4704 トレンドマイクロ(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 | 3,390 | 3,420 | 3,335 | 3,340 | 860,000 | 3,340 |
| 2014-12-29 | 3,495 | 3,505 | 3,365 | 3,410 | 1,070,300 | 3,410 |
| 2014-12-26 | 3,525 | 3,555 | 3,470 | 3,475 | 756,600 | 3,475 |
| 2014-12-25 | 3,640 | 3,655 | 3,630 | 3,650 | 519,600 | 3,650 |
| 2014-12-24 | 3,680 | 3,680 | 3,620 | 3,645 | 705,300 | 3,645 |
| 2014-12-22 | 3,630 | 3,650 | 3,605 | 3,630 | 696,400 | 3,630 |
| 2014-12-19 | 3,645 | 3,645 | 3,595 | 3,630 | 772,900 | 3,630 |
| 2014-12-18 | 3,515 | 3,575 | 3,495 | 3,575 | 883,300 | 3,575 |
| 2014-12-17 | 3,420 | 3,485 | 3,420 | 3,460 | 988,700 | 3,460 |
| 2014-12-16 | 3,445 | 3,460 | 3,405 | 3,420 | 1,324,000 | 3,420 |
| 2014-12-15 | 3,460 | 3,550 | 3,455 | 3,515 | 732,500 | 3,515 |
| 2014-12-12 | 3,530 | 3,560 | 3,520 | 3,525 | 1,909,800 | 3,525 |
| 2014-12-11 | 3,515 | 3,550 | 3,490 | 3,535 | 576,100 | 3,535 |
| 2014-12-10 | 3,570 | 3,610 | 3,535 | 3,550 | 599,800 | 3,550 |
| 2014-12-09 | 3,635 | 3,670 | 3,620 | 3,635 | 405,200 | 3,635 |
| 2014-12-08 | 3,640 | 3,655 | 3,605 | 3,635 | 484,500 | 3,635 |
| 2014-12-05 | 3,605 | 3,650 | 3,600 | 3,650 | 487,600 | 3,650 |
| 2014-12-04 | 3,685 | 3,700 | 3,625 | 3,650 | 681,600 | 3,650 |
| 2014-12-03 | 3,715 | 3,745 | 3,675 | 3,685 | 946,100 | 3,685 |
| 2014-12-02 | 3,605 | 3,725 | 3,600 | 3,715 | 990,100 | 3,715 |
| 2014-12-01 | 3,605 | 3,655 | 3,600 | 3,640 | 508,600 | 3,640 |
| 2014-11-28 | 3,595 | 3,615 | 3,575 | 3,605 | 637,900 | 3,605 |
| 2014-11-27 | 3,585 | 3,595 | 3,555 | 3,580 | 635,500 | 3,580 |
| 2014-11-26 | 3,525 | 3,615 | 3,525 | 3,595 | 759,100 | 3,595 |
| 2014-11-25 | 3,595 | 3,605 | 3,520 | 3,540 | 1,023,100 | 3,540 |
| 2014-11-21 | 3,565 | 3,595 | 3,525 | 3,555 | 1,283,700 | 3,555 |
| 2014-11-20 | 3,605 | 3,625 | 3,585 | 3,595 | 825,600 | 3,595 |
| 2014-11-19 | 3,585 | 3,605 | 3,555 | 3,555 | 857,800 | 3,555 |
| 2014-11-18 | 3,605 | 3,630 | 3,570 | 3,605 | 977,000 | 3,605 |
| 2014-11-17 | 3,675 | 3,675 | 3,530 | 3,555 | 1,078,100 | 3,555 |
| 2014-11-14 | 3,685 | 3,750 | 3,665 | 3,720 | 2,844,600 | 3,720 |
| 2014-11-13 | 3,670 | 3,710 | 3,580 | 3,695 | 1,126,400 | 3,695 |
| 2014-11-12 | 3,740 | 3,800 | 3,730 | 3,740 | 1,234,700 | 3,740 |
| 2014-11-11 | 3,690 | 3,745 | 3,650 | 3,735 | 1,730,100 | 3,735 |
