4919 (株)ミルボン 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 | 3,270 | 3,285 | 3,210 | 3,275 | 45,400 | 1,637.50 |
| 2014-12-29 | 3,275 | 3,275 | 3,190 | 3,260 | 44,300 | 1,630 |
| 2014-12-26 | 3,275 | 3,285 | 3,255 | 3,270 | 41,700 | 1,635 |
| 2014-12-25 | 3,290 | 3,315 | 3,255 | 3,265 | 111,100 | 1,632.50 |
| 2014-12-24 | 3,220 | 3,265 | 3,190 | 3,260 | 112,400 | 1,630 |
| 2014-12-22 | 3,200 | 3,230 | 3,165 | 3,220 | 111,400 | 1,610 |
| 2014-12-19 | 3,130 | 3,160 | 3,110 | 3,145 | 106,400 | 1,572.50 |
| 2014-12-18 | 3,175 | 3,180 | 3,085 | 3,085 | 105,900 | 1,542.50 |
| 2014-12-17 | 3,150 | 3,200 | 3,075 | 3,145 | 201,700 | 1,572.50 |
| 2014-12-16 | 3,290 | 3,295 | 3,200 | 3,200 | 247,500 | 1,600 |
| 2014-12-15 | 3,335 | 3,345 | 3,295 | 3,325 | 120,800 | 1,662.50 |
| 2014-12-12 | 3,350 | 3,365 | 3,275 | 3,280 | 149,700 | 1,640 |
| 2014-12-11 | 3,430 | 3,450 | 3,355 | 3,360 | 103,500 | 1,680 |
| 2014-12-10 | 3,475 | 3,500 | 3,420 | 3,430 | 88,800 | 1,715 |
| 2014-12-09 | 3,560 | 3,585 | 3,490 | 3,500 | 80,800 | 1,750 |
| 2014-12-08 | 3,590 | 3,610 | 3,565 | 3,580 | 88,700 | 1,790 |
| 2014-12-05 | 3,710 | 3,710 | 3,615 | 3,620 | 47,500 | 1,810 |
| 2014-12-04 | 3,650 | 3,695 | 3,650 | 3,670 | 42,400 | 1,835 |
| 2014-12-03 | 3,620 | 3,640 | 3,620 | 3,640 | 30,800 | 1,820 |
| 2014-12-02 | 3,600 | 3,600 | 3,580 | 3,600 | 18,100 | 1,800 |
| 2014-12-01 | 3,590 | 3,605 | 3,580 | 3,580 | 34,300 | 1,790 |
| 2014-11-28 | 3,535 | 3,550 | 3,535 | 3,540 | 17,200 | 1,770 |
| 2014-11-27 | 3,560 | 3,560 | 3,535 | 3,535 | 17,700 | 1,767.50 |
| 2014-11-26 | 3,545 | 3,560 | 3,545 | 3,550 | 16,300 | 1,775 |
| 2014-11-25 | 3,540 | 3,555 | 3,535 | 3,540 | 30,600 | 1,770 |
| 2014-11-21 | 3,535 | 3,540 | 3,510 | 3,530 | 24,500 | 1,765 |
| 2014-11-20 | 3,550 | 3,550 | 3,530 | 3,540 | 15,200 | 1,770 |
| 2014-11-19 | 3,565 | 3,570 | 3,535 | 3,535 | 26,700 | 1,767.50 |
| 2014-11-18 | 3,500 | 3,555 | 3,500 | 3,555 | 21,200 | 1,777.50 |
| 2014-11-17 | 3,555 | 3,555 | 3,520 | 3,530 | 18,900 | 1,765 |
| 2014-11-14 | 3,570 | 3,570 | 3,530 | 3,555 | 18,100 | 1,777.50 |
| 2014-11-13 | 3,500 | 3,545 | 3,500 | 3,520 | 20,200 | 1,760 |
| 2014-11-12 | 3,545 | 3,570 | 3,505 | 3,515 | 26,700 | 1,757.50 |
| 2014-11-11 | 3,500 | 3,525 | 3,490 | 3,520 | 20,500 | 1,760 |
