4568 第一三共(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 | 1,697 | 1,703 | 1,687 | 1,688 | 1,921,700 | 562.67 |
| 2014-12-29 | 1,711.5 | 1,721 | 1,682 | 1,697 | 2,506,300 | 565.67 |
| 2014-12-26 | 1,699.5 | 1,707.5 | 1,699.5 | 1,702.5 | 1,626,700 | 567.50 |
| 2014-12-25 | 1,707 | 1,714.5 | 1,698 | 1,703.5 | 1,494,800 | 567.83 |
| 2014-12-24 | 1,710 | 1,710 | 1,695.5 | 1,702 | 2,252,600 | 567.33 |
| 2014-12-22 | 1,692.5 | 1,703.5 | 1,683 | 1,686.5 | 2,846,900 | 562.17 |
| 2014-12-19 | 1,700 | 1,702.5 | 1,678 | 1,689.5 | 3,550,900 | 563.17 |
| 2014-12-18 | 1,688 | 1,708 | 1,665 | 1,668.5 | 3,837,800 | 556.17 |
| 2014-12-17 | 1,654 | 1,674 | 1,652 | 1,657 | 3,396,700 | 552.33 |
| 2014-12-16 | 1,670.5 | 1,678 | 1,653.5 | 1,657 | 2,756,000 | 552.33 |
| 2014-12-15 | 1,689 | 1,700 | 1,672.5 | 1,687.5 | 2,087,000 | 562.50 |
| 2014-12-12 | 1,703.5 | 1,719.5 | 1,700 | 1,703 | 4,705,300 | 567.67 |
| 2014-12-11 | 1,704 | 1,714 | 1,691.5 | 1,712 | 2,652,100 | 570.67 |
| 2014-12-10 | 1,760 | 1,769 | 1,721.5 | 1,725 | 3,394,900 | 575 |
| 2014-12-09 | 1,772 | 1,784 | 1,767 | 1,781 | 2,190,500 | 593.67 |
| 2014-12-08 | 1,784.5 | 1,792 | 1,773.5 | 1,786 | 2,420,500 | 595.33 |
| 2014-12-05 | 1,782 | 1,784 | 1,761.5 | 1,783.5 | 2,255,100 | 594.50 |
| 2014-12-04 | 1,789 | 1,800 | 1,761.5 | 1,764 | 3,109,700 | 588 |
| 2014-12-03 | 1,796.5 | 1,800 | 1,768 | 1,772.5 | 3,455,800 | 590.83 |
| 2014-12-02 | 1,775 | 1,788 | 1,767.5 | 1,786 | 2,006,200 | 595.33 |
| 2014-12-01 | 1,754.5 | 1,785 | 1,753 | 1,780.5 | 2,762,400 | 593.50 |
| 2014-11-28 | 1,740 | 1,752 | 1,732 | 1,749.5 | 3,084,200 | 583.17 |
| 2014-11-27 | 1,752 | 1,765 | 1,741.5 | 1,742 | 3,573,200 | 580.67 |
| 2014-11-26 | 1,752.5 | 1,772 | 1,748 | 1,767.5 | 3,289,700 | 589.17 |
| 2014-11-25 | 1,772 | 1,774.5 | 1,743 | 1,746.5 | 3,485,800 | 582.17 |
| 2014-11-21 | 1,740.5 | 1,758 | 1,733.5 | 1,752.5 | 3,364,300 | 584.17 |
| 2014-11-20 | 1,735 | 1,741 | 1,718 | 1,741 | 3,147,400 | 580.33 |
| 2014-11-19 | 1,730 | 1,748 | 1,718 | 1,721 | 2,774,100 | 573.67 |
| 2014-11-18 | 1,719 | 1,728.5 | 1,713 | 1,727.5 | 2,851,700 | 575.83 |
| 2014-11-17 | 1,723 | 1,726.5 | 1,688 | 1,696 | 4,213,900 | 565.33 |
| 2014-11-14 | 1,750.5 | 1,750.5 | 1,723 | 1,739.5 | 3,557,700 | 579.83 |
| 2014-11-13 | 1,716 | 1,736 | 1,711 | 1,732 | 2,348,900 | 577.33 |
| 2014-11-12 | 1,730 | 1,743 | 1,714 | 1,715.5 | 3,650,500 | 571.83 |