| 2014-11-10 | 3,680 | 3,720 | 3,665 | 3,690 | 772,500 | 3,690 |
| 2014-11-07 | 3,725 | 3,750 | 3,695 | 3,715 | 860,600 | 3,715 |
| 2014-11-06 | 3,745 | 3,760 | 3,680 | 3,690 | 1,212,100 | 3,690 |
| 2014-11-05 | 3,690 | 3,770 | 3,685 | 3,750 | 1,468,800 | 3,750 |
| 2014-11-04 | 3,790 | 3,795 | 3,710 | 3,710 | 1,715,300 | 3,710 |
| 2014-10-31 | 3,550 | 3,720 | 3,525 | 3,675 | 1,448,800 | 3,675 |
| 2014-10-30 | 3,530 | 3,545 | 3,510 | 3,525 | 464,200 | 3,525 |
| 2014-10-29 | 3,470 | 3,545 | 3,470 | 3,530 | 638,700 | 3,530 |
| 2014-10-28 | 3,420 | 3,460 | 3,415 | 3,450 | 396,200 | 3,450 |
| 2014-10-27 | 3,460 | 3,465 | 3,405 | 3,430 | 413,200 | 3,430 |
| 2014-10-24 | 3,415 | 3,430 | 3,370 | 3,415 | 555,700 | 3,415 |
| 2014-10-23 | 3,385 | 3,410 | 3,355 | 3,365 | 423,700 | 3,365 |
| 2014-10-22 | 3,345 | 3,410 | 3,340 | 3,410 | 763,300 | 3,410 |
| 2014-10-21 | 3,370 | 3,375 | 3,295 | 3,295 | 811,100 | 3,295 |
| 2014-10-20 | 3,360 | 3,395 | 3,345 | 3,390 | 852,700 | 3,390 |
| 2014-10-17 | 3,305 | 3,345 | 3,280 | 3,280 | 803,500 | 3,280 |
| 2014-10-16 | 3,250 | 3,300 | 3,240 | 3,285 | 1,207,400 | 3,285 |
| 2014-10-15 | 3,435 | 3,450 | 3,375 | 3,390 | 596,500 | 3,390 |
| 2014-10-14 | 3,385 | 3,460 | 3,375 | 3,405 | 764,600 | 3,405 |
| 2014-10-10 | 3,490 | 3,515 | 3,425 | 3,450 | 1,183,300 | 3,450 |
| 2014-10-09 | 3,545 | 3,555 | 3,500 | 3,515 | 613,800 | 3,515 |
| 2014-10-08 | 3,520 | 3,560 | 3,520 | 3,540 | 541,300 | 3,540 |
| 2014-10-07 | 3,580 | 3,600 | 3,530 | 3,560 | 850,400 | 3,560 |
| 2014-10-06 | 3,580 | 3,645 | 3,580 | 3,635 | 752,900 | 3,635 |
| 2014-10-03 | 3,545 | 3,565 | 3,500 | 3,565 | 1,279,200 | 3,565 |
| 2014-10-02 | 3,620 | 3,675 | 3,585 | 3,585 | 1,088,900 | 3,585 |
| 2014-10-01 | 3,665 | 3,695 | 3,635 | 3,650 | 892,100 | 3,650 |
| 2014-09-30 | 3,700 | 3,740 | 3,690 | 3,710 | 788,000 | 3,710 |
| 2014-09-29 | 3,645 | 3,725 | 3,645 | 3,695 | 854,400 | 3,695 |
| 2014-09-26 | 3,515 | 3,645 | 3,515 | 3,630 | 967,500 | 3,630 |
| 2014-09-25 | 3,515 | 3,550 | 3,510 | 3,540 | 512,800 | 3,540 |
| 2014-09-24 | 3,505 | 3,525 | 3,470 | 3,520 | 583,900 | 3,520 |
| 2014-09-22 | 3,530 | 3,560 | 3,525 | 3,555 | 460,700 | 3,555 |
| 2014-09-19 | 3,600 | 3,600 | 3,550 | 3,560 | 603,800 | 3,560 |
| 2014-09-18 | 3,590 | 3,610 | 3,555 | 3,560 | 870,500 | 3,560 |
