568.33 |
| 2014-10-21 | 4,735 | 4,735 | 4,545 | 4,580 | 66,000 | 1,526.67 |
| 2014-10-20 | 4,615 | 4,735 | 4,615 | 4,735 | 42,700 | 1,578.33 |
| 2014-10-17 | 4,655 | 4,655 | 4,565 | 4,585 | 41,500 | 1,528.33 |
| 2014-10-16 | 4,605 | 4,685 | 4,595 | 4,655 | 47,800 | 1,551.67 |
| 2014-10-15 | 4,610 | 4,700 | 4,610 | 4,695 | 32,200 | 1,565 |
| 2014-10-14 | 4,560 | 4,640 | 4,550 | 4,625 | 41,000 | 1,541.67 |
| 2014-10-10 | 4,710 | 4,780 | 4,710 | 4,735 | 28,800 | 1,578.33 |
| 2014-10-09 | 4,835 | 4,845 | 4,805 | 4,820 | 37,200 | 1,606.67 |
| 2014-10-08 | 4,785 | 4,850 | 4,765 | 4,840 | 36,600 | 1,613.33 |
| 2014-10-07 | 4,815 | 4,865 | 4,805 | 4,830 | 41,100 | 1,610 |
| 2014-10-06 | 4,800 | 4,840 | 4,780 | 4,815 | 52,900 | 1,605 |
| 2014-10-03 | 4,690 | 4,790 | 4,670 | 4,770 | 38,600 | 1,590 |
| 2014-10-02 | 4,810 | 4,810 | 4,720 | 4,725 | 71,100 | 1,575 |
| 2014-10-01 | 4,800 | 4,835 | 4,790 | 4,830 | 83,900 | 1,610 |
| 2014-09-30 | 4,770 | 4,815 | 4,715 | 4,805 | 45,500 | 1,601.67 |
| 2014-09-29 | 4,775 | 4,775 | 4,705 | 4,755 | 32,700 | 1,585 |
| 2014-09-26 | 4,760 | 4,860 | 4,700 | 4,755 | 51,700 | 1,585 |
| 2014-09-25 | 4,770 | 4,865 | 4,760 | 4,865 | 103,000 | 1,621.67 |
| 2014-09-24 | 4,725 | 4,795 | 4,700 | 4,730 | 61,700 | 1,576.67 |
| 2014-09-22 | 4,600 | 4,850 | 4,590 | 4,795 | 168,600 | 1,598.33 |
| 2014-09-19 | 4,525 | 4,545 | 4,505 | 4,540 | 60,500 | 1,513.33 |
| 2014-09-18 | 4,450 | 4,540 | 4,450 | 4,535 | 64,100 | 1,511.67 |
| 2014-09-17 | 4,470 | 4,490 | 4,450 | 4,450 | 42,700 | 1,483.33 |
| 2014-09-16 | 4,445 | 4,500 | 4,430 | 4,470 | 45,600 | 1,490 |
| 2014-09-12 | 4,410 | 4,455 | 4,395 | 4,425 | 84,400 | 1,475 |
| 2014-09-11 | 4,395 | 4,400 | 4,340 | 4,385 | 27,000 | 1,461.67 |
| 2014-09-10 | 4,330 | 4,360 | 4,315 | 4,360 | 24,200 | 1,453.33 |
| 2014-09-09 | 4,295 | 4,345 | 4,285 | 4,325 | 47,300 | 1,441.67 |
| 2014-09-08 | 4,280 | 4,295 | 4,255 | 4,295 | 38,100 | 1,431.67 |
| 2014-09-05 | 4,275 | 4,275 | 4,235 | 4,260 | 26,600 | 1,420 |
| 2014-09-04 | 4,275 | 4,275 | 4,240 | 4,255 | 23,600 | 1,418.33 |
| 2014-09-03 | 4,275 | 4,275 | 4,235 | 4,260 | 22,100 | 1,420 |
| 2014-09-02 | 4,205 | 4,270 | 4,190 | 4,240 | 43,400 | 1,413.33 |
