5184 (株)ニチリン 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 | 1,466 | 1,468 | 1,448 | 1,461 | 27,400 | 1,123.85 |
| 2014-12-29 | 1,487 | 1,490 | 1,459 | 1,466 | 34,900 | 1,127.69 |
| 2014-12-26 | 1,451 | 1,488 | 1,451 | 1,484 | 67,800 | 1,141.54 |
| 2014-12-25 | 1,470 | 1,477 | 1,457 | 1,477 | 141,900 | 1,136.15 |
| 2014-12-24 | 1,479 | 1,479 | 1,466 | 1,472 | 42,600 | 1,132.31 |
| 2014-12-22 | 1,479 | 1,481 | 1,458 | 1,473 | 50,500 | 1,133.08 |
| 2014-12-19 | 1,499 | 1,500 | 1,462 | 1,471 | 35,000 | 1,131.54 |
| 2014-12-18 | 1,468 | 1,490 | 1,457 | 1,463 | 30,200 | 1,125.38 |
| 2014-12-17 | 1,421 | 1,460 | 1,410 | 1,440 | 40,900 | 1,107.69 |
| 2014-12-16 | 1,463 | 1,474 | 1,441 | 1,441 | 50,700 | 1,108.46 |
| 2014-12-15 | 1,516 | 1,522 | 1,485 | 1,486 | 34,400 | 1,143.08 |
| 2014-12-12 | 1,544 | 1,546 | 1,519 | 1,524 | 42,600 | 1,172.31 |
| 2014-12-11 | 1,470 | 1,544 | 1,458 | 1,536 | 48,200 | 1,181.54 |
| 2014-12-10 | 1,500 | 1,522 | 1,483 | 1,502 | 67,400 | 1,155.38 |
| 2014-12-09 | 1,524 | 1,562 | 1,524 | 1,531 | 79,900 | 1,177.69 |
| 2014-12-08 | 1,491 | 1,544 | 1,491 | 1,542 | 135,800 | 1,186.15 |
| 2014-12-05 | 1,450 | 1,484 | 1,445 | 1,475 | 59,500 | 1,134.62 |
| 2014-12-04 | 1,472 | 1,479 | 1,441 | 1,449 | 63,400 | 1,114.62 |
| 2014-12-03 | 1,492 | 1,495 | 1,461 | 1,473 | 45,800 | 1,133.08 |
| 2014-12-02 | 1,483 | 1,490 | 1,469 | 1,475 | 61,200 | 1,134.62 |
| 2014-12-01 | 1,441 | 1,495 | 1,441 | 1,495 | 68,400 | 1,150 |
| 2014-11-28 | 1,423 | 1,444 | 1,420 | 1,441 | 32,400 | 1,108.46 |
| 2014-11-27 | 1,429 | 1,450 | 1,421 | 1,421 | 48,500 | 1,093.08 |
| 2014-11-26 | 1,392 | 1,430 | 1,389 | 1,430 | 57,300 | 1,100 |
| 2014-11-25 | 1,395 | 1,404 | 1,390 | 1,393 | 54,400 | 1,071.54 |
| 2014-11-21 | 1,395 | 1,396 | 1,371 | 1,390 | 34,500 | 1,069.23 |
| 2014-11-20 | 1,363 | 1,412 | 1,363 | 1,397 | 68,400 | 1,074.62 |
| 2014-11-19 | 1,371 | 1,384 | 1,357 | 1,357 | 45,400 | 1,043.85 |
| 2014-11-18 | 1,335 | 1,374 | 1,333 | 1,373 | 74,400 | 1,056.15 |
| 2014-11-17 | 1,364 | 1,364 | 1,335 | 1,336 | 83,100 | 1,027.69 |
| 2014-11-14 | 1,386 | 1,388 | 1,363 | 1,364 | 83,900 | 1,049.23 |
| 2014-11-13 | 1,409 | 1,409 | 1,376 | 1,383 | 61,800 | 1,063.85 |
| 2014-11-12 | 1,421 | 1,450 | 1,386 | 1,411 | 121,200 | 1,085.38 |
| 2014-11-11 | 1,483 | 1,483 | 1,456 | 1,481 | 47,000 | 1,139.23 |