| 2014-11-10 | 3,520 | 3,540 | 3,500 | 3,500 | 15,700 | 1,750 |
| 2014-11-07 | 3,550 | 3,550 | 3,500 | 3,515 | 8,700 | 1,757.50 |
| 2014-11-06 | 3,550 | 3,555 | 3,480 | 3,485 | 26,700 | 1,742.50 |
| 2014-11-05 | 3,540 | 3,565 | 3,520 | 3,545 | 24,800 | 1,772.50 |
| 2014-11-04 | 3,590 | 3,605 | 3,535 | 3,535 | 31,500 | 1,767.50 |
| 2014-10-31 | 3,490 | 3,550 | 3,480 | 3,545 | 45,500 | 1,772.50 |
| 2014-10-30 | 3,465 | 3,495 | 3,450 | 3,455 | 29,400 | 1,727.50 |
| 2014-10-29 | 3,445 | 3,450 | 3,415 | 3,430 | 21,300 | 1,715 |
| 2014-10-28 | 3,390 | 3,445 | 3,380 | 3,405 | 36,000 | 1,702.50 |
| 2014-10-27 | 3,400 | 3,400 | 3,370 | 3,395 | 11,800 | 1,697.50 |
| 2014-10-24 | 3,400 | 3,405 | 3,360 | 3,365 | 12,200 | 1,682.50 |
| 2014-10-23 | 3,370 | 3,380 | 3,350 | 3,355 | 11,300 | 1,677.50 |
| 2014-10-22 | 3,370 | 3,395 | 3,355 | 3,375 | 12,900 | 1,687.50 |
| 2014-10-21 | 3,380 | 3,405 | 3,315 | 3,315 | 19,300 | 1,657.50 |
| 2014-10-20 | 3,335 | 3,400 | 3,320 | 3,375 | 12,700 | 1,687.50 |
| 2014-10-17 | 3,350 | 3,370 | 3,280 | 3,280 | 31,200 | 1,640 |
| 2014-10-16 | 3,380 | 3,395 | 3,355 | 3,355 | 18,400 | 1,677.50 |
| 2014-10-15 | 3,385 | 3,410 | 3,385 | 3,395 | 11,600 | 1,697.50 |
| 2014-10-14 | 3,400 | 3,425 | 3,380 | 3,390 | 22,200 | 1,695 |
| 2014-10-10 | 3,450 | 3,485 | 3,420 | 3,430 | 22,700 | 1,715 |
| 2014-10-09 | 3,555 | 3,575 | 3,485 | 3,485 | 20,600 | 1,742.50 |
| 2014-10-08 | 3,550 | 3,575 | 3,535 | 3,545 | 18,500 | 1,772.50 |
| 2014-10-07 | 3,650 | 3,650 | 3,600 | 3,600 | 12,500 | 1,800 |
| 2014-10-06 | 3,635 | 3,635 | 3,595 | 3,615 | 9,400 | 1,807.50 |
| 2014-10-03 | 3,560 | 3,585 | 3,560 | 3,565 | 7,600 | 1,782.50 |
| 2014-10-02 | 3,650 | 3,655 | 3,575 | 3,575 | 19,100 | 1,787.50 |
| 2014-10-01 | 3,675 | 3,680 | 3,650 | 3,655 | 17,600 | 1,827.50 |
| 2014-09-30 | 3,650 | 3,650 | 3,620 | 3,640 | 15,100 | 1,820 |
| 2014-09-29 | 3,590 | 3,620 | 3,590 | 3,610 | 13,200 | 1,805 |
| 2014-09-26 | 3,560 | 3,600 | 3,560 | 3,580 | 16,500 | 1,790 |
| 2014-09-25 | 3,560 | 3,585 | 3,545 | 3,585 | 23,600 | 1,792.50 |
| 2014-09-24 | 3,535 | 3,560 | 3,530 | 3,535 | 19,500 | 1,767.50 |
| 2014-09-22 | 3,580 | 3,580 | 3,530 | 3,535 | 11,800 | 1,767.50 |
| 2014-09-19 | 3,540 | 3,590 | 3,510 | 3,510 | 46,300 | 1,755 |
| 2014-09-18 | 3,480 | 3,535 | 3,480 | 3,515 | 17,300 | 1,757.50 |