| 2014-11-11 | 1,700 | 1,726 | 1,700 | 1,720.5 | 1,910,000 | 573.50 |
| 2014-11-10 | 1,702.5 | 1,715.5 | 1,696 | 1,700.5 | 2,294,100 | 566.83 |
| 2014-11-07 | 1,705.5 | 1,724 | 1,705.5 | 1,718.5 | 2,323,900 | 572.83 |
| 2014-11-06 | 1,729 | 1,730 | 1,682.5 | 1,703.5 | 4,171,900 | 567.83 |
| 2014-11-05 | 1,695 | 1,731.5 | 1,694.5 | 1,729 | 5,232,800 | 576.33 |
| 2014-11-04 | 1,738 | 1,738 | 1,692.5 | 1,696.5 | 5,987,100 | 565.50 |
| 2014-10-31 | 1,639.5 | 1,682 | 1,621 | 1,656.5 | 7,352,500 | 552.17 |
| 2014-10-30 | 1,612.5 | 1,622 | 1,602.5 | 1,613.5 | 6,375,000 | 537.83 |
| 2014-10-29 | 1,670 | 1,670 | 1,611 | 1,619 | 7,074,500 | 539.67 |
| 2014-10-28 | 1,680.5 | 1,697 | 1,677.5 | 1,686.5 | 1,417,100 | 562.17 |
| 2014-10-27 | 1,691.5 | 1,699 | 1,676.5 | 1,685 | 1,845,800 | 561.67 |
| 2014-10-24 | 1,673 | 1,690 | 1,670.5 | 1,678.5 | 3,648,800 | 559.50 |
| 2014-10-23 | 1,630.5 | 1,651.5 | 1,619 | 1,635.5 | 2,417,200 | 545.17 |
| 2014-10-22 | 1,620.5 | 1,650.5 | 1,614.5 | 1,650.5 | 3,582,300 | 550.17 |
| 2014-10-21 | 1,646.5 | 1,648.5 | 1,599 | 1,599.5 | 3,449,500 | 533.17 |
| 2014-10-20 | 1,601 | 1,646.5 | 1,601 | 1,641 | 3,714,800 | 547 |
| 2014-10-17 | 1,615.5 | 1,620.5 | 1,570 | 1,570 | 4,090,600 | 523.33 |
| 2014-10-16 | 1,602 | 1,621.5 | 1,600.5 | 1,602.5 | 4,101,700 | 534.17 |
| 2014-10-15 | 1,635.5 | 1,642 | 1,606 | 1,623 | 3,014,500 | 541 |
| 2014-10-14 | 1,615.5 | 1,628.5 | 1,609 | 1,619 | 3,882,700 | 539.67 |
| 2014-10-10 | 1,630 | 1,651.5 | 1,625.5 | 1,639.5 | 3,423,500 | 546.50 |
| 2014-10-09 | 1,665 | 1,677.5 | 1,654 | 1,654.5 | 3,703,900 | 551.50 |
| 2014-10-08 | 1,660 | 1,669.5 | 1,646 | 1,655.5 | 3,992,200 | 551.83 |
| 2014-10-07 | 1,681 | 1,690 | 1,667 | 1,670 | 3,172,900 | 556.67 |
| 2014-10-06 | 1,686 | 1,692.5 | 1,675 | 1,685 | 3,262,600 | 561.67 |
| 2014-10-03 | 1,666 | 1,668.5 | 1,650 | 1,668 | 4,361,900 | 556 |
| 2014-10-02 | 1,699 | 1,699.5 | 1,667 | 1,669.5 | 5,180,700 | 556.50 |
| 2014-10-01 | 1,730 | 1,732 | 1,710 | 1,710 | 2,710,300 | 570 |
| 2014-09-30 | 1,745.5 | 1,748.5 | 1,715 | 1,721 | 3,016,400 | 573.67 |
| 2014-09-29 | 1,760 | 1,760.5 | 1,731.5 | 1,738 | 4,115,300 | 579.33 |
| 2014-09-26 | 1,800 | 1,800 | 1,755.5 | 1,758.5 | 5,471,400 | 586.17 |
| 2014-09-25 | 1,846 | 1,848 | 1,832 | 1,835 | 5,210,700 | 611.67 |
| 2014-09-24 | 1,846 | 1,860 | 1,845 | 1,857.5 | 2,603,800 | 619.17 |
| 2014-09-22 | 1,830 | 1,841.5 | 1,830 | 1,841.5 | 2,103,700 | 613.83 |