| 2014-11-10 | 1,480 | 1,490 | 1,451 | 1,453 | 47,400 | 1,117.69 |
| 2014-11-07 | 1,481 | 1,496 | 1,466 | 1,480 | 29,600 | 1,138.46 |
| 2014-11-06 | 1,440 | 1,500 | 1,438 | 1,460 | 98,900 | 1,123.08 |
| 2014-11-05 | 1,417 | 1,437 | 1,407 | 1,433 | 33,600 | 1,102.31 |
| 2014-11-04 | 1,462 | 1,462 | 1,417 | 1,422 | 83,400 | 1,093.85 |
| 2014-10-31 | 1,364 | 1,410 | 1,353 | 1,402 | 60,400 | 1,078.46 |
| 2014-10-30 | 1,384 | 1,386 | 1,351 | 1,361 | 35,300 | 1,046.92 |
| 2014-10-29 | 1,397 | 1,410 | 1,376 | 1,386 | 39,100 | 1,066.15 |
| 2014-10-28 | 1,391 | 1,398 | 1,380 | 1,382 | 25,700 | 1,063.08 |
| 2014-10-27 | 1,410 | 1,410 | 1,398 | 1,400 | 14,900 | 1,076.92 |
| 2014-10-24 | 1,435 | 1,435 | 1,395 | 1,403 | 27,900 | 1,079.23 |
| 2014-10-23 | 1,410 | 1,429 | 1,388 | 1,415 | 34,300 | 1,088.46 |
| 2014-10-22 | 1,409 | 1,416 | 1,394 | 1,409 | 24,800 | 1,083.85 |
| 2014-10-21 | 1,420 | 1,423 | 1,381 | 1,382 | 27,500 | 1,063.08 |
| 2014-10-20 | 1,399 | 1,420 | 1,361 | 1,410 | 47,700 | 1,084.62 |
| 2014-10-17 | 1,355 | 1,372 | 1,320 | 1,335 | 53,200 | 1,026.92 |
| 2014-10-16 | 1,340 | 1,377 | 1,340 | 1,346 | 69,800 | 1,035.38 |
| 2014-10-15 | 1,400 | 1,405 | 1,373 | 1,403 | 51,200 | 1,079.23 |
| 2014-10-14 | 1,380 | 1,406 | 1,363 | 1,386 | 80,200 | 1,066.15 |
| 2014-10-10 | 1,432 | 1,449 | 1,410 | 1,441 | 79,200 | 1,108.46 |
| 2014-10-09 | 1,529 | 1,549 | 1,471 | 1,479 | 38,800 | 1,137.69 |
| 2014-10-08 | 1,495 | 1,538 | 1,487 | 1,530 | 45,500 | 1,176.92 |
| 2014-10-07 | 1,540 | 1,578 | 1,534 | 1,555 | 49,700 | 1,196.15 |
| 2014-10-06 | 1,499 | 1,558 | 1,490 | 1,550 | 68,300 | 1,192.31 |
| 2014-10-03 | 1,444 | 1,481 | 1,442 | 1,462 | 51,500 | 1,124.62 |
| 2014-10-02 | 1,485 | 1,498 | 1,449 | 1,454 | 86,700 | 1,118.46 |
| 2014-10-01 | 1,558 | 1,570 | 1,526 | 1,530 | 52,400 | 1,176.92 |
| 2014-09-30 | 1,580 | 1,580 | 1,530 | 1,548 | 40,200 | 1,190.77 |
| 2014-09-29 | 1,569 | 1,585 | 1,519 | 1,546 | 52,600 | 1,189.23 |
| 2014-09-26 | 1,505 | 1,576 | 1,501 | 1,529 | 82,500 | 1,176.15 |
| 2014-09-25 | 1,635 | 1,670 | 1,635 | 1,653 | 53,000 | 1,155.94 |
| 2014-09-24 | 1,651 | 1,670 | 1,630 | 1,660 | 71,000 | 1,160.84 |
| 2014-09-22 | 1,620 | 1,691 | 1,601 | 1,666 | 131,400 | 1,165.03 |
| 2014-09-19 | 1,630 | 1,633 | 1,602 | 1,603 | 48,400 | 1,120.98 |
| 2014-09-18 | 1,627 | 1,637 | 1,601 | 1,610 | 57,400 | 1,125.87 |