| 2014-09-17 | 3,470 | 3,495 | 3,470 | 3,480 | 6,200 | 1,740 |
| 2014-09-16 | 3,500 | 3,500 | 3,465 | 3,475 | 13,900 | 1,737.50 |
| 2014-09-12 | 3,470 | 3,470 | 3,430 | 3,460 | 25,900 | 1,730 |
| 2014-09-11 | 3,485 | 3,495 | 3,445 | 3,465 | 8,600 | 1,732.50 |
| 2014-09-10 | 3,455 | 3,470 | 3,445 | 3,470 | 12,800 | 1,735 |
| 2014-09-09 | 3,500 | 3,500 | 3,455 | 3,455 | 11,200 | 1,727.50 |
| 2014-09-08 | 3,465 | 3,500 | 3,455 | 3,500 | 11,700 | 1,750 |
| 2014-09-05 | 3,435 | 3,460 | 3,425 | 3,440 | 5,600 | 1,720 |
| 2014-09-04 | 3,425 | 3,460 | 3,420 | 3,435 | 9,900 | 1,717.50 |
| 2014-09-03 | 3,415 | 3,450 | 3,415 | 3,435 | 9,300 | 1,717.50 |
| 2014-09-02 | 3,415 | 3,440 | 3,410 | 3,435 | 5,400 | 1,717.50 |
| 2014-09-01 | 3,445 | 3,445 | 3,420 | 3,420 | 5,200 | 1,710 |
| 2014-08-29 | 3,410 | 3,455 | 3,410 | 3,445 | 7,000 | 1,722.50 |
| 2014-08-28 | 3,430 | 3,430 | 3,400 | 3,420 | 10,700 | 1,710 |
| 2014-08-27 | 3,450 | 3,470 | 3,435 | 3,445 | 3,800 | 1,722.50 |
| 2014-08-26 | 3,450 | 3,460 | 3,435 | 3,435 | 5,300 | 1,717.50 |
| 2014-08-25 | 3,590 | 3,590 | 3,450 | 3,465 | 9,900 | 1,732.50 |
| 2014-08-22 | 3,490 | 3,490 | 3,400 | 3,450 | 14,900 | 1,725 |
| 2014-08-21 | 3,430 | 3,475 | 3,430 | 3,475 | 11,200 | 1,737.50 |
| 2014-08-20 | 3,430 | 3,460 | 3,425 | 3,430 | 8,900 | 1,715 |
| 2014-08-19 | 3,465 | 3,480 | 3,440 | 3,440 | 6,500 | 1,720 |
| 2014-08-18 | 3,460 | 3,475 | 3,450 | 3,455 | 4,100 | 1,727.50 |
| 2014-08-15 | 3,440 | 3,460 | 3,440 | 3,450 | 5,500 | 1,725 |
| 2014-08-14 | 3,440 | 3,465 | 3,440 | 3,445 | 2,700 | 1,722.50 |
| 2014-08-13 | 3,430 | 3,450 | 3,405 | 3,440 | 9,600 | 1,720 |
| 2014-08-12 | 3,435 | 3,435 | 3,415 | 3,435 | 11,600 | 1,717.50 |
| 2014-08-11 | 3,365 | 3,450 | 3,365 | 3,440 | 15,200 | 1,720 |
| 2014-08-08 | 3,365 | 3,395 | 3,350 | 3,355 | 13,100 | 1,677.50 |
| 2014-08-07 | 3,395 | 3,415 | 3,365 | 3,390 | 10,600 | 1,695 |
| 2014-08-06 | 3,420 | 3,425 | 3,395 | 3,395 | 10,500 | 1,697.50 |
| 2014-08-05 | 3,435 | 3,460 | 3,420 | 3,420 | 5,800 | 1,710 |
| 2014-08-04 | 3,485 | 3,490 | 3,435 | 3,435 | 18,700 | 1,717.50 |
| 2014-08-01 | 3,580 | 3,580 | 3,495 | 3,500 | 23,900 | 1,750 |
| 2014-07-31 | 3,580 | 3,600 | 3,530 | 3,550 | 25,200 | 1,775 |
| 2014-07-30 | 3,545 | 3,600 | 3,540 | 3,600 | 62,900 | 1,800 |
