4917 (株)マンダム 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 | 3,995 | 3,995 | 3,960 | 3,960 | 26,700 | 1,980 |
| 2014-12-29 | 4,000 | 4,025 | 3,950 | 3,985 | 48,000 | 1,992.50 |
| 2014-12-26 | 3,970 | 4,000 | 3,955 | 3,990 | 29,000 | 1,995 |
| 2014-12-25 | 3,955 | 3,985 | 3,955 | 3,970 | 41,000 | 1,985 |
| 2014-12-24 | 3,930 | 3,985 | 3,915 | 3,980 | 49,700 | 1,990 |
| 2014-12-22 | 3,830 | 3,885 | 3,830 | 3,875 | 74,600 | 1,937.50 |
| 2014-12-19 | 3,900 | 3,930 | 3,805 | 3,830 | 89,100 | 1,915 |
| 2014-12-18 | 3,940 | 3,940 | 3,855 | 3,860 | 51,300 | 1,930 |
| 2014-12-17 | 3,855 | 3,900 | 3,830 | 3,830 | 56,000 | 1,915 |
| 2014-12-16 | 3,905 | 3,965 | 3,870 | 3,900 | 34,400 | 1,950 |
| 2014-12-15 | 4,010 | 4,030 | 3,965 | 3,970 | 90,200 | 1,985 |
| 2014-12-12 | 3,885 | 4,000 | 3,885 | 3,980 | 72,600 | 1,990 |
| 2014-12-11 | 3,890 | 3,945 | 3,880 | 3,925 | 33,400 | 1,962.50 |
| 2014-12-10 | 3,910 | 3,985 | 3,910 | 3,945 | 41,100 | 1,972.50 |
| 2014-12-09 | 3,915 | 4,005 | 3,915 | 3,935 | 45,900 | 1,967.50 |
| 2014-12-08 | 4,000 | 4,000 | 3,970 | 3,985 | 27,900 | 1,992.50 |
| 2014-12-05 | 4,005 | 4,015 | 3,985 | 4,000 | 41,900 | 2,000 |
| 2014-12-04 | 3,995 | 4,030 | 3,975 | 4,010 | 49,000 | 2,005 |
| 2014-12-03 | 3,895 | 4,000 | 3,885 | 3,975 | 133,200 | 1,987.50 |
| 2014-12-02 | 3,895 | 3,895 | 3,850 | 3,890 | 51,000 | 1,945 |
| 2014-12-01 | 3,810 | 3,860 | 3,810 | 3,850 | 31,900 | 1,925 |
| 2014-11-28 | 3,755 | 3,810 | 3,740 | 3,795 | 29,900 | 1,897.50 |
| 2014-11-27 | 3,765 | 3,780 | 3,730 | 3,730 | 43,900 | 1,865 |
| 2014-11-26 | 3,780 | 3,795 | 3,760 | 3,765 | 58,600 | 1,882.50 |
| 2014-11-25 | 3,855 | 3,860 | 3,775 | 3,780 | 68,800 | 1,890 |
| 2014-11-21 | 3,865 | 3,885 | 3,830 | 3,860 | 38,300 | 1,930 |
| 2014-11-20 | 3,895 | 3,910 | 3,870 | 3,870 | 29,100 | 1,935 |
| 2014-11-19 | 3,955 | 3,990 | 3,905 | 3,910 | 49,000 | 1,955 |
| 2014-11-18 | 3,865 | 3,960 | 3,865 | 3,955 | 81,600 | 1,977.50 |
| 2014-11-17 | 3,930 | 3,930 | 3,825 | 3,840 | 53,900 | 1,920 |
| 2014-11-14 | 4,000 | 4,000 | 3,900 | 3,960 | 92,300 | 1,980 |
| 2014-11-13 | 3,890 | 3,960 | 3,875 | 3,950 | 75,000 | 1,975 |
| 2014-11-12 | 3,850 | 3,880 | 3,835 | 3,875 | 94,700 | 1,937.50 |
| 2014-11-11 | 3,800 | 3,865 | 3,775 | 3,850 | 65,600 | 1,925 |
| 2014-11-10 | 3,775 | 3,805 | 3,760 | 3,785 | 57,200 | 1,892.50 |