| 2014-09-17 | 1,610 | 1,620 | 1,600 | 1,601 | 28,500 | 1,119.58 |
| 2014-09-16 | 1,574 | 1,629 | 1,567 | 1,622 | 60,000 | 1,134.27 |
| 2014-09-12 | 1,562 | 1,587 | 1,555 | 1,563 | 29,000 | 1,093.01 |
| 2014-09-11 | 1,549 | 1,576 | 1,546 | 1,559 | 21,600 | 1,090.21 |
| 2014-09-10 | 1,511 | 1,540 | 1,511 | 1,540 | 28,500 | 1,076.92 |
| 2014-09-09 | 1,540 | 1,548 | 1,523 | 1,526 | 19,500 | 1,067.13 |
| 2014-09-08 | 1,539 | 1,547 | 1,520 | 1,542 | 51,400 | 1,078.32 |
| 2014-09-05 | 1,568 | 1,583 | 1,536 | 1,540 | 57,800 | 1,076.92 |
| 2014-09-04 | 1,572 | 1,574 | 1,560 | 1,570 | 29,500 | 1,097.90 |
| 2014-09-03 | 1,595 | 1,595 | 1,560 | 1,560 | 41,700 | 1,090.91 |
| 2014-09-02 | 1,546 | 1,593 | 1,546 | 1,580 | 34,200 | 1,104.90 |
| 2014-09-01 | 1,540 | 1,567 | 1,530 | 1,545 | 26,500 | 1,080.42 |
| 2014-08-29 | 1,529 | 1,545 | 1,520 | 1,537 | 22,600 | 1,074.83 |
| 2014-08-28 | 1,548 | 1,548 | 1,525 | 1,526 | 21,100 | 1,067.13 |
| 2014-08-27 | 1,541 | 1,574 | 1,515 | 1,543 | 37,100 | 1,079.02 |
| 2014-08-26 | 1,540 | 1,568 | 1,516 | 1,545 | 48,100 | 1,080.42 |
| 2014-08-25 | 1,497 | 1,549 | 1,490 | 1,542 | 54,600 | 1,078.32 |
| 2014-08-22 | 1,500 | 1,515 | 1,485 | 1,490 | 24,500 | 1,041.96 |
| 2014-08-21 | 1,503 | 1,523 | 1,480 | 1,498 | 36,500 | 1,047.55 |
| 2014-08-20 | 1,512 | 1,546 | 1,500 | 1,503 | 70,000 | 1,051.05 |
| 2014-08-19 | 1,498 | 1,515 | 1,495 | 1,500 | 48,300 | 1,048.95 |
| 2014-08-18 | 1,485 | 1,496 | 1,472 | 1,495 | 51,100 | 1,045.45 |
| 2014-08-15 | 1,469 | 1,483 | 1,455 | 1,468 | 34,100 | 1,026.57 |
| 2014-08-14 | 1,453 | 1,453 | 1,439 | 1,449 | 28,200 | 1,013.29 |
| 2014-08-13 | 1,459 | 1,459 | 1,442 | 1,443 | 13,100 | 1,009.09 |
| 2014-08-12 | 1,449 | 1,470 | 1,445 | 1,461 | 20,000 | 1,021.68 |
| 2014-08-11 | 1,475 | 1,475 | 1,415 | 1,451 | 100,800 | 1,014.69 |
| 2014-08-08 | 1,400 | 1,400 | 1,365 | 1,385 | 30,300 | 968.53 |
| 2014-08-07 | 1,370 | 1,420 | 1,370 | 1,414 | 41,600 | 988.81 |
| 2014-08-06 | 1,405 | 1,408 | 1,368 | 1,380 | 42,200 | 965.04 |
| 2014-08-05 | 1,445 | 1,448 | 1,410 | 1,410 | 30,300 | 986.01 |
| 2014-08-04 | 1,452 | 1,457 | 1,448 | 1,451 | 22,700 | 1,014.69 |
| 2014-08-01 | 1,436 | 1,469 | 1,436 | 1,468 | 28,900 | 1,026.57 |
| 2014-07-31 | 1,452 | 1,487 | 1,452 | 1,470 | 42,700 | 1,027.97 |
| 2014-07-30 | 1,465 | 1,471 | 1,449 | 1,449 | 16,700 | 1,013.29 |