| 2014-09-01 | 4,245 | 4,260 | 4,170 | 4,240 | 32,000 | 1,413.33 |
| 2014-08-29 | 4,260 | 4,265 | 4,240 | 4,240 | 25,600 | 1,413.33 |
| 2014-08-28 | 4,255 | 4,270 | 4,220 | 4,260 | 49,400 | 1,420 |
| 2014-08-27 | 4,210 | 4,265 | 4,210 | 4,265 | 39,300 | 1,421.67 |
| 2014-08-26 | 4,235 | 4,265 | 4,210 | 4,235 | 41,100 | 1,411.67 |
| 2014-08-25 | 4,290 | 4,290 | 4,245 | 4,265 | 23,700 | 1,421.67 |
| 2014-08-22 | 4,260 | 4,285 | 4,250 | 4,260 | 40,300 | 1,420 |
| 2014-08-21 | 4,250 | 4,280 | 4,240 | 4,275 | 45,200 | 1,425 |
| 2014-08-20 | 4,250 | 4,280 | 4,240 | 4,250 | 39,000 | 1,416.67 |
| 2014-08-19 | 4,255 | 4,255 | 4,225 | 4,255 | 38,200 | 1,418.33 |
| 2014-08-18 | 4,260 | 4,260 | 4,235 | 4,255 | 34,800 | 1,418.33 |
| 2014-08-15 | 4,205 | 4,255 | 4,205 | 4,240 | 60,100 | 1,413.33 |
| 2014-08-14 | 4,190 | 4,210 | 4,155 | 4,200 | 49,700 | 1,400 |
| 2014-08-13 | 4,175 | 4,200 | 4,165 | 4,190 | 42,500 | 1,396.67 |
| 2014-08-12 | 4,110 | 4,205 | 4,105 | 4,200 | 146,200 | 1,400 |
| 2014-08-11 | 4,125 | 4,180 | 4,060 | 4,120 | 244,900 | 1,373.33 |
| 2014-08-08 | 3,915 | 3,920 | 3,840 | 3,850 | 64,000 | 1,283.33 |
| 2014-08-07 | 3,950 | 3,950 | 3,915 | 3,945 | 34,900 | 1,315 |
| 2014-08-06 | 3,935 | 3,970 | 3,915 | 3,955 | 68,500 | 1,318.33 |
| 2014-08-05 | 3,955 | 3,975 | 3,950 | 3,955 | 26,500 | 1,318.33 |
| 2014-08-04 | 3,925 | 3,975 | 3,925 | 3,965 | 32,000 | 1,321.67 |
| 2014-08-01 | 3,940 | 3,970 | 3,920 | 3,920 | 39,500 | 1,306.67 |
| 2014-07-31 | 3,945 | 3,970 | 3,940 | 3,955 | 43,800 | 1,318.33 |
| 2014-07-30 | 3,960 | 3,960 | 3,930 | 3,940 | 27,900 | 1,313.33 |
| 2014-07-29 | 3,960 | 3,975 | 3,940 | 3,945 | 30,500 | 1,315 |
| 2014-07-28 | 3,975 | 3,975 | 3,940 | 3,950 | 41,900 | 1,316.67 |
| 2014-07-25 | 3,980 | 3,980 | 3,940 | 3,950 | 20,600 | 1,316.67 |
| 2014-07-24 | 3,950 | 3,965 | 3,920 | 3,945 | 43,000 | 1,315 |
| 2014-07-23 | 3,935 | 3,945 | 3,910 | 3,930 | 23,400 | 1,310 |
| 2014-07-22 | 3,910 | 3,960 | 3,910 | 3,935 | 54,300 | 1,311.67 |
| 2014-07-18 | 3,920 | 3,930 | 3,890 | 3,900 | 84,600 | 1,300 |
| 2014-07-17 | 3,955 | 3,965 | 3,920 | 3,920 | 124,300 | 1,306.67 |
| 2014-07-16 | 3,985 | 3,990 | 3,955 | 3,955 | 92,800 | 1,318.33 |