| 2014-09-17 | 3,555 | 3,585 | 3,540 | 3,545 | 590,900 | 3,545 |
| 2014-09-16 | 3,485 | 3,550 | 3,480 | 3,530 | 560,300 | 3,530 |
| 2014-09-12 | 3,535 | 3,560 | 3,520 | 3,535 | 1,962,900 | 3,535 |
| 2014-09-11 | 3,505 | 3,565 | 3,485 | 3,560 | 758,700 | 3,560 |
| 2014-09-10 | 3,460 | 3,515 | 3,450 | 3,510 | 570,500 | 3,510 |
| 2014-09-09 | 3,490 | 3,495 | 3,445 | 3,475 | 571,500 | 3,475 |
| 2014-09-08 | 3,410 | 3,450 | 3,400 | 3,445 | 610,300 | 3,445 |
| 2014-09-05 | 3,435 | 3,540 | 3,360 | 3,410 | 1,411,400 | 3,410 |
| 2014-09-04 | 3,340 | 3,365 | 3,320 | 3,330 | 321,400 | 3,330 |
| 2014-09-03 | 3,430 | 3,440 | 3,365 | 3,365 | 476,700 | 3,365 |
| 2014-09-02 | 3,360 | 3,420 | 3,355 | 3,390 | 745,000 | 3,390 |
| 2014-09-01 | 3,370 | 3,395 | 3,335 | 3,335 | 291,400 | 3,335 |
| 2014-08-29 | 3,395 | 3,405 | 3,315 | 3,350 | 607,100 | 3,350 |
| 2014-08-28 | 3,400 | 3,405 | 3,360 | 3,400 | 341,100 | 3,400 |
| 2014-08-27 | 3,435 | 3,445 | 3,400 | 3,410 | 302,200 | 3,410 |
| 2014-08-26 | 3,420 | 3,420 | 3,395 | 3,400 | 321,500 | 3,400 |
| 2014-08-25 | 3,425 | 3,465 | 3,425 | 3,435 | 435,400 | 3,435 |
| 2014-08-22 | 3,425 | 3,435 | 3,410 | 3,420 | 389,700 | 3,420 |
| 2014-08-21 | 3,460 | 3,465 | 3,420 | 3,450 | 421,400 | 3,450 |
| 2014-08-20 | 3,450 | 3,470 | 3,420 | 3,435 | 545,700 | 3,435 |
| 2014-08-19 | 3,520 | 3,520 | 3,440 | 3,445 | 549,100 | 3,445 |
| 2014-08-18 | 3,460 | 3,525 | 3,440 | 3,465 | 820,500 | 3,465 |
| 2014-08-15 | 3,510 | 3,520 | 3,485 | 3,505 | 808,500 | 3,505 |
| 2014-08-14 | 3,555 | 3,595 | 3,520 | 3,530 | 699,300 | 3,530 |
| 2014-08-13 | 3,550 | 3,620 | 3,530 | 3,565 | 1,256,900 | 3,565 |
| 2014-08-12 | 3,580 | 3,615 | 3,580 | 3,600 | 335,700 | 3,600 |
| 2014-08-11 | 3,490 | 3,615 | 3,480 | 3,610 | 604,600 | 3,610 |
| 2014-08-08 | 3,525 | 3,540 | 3,460 | 3,490 | 1,215,200 | 3,490 |
| 2014-08-07 | 3,550 | 3,605 | 3,505 | 3,595 | 767,100 | 3,595 |
| 2014-08-06 | 3,640 | 3,670 | 3,620 | 3,620 | 478,100 | 3,620 |
| 2014-08-05 | 3,625 | 3,650 | 3,605 | 3,635 | 451,000 | 3,635 |
| 2014-08-04 | 3,645 | 3,650 | 3,615 | 3,620 | 493,300 | 3,620 |
| 2014-08-01 | 3,660 | 3,680 | 3,620 | 3,645 | 776,500 | 3,645 |
| 2014-07-31 | 3,675 | 3,735 | 3,665 | 3,700 | 749,600 | 3,700 |
| 2014-07-30 | 3,685 | 3,705 | 3,625 | 3,640 | 1,852,400 | 3,640 |
