4626 太陽ホールディングス(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 | 4,310 | 4,330 | 4,275 | 4,300 | 27,100 | 2,150 |
| 2014-12-29 | 4,330 | 4,340 | 4,260 | 4,300 | 32,500 | 2,150 |
| 2014-12-26 | 4,240 | 4,300 | 4,235 | 4,295 | 27,500 | 2,147.50 |
| 2014-12-25 | 4,255 | 4,255 | 4,200 | 4,240 | 28,000 | 2,120 |
| 2014-12-24 | 4,215 | 4,235 | 4,180 | 4,235 | 45,500 | 2,117.50 |
| 2014-12-22 | 4,175 | 4,175 | 4,105 | 4,140 | 28,900 | 2,070 |
| 2014-12-19 | 4,315 | 4,315 | 4,135 | 4,175 | 50,800 | 2,087.50 |
| 2014-12-18 | 4,200 | 4,200 | 4,110 | 4,185 | 92,900 | 2,092.50 |
| 2014-12-17 | 4,000 | 4,120 | 4,000 | 4,085 | 81,400 | 2,042.50 |
| 2014-12-16 | 4,025 | 4,070 | 4,000 | 4,040 | 72,100 | 2,020 |
| 2014-12-15 | 4,100 | 4,140 | 4,075 | 4,080 | 33,400 | 2,040 |
| 2014-12-12 | 4,095 | 4,225 | 4,095 | 4,180 | 64,900 | 2,090 |
| 2014-12-11 | 4,075 | 4,170 | 4,055 | 4,150 | 49,200 | 2,075 |
| 2014-12-10 | 4,160 | 4,200 | 4,115 | 4,180 | 73,100 | 2,090 |
| 2014-12-09 | 4,255 | 4,300 | 4,245 | 4,255 | 29,500 | 2,127.50 |
| 2014-12-08 | 4,370 | 4,370 | 4,300 | 4,310 | 49,500 | 2,155 |
| 2014-12-05 | 4,285 | 4,370 | 4,280 | 4,340 | 31,700 | 2,170 |
| 2014-12-04 | 4,280 | 4,330 | 4,235 | 4,295 | 49,200 | 2,147.50 |
| 2014-12-03 | 4,400 | 4,400 | 4,285 | 4,290 | 71,200 | 2,145 |
| 2014-12-02 | 4,235 | 4,340 | 4,220 | 4,340 | 51,700 | 2,170 |
| 2014-12-01 | 4,245 | 4,265 | 4,200 | 4,235 | 57,000 | 2,117.50 |
| 2014-11-28 | 4,180 | 4,290 | 4,180 | 4,265 | 129,200 | 2,132.50 |
| 2014-11-27 | 4,110 | 4,180 | 4,085 | 4,155 | 81,900 | 2,077.50 |
| 2014-11-26 | 3,990 | 4,140 | 3,990 | 4,105 | 74,400 | 2,052.50 |
| 2014-11-25 | 3,950 | 4,025 | 3,945 | 4,005 | 58,000 | 2,002.50 |
| 2014-11-21 | 3,930 | 3,945 | 3,885 | 3,925 | 47,000 | 1,962.50 |
| 2014-11-20 | 3,860 | 3,955 | 3,850 | 3,945 | 62,000 | 1,972.50 |
| 2014-11-19 | 3,940 | 3,945 | 3,845 | 3,845 | 59,400 | 1,922.50 |
| 2014-11-18 | 3,835 | 3,930 | 3,835 | 3,925 | 45,600 | 1,962.50 |
| 2014-11-17 | 3,860 | 3,880 | 3,810 | 3,835 | 25,400 | 1,917.50 |
| 2014-11-14 | 3,900 | 3,900 | 3,815 | 3,885 | 54,100 | 1,942.50 |
| 2014-11-13 | 3,760 | 3,900 | 3,755 | 3,870 | 60,200 | 1,935 |
| 2014-11-12 | 3,850 | 3,880 | 3,790 | 3,795 | 58,300 | 1,897.50 |
| 2014-11-11 | 3,880 | 3,900 | 3,845 | 3,850 | 45,600 | 1,925 |