| 2014-09-19 | 1,834 | 1,843 | 1,825 | 1,837.5 | 2,909,300 | 612.50 |
| 2014-09-18 | 1,818.5 | 1,831.5 | 1,811 | 1,819.5 | 3,583,200 | 606.50 |
| 2014-09-17 | 1,830 | 1,841.5 | 1,815.5 | 1,815.5 | 4,863,300 | 605.17 |
| 2014-09-16 | 1,853.5 | 1,866 | 1,848.5 | 1,854.5 | 2,771,900 | 618.17 |
| 2014-09-12 | 1,856 | 1,867 | 1,845 | 1,850 | 4,168,800 | 616.67 |
| 2014-09-11 | 1,857 | 1,868 | 1,855 | 1,857 | 1,528,100 | 619 |
| 2014-09-10 | 1,841 | 1,853 | 1,839 | 1,849 | 1,647,800 | 616.33 |
| 2014-09-09 | 1,854 | 1,854 | 1,843 | 1,845.5 | 1,282,100 | 615.17 |
| 2014-09-08 | 1,850.5 | 1,854.5 | 1,840.5 | 1,850.5 | 1,344,900 | 616.83 |
| 2014-09-05 | 1,853 | 1,854.5 | 1,835 | 1,841 | 1,405,400 | 613.67 |
| 2014-09-04 | 1,850 | 1,857.5 | 1,839.5 | 1,845.5 | 1,819,500 | 615.17 |
| 2014-09-03 | 1,851 | 1,862 | 1,844 | 1,850 | 1,696,400 | 616.67 |
| 2014-09-02 | 1,850 | 1,867.5 | 1,844 | 1,853.5 | 1,354,600 | 617.83 |
| 2014-09-01 | 1,842.5 | 1,853.5 | 1,840 | 1,846.5 | 1,161,900 | 615.50 |
| 2014-08-29 | 1,838.5 | 1,845.5 | 1,835.5 | 1,838 | 1,542,400 | 612.67 |
| 2014-08-28 | 1,830 | 1,838.5 | 1,822 | 1,835.5 | 1,388,200 | 611.83 |
| 2014-08-27 | 1,845.5 | 1,856.5 | 1,832.5 | 1,842 | 1,373,300 | 614 |
| 2014-08-26 | 1,852.5 | 1,856 | 1,835 | 1,840 | 1,725,700 | 613.33 |
| 2014-08-25 | 1,874.5 | 1,874.5 | 1,852 | 1,852.5 | 1,537,000 | 617.50 |
| 2014-08-22 | 1,880 | 1,888 | 1,864 | 1,864.5 | 1,527,400 | 621.50 |
| 2014-08-21 | 1,861.5 | 1,870.5 | 1,858.5 | 1,865.5 | 1,241,200 | 621.83 |
| 2014-08-20 | 1,873 | 1,883.5 | 1,855 | 1,855 | 2,003,900 | 618.33 |
| 2014-08-19 | 1,894 | 1,897 | 1,877 | 1,883 | 1,406,600 | 627.67 |
| 2014-08-18 | 1,875 | 1,878.5 | 1,861.5 | 1,875 | 1,179,000 | 625 |
| 2014-08-15 | 1,869 | 1,883 | 1,864.5 | 1,874.5 | 1,063,600 | 624.83 |
| 2014-08-14 | 1,864 | 1,874.5 | 1,852.5 | 1,868.5 | 1,217,500 | 622.83 |
| 2014-08-13 | 1,862 | 1,872 | 1,855 | 1,858 | 1,137,300 | 619.33 |
| 2014-08-12 | 1,861.5 | 1,878.5 | 1,856 | 1,873 | 982,700 | 624.33 |
| 2014-08-11 | 1,851.5 | 1,859 | 1,839 | 1,854.5 | 1,261,400 | 618.17 |
| 2014-08-08 | 1,867.5 | 1,869 | 1,815 | 1,823.5 | 2,472,800 | 607.83 |
| 2014-08-07 | 1,866.5 | 1,876.5 | 1,850.5 | 1,876.5 | 1,205,300 | 625.50 |
| 2014-08-06 | 1,872 | 1,900 | 1,855.5 | 1,866.5 | 1,815,200 | 622.17 |
| 2014-08-05 | 1,878 | 1,890.5 | 1,865 | 1,869.5 | 1,333,000 | 623.17 |
| 2014-08-04 | 1,865 | 1,894.5 | 1,850 | 1,881 | 1,565,400 | 627 |