| 2014-07-29 | 3,650 | 3,685 | 3,630 | 3,675 | 483,500 | 3,675 |
| 2014-07-28 | 3,590 | 3,645 | 3,580 | 3,635 | 394,100 | 3,635 |
| 2014-07-25 | 3,540 | 3,595 | 3,535 | 3,590 | 390,800 | 3,590 |
| 2014-07-24 | 3,550 | 3,575 | 3,525 | 3,550 | 424,100 | 3,550 |
| 2014-07-23 | 3,550 | 3,565 | 3,530 | 3,545 | 313,500 | 3,545 |
| 2014-07-22 | 3,490 | 3,545 | 3,490 | 3,520 | 351,700 | 3,520 |
| 2014-07-18 | 3,495 | 3,510 | 3,470 | 3,490 | 350,600 | 3,490 |
| 2014-07-17 | 3,515 | 3,545 | 3,505 | 3,535 | 331,200 | 3,535 |
| 2014-07-16 | 3,525 | 3,555 | 3,510 | 3,520 | 534,900 | 3,520 |
| 2014-07-15 | 3,565 | 3,610 | 3,560 | 3,570 | 476,700 | 3,570 |
| 2014-07-14 | 3,525 | 3,595 | 3,510 | 3,565 | 717,700 | 3,565 |
| 2014-07-11 | 3,425 | 3,535 | 3,425 | 3,525 | 1,138,100 | 3,525 |
| 2014-07-10 | 3,415 | 3,450 | 3,405 | 3,435 | 621,800 | 3,435 |
| 2014-07-09 | 3,395 | 3,435 | 3,380 | 3,425 | 445,900 | 3,425 |
| 2014-07-08 | 3,400 | 3,445 | 3,390 | 3,400 | 931,000 | 3,400 |
| 2014-07-07 | 3,405 | 3,420 | 3,375 | 3,395 | 433,900 | 3,395 |
| 2014-07-04 | 3,395 | 3,405 | 3,375 | 3,395 | 421,800 | 3,395 |
| 2014-07-03 | 3,400 | 3,405 | 3,330 | 3,345 | 361,100 | 3,345 |
| 2014-07-02 | 3,350 | 3,395 | 3,350 | 3,375 | 366,200 | 3,375 |
| 2014-07-01 | 3,325 | 3,385 | 3,320 | 3,350 | 458,100 | 3,350 |
| 2014-06-30 | 3,350 | 3,360 | 3,330 | 3,335 | 411,100 | 3,335 |
| 2014-06-27 | 3,415 | 3,415 | 3,320 | 3,330 | 511,200 | 3,330 |
| 2014-06-26 | 3,430 | 3,430 | 3,395 | 3,410 | 361,500 | 3,410 |
| 2014-06-25 | 3,405 | 3,420 | 3,365 | 3,385 | 338,200 | 3,385 |
| 2014-06-24 | 3,410 | 3,450 | 3,400 | 3,405 | 524,600 | 3,405 |
| 2014-06-23 | 3,455 | 3,485 | 3,400 | 3,410 | 607,800 | 3,410 |
| 2014-06-20 | 3,450 | 3,460 | 3,390 | 3,400 | 677,500 | 3,400 |
| 2014-06-19 | 3,395 | 3,470 | 3,380 | 3,455 | 859,500 | 3,455 |
| 2014-06-18 | 3,355 | 3,400 | 3,335 | 3,395 | 1,120,100 | 3,395 |
| 2014-06-17 | 3,360 | 3,380 | 3,350 | 3,365 | 753,600 | 3,365 |
| 2014-06-16 | 3,315 | 3,365 | 3,305 | 3,360 | 1,089,600 | 3,360 |
| 2014-06-13 | 3,270 | 3,360 | 3,265 | 3,350 | 1,602,400 | 3,350 |
| 2014-06-12 | 3,315 | 3,315 | 3,245 | 3,265 | 676,300 | 3,265 |
| 2014-06-11 | 3,330 | 3,345 | 3,310 | 3,315 | 689,400 | 3,315 |
| 2014-06-10 | 3,365 | 3,390 | 3,295 | 3,300 | 830,000 | 3,300 |
| 2014-06-09 | 3,390 | 3,390 | 3,340 | 3,355 | 663,700 | 3,355 |