| 2014-11-10 | 3,790 | 3,865 | 3,780 | 3,855 | 49,100 | 1,927.50 |
| 2014-11-07 | 3,790 | 3,835 | 3,785 | 3,820 | 45,600 | 1,910 |
| 2014-11-06 | 3,865 | 3,865 | 3,745 | 3,785 | 81,300 | 1,892.50 |
| 2014-11-05 | 3,820 | 3,885 | 3,780 | 3,870 | 102,900 | 1,935 |
| 2014-11-04 | 3,715 | 3,890 | 3,715 | 3,820 | 296,900 | 1,910 |
| 2014-10-31 | 3,495 | 3,590 | 3,485 | 3,580 | 68,000 | 1,790 |
| 2014-10-30 | 3,450 | 3,485 | 3,450 | 3,450 | 33,600 | 1,725 |
| 2014-10-29 | 3,425 | 3,490 | 3,425 | 3,460 | 26,100 | 1,730 |
| 2014-10-28 | 3,435 | 3,435 | 3,395 | 3,420 | 14,900 | 1,710 |
| 2014-10-27 | 3,385 | 3,450 | 3,360 | 3,435 | 19,500 | 1,717.50 |
| 2014-10-24 | 3,400 | 3,410 | 3,350 | 3,385 | 45,600 | 1,692.50 |
| 2014-10-23 | 3,450 | 3,480 | 3,355 | 3,360 | 59,900 | 1,680 |
| 2014-10-22 | 3,370 | 3,500 | 3,370 | 3,500 | 59,300 | 1,750 |
| 2014-10-21 | 3,360 | 3,425 | 3,315 | 3,315 | 58,300 | 1,657.50 |
| 2014-10-20 | 3,345 | 3,360 | 3,305 | 3,360 | 32,400 | 1,680 |
| 2014-10-17 | 3,265 | 3,335 | 3,250 | 3,265 | 46,600 | 1,632.50 |
| 2014-10-16 | 3,210 | 3,275 | 3,210 | 3,245 | 46,200 | 1,622.50 |
| 2014-10-15 | 3,310 | 3,355 | 3,300 | 3,320 | 43,900 | 1,660 |
| 2014-10-14 | 3,255 | 3,350 | 3,255 | 3,320 | 47,300 | 1,660 |
| 2014-10-10 | 3,405 | 3,420 | 3,370 | 3,395 | 53,400 | 1,697.50 |
| 2014-10-09 | 3,520 | 3,570 | 3,500 | 3,520 | 49,200 | 1,760 |
| 2014-10-08 | 3,490 | 3,530 | 3,490 | 3,515 | 25,800 | 1,757.50 |
| 2014-10-07 | 3,570 | 3,600 | 3,560 | 3,560 | 61,800 | 1,780 |
| 2014-10-06 | 3,500 | 3,585 | 3,495 | 3,570 | 47,100 | 1,785 |
| 2014-10-03 | 3,420 | 3,480 | 3,420 | 3,475 | 35,900 | 1,737.50 |
| 2014-10-02 | 3,500 | 3,500 | 3,435 | 3,445 | 68,900 | 1,722.50 |
| 2014-10-01 | 3,485 | 3,540 | 3,485 | 3,520 | 36,500 | 1,760 |
| 2014-09-30 | 3,500 | 3,510 | 3,470 | 3,495 | 37,400 | 1,747.50 |
| 2014-09-29 | 3,510 | 3,520 | 3,490 | 3,490 | 36,400 | 1,745 |
| 2014-09-26 | 3,485 | 3,520 | 3,465 | 3,480 | 37,400 | 1,740 |
| 2014-09-25 | 3,530 | 3,550 | 3,525 | 3,550 | 30,800 | 1,775 |
| 2014-09-24 | 3,475 | 3,525 | 3,470 | 3,525 | 41,900 | 1,762.50 |
| 2014-09-22 | 3,475 | 3,495 | 3,460 | 3,475 | 27,600 | 1,737.50 |
| 2014-09-19 | 3,480 | 3,500 | 3,455 | 3,475 | 105,700 | 1,737.50 |
| 2014-09-18 | 3,500 | 3,510 | 3,455 | 3,475 | 81,600 | 1,737.50 |