| 2014-07-29 | 3,505 | 3,545 | 3,505 | 3,535 | 15,200 | 1,767.50 |
| 2014-07-28 | 3,505 | 3,520 | 3,505 | 3,505 | 5,900 | 1,752.50 |
| 2014-07-25 | 3,510 | 3,520 | 3,495 | 3,520 | 20,700 | 1,760 |
| 2014-07-24 | 3,475 | 3,500 | 3,470 | 3,490 | 10,200 | 1,745 |
| 2014-07-23 | 3,490 | 3,495 | 3,475 | 3,480 | 11,300 | 1,740 |
| 2014-07-22 | 3,470 | 3,520 | 3,470 | 3,490 | 29,100 | 1,745 |
| 2014-07-18 | 3,435 | 3,470 | 3,435 | 3,465 | 8,800 | 1,732.50 |
| 2014-07-17 | 3,450 | 3,490 | 3,435 | 3,480 | 24,900 | 1,740 |
| 2014-07-16 | 3,420 | 3,460 | 3,420 | 3,450 | 25,600 | 1,725 |
| 2014-07-15 | 3,395 | 3,435 | 3,350 | 3,420 | 17,000 | 1,710 |
| 2014-07-14 | 3,365 | 3,395 | 3,360 | 3,390 | 20,400 | 1,695 |
| 2014-07-11 | 3,325 | 3,340 | 3,310 | 3,330 | 16,100 | 1,665 |
| 2014-07-10 | 3,380 | 3,380 | 3,335 | 3,335 | 16,200 | 1,667.50 |
| 2014-07-09 | 3,360 | 3,390 | 3,350 | 3,380 | 19,600 | 1,690 |
| 2014-07-08 | 3,410 | 3,410 | 3,360 | 3,360 | 35,900 | 1,680 |
| 2014-07-07 | 3,445 | 3,445 | 3,415 | 3,415 | 5,000 | 1,707.50 |
| 2014-07-04 | 3,485 | 3,485 | 3,405 | 3,410 | 25,500 | 1,705 |
| 2014-07-03 | 3,450 | 3,465 | 3,445 | 3,460 | 10,700 | 1,730 |
| 2014-07-02 | 3,455 | 3,475 | 3,450 | 3,455 | 20,700 | 1,727.50 |
| 2014-07-01 | 3,450 | 3,450 | 3,435 | 3,435 | 29,600 | 1,717.50 |
| 2014-06-30 | 3,450 | 3,450 | 3,400 | 3,420 | 9,700 | 1,710 |
| 2014-06-27 | 3,385 | 3,420 | 3,380 | 3,405 | 16,600 | 1,702.50 |
| 2014-06-26 | 3,455 | 3,460 | 3,410 | 3,415 | 9,200 | 1,707.50 |
| 2014-06-25 | 3,455 | 3,460 | 3,430 | 3,445 | 15,800 | 1,722.50 |
| 2014-06-24 | 3,455 | 3,465 | 3,435 | 3,455 | 18,700 | 1,727.50 |
| 2014-06-23 | 3,475 | 3,475 | 3,450 | 3,465 | 12,000 | 1,732.50 |
| 2014-06-20 | 3,450 | 3,465 | 3,430 | 3,465 | 22,700 | 1,732.50 |
| 2014-06-19 | 3,425 | 3,460 | 3,410 | 3,455 | 9,700 | 1,727.50 |
| 2014-06-18 | 3,400 | 3,445 | 3,375 | 3,430 | 9,800 | 1,715 |
| 2014-06-17 | 3,445 | 3,465 | 3,445 | 3,450 | 11,500 | 1,725 |
| 2014-06-16 | 3,440 | 3,455 | 3,435 | 3,450 | 5,800 | 1,725 |
| 2014-06-13 | 3,415 | 3,470 | 3,415 | 3,460 | 28,600 | 1,730 |
| 2014-06-12 | 3,440 | 3,455 | 3,435 | 3,440 | 5,600 | 1,720 |
| 2014-06-11 | 3,430 | 3,465 | 3,430 | 3,450 | 9,700 | 1,725 |
| 2014-06-10 | 3,460 | 3,490 | 3,420 | 3,430 | 7,800 | 1,715 |
| 2014-06-09 | 3,475 | 3,480 | 3,460 | 3,470 | 4,500 | 1,735 |