| 2014-08-01 | 1,884 | 1,902.5 | 1,872.5 | 1,878.5 | 2,121,500 | 626.17 |
| 2014-07-31 | 1,898 | 1,898 | 1,880.5 | 1,884 | 1,935,600 | 628 |
| 2014-07-30 | 1,890 | 1,897 | 1,884 | 1,887 | 1,153,200 | 629 |
| 2014-07-29 | 1,891.5 | 1,903.5 | 1,886 | 1,892 | 1,581,900 | 630.67 |
| 2014-07-28 | 1,891 | 1,899.5 | 1,884.5 | 1,886.5 | 1,771,700 | 628.83 |
| 2014-07-25 | 1,893.5 | 1,894 | 1,879 | 1,891.5 | 1,457,100 | 630.50 |
| 2014-07-24 | 1,886 | 1,889 | 1,863.5 | 1,872.5 | 2,062,700 | 624.17 |
| 2014-07-23 | 1,892 | 1,897 | 1,877 | 1,886 | 1,351,100 | 628.67 |
| 2014-07-22 | 1,876.5 | 1,891 | 1,868.5 | 1,886.5 | 1,647,100 | 628.83 |
| 2014-07-18 | 1,860 | 1,878 | 1,850 | 1,869 | 1,522,600 | 623 |
| 2014-07-17 | 1,893 | 1,900 | 1,888 | 1,895 | 1,284,600 | 631.67 |
| 2014-07-16 | 1,890 | 1,900 | 1,890 | 1,892 | 948,800 | 630.67 |
| 2014-07-15 | 1,884 | 1,897 | 1,876 | 1,890 | 1,245,500 | 630 |
| 2014-07-14 | 1,868 | 1,885 | 1,864 | 1,883 | 1,570,600 | 627.67 |
| 2014-07-11 | 1,837 | 1,874 | 1,837 | 1,858 | 1,875,900 | 619.33 |
| 2014-07-10 | 1,863 | 1,869 | 1,853 | 1,855 | 1,719,600 | 618.33 |
| 2014-07-09 | 1,864 | 1,879 | 1,858 | 1,875 | 1,087,000 | 625 |
| 2014-07-08 | 1,856 | 1,877 | 1,832 | 1,876 | 2,754,300 | 625.33 |
| 2014-07-07 | 1,889 | 1,892 | 1,869 | 1,875 | 1,488,000 | 625 |
| 2014-07-04 | 1,900 | 1,900 | 1,885 | 1,892 | 1,382,100 | 630.67 |
| 2014-07-03 | 1,887 | 1,887 | 1,880 | 1,884 | 986,000 | 628 |
| 2014-07-02 | 1,889 | 1,890 | 1,877 | 1,886 | 1,139,300 | 628.67 |
| 2014-07-01 | 1,890 | 1,895 | 1,870 | 1,885 | 1,580,800 | 628.33 |
| 2014-06-30 | 1,879 | 1,890 | 1,870 | 1,890 | 1,621,300 | 630 |
| 2014-06-27 | 1,881 | 1,885 | 1,853 | 1,875 | 2,461,300 | 625 |
| 2014-06-26 | 1,889 | 1,890 | 1,880 | 1,883 | 1,783,400 | 627.67 |
| 2014-06-25 | 1,882 | 1,883 | 1,862 | 1,875 | 1,760,200 | 625 |
| 2014-06-24 | 1,848 | 1,887 | 1,846 | 1,880 | 2,548,400 | 626.67 |
| 2014-06-23 | 1,839 | 1,864 | 1,839 | 1,853 | 2,435,300 | 617.67 |
| 2014-06-20 | 1,830 | 1,844 | 1,825 | 1,843 | 5,144,000 | 614.33 |
| 2014-06-19 | 1,805 | 1,830 | 1,803 | 1,830 | 2,456,300 | 610 |
| 2014-06-18 | 1,797 | 1,812 | 1,796 | 1,808 | 1,578,400 | 602.67 |
| 2014-06-17 | 1,796 | 1,812 | 1,792 | 1,796 | 1,541,300 | 598.67 |
| 2014-06-16 | 1,791 | 1,796 | 1,776 | 1,786 | 1,681,800 | 595.33 |
| 2014-06-13 | 1,768 | 1,803 | 1,761 | 1,796 | 4,637,900 | 598.67 |
| 2014-06-12 | 1,765 | 1,770 | 1,739 | 1,768 | 2,151,800 | 589.33 |