| 2014-09-17 | 3,540 | 3,545 | 3,480 | 3,485 | 61,300 | 1,742.50 |
| 2014-09-16 | 3,545 | 3,600 | 3,540 | 3,550 | 89,800 | 1,775 |
| 2014-09-12 | 3,545 | 3,555 | 3,520 | 3,525 | 63,800 | 1,762.50 |
| 2014-09-11 | 3,570 | 3,580 | 3,525 | 3,560 | 79,800 | 1,780 |
| 2014-09-10 | 3,495 | 3,570 | 3,485 | 3,565 | 53,100 | 1,782.50 |
| 2014-09-09 | 3,535 | 3,545 | 3,510 | 3,520 | 59,000 | 1,760 |
| 2014-09-08 | 3,500 | 3,535 | 3,445 | 3,525 | 92,400 | 1,762.50 |
| 2014-09-05 | 3,495 | 3,515 | 3,480 | 3,500 | 40,500 | 1,750 |
| 2014-09-04 | 3,470 | 3,485 | 3,450 | 3,465 | 29,200 | 1,732.50 |
| 2014-09-03 | 3,530 | 3,530 | 3,470 | 3,485 | 39,500 | 1,742.50 |
| 2014-09-02 | 3,525 | 3,555 | 3,515 | 3,530 | 34,000 | 1,765 |
| 2014-09-01 | 3,510 | 3,540 | 3,510 | 3,525 | 64,800 | 1,762.50 |
| 2014-08-29 | 3,500 | 3,540 | 3,500 | 3,505 | 44,200 | 1,752.50 |
| 2014-08-28 | 3,505 | 3,530 | 3,480 | 3,525 | 55,300 | 1,762.50 |
| 2014-08-27 | 3,520 | 3,540 | 3,505 | 3,520 | 48,500 | 1,760 |
| 2014-08-26 | 3,550 | 3,550 | 3,535 | 3,540 | 47,100 | 1,770 |
| 2014-08-25 | 3,530 | 3,540 | 3,495 | 3,540 | 36,500 | 1,770 |
| 2014-08-22 | 3,500 | 3,540 | 3,500 | 3,515 | 67,100 | 1,757.50 |
| 2014-08-21 | 3,440 | 3,490 | 3,440 | 3,480 | 31,400 | 1,740 |
| 2014-08-20 | 3,435 | 3,470 | 3,430 | 3,440 | 37,200 | 1,720 |
| 2014-08-19 | 3,420 | 3,450 | 3,420 | 3,450 | 45,100 | 1,725 |
| 2014-08-18 | 3,375 | 3,410 | 3,375 | 3,405 | 28,700 | 1,702.50 |
| 2014-08-15 | 3,360 | 3,395 | 3,355 | 3,385 | 28,500 | 1,692.50 |
| 2014-08-14 | 3,340 | 3,350 | 3,330 | 3,340 | 25,700 | 1,670 |
| 2014-08-13 | 3,325 | 3,370 | 3,325 | 3,345 | 46,100 | 1,672.50 |
| 2014-08-12 | 3,325 | 3,365 | 3,315 | 3,340 | 36,000 | 1,670 |
| 2014-08-11 | 3,310 | 3,330 | 3,310 | 3,315 | 41,500 | 1,657.50 |
| 2014-08-08 | 3,290 | 3,330 | 3,240 | 3,260 | 85,800 | 1,630 |
| 2014-08-07 | 3,285 | 3,285 | 3,255 | 3,275 | 62,900 | 1,637.50 |
| 2014-08-06 | 3,270 | 3,295 | 3,240 | 3,280 | 69,200 | 1,640 |
| 2014-08-05 | 3,295 | 3,325 | 3,285 | 3,290 | 58,300 | 1,645 |
| 2014-08-04 | 3,270 | 3,325 | 3,245 | 3,295 | 91,100 | 1,647.50 |
| 2014-08-01 | 3,175 | 3,310 | 3,170 | 3,260 | 99,100 | 1,630 |
| 2014-07-31 | 3,185 | 3,250 | 3,185 | 3,200 | 55,300 | 1,600 |
| 2014-07-30 | 3,180 | 3,210 | 3,180 | 3,195 | 20,700 | 1,597.50 |