| 2014-11-07 | 3,835 | 3,855 | 3,800 | 3,810 | 85,900 | 1,905 |
| 2014-11-06 | 3,835 | 3,835 | 3,795 | 3,810 | 82,700 | 1,905 |
| 2014-11-05 | 3,785 | 3,820 | 3,780 | 3,810 | 112,300 | 1,905 |
| 2014-11-04 | 3,825 | 3,850 | 3,725 | 3,785 | 186,800 | 1,892.50 |
| 2014-10-31 | 3,640 | 3,740 | 3,620 | 3,725 | 101,900 | 1,862.50 |
| 2014-10-30 | 3,640 | 3,665 | 3,605 | 3,605 | 51,300 | 1,802.50 |
| 2014-10-29 | 3,685 | 3,695 | 3,625 | 3,655 | 55,000 | 1,827.50 |
| 2014-10-28 | 3,650 | 3,680 | 3,635 | 3,655 | 40,900 | 1,827.50 |
| 2014-10-27 | 3,660 | 3,685 | 3,635 | 3,650 | 37,600 | 1,825 |
| 2014-10-24 | 3,640 | 3,660 | 3,630 | 3,635 | 32,800 | 1,817.50 |
| 2014-10-23 | 3,610 | 3,650 | 3,585 | 3,635 | 78,400 | 1,817.50 |
| 2014-10-22 | 3,500 | 3,685 | 3,500 | 3,665 | 156,400 | 1,832.50 |
| 2014-10-21 | 3,480 | 3,505 | 3,430 | 3,430 | 53,300 | 1,715 |
| 2014-10-20 | 3,485 | 3,500 | 3,435 | 3,465 | 67,400 | 1,732.50 |
| 2014-10-17 | 3,500 | 3,510 | 3,410 | 3,420 | 58,700 | 1,710 |
| 2014-10-16 | 3,510 | 3,560 | 3,505 | 3,510 | 84,300 | 1,755 |
| 2014-10-15 | 3,495 | 3,570 | 3,475 | 3,545 | 65,000 | 1,772.50 |
| 2014-10-14 | 3,505 | 3,545 | 3,490 | 3,495 | 59,600 | 1,747.50 |
| 2014-10-10 | 3,505 | 3,590 | 3,505 | 3,575 | 71,600 | 1,787.50 |
| 2014-10-09 | 3,620 | 3,635 | 3,555 | 3,565 | 28,500 | 1,782.50 |
| 2014-10-08 | 3,585 | 3,610 | 3,555 | 3,595 | 52,700 | 1,797.50 |
| 2014-10-07 | 3,675 | 3,675 | 3,605 | 3,610 | 48,400 | 1,805 |
| 2014-10-06 | 3,680 | 3,680 | 3,615 | 3,615 | 53,100 | 1,807.50 |
| 2014-10-03 | 3,565 | 3,635 | 3,565 | 3,625 | 50,600 | 1,812.50 |
| 2014-10-02 | 3,690 | 3,770 | 3,585 | 3,595 | 126,600 | 1,797.50 |
| 2014-10-01 | 3,790 | 3,800 | 3,670 | 3,695 | 118,000 | 1,847.50 |
| 2014-09-30 | 3,900 | 3,900 | 3,770 | 3,785 | 100,400 | 1,892.50 |
| 2014-09-29 | 3,855 | 3,895 | 3,825 | 3,885 | 53,500 | 1,942.50 |
| 2014-09-26 | 3,895 | 3,910 | 3,835 | 3,845 | 62,900 | 1,922.50 |
| 2014-09-25 | 3,895 | 3,900 | 3,880 | 3,895 | 61,400 | 1,947.50 |
| 2014-09-24 | 3,920 | 3,920 | 3,865 | 3,880 | 58,000 | 1,940 |
| 2014-09-22 | 3,915 | 3,945 | 3,895 | 3,920 | 34,800 | 1,960 |
| 2014-09-19 | 3,910 | 3,950 | 3,900 | 3,935 | 71,800 | 1,967.50 |
| 2014-09-18 | 3,905 | 3,945 | 3,890 | 3,900 | 49,700 | 1,950 |