| 2014-06-11 | 1,758 | 1,772 | 1,747 | 1,765 | 4,217,700 | 588.33 |
| 2014-06-10 | 1,746 | 1,759 | 1,733 | 1,735 | 1,974,300 | 578.33 |
| 2014-06-09 | 1,760 | 1,768 | 1,752 | 1,758 | 2,632,100 | 586 |
| 2014-06-06 | 1,751 | 1,755 | 1,730 | 1,738 | 2,484,200 | 579.33 |
| 2014-06-05 | 1,775 | 1,778 | 1,735 | 1,739 | 3,123,800 | 579.67 |
| 2014-06-04 | 1,769 | 1,775 | 1,756 | 1,775 | 1,549,300 | 591.67 |
| 2014-06-03 | 1,761 | 1,770 | 1,756 | 1,763 | 1,393,800 | 587.67 |
| 2014-06-02 | 1,750 | 1,758 | 1,742 | 1,750 | 1,674,500 | 583.33 |
| 2014-05-30 | 1,742 | 1,743 | 1,724 | 1,724 | 3,617,400 | 574.67 |
| 2014-05-29 | 1,725 | 1,748 | 1,722 | 1,742 | 1,708,200 | 580.67 |
| 2014-05-28 | 1,750 | 1,770 | 1,741 | 1,749 | 1,706,000 | 583 |
| 2014-05-27 | 1,747 | 1,764 | 1,740 | 1,740 | 1,587,900 | 580 |
| 2014-05-26 | 1,750 | 1,752 | 1,732 | 1,741 | 1,182,700 | 580.33 |
| 2014-05-23 | 1,746 | 1,765 | 1,731 | 1,735 | 2,342,300 | 578.33 |
| 2014-05-22 | 1,699 | 1,733 | 1,692 | 1,728 | 2,878,700 | 576 |
| 2014-05-21 | 1,683 | 1,702 | 1,681 | 1,694 | 2,324,000 | 564.67 |
| 2014-05-20 | 1,682 | 1,702 | 1,681 | 1,688 | 2,763,700 | 562.67 |
| 2014-05-19 | 1,695 | 1,699 | 1,676 | 1,678 | 1,999,300 | 559.33 |
| 2014-05-16 | 1,686 | 1,706 | 1,683 | 1,695 | 2,321,800 | 565 |
| 2014-05-15 | 1,680 | 1,729 | 1,673 | 1,708 | 3,143,800 | 569.33 |
| 2014-05-14 | 1,718 | 1,720 | 1,700 | 1,708 | 1,538,500 | 569.33 |
| 2014-05-13 | 1,724 | 1,727 | 1,704 | 1,714 | 1,248,800 | 571.33 |
| 2014-05-12 | 1,700 | 1,712 | 1,692 | 1,693 | 1,623,800 | 564.33 |
| 2014-05-09 | 1,688 | 1,710 | 1,686 | 1,704 | 1,813,300 | 568 |
| 2014-05-08 | 1,685 | 1,708 | 1,680 | 1,701 | 1,880,200 | 567 |
| 2014-05-07 | 1,690 | 1,690 | 1,662 | 1,675 | 4,032,300 | 558.33 |
| 2014-05-02 | 1,711 | 1,719 | 1,693 | 1,700 | 3,324,800 | 566.67 |
| 2014-05-01 | 1,722 | 1,728 | 1,707 | 1,727 | 1,900,000 | 575.67 |
| 2014-04-30 | 1,725 | 1,731 | 1,710 | 1,713 | 2,471,000 | 571 |
| 2014-04-28 | 1,725 | 1,743 | 1,706 | 1,714 | 2,020,900 | 571.33 |
| 2014-04-25 | 1,739 | 1,766 | 1,726 | 1,741 | 1,894,400 | 580.33 |
| 2014-04-24 | 1,740 | 1,761 | 1,727 | 1,730 | 1,568,600 | 576.67 |
| 2014-04-23 | 1,741 | 1,746 | 1,722 | 1,733 | 1,933,700 | 577.67 |
| 2014-04-22 | 1,757 | 1,763 | 1,735 | 1,736 | 2,163,300 | 578.67 |
| 2014-04-21 | 1,769 | 1,774 | 1,741 | 1,741 | 1,552,100 | 580.33 |