| 2014-07-29 | 3,170 | 3,210 | 3,170 | 3,200 | 53,500 | 1,600 |
| 2014-07-28 | 3,130 | 3,170 | 3,120 | 3,155 | 40,800 | 1,577.50 |
| 2014-07-25 | 3,090 | 3,130 | 3,085 | 3,125 | 49,400 | 1,562.50 |
| 2014-07-24 | 3,045 | 3,075 | 3,045 | 3,075 | 44,300 | 1,537.50 |
| 2014-07-23 | 3,075 | 3,080 | 3,055 | 3,070 | 17,400 | 1,535 |
| 2014-07-22 | 3,020 | 3,060 | 3,020 | 3,060 | 25,500 | 1,530 |
| 2014-07-18 | 3,030 | 3,045 | 3,015 | 3,030 | 22,700 | 1,515 |
| 2014-07-17 | 3,060 | 3,080 | 3,050 | 3,070 | 22,700 | 1,535 |
| 2014-07-16 | 3,050 | 3,070 | 3,030 | 3,060 | 49,300 | 1,530 |
| 2014-07-15 | 3,060 | 3,095 | 3,055 | 3,055 | 48,700 | 1,527.50 |
| 2014-07-14 | 3,045 | 3,100 | 3,045 | 3,090 | 11,000 | 1,545 |
| 2014-07-11 | 3,060 | 3,075 | 3,035 | 3,060 | 29,200 | 1,530 |
| 2014-07-10 | 3,110 | 3,115 | 3,080 | 3,080 | 15,800 | 1,540 |
| 2014-07-09 | 3,105 | 3,125 | 3,095 | 3,110 | 13,800 | 1,555 |
| 2014-07-08 | 3,150 | 3,150 | 3,100 | 3,120 | 23,800 | 1,560 |
| 2014-07-07 | 3,140 | 3,175 | 3,140 | 3,155 | 28,500 | 1,577.50 |
| 2014-07-04 | 3,165 | 3,165 | 3,140 | 3,150 | 30,900 | 1,575 |
| 2014-07-03 | 3,195 | 3,195 | 3,130 | 3,150 | 40,200 | 1,575 |
| 2014-07-02 | 3,175 | 3,180 | 3,130 | 3,165 | 48,900 | 1,582.50 |
| 2014-07-01 | 3,135 | 3,175 | 3,135 | 3,160 | 27,100 | 1,580 |
| 2014-06-30 | 3,085 | 3,150 | 3,085 | 3,140 | 53,500 | 1,570 |
| 2014-06-27 | 3,090 | 3,105 | 3,060 | 3,080 | 32,200 | 1,540 |
| 2014-06-26 | 3,125 | 3,135 | 3,095 | 3,120 | 28,200 | 1,560 |
| 2014-06-25 | 3,170 | 3,185 | 3,130 | 3,140 | 25,700 | 1,570 |
| 2014-06-24 | 3,190 | 3,190 | 3,135 | 3,170 | 39,400 | 1,585 |
| 2014-06-23 | 3,135 | 3,180 | 3,130 | 3,165 | 43,100 | 1,582.50 |
| 2014-06-20 | 3,115 | 3,140 | 3,105 | 3,135 | 133,200 | 1,567.50 |
| 2014-06-19 | 3,110 | 3,115 | 3,085 | 3,100 | 45,300 | 1,550 |
| 2014-06-18 | 3,080 | 3,110 | 3,080 | 3,100 | 30,500 | 1,550 |
| 2014-06-17 | 3,070 | 3,100 | 3,070 | 3,090 | 42,100 | 1,545 |
| 2014-06-16 | 3,065 | 3,075 | 3,040 | 3,070 | 31,800 | 1,535 |
| 2014-06-13 | 3,065 | 3,070 | 3,035 | 3,060 | 56,900 | 1,530 |
| 2014-06-12 | 3,030 | 3,070 | 3,025 | 3,050 | 70,300 | 1,525 |
| 2014-06-11 | 3,050 | 3,075 | 3,020 | 3,035 | 79,500 | 1,517.50 |
| 2014-06-10 | 3,080 | 3,090 | 3,050 | 3,070 | 73,700 | 1,535 |
| 2014-06-09 | 3,045 | 3,085 | 3,045 | 3,080 | 39,700 | 1,540 |