| 2014-07-29 | 1,485 | 1,485 | 1,457 | 1,457 | 49,000 | 1,018.88 |
| 2014-07-28 | 1,470 | 1,488 | 1,453 | 1,485 | 37,300 | 1,038.46 |
| 2014-07-25 | 1,444 | 1,475 | 1,444 | 1,470 | 46,400 | 1,027.97 |
| 2014-07-24 | 1,407 | 1,442 | 1,407 | 1,440 | 29,200 | 1,006.99 |
| 2014-07-23 | 1,415 | 1,425 | 1,410 | 1,418 | 23,000 | 991.61 |
| 2014-07-22 | 1,410 | 1,424 | 1,391 | 1,415 | 34,400 | 989.51 |
| 2014-07-18 | 1,370 | 1,388 | 1,357 | 1,380 | 47,700 | 965.04 |
| 2014-07-17 | 1,420 | 1,432 | 1,399 | 1,402 | 34,800 | 980.42 |
| 2014-07-16 | 1,442 | 1,448 | 1,428 | 1,436 | 30,000 | 1,004.20 |
| 2014-07-15 | 1,445 | 1,448 | 1,425 | 1,431 | 36,800 | 1,000.70 |
| 2014-07-14 | 1,397 | 1,440 | 1,396 | 1,439 | 59,400 | 1,006.29 |
| 2014-07-11 | 1,354 | 1,426 | 1,352 | 1,404 | 84,300 | 981.82 |
| 2014-07-10 | 1,408 | 1,419 | 1,370 | 1,375 | 48,000 | 961.54 |
| 2014-07-09 | 1,410 | 1,423 | 1,395 | 1,422 | 57,900 | 994.41 |
| 2014-07-08 | 1,392 | 1,425 | 1,361 | 1,416 | 98,200 | 990.21 |
| 2014-07-07 | 1,370 | 1,394 | 1,361 | 1,390 | 100,000 | 972.03 |
| 2014-07-04 | 1,349 | 1,370 | 1,340 | 1,355 | 63,500 | 947.55 |
| 2014-07-03 | 1,325 | 1,349 | 1,310 | 1,344 | 63,200 | 939.86 |
| 2014-07-02 | 1,320 | 1,326 | 1,305 | 1,315 | 34,200 | 919.58 |
| 2014-07-01 | 1,271 | 1,318 | 1,270 | 1,316 | 38,500 | 920.28 |
| 2014-06-30 | 1,268 | 1,278 | 1,256 | 1,271 | 32,800 | 888.81 |
| 2014-06-27 | 1,264 | 1,287 | 1,253 | 1,264 | 31,500 | 883.92 |
| 2014-06-26 | 1,292 | 1,295 | 1,263 | 1,268 | 33,000 | 886.71 |
| 2014-06-25 | 1,296 | 1,305 | 1,285 | 1,292 | 23,400 | 903.50 |
| 2014-06-24 | 1,325 | 1,325 | 1,285 | 1,307 | 51,700 | 913.99 |
| 2014-06-23 | 1,290 | 1,351 | 1,280 | 1,325 | 118,800 | 926.57 |
| 2014-06-20 | 1,307 | 1,308 | 1,270 | 1,271 | 50,100 | 888.81 |
| 2014-06-19 | 1,310 | 1,314 | 1,279 | 1,303 | 51,700 | 911.19 |
| 2014-06-18 | 1,270 | 1,304 | 1,269 | 1,299 | 86,600 | 908.39 |
| 2014-06-17 | 1,300 | 1,305 | 1,270 | 1,275 | 41,500 | 891.61 |
| 2014-06-16 | 1,261 | 1,303 | 1,261 | 1,291 | 123,700 | 902.80 |
| 2014-06-13 | 1,220 | 1,253 | 1,201 | 1,253 | 39,400 | 876.22 |
| 2014-06-12 | 1,216 | 1,240 | 1,200 | 1,222 | 36,200 | 854.55 |
| 2014-06-11 | 1,211 | 1,219 | 1,206 | 1,212 | 21,000 | 847.55 |
| 2014-06-10 | 1,240 | 1,240 | 1,211 | 1,212 | 18,200 | 847.55 |