| 2014-07-15 | 4,000 | 4,005 | 3,980 | 3,995 | 63,100 | 1,331.67 |
| 2014-07-14 | 3,975 | 4,005 | 3,970 | 3,990 | 41,300 | 1,330 |
| 2014-07-11 | 4,005 | 4,010 | 3,965 | 3,970 | 121,800 | 1,323.33 |
| 2014-07-10 | 4,080 | 4,080 | 4,020 | 4,020 | 52,200 | 1,340 |
| 2014-07-09 | 4,075 | 4,085 | 4,065 | 4,080 | 37,700 | 1,360 |
| 2014-07-08 | 4,120 | 4,120 | 4,080 | 4,095 | 32,300 | 1,365 |
| 2014-07-07 | 4,110 | 4,125 | 4,090 | 4,100 | 34,300 | 1,366.67 |
| 2014-07-04 | 4,090 | 4,120 | 4,070 | 4,115 | 57,300 | 1,371.67 |
| 2014-07-03 | 4,105 | 4,115 | 4,070 | 4,095 | 48,400 | 1,365 |
| 2014-07-02 | 4,130 | 4,130 | 4,065 | 4,100 | 47,300 | 1,366.67 |
| 2014-07-01 | 4,125 | 4,170 | 4,085 | 4,085 | 57,700 | 1,361.67 |
| 2014-06-30 | 4,100 | 4,135 | 4,085 | 4,125 | 59,300 | 1,375 |
| 2014-06-27 | 4,170 | 4,170 | 4,050 | 4,070 | 42,300 | 1,356.67 |
| 2014-06-26 | 4,180 | 4,190 | 4,125 | 4,140 | 52,600 | 1,380 |
| 2014-06-25 | 4,210 | 4,210 | 4,145 | 4,160 | 46,300 | 1,386.67 |
| 2014-06-24 | 4,210 | 4,210 | 4,135 | 4,155 | 80,100 | 1,385 |
| 2014-06-23 | 4,110 | 4,180 | 4,110 | 4,170 | 53,100 | 1,390 |
| 2014-06-20 | 4,130 | 4,170 | 4,100 | 4,110 | 73,500 | 1,370 |
| 2014-06-19 | 4,085 | 4,135 | 4,080 | 4,130 | 92,300 | 1,376.67 |
| 2014-06-18 | 4,040 | 4,065 | 4,010 | 4,065 | 56,900 | 1,355 |
| 2014-06-17 | 4,025 | 4,040 | 4,005 | 4,025 | 63,000 | 1,341.67 |
| 2014-06-16 | 4,020 | 4,035 | 4,000 | 4,020 | 44,700 | 1,340 |
| 2014-06-13 | 3,990 | 4,055 | 3,990 | 4,040 | 88,800 | 1,346.67 |
| 2014-06-12 | 3,995 | 4,025 | 3,985 | 4,015 | 65,100 | 1,338.33 |
| 2014-06-11 | 4,000 | 4,015 | 3,990 | 3,995 | 49,100 | 1,331.67 |
| 2014-06-10 | 4,030 | 4,030 | 3,990 | 3,995 | 92,700 | 1,331.67 |
| 2014-06-09 | 4,070 | 4,070 | 4,010 | 4,030 | 55,100 | 1,343.33 |
| 2014-06-06 | 4,040 | 4,040 | 4,005 | 4,030 | 76,200 | 1,343.33 |
| 2014-06-05 | 3,995 | 4,050 | 3,950 | 4,000 | 173,600 | 1,333.33 |
| 2014-06-04 | 4,125 | 4,130 | 4,085 | 4,130 | 53,200 | 1,376.67 |
| 2014-06-03 | 4,155 | 4,160 | 4,120 | 4,125 | 34,700 | 1,375 |
| 2014-06-02 | 4,125 | 4,150 | 4,110 | 4,130 | 47,600 | 1,376.67 |
| 2014-05-30 | 4,085 | 4,110 | 4,075 | 4,090 | 55,400 | 1,363.33 |