| 2014-06-06 | 3,485 | 3,485 | 3,465 | 3,475 | 8,100 | 1,737.50 |
| 2014-06-05 | 3,490 | 3,495 | 3,460 | 3,475 | 6,700 | 1,737.50 |
| 2014-06-04 | 3,475 | 3,495 | 3,475 | 3,490 | 2,900 | 1,745 |
| 2014-06-03 | 3,495 | 3,495 | 3,475 | 3,480 | 12,900 | 1,740 |
| 2014-06-02 | 3,495 | 3,495 | 3,480 | 3,495 | 10,600 | 1,747.50 |
| 2014-05-30 | 3,480 | 3,490 | 3,440 | 3,460 | 18,900 | 1,730 |
| 2014-05-29 | 3,430 | 3,470 | 3,430 | 3,445 | 9,500 | 1,722.50 |
| 2014-05-28 | 3,425 | 3,445 | 3,415 | 3,430 | 13,500 | 1,715 |
| 2014-05-27 | 3,375 | 3,405 | 3,375 | 3,390 | 4,500 | 1,695 |
| 2014-05-26 | 3,345 | 3,395 | 3,345 | 3,390 | 12,600 | 1,695 |
| 2014-05-23 | 3,400 | 3,405 | 3,365 | 3,385 | 7,500 | 1,692.50 |
| 2014-05-22 | 3,345 | 3,380 | 3,320 | 3,375 | 17,700 | 1,687.50 |
| 2014-05-21 | 3,295 | 3,315 | 3,275 | 3,285 | 3,200 | 1,642.50 |
| 2014-05-20 | 3,265 | 3,350 | 3,265 | 3,295 | 6,500 | 1,647.50 |
| 2014-05-19 | 3,265 | 3,310 | 3,260 | 3,265 | 4,700 | 1,632.50 |
| 2014-05-16 | 3,300 | 3,320 | 3,260 | 3,275 | 18,200 | 1,637.50 |
| 2014-05-15 | 3,340 | 3,340 | 3,305 | 3,310 | 6,200 | 1,655 |
| 2014-05-14 | 3,345 | 3,365 | 3,330 | 3,355 | 3,900 | 1,677.50 |
| 2014-05-13 | 3,355 | 3,400 | 3,295 | 3,345 | 15,500 | 1,672.50 |
| 2014-05-12 | 3,345 | 3,350 | 3,300 | 3,305 | 7,300 | 1,652.50 |
| 2014-05-09 | 3,310 | 3,350 | 3,310 | 3,345 | 4,800 | 1,672.50 |
| 2014-05-08 | 3,315 | 3,340 | 3,300 | 3,315 | 5,800 | 1,657.50 |
| 2014-05-07 | 3,370 | 3,370 | 3,280 | 3,290 | 21,100 | 1,645 |
| 2014-05-02 | 3,405 | 3,415 | 3,385 | 3,395 | 9,900 | 1,697.50 |
| 2014-05-01 | 3,400 | 3,445 | 3,355 | 3,440 | 15,700 | 1,720 |
| 2014-04-30 | 3,360 | 3,375 | 3,340 | 3,370 | 11,600 | 1,685 |
| 2014-04-28 | 3,340 | 3,400 | 3,315 | 3,390 | 12,600 | 1,695 |
| 2014-04-25 | 3,450 | 3,450 | 3,370 | 3,380 | 14,200 | 1,690 |
| 2014-04-24 | 3,370 | 3,405 | 3,350 | 3,400 | 9,800 | 1,700 |
| 2014-04-23 | 3,360 | 3,395 | 3,340 | 3,385 | 11,700 | 1,692.50 |
| 2014-04-22 | 3,360 | 3,400 | 3,345 | 3,355 | 6,900 | 1,677.50 |
| 2014-04-21 | 3,365 | 3,385 | 3,330 | 3,380 | 7,500 | 1,690 |
| 2014-04-18 | 3,445 | 3,445 | 3,370 | 3,395 | 9,000 | 1,697.50 |
| 2014-04-17 | 3,375 | 3,470 | 3,350 | 3,445 | 17,100 | 1,722.50 |
| 2014-04-16 | 3,315 | 3,375 | 3,290 | 3,375 | 8,400 | 1,687.50 |