| 2014-06-09 | 1,234 | 1,250 | 1,211 | 1,225 | 39,300 | 856.64 |
| 2014-06-06 | 1,215 | 1,241 | 1,215 | 1,220 | 18,800 | 853.15 |
| 2014-06-05 | 1,233 | 1,233 | 1,201 | 1,209 | 34,700 | 845.46 |
| 2014-06-04 | 1,240 | 1,252 | 1,227 | 1,231 | 36,400 | 860.84 |
| 2014-06-03 | 1,255 | 1,256 | 1,232 | 1,240 | 33,600 | 867.13 |
| 2014-06-02 | 1,232 | 1,250 | 1,228 | 1,228 | 34,900 | 858.74 |
| 2014-05-30 | 1,225 | 1,239 | 1,214 | 1,219 | 33,300 | 852.45 |
| 2014-05-29 | 1,209 | 1,225 | 1,177 | 1,220 | 26,500 | 853.15 |
| 2014-05-28 | 1,148 | 1,209 | 1,148 | 1,209 | 54,100 | 845.46 |
| 2014-05-27 | 1,125 | 1,134 | 1,121 | 1,134 | 36,400 | 793.01 |
| 2014-05-26 | 1,140 | 1,144 | 1,123 | 1,123 | 62,700 | 785.32 |
| 2014-05-23 | 1,151 | 1,154 | 1,127 | 1,130 | 30,000 | 790.21 |
| 2014-05-22 | 1,142 | 1,155 | 1,142 | 1,154 | 39,600 | 806.99 |
| 2014-05-21 | 1,110 | 1,135 | 1,091 | 1,135 | 45,300 | 793.71 |
| 2014-05-20 | 1,131 | 1,148 | 1,110 | 1,129 | 48,100 | 789.51 |
| 2014-05-19 | 1,190 | 1,190 | 1,131 | 1,140 | 45,200 | 797.20 |
| 2014-05-16 | 1,200 | 1,206 | 1,180 | 1,192 | 67,500 | 833.57 |
| 2014-05-15 | 1,240 | 1,256 | 1,230 | 1,236 | 29,300 | 864.34 |
| 2014-05-14 | 1,289 | 1,294 | 1,240 | 1,260 | 51,900 | 881.12 |
| 2014-05-13 | 1,309 | 1,321 | 1,268 | 1,319 | 50,200 | 922.38 |
| 2014-05-12 | 1,290 | 1,300 | 1,237 | 1,300 | 76,100 | 909.09 |
| 2014-05-09 | 1,289 | 1,315 | 1,286 | 1,300 | 43,000 | 909.09 |
| 2014-05-08 | 1,304 | 1,318 | 1,286 | 1,307 | 57,100 | 913.99 |
| 2014-05-07 | 1,279 | 1,330 | 1,277 | 1,306 | 85,400 | 913.29 |
| 2014-05-02 | 1,260 | 1,311 | 1,244 | 1,281 | 90,400 | 895.80 |
| 2014-05-01 | 1,230 | 1,259 | 1,230 | 1,255 | 39,700 | 877.62 |
| 2014-04-30 | 1,230 | 1,235 | 1,216 | 1,230 | 48,600 | 860.14 |
| 2014-04-28 | 1,220 | 1,234 | 1,169 | 1,227 | 34,700 | 858.04 |
| 2014-04-25 | 1,233 | 1,236 | 1,200 | 1,217 | 34,400 | 851.05 |
| 2014-04-24 | 1,219 | 1,239 | 1,202 | 1,215 | 37,500 | 849.65 |
| 2014-04-23 | 1,213 | 1,219 | 1,201 | 1,213 | 26,500 | 848.25 |
| 2014-04-22 | 1,200 | 1,222 | 1,181 | 1,193 | 65,100 | 834.27 |
| 2014-04-21 | 1,211 | 1,219 | 1,166 | 1,171 | 45,900 | 818.88 |
| 2014-04-18 | 1,211 | 1,243 | 1,186 | 1,200 | 61,200 | 839.16 |
| 2014-04-17 | 1,198 | 1,228 | 1,192 | 1,207 | 68,600 | 844.06 |
| 2014-04-16 | 1,149 | 1,201 | 1,143 | 1,198 | 64,200 | 837.76 |