| 2014-05-29 | 4,070 | 4,080 | 4,035 | 4,065 | 44,300 | 1,355 |
| 2014-05-28 | 4,085 | 4,095 | 4,060 | 4,065 | 70,500 | 1,355 |
| 2014-05-27 | 4,100 | 4,120 | 4,060 | 4,085 | 58,400 | 1,361.67 |
| 2014-05-26 | 4,050 | 4,075 | 4,020 | 4,075 | 47,300 | 1,358.33 |
| 2014-05-23 | 4,055 | 4,055 | 4,000 | 4,020 | 54,200 | 1,340 |
| 2014-05-22 | 4,015 | 4,015 | 3,955 | 3,985 | 86,700 | 1,328.33 |
| 2014-05-21 | 4,020 | 4,025 | 3,930 | 3,945 | 103,000 | 1,315 |
| 2014-05-20 | 4,100 | 4,125 | 4,010 | 4,015 | 118,300 | 1,338.33 |
| 2014-05-19 | 4,130 | 4,170 | 4,085 | 4,100 | 91,000 | 1,366.67 |
| 2014-05-16 | 4,195 | 4,195 | 4,060 | 4,140 | 175,100 | 1,380 |
| 2014-05-15 | 4,400 | 4,410 | 4,235 | 4,240 | 239,000 | 1,413.33 |
| 2014-05-14 | 4,550 | 4,690 | 4,535 | 4,675 | 106,600 | 1,558.33 |
| 2014-05-13 | 4,500 | 4,540 | 4,440 | 4,530 | 50,500 | 1,510 |
| 2014-05-12 | 4,580 | 4,585 | 4,480 | 4,485 | 44,400 | 1,495 |
| 2014-05-09 | 4,545 | 4,595 | 4,495 | 4,510 | 62,400 | 1,503.33 |
| 2014-05-08 | 4,455 | 4,605 | 4,435 | 4,595 | 69,300 | 1,531.67 |
| 2014-05-07 | 4,530 | 4,535 | 4,400 | 4,420 | 49,600 | 1,473.33 |
| 2014-05-02 | 4,420 | 4,520 | 4,390 | 4,505 | 55,600 | 1,501.67 |
| 2014-05-01 | 4,435 | 4,435 | 4,350 | 4,420 | 48,800 | 1,473.33 |
| 2014-04-30 | 4,385 | 4,400 | 4,355 | 4,365 | 53,100 | 1,455 |
| 2014-04-28 | 4,300 | 4,380 | 4,265 | 4,380 | 57,800 | 1,460 |
| 2014-04-25 | 4,310 | 4,375 | 4,280 | 4,325 | 66,700 | 1,441.67 |
| 2014-04-24 | 4,245 | 4,285 | 4,235 | 4,265 | 52,400 | 1,421.67 |
| 2014-04-23 | 4,210 | 4,260 | 4,210 | 4,245 | 33,100 | 1,415 |
| 2014-04-22 | 4,260 | 4,265 | 4,220 | 4,220 | 38,300 | 1,406.67 |
| 2014-04-21 | 4,230 | 4,265 | 4,210 | 4,235 | 32,400 | 1,411.67 |
| 2014-04-18 | 4,210 | 4,235 | 4,175 | 4,230 | 38,900 | 1,410 |
| 2014-04-17 | 4,205 | 4,205 | 4,135 | 4,175 | 99,100 | 1,391.67 |
| 2014-04-16 | 4,230 | 4,270 | 4,210 | 4,240 | 29,900 | 1,413.33 |
| 2014-04-15 | 4,230 | 4,250 | 4,200 | 4,230 | 81,600 | 1,410 |
| 2014-04-14 | 4,050 | 4,200 | 4,040 | 4,160 | 65,300 | 1,386.67 |
| 2014-04-11 | 4,100 | 4,150 | 4,050 | 4,060 | 98,100 | 1,353.33 |
| 2014-04-10 | 4,140 | 4,190 | 4,080 | 4,110 | 70,000 | 1,370 |