| 2014-04-15 | 3,295 | 3,320 | 3,285 | 3,295 | 13,900 | 1,647.50 |
| 2014-04-14 | 3,345 | 3,360 | 3,285 | 3,285 | 15,900 | 1,642.50 |
| 2014-04-11 | 3,245 | 3,360 | 3,220 | 3,330 | 22,600 | 1,665 |
| 2014-04-10 | 3,355 | 3,390 | 3,300 | 3,315 | 13,800 | 1,657.50 |
| 2014-04-09 | 3,410 | 3,415 | 3,300 | 3,350 | 21,200 | 1,675 |
| 2014-04-08 | 3,455 | 3,490 | 3,405 | 3,440 | 21,400 | 1,720 |
| 2014-04-07 | 3,505 | 3,505 | 3,460 | 3,470 | 8,300 | 1,735 |
| 2014-04-04 | 3,560 | 3,560 | 3,510 | 3,525 | 13,200 | 1,762.50 |
| 2014-04-03 | 3,515 | 3,565 | 3,495 | 3,560 | 18,700 | 1,780 |
| 2014-04-02 | 3,520 | 3,530 | 3,480 | 3,490 | 17,700 | 1,745 |
| 2014-04-01 | 3,435 | 3,525 | 3,425 | 3,520 | 29,500 | 1,760 |
| 2014-03-31 | 3,440 | 3,460 | 3,380 | 3,435 | 20,600 | 1,717.50 |
| 2014-03-28 | 3,455 | 3,460 | 3,410 | 3,435 | 17,200 | 1,717.50 |
| 2014-03-27 | 3,400 | 3,435 | 3,360 | 3,410 | 27,700 | 1,705 |
| 2014-03-26 | 3,425 | 3,430 | 3,355 | 3,385 | 22,100 | 1,692.50 |
| 2014-03-25 | 3,400 | 3,440 | 3,320 | 3,355 | 23,700 | 1,677.50 |
| 2014-03-24 | 3,240 | 3,340 | 3,235 | 3,260 | 24,600 | 1,630 |
| 2014-03-20 | 3,210 | 3,240 | 3,165 | 3,170 | 18,300 | 1,585 |
| 2014-03-19 | 3,310 | 3,315 | 3,185 | 3,195 | 11,600 | 1,597.50 |
| 2014-03-18 | 3,325 | 3,325 | 3,230 | 3,260 | 13,200 | 1,630 |
| 2014-03-17 | 3,275 | 3,290 | 3,110 | 3,115 | 27,300 | 1,557.50 |
| 2014-03-14 | 3,355 | 3,355 | 3,270 | 3,275 | 44,100 | 1,637.50 |
| 2014-03-13 | 3,390 | 3,405 | 3,370 | 3,380 | 13,000 | 1,690 |
| 2014-03-12 | 3,455 | 3,455 | 3,375 | 3,385 | 14,100 | 1,692.50 |
| 2014-03-11 | 3,430 | 3,450 | 3,425 | 3,440 | 11,100 | 1,720 |
| 2014-03-10 | 3,455 | 3,475 | 3,420 | 3,425 | 9,100 | 1,712.50 |
| 2014-03-07 | 3,490 | 3,490 | 3,445 | 3,465 | 6,700 | 1,732.50 |
| 2014-03-06 | 3,440 | 3,445 | 3,415 | 3,435 | 11,200 | 1,717.50 |
| 2014-03-05 | 3,490 | 3,495 | 3,440 | 3,440 | 8,500 | 1,720 |
| 2014-03-04 | 3,415 | 3,470 | 3,415 | 3,470 | 13,000 | 1,735 |
| 2014-03-03 | 3,530 | 3,530 | 3,415 | 3,420 | 17,900 | 1,710 |
| 2014-02-28 | 3,485 | 3,485 | 3,430 | 3,460 | 14,300 | 1,730 |
| 2014-02-27 | 3,505 | 3,510 | 3,475 | 3,475 | 12,100 | 1,737.50 |
| 2014-02-26 | 3,505 | 3,550 | 3,500 | 3,525 | 17,000 | 1,762.50 |
| 2014-02-25 | 3,510 | 3,515 | 3,475 | 3,500 | 17,600 | 1,750 |