| 2014-06-06 | 3,300 | 3,370 | 3,280 | 3,350 | 1,205,900 | 3,350 |
| 2014-06-05 | 3,280 | 3,300 | 3,245 | 3,265 | 698,000 | 3,265 |
| 2014-06-04 | 3,260 | 3,275 | 3,240 | 3,260 | 565,300 | 3,260 |
| 2014-06-03 | 3,320 | 3,330 | 3,255 | 3,260 | 739,300 | 3,260 |
| 2014-06-02 | 3,170 | 3,295 | 3,165 | 3,275 | 727,500 | 3,275 |
| 2014-05-30 | 3,150 | 3,185 | 3,125 | 3,150 | 700,400 | 3,150 |
| 2014-05-29 | 3,160 | 3,180 | 3,145 | 3,170 | 503,500 | 3,170 |
| 2014-05-28 | 3,205 | 3,230 | 3,175 | 3,220 | 579,400 | 3,220 |
| 2014-05-27 | 3,205 | 3,245 | 3,200 | 3,205 | 676,400 | 3,205 |
| 2014-05-26 | 3,310 | 3,320 | 3,190 | 3,220 | 661,300 | 3,220 |
| 2014-05-23 | 3,300 | 3,325 | 3,275 | 3,285 | 444,100 | 3,285 |
| 2014-05-22 | 3,235 | 3,325 | 3,210 | 3,290 | 653,600 | 3,290 |
| 2014-05-21 | 3,150 | 3,200 | 3,145 | 3,185 | 368,300 | 3,185 |
| 2014-05-20 | 3,180 | 3,210 | 3,150 | 3,165 | 457,500 | 3,165 |
| 2014-05-19 | 3,235 | 3,260 | 3,180 | 3,185 | 490,100 | 3,185 |
| 2014-05-16 | 3,235 | 3,280 | 3,200 | 3,225 | 642,200 | 3,225 |
| 2014-05-15 | 3,265 | 3,310 | 3,245 | 3,305 | 609,700 | 3,305 |
| 2014-05-14 | 3,395 | 3,395 | 3,280 | 3,300 | 916,300 | 3,300 |
| 2014-05-13 | 3,365 | 3,430 | 3,350 | 3,420 | 662,200 | 3,420 |
| 2014-05-12 | 3,375 | 3,380 | 3,310 | 3,315 | 418,800 | 3,315 |
| 2014-05-09 | 3,340 | 3,385 | 3,320 | 3,375 | 758,700 | 3,375 |
| 2014-05-08 | 3,315 | 3,365 | 3,295 | 3,335 | 514,600 | 3,335 |
| 2014-05-07 | 3,250 | 3,305 | 3,240 | 3,275 | 720,600 | 3,275 |
| 2014-05-02 | 3,335 | 3,350 | 3,320 | 3,340 | 453,600 | 3,340 |
| 2014-05-01 | 3,310 | 3,370 | 3,300 | 3,360 | 710,600 | 3,360 |
| 2014-04-30 | 3,250 | 3,315 | 3,245 | 3,305 | 691,300 | 3,305 |
| 2014-04-28 | 3,205 | 3,245 | 3,190 | 3,240 | 544,600 | 3,240 |
| 2014-04-25 | 3,215 | 3,245 | 3,185 | 3,210 | 439,200 | 3,210 |
| 2014-04-24 | 3,255 | 3,260 | 3,200 | 3,210 | 501,100 | 3,210 |
| 2014-04-23 | 3,235 | 3,265 | 3,225 | 3,240 | 398,300 | 3,240 |
| 2014-04-22 | 3,260 | 3,260 | 3,195 | 3,195 | 523,000 | 3,195 |
| 2014-04-21 | 3,245 | 3,255 | 3,225 | 3,225 | 312,000 | 3,225 |
| 2014-04-18 | 3,215 | 3,240 | 3,205 | 3,235 | 366,400 | 3,235 |
| 2014-04-17 | 3,205 | 3,225 | 3,185 | 3,195 | 1,096,800 | 3,195 |
| 2014-04-16 | 3,235 | 3,280 | 3,220 | 3,250 | 822,700 | 3,250 |