| 2014-06-06 | 3,030 | 3,045 | 3,020 | 3,035 | 70,000 | 1,517.50 |
| 2014-06-05 | 3,055 | 3,085 | 3,015 | 3,020 | 65,300 | 1,510 |
| 2014-06-04 | 3,080 | 3,110 | 3,055 | 3,065 | 56,200 | 1,532.50 |
| 2014-06-03 | 3,110 | 3,110 | 3,060 | 3,065 | 69,800 | 1,532.50 |
| 2014-06-02 | 3,065 | 3,085 | 3,045 | 3,070 | 50,300 | 1,535 |
| 2014-05-30 | 2,991 | 3,045 | 2,986 | 3,030 | 90,300 | 1,515 |
| 2014-05-29 | 2,980 | 2,990 | 2,967 | 2,969 | 44,600 | 1,484.50 |
| 2014-05-28 | 3,030 | 3,030 | 2,991 | 2,996 | 42,800 | 1,498 |
| 2014-05-27 | 3,035 | 3,060 | 3,000 | 3,005 | 25,700 | 1,502.50 |
| 2014-05-26 | 2,995 | 3,025 | 2,961 | 3,025 | 36,800 | 1,512.50 |
| 2014-05-23 | 2,980 | 2,988 | 2,955 | 2,962 | 34,600 | 1,481 |
| 2014-05-22 | 2,915 | 2,960 | 2,915 | 2,943 | 49,100 | 1,471.50 |
| 2014-05-21 | 2,900 | 2,924 | 2,894 | 2,918 | 26,500 | 1,459 |
| 2014-05-20 | 2,870 | 2,929 | 2,870 | 2,910 | 30,700 | 1,455 |
| 2014-05-19 | 2,915 | 2,924 | 2,879 | 2,880 | 42,800 | 1,440 |
| 2014-05-16 | 2,952 | 2,957 | 2,910 | 2,924 | 51,400 | 1,462 |
| 2014-05-15 | 2,980 | 2,987 | 2,958 | 2,973 | 24,800 | 1,486.50 |
| 2014-05-14 | 2,957 | 3,020 | 2,950 | 2,977 | 46,000 | 1,488.50 |
| 2014-05-13 | 2,916 | 2,998 | 2,915 | 2,971 | 55,800 | 1,485.50 |
| 2014-05-12 | 2,960 | 2,980 | 2,926 | 2,927 | 64,900 | 1,463.50 |
| 2014-05-09 | 2,953 | 3,005 | 2,950 | 2,981 | 61,100 | 1,490.50 |
| 2014-05-08 | 3,010 | 3,010 | 2,964 | 2,970 | 98,300 | 1,485 |
| 2014-05-07 | 2,990 | 3,045 | 2,951 | 3,025 | 126,200 | 1,512.50 |
| 2014-05-02 | 3,120 | 3,200 | 3,115 | 3,185 | 62,900 | 1,592.50 |
| 2014-05-01 | 3,085 | 3,090 | 3,050 | 3,080 | 36,200 | 1,540 |
| 2014-04-30 | 3,090 | 3,110 | 3,065 | 3,090 | 36,000 | 1,545 |
| 2014-04-28 | 3,080 | 3,090 | 3,045 | 3,085 | 29,200 | 1,542.50 |
| 2014-04-25 | 3,115 | 3,125 | 3,090 | 3,105 | 34,700 | 1,552.50 |
| 2014-04-24 | 3,090 | 3,105 | 3,075 | 3,095 | 31,900 | 1,547.50 |
| 2014-04-23 | 3,065 | 3,100 | 3,065 | 3,090 | 30,100 | 1,545 |
| 2014-04-22 | 3,075 | 3,090 | 3,055 | 3,055 | 41,000 | 1,527.50 |
| 2014-04-21 | 3,055 | 3,080 | 3,050 | 3,060 | 29,900 | 1,530 |
| 2014-04-18 | 3,050 | 3,060 | 3,020 | 3,055 | 31,000 | 1,527.50 |
| 2014-04-17 | 3,000 | 3,040 | 3,000 | 3,015 | 33,800 | 1,507.50 |
| 2014-04-16 | 2,929 | 3,025 | 2,927 | 3,015 | 81,200 | 1,507.50 |