| 2014-02-24 | 3,470 | 3,505 | 3,425 | 3,460 | 30,200 | 1,730 |
| 2014-02-21 | 3,460 | 3,510 | 3,440 | 3,465 | 25,400 | 1,732.50 |
| 2014-02-20 | 3,460 | 3,480 | 3,400 | 3,405 | 19,100 | 1,702.50 |
| 2014-02-19 | 3,460 | 3,490 | 3,450 | 3,465 | 13,700 | 1,732.50 |
| 2014-02-18 | 3,425 | 3,515 | 3,425 | 3,470 | 30,700 | 1,735 |
| 2014-02-17 | 3,405 | 3,430 | 3,350 | 3,425 | 18,300 | 1,712.50 |
| 2014-02-14 | 3,455 | 3,475 | 3,370 | 3,385 | 33,500 | 1,692.50 |
| 2014-02-13 | 3,520 | 3,520 | 3,435 | 3,440 | 35,200 | 1,720 |
| 2014-02-12 | 3,495 | 3,535 | 3,480 | 3,510 | 48,700 | 1,755 |
| 2014-02-10 | 3,480 | 3,495 | 3,450 | 3,475 | 23,400 | 1,737.50 |
| 2014-02-07 | 3,415 | 3,445 | 3,360 | 3,430 | 48,700 | 1,715 |
| 2014-02-06 | 3,345 | 3,405 | 3,310 | 3,365 | 51,000 | 1,682.50 |
| 2014-02-05 | 3,310 | 3,395 | 3,250 | 3,345 | 85,700 | 1,672.50 |
| 2014-02-04 | 3,390 | 3,405 | 3,285 | 3,285 | 71,700 | 1,642.50 |
| 2014-02-03 | 3,650 | 3,655 | 3,505 | 3,510 | 44,300 | 1,755 |
| 2014-01-31 | 3,580 | 3,715 | 3,580 | 3,675 | 76,500 | 1,837.50 |
| 2014-01-30 | 3,595 | 3,615 | 3,525 | 3,590 | 54,700 | 1,795 |
| 2014-01-29 | 3,685 | 3,685 | 3,605 | 3,660 | 91,200 | 1,830 |
| 2014-01-28 | 3,500 | 3,585 | 3,475 | 3,475 | 87,700 | 1,737.50 |
| 2014-01-27 | 3,515 | 3,570 | 3,480 | 3,540 | 140,600 | 1,770 |
| 2014-01-24 | 3,750 | 3,750 | 3,605 | 3,630 | 137,600 | 1,815 |
| 2014-01-23 | 3,960 | 3,960 | 3,780 | 3,805 | 178,800 | 1,902.50 |
| 2014-01-22 | 4,100 | 4,115 | 3,990 | 4,000 | 80,800 | 2,000 |
| 2014-01-21 | 4,100 | 4,135 | 4,080 | 4,100 | 102,600 | 2,050 |
| 2014-01-20 | 4,100 | 4,140 | 4,055 | 4,130 | 144,800 | 2,065 |
| 2014-01-17 | 4,110 | 4,120 | 4,050 | 4,095 | 69,400 | 2,047.50 |
| 2014-01-16 | 4,150 | 4,175 | 4,110 | 4,130 | 24,600 | 2,065 |
| 2014-01-15 | 4,195 | 4,200 | 4,100 | 4,160 | 30,100 | 2,080 |
| 2014-01-14 | 4,150 | 4,150 | 4,075 | 4,140 | 29,700 | 2,070 |
| 2014-01-10 | 4,170 | 4,195 | 4,100 | 4,175 | 32,300 | 2,087.50 |
| 2014-01-09 | 4,100 | 4,230 | 4,090 | 4,210 | 51,300 | 2,105 |
| 2014-01-08 | 4,080 | 4,160 | 4,060 | 4,155 | 44,100 | 2,077.50 |
| 2014-01-07 | 4,065 | 4,150 | 4,065 | 4,080 | 59,000 | 2,040 |
| 2014-01-06 | 4,120 | 4,125 | 4,030 | 4,070 | 40,400 | 2,035 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