| 2014-04-15 | 3,255 | 3,255 | 3,200 | 3,210 | 987,400 | 3,210 |
| 2014-04-14 | 3,140 | 3,200 | 3,120 | 3,190 | 807,300 | 3,190 |
| 2014-04-11 | 3,090 | 3,180 | 3,085 | 3,140 | 2,215,300 | 3,140 |
| 2014-04-10 | 3,190 | 3,195 | 3,115 | 3,125 | 947,600 | 3,125 |
| 2014-04-09 | 3,130 | 3,130 | 3,080 | 3,100 | 862,600 | 3,100 |
| 2014-04-08 | 3,175 | 3,200 | 3,145 | 3,175 | 765,500 | 3,175 |
| 2014-04-07 | 3,170 | 3,200 | 3,135 | 3,155 | 478,000 | 3,155 |
| 2014-04-04 | 3,230 | 3,255 | 3,210 | 3,220 | 586,100 | 3,220 |
| 2014-04-03 | 3,245 | 3,250 | 3,200 | 3,235 | 603,300 | 3,235 |
| 2014-04-02 | 3,220 | 3,275 | 3,205 | 3,245 | 754,400 | 3,245 |
| 2014-04-01 | 3,180 | 3,205 | 3,175 | 3,180 | 944,400 | 3,180 |
| 2014-03-31 | 3,200 | 3,200 | 3,170 | 3,195 | 786,500 | 3,195 |
| 2014-03-28 | 3,185 | 3,210 | 3,180 | 3,190 | 629,600 | 3,190 |
| 2014-03-27 | 3,150 | 3,240 | 3,130 | 3,235 | 913,700 | 3,235 |
| 2014-03-26 | 3,190 | 3,215 | 3,125 | 3,185 | 734,100 | 3,185 |
| 2014-03-25 | 3,105 | 3,185 | 3,100 | 3,155 | 442,700 | 3,155 |
| 2014-03-24 | 3,215 | 3,255 | 3,160 | 3,170 | 913,400 | 3,170 |
| 2014-03-20 | 3,280 | 3,285 | 3,140 | 3,145 | 756,900 | 3,145 |
| 2014-03-19 | 3,230 | 3,285 | 3,195 | 3,245 | 622,100 | 3,245 |
| 2014-03-18 | 3,210 | 3,230 | 3,180 | 3,200 | 576,400 | 3,200 |
| 2014-03-17 | 3,140 | 3,175 | 3,130 | 3,145 | 579,800 | 3,145 |
| 2014-03-14 | 3,200 | 3,200 | 3,125 | 3,140 | 2,300,400 | 3,140 |
| 2014-03-13 | 3,305 | 3,330 | 3,295 | 3,305 | 602,100 | 3,305 |
| 2014-03-12 | 3,315 | 3,320 | 3,230 | 3,280 | 639,100 | 3,280 |
| 2014-03-11 | 3,340 | 3,385 | 3,335 | 3,365 | 403,200 | 3,365 |
| 2014-03-10 | 3,370 | 3,395 | 3,335 | 3,350 | 475,500 | 3,350 |
| 2014-03-07 | 3,345 | 3,395 | 3,340 | 3,380 | 753,200 | 3,380 |
| 2014-03-06 | 3,400 | 3,405 | 3,335 | 3,340 | 915,400 | 3,340 |
| 2014-03-05 | 3,365 | 3,390 | 3,350 | 3,380 | 569,500 | 3,380 |
| 2014-03-04 | 3,275 | 3,335 | 3,235 | 3,330 | 878,100 | 3,330 |
| 2014-03-03 | 3,360 | 3,365 | 3,300 | 3,325 | 622,300 | 3,325 |
| 2014-02-28 | 3,440 | 3,455 | 3,390 | 3,410 | 707,500 | 3,410 |
| 2014-02-27 | 3,425 | 3,465 | 3,405 | 3,445 | 678,200 | 3,445 |
| 2014-02-26 | 3,405 | 3,480 | 3,400 | 3,445 | 595,000 | 3,445 |
| 2014-02-25 | 3,455 | 3,480 | 3,435 | 3,445 | 668,100 | 3,445 |