| 2014-04-09 | 4,180 | 4,180 | 4,040 | 4,075 | 202,300 | 1,358.33 |
| 2014-04-08 | 4,285 | 4,365 | 4,210 | 4,215 | 143,300 | 1,405 |
| 2014-04-07 | 4,260 | 4,380 | 4,255 | 4,285 | 93,700 | 1,428.33 |
| 2014-04-04 | 4,275 | 4,280 | 4,215 | 4,255 | 83,900 | 1,418.33 |
| 2014-04-03 | 4,355 | 4,360 | 4,280 | 4,295 | 117,100 | 1,431.67 |
| 2014-04-02 | 4,450 | 4,475 | 4,355 | 4,360 | 90,400 | 1,453.33 |
| 2014-04-01 | 4,445 | 4,460 | 4,350 | 4,405 | 74,900 | 1,468.33 |
| 2014-03-31 | 4,430 | 4,480 | 4,365 | 4,455 | 63,700 | 1,485 |
| 2014-03-28 | 4,390 | 4,390 | 4,310 | 4,360 | 44,800 | 1,453.33 |
| 2014-03-27 | 4,400 | 4,420 | 4,330 | 4,405 | 60,300 | 1,468.33 |
| 2014-03-26 | 4,485 | 4,485 | 4,390 | 4,410 | 41,800 | 1,470 |
| 2014-03-25 | 4,510 | 4,510 | 4,410 | 4,430 | 89,300 | 1,476.67 |
| 2014-03-24 | 4,465 | 4,595 | 4,465 | 4,535 | 104,500 | 1,511.67 |
| 2014-03-20 | 4,475 | 4,510 | 4,415 | 4,470 | 143,100 | 1,490 |
| 2014-03-19 | 4,435 | 4,475 | 4,375 | 4,445 | 81,600 | 1,481.67 |
| 2014-03-18 | 4,430 | 4,505 | 4,400 | 4,435 | 104,200 | 1,478.33 |
| 2014-03-17 | 4,415 | 4,455 | 4,380 | 4,395 | 81,000 | 1,465 |
| 2014-03-14 | 4,535 | 4,545 | 4,470 | 4,485 | 112,400 | 1,495 |
| 2014-03-13 | 4,655 | 4,665 | 4,560 | 4,605 | 64,500 | 1,535 |
| 2014-03-12 | 4,685 | 4,700 | 4,665 | 4,665 | 46,400 | 1,555 |
| 2014-03-11 | 4,770 | 4,775 | 4,690 | 4,725 | 52,300 | 1,575 |
| 2014-03-10 | 4,735 | 4,785 | 4,695 | 4,730 | 22,100 | 1,576.67 |
| 2014-03-07 | 4,800 | 4,820 | 4,765 | 4,770 | 35,500 | 1,590 |
| 2014-03-06 | 4,760 | 4,760 | 4,700 | 4,740 | 41,400 | 1,580 |
| 2014-03-05 | 4,775 | 4,820 | 4,765 | 4,800 | 38,300 | 1,600 |
| 2014-03-04 | 4,650 | 4,815 | 4,650 | 4,765 | 50,400 | 1,588.33 |
| 2014-03-03 | 4,665 | 4,780 | 4,570 | 4,765 | 109,700 | 1,588.33 |
| 2014-02-28 | 4,615 | 4,670 | 4,545 | 4,660 | 176,600 | 1,553.33 |
| 2014-02-27 | 4,780 | 4,810 | 4,580 | 4,615 | 233,200 | 1,538.33 |
| 2014-02-26 | 4,790 | 4,890 | 4,785 | 4,810 | 134,600 | 1,603.33 |
| 2014-02-25 | 4,980 | 4,980 | 4,850 | 4,900 | 131,900 | 1,633.33 |
| 2014-02-24 | 4,980 | 5,050 | 4,855 | 4,925 | 113,900 | 1,641.67 |
| 2014-02-21 | 4,985 | 5,040 | 4,935 | 5,030 | 131,700 | 1,676.67 |