| 2014-04-15 | 2,941 | 2,966 | 2,915 | 2,927 | 46,800 | 1,463.50 |
| 2014-04-14 | 2,920 | 2,972 | 2,920 | 2,945 | 48,000 | 1,472.50 |
| 2014-04-11 | 2,937 | 3,000 | 2,920 | 2,963 | 62,800 | 1,481.50 |
| 2014-04-10 | 2,986 | 3,010 | 2,955 | 2,987 | 86,600 | 1,493.50 |
| 2014-04-09 | 3,030 | 3,030 | 2,934 | 2,950 | 80,000 | 1,475 |
| 2014-04-08 | 3,050 | 3,055 | 3,020 | 3,030 | 49,200 | 1,515 |
| 2014-04-07 | 3,075 | 3,100 | 3,050 | 3,065 | 51,300 | 1,532.50 |
| 2014-04-04 | 3,115 | 3,130 | 3,075 | 3,090 | 75,800 | 1,545 |
| 2014-04-03 | 3,180 | 3,205 | 3,135 | 3,140 | 84,000 | 1,570 |
| 2014-04-02 | 3,100 | 3,235 | 3,090 | 3,180 | 165,000 | 1,590 |
| 2014-04-01 | 3,095 | 3,095 | 3,015 | 3,045 | 147,200 | 1,522.50 |
| 2014-03-31 | 3,075 | 3,115 | 3,030 | 3,055 | 99,700 | 1,527.50 |
| 2014-03-28 | 3,075 | 3,090 | 3,040 | 3,090 | 50,100 | 1,545 |
| 2014-03-27 | 3,020 | 3,085 | 3,000 | 3,075 | 74,800 | 1,537.50 |
| 2014-03-26 | 3,100 | 3,150 | 3,040 | 3,075 | 132,300 | 1,537.50 |
| 2014-03-25 | 3,165 | 3,185 | 3,120 | 3,125 | 84,800 | 1,562.50 |
| 2014-03-24 | 3,200 | 3,270 | 3,155 | 3,155 | 102,000 | 1,577.50 |
| 2014-03-20 | 3,210 | 3,255 | 3,180 | 3,210 | 57,300 | 1,605 |
| 2014-03-19 | 3,200 | 3,290 | 3,200 | 3,235 | 86,000 | 1,617.50 |
| 2014-03-18 | 3,250 | 3,270 | 3,160 | 3,205 | 108,600 | 1,602.50 |
| 2014-03-17 | 3,240 | 3,260 | 3,200 | 3,210 | 52,800 | 1,605 |
| 2014-03-14 | 3,225 | 3,270 | 3,180 | 3,230 | 124,800 | 1,615 |
| 2014-03-13 | 3,300 | 3,335 | 3,285 | 3,295 | 30,800 | 1,647.50 |
| 2014-03-12 | 3,320 | 3,340 | 3,310 | 3,310 | 17,700 | 1,655 |
| 2014-03-11 | 3,340 | 3,390 | 3,340 | 3,390 | 36,300 | 1,695 |
| 2014-03-10 | 3,400 | 3,420 | 3,345 | 3,365 | 27,300 | 1,682.50 |
| 2014-03-07 | 3,410 | 3,435 | 3,385 | 3,420 | 25,300 | 1,710 |
| 2014-03-06 | 3,370 | 3,410 | 3,330 | 3,405 | 16,600 | 1,702.50 |
| 2014-03-05 | 3,390 | 3,410 | 3,370 | 3,380 | 25,200 | 1,690 |
| 2014-03-04 | 3,280 | 3,385 | 3,280 | 3,380 | 40,300 | 1,690 |
| 2014-03-03 | 3,265 | 3,345 | 3,220 | 3,335 | 41,600 | 1,667.50 |
| 2014-02-28 | 3,335 | 3,345 | 3,265 | 3,285 | 61,600 | 1,642.50 |
| 2014-02-27 | 3,350 | 3,400 | 3,340 | 3,370 | 17,400 | 1,685 |
| 2014-02-26 | 3,365 | 3,410 | 3,360 | 3,370 | 21,300 | 1,685 |
| 2014-02-25 | 3,385 | 3,425 | 3,370 | 3,405 | 26,500 | 1,702.50 |