| 2014-02-24 | 3,365 | 3,455 | 3,365 | 3,435 | 851,400 | 3,435 |
| 2014-02-21 | 3,340 | 3,440 | 3,315 | 3,420 | 1,275,000 | 3,420 |
| 2014-02-20 | 3,335 | 3,335 | 3,270 | 3,310 | 1,471,300 | 3,310 |
| 2014-02-19 | 3,285 | 3,350 | 3,210 | 3,280 | 1,444,600 | 3,280 |
| 2014-02-18 | 3,190 | 3,300 | 3,185 | 3,280 | 1,162,300 | 3,280 |
| 2014-02-17 | 3,105 | 3,160 | 3,085 | 3,135 | 832,400 | 3,135 |
| 2014-02-14 | 3,095 | 3,145 | 3,050 | 3,080 | 1,568,600 | 3,080 |
| 2014-02-13 | 3,110 | 3,145 | 3,080 | 3,100 | 1,168,800 | 3,100 |
| 2014-02-12 | 3,110 | 3,155 | 3,075 | 3,150 | 752,500 | 3,150 |
| 2014-02-10 | 3,095 | 3,180 | 3,095 | 3,165 | 637,200 | 3,165 |
| 2014-02-07 | 3,080 | 3,120 | 3,065 | 3,075 | 543,400 | 3,075 |
| 2014-02-06 | 3,100 | 3,140 | 3,050 | 3,050 | 869,800 | 3,050 |
| 2014-02-05 | 3,080 | 3,130 | 3,045 | 3,100 | 1,077,800 | 3,100 |
| 2014-02-04 | 3,145 | 3,155 | 3,025 | 3,035 | 1,203,500 | 3,035 |
| 2014-02-03 | 3,155 | 3,210 | 3,150 | 3,180 | 750,800 | 3,180 |
| 2014-01-31 | 3,180 | 3,250 | 3,150 | 3,190 | 809,000 | 3,190 |
| 2014-01-30 | 3,180 | 3,215 | 3,150 | 3,210 | 959,300 | 3,210 |
| 2014-01-29 | 3,245 | 3,305 | 3,240 | 3,300 | 1,141,300 | 3,300 |
| 2014-01-28 | 3,200 | 3,250 | 3,175 | 3,190 | 1,089,300 | 3,190 |
| 2014-01-27 | 3,255 | 3,260 | 3,180 | 3,185 | 911,200 | 3,185 |
| 2014-01-24 | 3,335 | 3,375 | 3,280 | 3,325 | 1,147,000 | 3,325 |
| 2014-01-23 | 3,430 | 3,440 | 3,380 | 3,385 | 770,900 | 3,385 |
| 2014-01-22 | 3,400 | 3,420 | 3,350 | 3,400 | 905,200 | 3,400 |
| 2014-01-21 | 3,355 | 3,455 | 3,350 | 3,430 | 960,700 | 3,430 |
| 2014-01-20 | 3,365 | 3,385 | 3,325 | 3,340 | 861,500 | 3,340 |
| 2014-01-17 | 3,380 | 3,430 | 3,330 | 3,350 | 1,079,900 | 3,350 |
| 2014-01-16 | 3,375 | 3,405 | 3,325 | 3,355 | 812,600 | 3,355 |
| 2014-01-15 | 3,385 | 3,405 | 3,365 | 3,375 | 1,196,500 | 3,375 |
| 2014-01-14 | 3,480 | 3,485 | 3,295 | 3,300 | 1,813,400 | 3,300 |
| 2014-01-10 | 3,560 | 3,580 | 3,465 | 3,500 | 1,859,900 | 3,500 |
| 2014-01-09 | 3,625 | 3,670 | 3,590 | 3,610 | 1,142,600 | 3,610 |
| 2014-01-08 | 3,630 | 3,650 | 3,605 | 3,650 | 746,500 | 3,650 |
| 2014-01-07 | 3,600 | 3,660 | 3,555 | 3,600 | 1,325,100 | 3,600 |
| 2014-01-06 | 3,625 | 3,680 | 3,530 | 3,535 | 1,304,400 | 3,535 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