| 2014-09-17 | 3,880 | 3,900 | 3,880 | 3,890 | 21,700 | 1,945 |
| 2014-09-16 | 3,875 | 3,895 | 3,855 | 3,870 | 54,000 | 1,935 |
| 2014-09-12 | 3,955 | 3,965 | 3,890 | 3,895 | 85,800 | 1,947.50 |
| 2014-09-11 | 3,950 | 3,965 | 3,900 | 3,930 | 39,700 | 1,965 |
| 2014-09-10 | 3,850 | 3,940 | 3,850 | 3,940 | 43,500 | 1,970 |
| 2014-09-09 | 3,905 | 3,925 | 3,850 | 3,850 | 66,500 | 1,925 |
| 2014-09-08 | 3,935 | 3,955 | 3,865 | 3,910 | 51,400 | 1,955 |
| 2014-09-05 | 3,950 | 3,950 | 3,900 | 3,910 | 19,900 | 1,955 |
| 2014-09-04 | 3,900 | 3,935 | 3,900 | 3,915 | 17,700 | 1,957.50 |
| 2014-09-03 | 4,040 | 4,040 | 3,895 | 3,905 | 61,300 | 1,952.50 |
| 2014-09-02 | 4,025 | 4,045 | 3,990 | 4,000 | 92,500 | 2,000 |
| 2014-09-01 | 4,020 | 4,050 | 3,995 | 4,020 | 41,300 | 2,010 |
| 2014-08-29 | 4,005 | 4,015 | 3,980 | 4,010 | 38,200 | 2,005 |
| 2014-08-28 | 3,975 | 4,005 | 3,960 | 4,000 | 51,700 | 2,000 |
| 2014-08-27 | 4,030 | 4,050 | 3,975 | 4,000 | 48,600 | 2,000 |
| 2014-08-26 | 4,020 | 4,035 | 3,990 | 4,020 | 37,100 | 2,010 |
| 2014-08-25 | 4,000 | 4,045 | 4,000 | 4,020 | 39,000 | 2,010 |
| 2014-08-22 | 4,010 | 4,010 | 3,985 | 4,000 | 34,300 | 2,000 |
| 2014-08-21 | 4,015 | 4,030 | 3,985 | 4,020 | 24,700 | 2,010 |
| 2014-08-20 | 4,000 | 4,025 | 3,985 | 4,000 | 31,300 | 2,000 |
| 2014-08-19 | 3,995 | 4,000 | 3,985 | 4,000 | 16,500 | 2,000 |
| 2014-08-18 | 3,970 | 3,995 | 3,960 | 3,985 | 14,400 | 1,992.50 |
| 2014-08-15 | 3,990 | 4,000 | 3,975 | 3,990 | 31,400 | 1,995 |
| 2014-08-14 | 3,915 | 3,975 | 3,900 | 3,970 | 67,100 | 1,985 |
| 2014-08-13 | 3,890 | 3,920 | 3,860 | 3,905 | 41,100 | 1,952.50 |
| 2014-08-12 | 3,930 | 3,930 | 3,885 | 3,900 | 41,400 | 1,950 |
| 2014-08-11 | 3,870 | 3,910 | 3,860 | 3,900 | 38,100 | 1,950 |
| 2014-08-08 | 3,870 | 3,890 | 3,810 | 3,830 | 54,000 | 1,915 |
| 2014-08-07 | 3,775 | 3,880 | 3,770 | 3,875 | 80,000 | 1,937.50 |
| 2014-08-06 | 3,800 | 3,820 | 3,760 | 3,775 | 78,400 | 1,887.50 |
| 2014-08-05 | 3,880 | 3,915 | 3,820 | 3,830 | 109,300 | 1,915 |
| 2014-08-04 | 3,850 | 3,885 | 3,825 | 3,855 | 49,800 | 1,927.50 |
| 2014-08-01 | 3,795 | 3,930 | 3,790 | 3,870 | 101,100 | 1,935 |
| 2014-07-31 | 3,785 | 3,860 | 3,720 | 3,795 | 234,400 | 1,897.50 |
| 2014-07-30 | 3,950 | 4,000 | 3,950 | 3,995 | 62,500 | 1,997.50 |
| 2014-07-29 | 3,985 | 3,990 | 3,955 | 3,970 | 33,300 | 1,985 |