| 2014-04-18 | 1,750 | 1,770 | 1,747 | 1,769 | 1,185,500 | 589.67 |
| 2014-04-17 | 1,743 | 1,761 | 1,736 | 1,753 | 2,543,600 | 584.33 |
| 2014-04-16 | 1,726 | 1,750 | 1,714 | 1,750 | 1,933,200 | 583.33 |
| 2014-04-15 | 1,730 | 1,733 | 1,715 | 1,718 | 1,674,000 | 572.67 |
| 2014-04-14 | 1,737 | 1,745 | 1,718 | 1,718 | 1,928,100 | 572.67 |
| 2014-04-11 | 1,726 | 1,757 | 1,711 | 1,731 | 3,656,100 | 577 |
| 2014-04-10 | 1,776 | 1,788 | 1,750 | 1,752 | 2,203,800 | 584 |
| 2014-04-09 | 1,785 | 1,785 | 1,731 | 1,759 | 4,364,700 | 586.33 |
| 2014-04-08 | 1,804 | 1,830 | 1,797 | 1,825 | 5,997,600 | 608.33 |
| 2014-04-07 | 1,815 | 1,844 | 1,805 | 1,813 | 5,995,400 | 604.33 |
| 2014-04-04 | 1,735 | 1,756 | 1,731 | 1,755 | 1,297,400 | 585 |
| 2014-04-03 | 1,743 | 1,762 | 1,743 | 1,749 | 1,747,700 | 583 |
| 2014-04-02 | 1,751 | 1,770 | 1,730 | 1,761 | 3,371,000 | 587 |
| 2014-04-01 | 1,750 | 1,750 | 1,702 | 1,713 | 2,848,700 | 571 |
| 2014-03-31 | 1,730 | 1,743 | 1,717 | 1,738 | 1,843,400 | 579.33 |
| 2014-03-28 | 1,710 | 1,721 | 1,699 | 1,720 | 1,940,300 | 573.33 |
| 2014-03-27 | 1,691 | 1,718 | 1,671 | 1,713 | 3,624,400 | 571 |
| 2014-03-26 | 1,725 | 1,728 | 1,698 | 1,711 | 4,129,600 | 570.33 |
| 2014-03-25 | 1,719 | 1,740 | 1,688 | 1,720 | 3,882,500 | 573.33 |
| 2014-03-24 | 1,700 | 1,725 | 1,695 | 1,711 | 3,812,100 | 570.33 |
| 2014-03-20 | 1,662 | 1,669 | 1,645 | 1,645 | 2,738,700 | 548.33 |
| 2014-03-19 | 1,682 | 1,685 | 1,650 | 1,657 | 3,202,000 | 552.33 |
| 2014-03-18 | 1,671 | 1,684 | 1,655 | 1,663 | 1,977,500 | 554.33 |
| 2014-03-17 | 1,651 | 1,665 | 1,629 | 1,629 | 4,267,800 | 543 |
| 2014-03-14 | 1,710 | 1,710 | 1,675 | 1,679 | 5,766,500 | 559.67 |
| 2014-03-13 | 1,745 | 1,749 | 1,728 | 1,736 | 2,146,300 | 578.67 |
| 2014-03-12 | 1,761 | 1,763 | 1,745 | 1,746 | 2,437,800 | 582 |
| 2014-03-11 | 1,748 | 1,761 | 1,746 | 1,761 | 1,846,600 | 587 |
| 2014-03-10 | 1,750 | 1,754 | 1,739 | 1,746 | 2,194,800 | 582 |
| 2014-03-07 | 1,757 | 1,779 | 1,756 | 1,774 | 2,759,800 | 591.33 |
| 2014-03-06 | 1,739 | 1,748 | 1,727 | 1,745 | 2,025,100 | 581.67 |
| 2014-03-05 | 1,727 | 1,743 | 1,721 | 1,726 | 2,107,600 | 575.33 |
| 2014-03-04 | 1,713 | 1,741 | 1,709 | 1,730 | 1,448,200 | 576.67 |
| 2014-03-03 | 1,740 | 1,743 | 1,706 | 1,726 | 2,063,400 | 575.33 |
| 2014-02-28 | 1,751 | 1,759 | 1,729 | 1,752 | 2,133,700 | 584 |
| 2014-02-27 | 1,755 | 1,768 | 1,741 | 1,751 | 1,797,100 | 583.67 |