| 2014-02-24 | 3,380 | 3,440 | 3,360 | 3,380 | 15,600 | 1,690 |
| 2014-02-21 | 3,335 | 3,405 | 3,335 | 3,395 | 21,700 | 1,697.50 |
| 2014-02-20 | 3,325 | 3,395 | 3,315 | 3,335 | 26,900 | 1,667.50 |
| 2014-02-19 | 3,405 | 3,420 | 3,345 | 3,365 | 30,000 | 1,682.50 |
| 2014-02-18 | 3,375 | 3,415 | 3,350 | 3,415 | 35,700 | 1,707.50 |
| 2014-02-17 | 3,365 | 3,365 | 3,310 | 3,360 | 40,300 | 1,680 |
| 2014-02-14 | 3,425 | 3,435 | 3,350 | 3,370 | 48,100 | 1,685 |
| 2014-02-13 | 3,485 | 3,485 | 3,430 | 3,445 | 22,700 | 1,722.50 |
| 2014-02-12 | 3,490 | 3,520 | 3,460 | 3,495 | 44,800 | 1,747.50 |
| 2014-02-10 | 3,500 | 3,500 | 3,430 | 3,455 | 46,400 | 1,727.50 |
| 2014-02-07 | 3,380 | 3,500 | 3,375 | 3,500 | 123,400 | 1,750 |
| 2014-02-06 | 3,160 | 3,235 | 3,160 | 3,205 | 42,900 | 1,602.50 |
| 2014-02-05 | 3,195 | 3,210 | 3,145 | 3,185 | 53,200 | 1,592.50 |
| 2014-02-04 | 3,260 | 3,260 | 3,130 | 3,130 | 83,000 | 1,565 |
| 2014-02-03 | 3,345 | 3,375 | 3,330 | 3,340 | 48,700 | 1,670 |
| 2014-01-31 | 3,390 | 3,405 | 3,325 | 3,360 | 38,300 | 1,680 |
| 2014-01-30 | 3,330 | 3,380 | 3,330 | 3,350 | 60,200 | 1,675 |
| 2014-01-29 | 3,395 | 3,445 | 3,390 | 3,440 | 42,600 | 1,720 |
| 2014-01-28 | 3,345 | 3,355 | 3,325 | 3,330 | 39,400 | 1,665 |
| 2014-01-27 | 3,325 | 3,370 | 3,325 | 3,330 | 64,000 | 1,665 |
| 2014-01-24 | 3,470 | 3,480 | 3,450 | 3,460 | 38,000 | 1,730 |
| 2014-01-23 | 3,550 | 3,575 | 3,520 | 3,535 | 73,000 | 1,767.50 |
| 2014-01-22 | 3,525 | 3,540 | 3,500 | 3,535 | 53,700 | 1,767.50 |
| 2014-01-21 | 3,530 | 3,540 | 3,515 | 3,525 | 33,900 | 1,762.50 |
| 2014-01-20 | 3,505 | 3,530 | 3,500 | 3,520 | 44,500 | 1,760 |
| 2014-01-17 | 3,485 | 3,500 | 3,475 | 3,485 | 48,100 | 1,742.50 |
| 2014-01-16 | 3,425 | 3,490 | 3,410 | 3,490 | 95,600 | 1,745 |
| 2014-01-15 | 3,400 | 3,405 | 3,355 | 3,380 | 40,800 | 1,690 |
| 2014-01-14 | 3,360 | 3,385 | 3,335 | 3,340 | 49,000 | 1,670 |
| 2014-01-10 | 3,400 | 3,420 | 3,375 | 3,420 | 39,600 | 1,710 |
| 2014-01-09 | 3,390 | 3,425 | 3,370 | 3,425 | 98,600 | 1,712.50 |
| 2014-01-08 | 3,340 | 3,375 | 3,330 | 3,375 | 96,300 | 1,687.50 |
| 2014-01-07 | 3,310 | 3,325 | 3,285 | 3,315 | 41,000 | 1,657.50 |
| 2014-01-06 | 3,320 | 3,335 | 3,285 | 3,315 | 49,800 | 1,657.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