| 2014-07-28 | 4,000 | 4,015 | 3,970 | 3,990 | 45,700 | 1,995 |
| 2014-07-25 | 4,040 | 4,040 | 3,980 | 4,000 | 50,800 | 2,000 |
| 2014-07-24 | 4,050 | 4,060 | 4,035 | 4,045 | 107,300 | 2,022.50 |
| 2014-07-23 | 4,085 | 4,095 | 3,975 | 4,055 | 135,800 | 2,027.50 |
| 2014-07-22 | 3,960 | 4,110 | 3,955 | 4,055 | 104,000 | 2,027.50 |
| 2014-07-18 | 3,925 | 3,985 | 3,910 | 3,960 | 70,100 | 1,980 |
| 2014-07-17 | 3,920 | 3,930 | 3,900 | 3,910 | 43,500 | 1,955 |
| 2014-07-16 | 3,925 | 3,930 | 3,880 | 3,915 | 73,600 | 1,957.50 |
| 2014-07-15 | 3,805 | 3,910 | 3,800 | 3,900 | 124,800 | 1,950 |
| 2014-07-14 | 3,740 | 3,780 | 3,725 | 3,775 | 39,600 | 1,887.50 |
| 2014-07-11 | 3,695 | 3,765 | 3,690 | 3,755 | 47,600 | 1,877.50 |
| 2014-07-10 | 3,780 | 3,780 | 3,715 | 3,740 | 39,800 | 1,870 |
| 2014-07-09 | 3,760 | 3,770 | 3,725 | 3,765 | 37,800 | 1,882.50 |
| 2014-07-08 | 3,735 | 3,790 | 3,720 | 3,760 | 63,800 | 1,880 |
| 2014-07-07 | 3,770 | 3,770 | 3,675 | 3,700 | 59,800 | 1,850 |
| 2014-07-04 | 3,720 | 3,785 | 3,715 | 3,770 | 66,300 | 1,885 |
| 2014-07-03 | 3,680 | 3,720 | 3,665 | 3,710 | 65,400 | 1,855 |
| 2014-07-02 | 3,685 | 3,695 | 3,660 | 3,685 | 31,500 | 1,842.50 |
| 2014-07-01 | 3,625 | 3,690 | 3,625 | 3,680 | 63,000 | 1,840 |
| 2014-06-30 | 3,610 | 3,640 | 3,580 | 3,605 | 36,800 | 1,802.50 |
| 2014-06-27 | 3,605 | 3,620 | 3,575 | 3,615 | 43,700 | 1,807.50 |
| 2014-06-26 | 3,610 | 3,645 | 3,610 | 3,630 | 45,000 | 1,815 |
| 2014-06-25 | 3,585 | 3,645 | 3,585 | 3,630 | 35,300 | 1,815 |
| 2014-06-24 | 3,635 | 3,645 | 3,605 | 3,620 | 65,800 | 1,810 |
| 2014-06-23 | 3,620 | 3,660 | 3,620 | 3,635 | 22,500 | 1,817.50 |
| 2014-06-20 | 3,680 | 3,680 | 3,615 | 3,645 | 86,800 | 1,822.50 |
| 2014-06-19 | 3,530 | 3,665 | 3,520 | 3,630 | 144,100 | 1,815 |
| 2014-06-18 | 3,505 | 3,555 | 3,500 | 3,550 | 55,400 | 1,775 |
| 2014-06-17 | 3,475 | 3,535 | 3,475 | 3,515 | 96,600 | 1,757.50 |
| 2014-06-16 | 3,435 | 3,475 | 3,420 | 3,455 | 45,700 | 1,727.50 |
| 2014-06-13 | 3,450 | 3,460 | 3,395 | 3,450 | 89,800 | 1,725 |
| 2014-06-12 | 3,425 | 3,475 | 3,415 | 3,450 | 95,900 | 1,725 |
| 2014-06-11 | 3,400 | 3,450 | 3,385 | 3,405 | 54,100 | 1,702.50 |
| 2014-06-10 | 3,400 | 3,435 | 3,390 | 3,405 | 36,400 | 1,702.50 |
| 2014-06-09 | 3,410 | 3,430 | 3,375 | 3,425 | 66,800 | 1,712.50 |