| 2014-02-26 | 1,736 | 1,762 | 1,725 | 1,747 | 1,878,600 | 582.33 |
| 2014-02-25 | 1,744 | 1,759 | 1,740 | 1,759 | 2,207,700 | 586.33 |
| 2014-02-24 | 1,727 | 1,736 | 1,693 | 1,717 | 1,906,900 | 572.33 |
| 2014-02-21 | 1,693 | 1,729 | 1,690 | 1,726 | 1,811,100 | 575.33 |
| 2014-02-20 | 1,719 | 1,719 | 1,680 | 1,683 | 2,178,400 | 561 |
| 2014-02-19 | 1,690 | 1,719 | 1,681 | 1,716 | 2,785,200 | 572 |
| 2014-02-18 | 1,668 | 1,703 | 1,667 | 1,696 | 2,222,000 | 565.33 |
| 2014-02-17 | 1,665 | 1,674 | 1,652 | 1,664 | 1,700,400 | 554.67 |
| 2014-02-14 | 1,679 | 1,694 | 1,642 | 1,648 | 3,336,300 | 549.33 |
| 2014-02-13 | 1,700 | 1,700 | 1,657 | 1,666 | 2,223,400 | 555.33 |
| 2014-02-12 | 1,700 | 1,700 | 1,682 | 1,690 | 2,995,800 | 563.33 |
| 2014-02-10 | 1,699 | 1,701 | 1,675 | 1,686 | 2,712,200 | 562 |
| 2014-02-07 | 1,625 | 1,655 | 1,625 | 1,652 | 3,361,800 | 550.67 |
| 2014-02-06 | 1,651 | 1,664 | 1,617 | 1,617 | 3,340,000 | 539 |
| 2014-02-05 | 1,630 | 1,652 | 1,625 | 1,643 | 5,791,100 | 547.67 |
| 2014-02-04 | 1,634 | 1,641 | 1,606 | 1,631 | 5,956,700 | 543.67 |
| 2014-02-03 | 1,722 | 1,724 | 1,661 | 1,671 | 3,265,600 | 557 |
| 2014-01-31 | 1,690 | 1,729 | 1,673 | 1,723 | 5,137,300 | 574.33 |
| 2014-01-30 | 1,705 | 1,711 | 1,660 | 1,677 | 5,318,400 | 559 |
| 2014-01-29 | 1,732 | 1,735 | 1,702 | 1,734 | 3,895,800 | 578 |
| 2014-01-28 | 1,724 | 1,728 | 1,708 | 1,714 | 4,025,500 | 571.33 |
| 2014-01-27 | 1,720 | 1,728 | 1,703 | 1,703 | 6,366,500 | 567.67 |
| 2014-01-24 | 1,800 | 1,845 | 1,769 | 1,780 | 8,302,400 | 593.33 |
| 2014-01-23 | 1,932 | 1,938 | 1,896 | 1,901 | 2,848,600 | 633.67 |
| 2014-01-22 | 1,924 | 1,936 | 1,906 | 1,928 | 2,011,600 | 642.67 |
| 2014-01-21 | 1,934 | 1,941 | 1,922 | 1,923 | 1,408,100 | 641 |
| 2014-01-20 | 1,920 | 1,932 | 1,914 | 1,920 | 1,230,700 | 640 |
| 2014-01-17 | 1,930 | 1,933 | 1,920 | 1,929 | 1,815,500 | 643 |
| 2014-01-16 | 1,940 | 1,947 | 1,925 | 1,931 | 1,861,300 | 643.67 |
| 2014-01-15 | 1,935 | 1,947 | 1,915 | 1,940 | 3,608,900 | 646.67 |
| 2014-01-14 | 1,945 | 1,947 | 1,924 | 1,934 | 3,619,600 | 644.67 |
| 2014-01-10 | 1,971 | 2,007 | 1,962 | 2,006 | 4,018,900 | 668.67 |
| 2014-01-09 | 1,978 | 2,001 | 1,969 | 1,983 | 3,172,100 | 661 |
| 2014-01-08 | 1,942 | 1,979 | 1,939 | 1,979 | 3,048,200 | 659.67 |
| 2014-01-07 | 1,900 | 1,927 | 1,900 | 1,924 | 2,012,800 | 641.33 |
| 2014-01-06 | 1,898 | 1,913 | 1,882 | 1,911 | 2,977,300 | 637 |
分割・併合履歴 ： [2020-09-29]1株→3株