| 2014-02-20 | 4,985 | 4,995 | 4,940 | 4,975 | 120,200 | 1,658.33 |
| 2014-02-19 | 4,870 | 4,995 | 4,845 | 4,985 | 158,100 | 1,661.67 |
| 2014-02-18 | 4,845 | 4,895 | 4,815 | 4,870 | 110,600 | 1,623.33 |
| 2014-02-17 | 4,860 | 4,935 | 4,765 | 4,900 | 185,500 | 1,633.33 |
| 2014-02-14 | 4,785 | 4,880 | 4,780 | 4,865 | 244,900 | 1,621.67 |
| 2014-02-13 | 4,590 | 4,880 | 4,590 | 4,790 | 461,300 | 1,596.67 |
| 2014-02-12 | 4,465 | 4,665 | 4,310 | 4,575 | 597,400 | 1,525 |
| 2014-02-10 | 4,080 | 4,195 | 4,040 | 4,075 | 202,400 | 1,358.33 |
| 2014-02-07 | 3,975 | 4,015 | 3,935 | 3,960 | 28,500 | 1,320 |
| 2014-02-06 | 3,985 | 4,000 | 3,885 | 3,920 | 55,600 | 1,306.67 |
| 2014-02-05 | 3,920 | 3,985 | 3,900 | 3,960 | 58,200 | 1,320 |
| 2014-02-04 | 4,010 | 4,050 | 3,910 | 3,910 | 83,200 | 1,303.33 |
| 2014-02-03 | 4,120 | 4,130 | 4,020 | 4,065 | 70,600 | 1,355 |
| 2014-01-31 | 4,160 | 4,185 | 4,115 | 4,160 | 52,000 | 1,386.67 |
| 2014-01-30 | 4,180 | 4,215 | 4,140 | 4,160 | 55,800 | 1,386.67 |
| 2014-01-29 | 4,130 | 4,235 | 4,110 | 4,235 | 47,100 | 1,411.67 |
| 2014-01-28 | 4,130 | 4,170 | 4,100 | 4,100 | 55,300 | 1,366.67 |
| 2014-01-27 | 4,100 | 4,190 | 4,075 | 4,155 | 87,600 | 1,385 |
| 2014-01-24 | 4,175 | 4,205 | 4,150 | 4,170 | 64,200 | 1,390 |
| 2014-01-23 | 4,240 | 4,245 | 4,185 | 4,190 | 101,200 | 1,396.67 |
| 2014-01-22 | 4,130 | 4,250 | 4,130 | 4,245 | 166,100 | 1,415 |
| 2014-01-21 | 4,115 | 4,145 | 4,090 | 4,105 | 155,000 | 1,368.33 |
| 2014-01-20 | 4,080 | 4,125 | 4,065 | 4,110 | 154,500 | 1,370 |
| 2014-01-17 | 4,065 | 4,095 | 4,065 | 4,075 | 151,500 | 1,358.33 |
| 2014-01-16 | 4,180 | 4,180 | 4,050 | 4,085 | 284,000 | 1,361.67 |
| 2014-01-15 | 4,275 | 4,300 | 4,235 | 4,285 | 45,100 | 1,428.33 |
| 2014-01-14 | 4,350 | 4,370 | 4,240 | 4,245 | 85,400 | 1,415 |
| 2014-01-10 | 4,395 | 4,415 | 4,335 | 4,410 | 72,900 | 1,470 |
| 2014-01-09 | 4,415 | 4,430 | 4,350 | 4,375 | 58,300 | 1,458.33 |
| 2014-01-08 | 4,410 | 4,430 | 4,370 | 4,430 | 46,800 | 1,476.67 |
| 2014-01-07 | 4,425 | 4,445 | 4,380 | 4,390 | 77,800 | 1,463.33 |
| 2014-01-06 | 4,425 | 4,445 | 4,350 | 4,395 | 81,500 | 1,465 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