| 2014-06-06 | 3,450 | 3,450 | 3,400 | 3,415 | 52,500 | 1,707.50 |
| 2014-06-05 | 3,450 | 3,480 | 3,430 | 3,455 | 40,600 | 1,727.50 |
| 2014-06-04 | 3,475 | 3,480 | 3,430 | 3,455 | 39,900 | 1,727.50 |
| 2014-06-03 | 3,500 | 3,500 | 3,435 | 3,450 | 82,800 | 1,725 |
| 2014-06-02 | 3,465 | 3,525 | 3,435 | 3,500 | 72,000 | 1,750 |
| 2014-05-30 | 3,425 | 3,535 | 3,420 | 3,465 | 177,400 | 1,732.50 |
| 2014-05-29 | 3,390 | 3,415 | 3,380 | 3,395 | 60,000 | 1,697.50 |
| 2014-05-28 | 3,440 | 3,460 | 3,385 | 3,415 | 85,000 | 1,707.50 |
| 2014-05-27 | 3,470 | 3,480 | 3,400 | 3,430 | 73,900 | 1,715 |
| 2014-05-26 | 3,410 | 3,475 | 3,405 | 3,475 | 45,000 | 1,737.50 |
| 2014-05-23 | 3,365 | 3,420 | 3,365 | 3,410 | 54,300 | 1,705 |
| 2014-05-22 | 3,330 | 3,375 | 3,315 | 3,325 | 29,600 | 1,662.50 |
| 2014-05-21 | 3,320 | 3,345 | 3,290 | 3,310 | 52,400 | 1,655 |
| 2014-05-20 | 3,325 | 3,330 | 3,270 | 3,310 | 86,700 | 1,655 |
| 2014-05-19 | 3,335 | 3,355 | 3,325 | 3,330 | 33,700 | 1,665 |
| 2014-05-16 | 3,405 | 3,405 | 3,330 | 3,335 | 90,700 | 1,667.50 |
| 2014-05-15 | 3,435 | 3,435 | 3,390 | 3,410 | 80,700 | 1,705 |
| 2014-05-14 | 3,435 | 3,480 | 3,430 | 3,470 | 53,600 | 1,735 |
| 2014-05-13 | 3,465 | 3,485 | 3,435 | 3,445 | 49,400 | 1,722.50 |
| 2014-05-12 | 3,450 | 3,485 | 3,400 | 3,450 | 85,300 | 1,725 |
| 2014-05-09 | 3,450 | 3,510 | 3,400 | 3,480 | 67,300 | 1,740 |
| 2014-05-08 | 3,490 | 3,505 | 3,460 | 3,480 | 38,200 | 1,740 |
| 2014-05-07 | 3,590 | 3,590 | 3,490 | 3,490 | 64,800 | 1,745 |
| 2014-05-02 | 3,580 | 3,625 | 3,575 | 3,620 | 40,300 | 1,810 |
| 2014-05-01 | 3,595 | 3,620 | 3,565 | 3,600 | 50,900 | 1,800 |
| 2014-04-30 | 3,555 | 3,605 | 3,555 | 3,585 | 31,300 | 1,792.50 |
| 2014-04-28 | 3,545 | 3,560 | 3,515 | 3,555 | 45,700 | 1,777.50 |
| 2014-04-25 | 3,560 | 3,635 | 3,550 | 3,555 | 45,400 | 1,777.50 |
| 2014-04-24 | 3,650 | 3,670 | 3,605 | 3,630 | 51,900 | 1,815 |
| 2014-04-23 | 3,620 | 3,640 | 3,575 | 3,635 | 29,900 | 1,817.50 |
| 2014-04-22 | 3,630 | 3,635 | 3,590 | 3,590 | 22,700 | 1,795 |
| 2014-04-21 | 3,625 | 3,650 | 3,605 | 3,630 | 22,400 | 1,815 |
| 2014-04-18 | 3,620 | 3,620 | 3,575 | 3,595 | 20,900 | 1,797.50 |
| 2014-04-17 | 3,600 | 3,655 | 3,580 | 3,610 | 45,000 | 1,805 |
| 2014-04-16 | 3,585 | 3,600 | 3,530 | 3,600 | 42,800 | 1,800 |
| 2014-04-15 | 3,515 | 3,555 | 3,435 | 3,540 | 99,800 | 1,770 |
| 2014-04-14 | 3,395 | 3,495 | 3,395 | 3,445 | 48,000 | 1,722.50 |
| 2014-04-11 | 3,450 | 3,450 | 3,370 | 3,400 | 111,500 | 1,700 |
| 2014-04-10 | 3,490 | 3,525 | 3,455 | 3,480 | 81,200 | 1,740 |
| 2014-04-09 | 3,510 | 3,530 | 3,465 | 3,490 | 83,900 | 1,745 |
| 2014-04-08 | 3,595 | 3,615 | 3,545 | 3,550 | 49,200 | 1,775 |
| 2014-04-07 | 3,655 | 3,685 | 3,635 | 3,650 | 21,500 | 1,825 |
| 2014-04-04 | 3,710 | 3,750 | 3,685 | 3,710 | 48,800 | 1,855 |
| 2014-04-03 | 3,645 | 3,730 | 3,635 | 3,710 | 52,600 | 1,855 |
| 2014-04-02 | 3,715 | 3,740 | 3,670 | 3,670 | 57,400 | 1,835 |
| 2014-04-01 | 3,685 | 3,710 | 3,580 | 3,705 | 92,900 | 1,852.50 |
| 2014-03-31 | 3,690 | 3,740 | 3,660 | 3,730 | 66,800 | 1,865 |
| 2014-03-28 | 3,620 | 3,685 | 3,615 | 3,685 | 56,400 | 1,842.50 |
| 2014-03-27 | 3,570 | 3,650 | 3,560 | 3,640 | 72,700 | 1,820 |
| 2014-03-26 | 3,630 | 3,675 | 3,615 | 3,670 | 114,900 | 1,835 |
| 2014-03-25 | 3,540 | 3,615 | 3,540 | 3,565 | 97,900 | 1,782.50 |
| 2014-03-24 | 3,485 | 3,560 | 3,465 | 3,535 | 60,200 | 1,767.50 |
| 2014-03-20 | 3,465 | 3,500 | 3,430 | 3,430 | 37,700 | 1,715 |
| 2014-03-19 | 3,435 | 3,460 | 3,385 | 3,415 | 44,200 | 1,707.50 |
| 2014-03-18 | 3,350 | 3,450 | 3,340 | 3,425 | 37,500 | 1,712.50 |
| 2014-03-17 | 3,380 | 3,380 | 3,315 | 3,330 | 53,200 | 1,665 |
| 2014-03-14 | 3,425 | 3,445 | 3,380 | 3,390 | 96,100 | 1,695 |
| 2014-03-13 | 3,480 | 3,500 | 3,470 | 3,485 | 33,500 | 1,742.50 |
| 2014-03-12 | 3,545 | 3,545 | 3,480 | 3,480 | 29,200 | 1,740 |
| 2014-03-11 | 3,560 | 3,590 | 3,515 | 3,565 | 35,900 | 1,782.50 |
| 2014-03-10 | 3,550 | 3,570 | 3,540 | 3,545 | 22,400 | 1,772.50 |
| 2014-03-07 | 3,525 | 3,560 | 3,510 | 3,560 | 23,800 | 1,780 |
| 2014-03-06 | 3,525 | 3,525 | 3,485 | 3,515 | 30,600 | 1,757.50 |
| 2014-03-05 | 3,560 | 3,570 | 3,515 | 3,525 | 43,400 | 1,762.50 |
| 2014-03-04 | 3,495 | 3,575 | 3,495 | 3,560 | 103,800 | 1,780 |
| 2014-03-03 | 3,420 | 3,515 | 3,410 | 3,510 | 75,600 | 1,755 |
| 2014-02-28 | 3,500 | 3,500 | 3,385 | 3,460 | 128,100 | 1,730 |
| 2014-02-27 | 3,515 | 3,515 | 3,475 | 3,495 | 31,400 | 1,747.50 |
| 2014-02-26 | 3,535 | 3,540 | 3,455 | 3,485 | 126,000 | 1,742.50 |
| 2014-02-25 | 3,515 | 3,540 | 3,480 | 3,540 | 62,400 | 1,770 |
| 2014-02-24 | 3,570 | 3,570 | 3,455 | 3,495 | 174,900 | 1,747.50 |
| 2014-02-21 | 3,505 | 3,580 | 3,505 | 3,575 | 58,100 | 1,787.50 |
| 2014-02-20 | 3,500 | 3,525 | 3,495 | 3,505 | 50,800 | 1,752.50 |
| 2014-02-19 | 3,490 | 3,525 | 3,455 | 3,520 | 77,400 | 1,760 |
| 2014-02-18 | 3,435 | 3,515 | 3,415 | 3,510 | 62,100 | 1,755 |
| 2014-02-17 | 3,385 | 3,445 | 3,360 | 3,435 | 36,100 | 1,717.50 |
| 2014-02-14 | 3,430 | 3,445 | 3,360 | 3,385 | 48,800 | 1,692.50 |
| 2014-02-13 | 3,420 | 3,445 | 3,390 | 3,405 | 43,700 | 1,702.50 |
| 2014-02-12 | 3,370 | 3,430 | 3,365 | 3,415 | 49,100 | 1,707.50 |
| 2014-02-10 | 3,355 | 3,375 | 3,335 | 3,355 | 24,400 | 1,677.50 |
| 2014-02-07 | 3,315 | 3,340 | 3,280 | 3,300 | 49,200 | 1,650 |
| 2014-02-06 | 3,350 | 3,355 | 3,280 | 3,285 | 62,300 | 1,642.50 |
| 2014-02-05 | 3,415 | 3,430 | 3,380 | 3,385 | 118,100 | 1,692.50 |
| 2014-02-04 | 3,470 | 3,490 | 3,380 | 3,410 | 124,100 | 1,705 |
| 2014-02-03 | 3,440 | 3,620 | 3,415 | 3,550 | 247,500 | 1,775 |
| 2014-01-31 | 3,350 | 3,535 | 3,300 | 3,530 | 309,900 | 1,765 |
| 2014-01-30 | 3,100 | 3,140 | 3,060 | 3,130 | 134,500 | 1,565 |
| 2014-01-29 | 3,110 | 3,150 | 3,090 | 3,135 | 60,100 | 1,567.50 |
| 2014-01-28 | 3,135 | 3,150 | 3,090 | 3,090 | 57,900 | 1,545 |
| 2014-01-27 | 3,150 | 3,160 | 3,115 | 3,125 | 61,700 | 1,562.50 |
| 2014-01-24 | 3,225 | 3,225 | 3,165 | 3,180 | 98,200 | 1,590 |
| 2014-01-23 | 3,320 | 3,330 | 3,270 | 3,270 | 43,300 | 1,635 |
| 2014-01-22 | 3,370 | 3,370 | 3,290 | 3,320 | 52,800 | 1,660 |
| 2014-01-21 | 3,370 | 3,385 | 3,360 | 3,365 | 24,400 | 1,682.50 |
| 2014-01-20 | 3,330 | 3,380 | 3,315 | 3,375 | 40,200 | 1,687.50 |
| 2014-01-17 | 3,330 | 3,355 | 3,320 | 3,325 | 29,600 | 1,662.50 |
| 2014-01-16 | 3,345 | 3,380 | 3,335 | 3,335 | 44,300 | 1,667.50 |
| 2014-01-15 | 3,370 | 3,375 | 3,330 | 3,370 | 47,400 | 1,685 |
| 2014-01-14 | 3,370 | 3,370 | 3,330 | 3,345 | 43,100 | 1,672.50 |
| 2014-01-10 | 3,380 | 3,380 | 3,310 | 3,375 | 78,300 | 1,687.50 |
| 2014-01-09 | 3,415 | 3,415 | 3,360 | 3,405 | 36,600 | 1,702.50 |
| 2014-01-08 | 3,375 | 3,425 | 3,370 | 3,425 | 84,100 | 1,712.50 |
| 2014-01-07 | 3,345 | 3,380 | 3,335 | 3,355 | 75,800 | 1,677.50 |
| 2014-01-06 | 3,350 | 3,370 | 3,320 | 3,340 | 65,700 | 1,670 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