| 2014-04-15 | 1,141 | 1,187 | 1,141 | 1,161 | 56,200 | 811.89 |
| 2014-04-14 | 1,122 | 1,140 | 1,117 | 1,131 | 35,800 | 790.91 |
| 2014-04-11 | 1,100 | 1,147 | 1,082 | 1,140 | 92,400 | 797.20 |
| 2014-04-10 | 1,233 | 1,241 | 1,140 | 1,152 | 94,300 | 805.59 |
| 2014-04-09 | 1,190 | 1,200 | 1,178 | 1,190 | 95,900 | 832.17 |
| 2014-04-08 | 1,267 | 1,272 | 1,217 | 1,231 | 95,500 | 860.84 |
| 2014-04-07 | 1,306 | 1,306 | 1,255 | 1,295 | 125,500 | 905.59 |
| 2014-04-04 | 1,220 | 1,300 | 1,217 | 1,300 | 123,800 | 909.09 |
| 2014-04-03 | 1,249 | 1,254 | 1,211 | 1,217 | 91,000 | 851.05 |
| 2014-04-02 | 1,183 | 1,250 | 1,180 | 1,235 | 191,300 | 863.64 |
| 2014-04-01 | 1,169 | 1,170 | 1,150 | 1,165 | 49,800 | 814.69 |
| 2014-03-31 | 1,133 | 1,164 | 1,133 | 1,160 | 110,400 | 811.19 |
| 2014-03-28 | 1,111 | 1,123 | 1,107 | 1,117 | 24,800 | 781.12 |
| 2014-03-27 | 1,080 | 1,125 | 1,080 | 1,124 | 55,800 | 786.01 |
| 2014-03-26 | 1,112 | 1,115 | 1,095 | 1,104 | 60,800 | 772.03 |
| 2014-03-25 | 1,061 | 1,111 | 1,056 | 1,094 | 120,900 | 765.04 |
| 2014-03-24 | 1,033 | 1,075 | 1,030 | 1,061 | 82,800 | 741.96 |
| 2014-03-20 | 1,074 | 1,081 | 1,021 | 1,033 | 108,500 | 722.38 |
| 2014-03-19 | 1,088 | 1,088 | 1,042 | 1,063 | 96,600 | 743.36 |
| 2014-03-18 | 1,092 | 1,095 | 1,075 | 1,088 | 44,900 | 760.84 |
| 2014-03-17 | 1,078 | 1,103 | 1,061 | 1,070 | 66,500 | 748.25 |
| 2014-03-14 | 1,083 | 1,121 | 1,073 | 1,089 | 96,400 | 761.54 |
| 2014-03-13 | 1,118 | 1,122 | 1,102 | 1,116 | 28,500 | 780.42 |
| 2014-03-12 | 1,125 | 1,125 | 1,100 | 1,110 | 72,100 | 776.22 |
| 2014-03-11 | 1,131 | 1,138 | 1,123 | 1,138 | 39,300 | 795.80 |
| 2014-03-10 | 1,168 | 1,168 | 1,135 | 1,136 | 68,700 | 794.41 |
| 2014-03-07 | 1,155 | 1,172 | 1,132 | 1,163 | 95,500 | 813.29 |
| 2014-03-06 | 1,125 | 1,147 | 1,120 | 1,145 | 79,500 | 800.70 |
| 2014-03-05 | 1,112 | 1,130 | 1,104 | 1,123 | 124,500 | 785.32 |
| 2014-03-04 | 1,060 | 1,074 | 1,051 | 1,072 | 45,200 | 749.65 |
| 2014-03-03 | 1,060 | 1,081 | 1,034 | 1,080 | 86,900 | 755.25 |
| 2014-02-28 | 1,117 | 1,117 | 1,077 | 1,084 | 79,200 | 758.04 |
| 2014-02-27 | 1,120 | 1,129 | 1,110 | 1,117 | 73,000 | 781.12 |
| 2014-02-26 | 1,117 | 1,128 | 1,098 | 1,103 | 119,100 | 771.33 |
| 2014-02-25 | 1,143 | 1,147 | 1,116 | 1,129 | 93,900 | 789.51 |
| 2014-02-24 | 1,136 | 1,136 | 1,112 | 1,134 | 132,400 | 793.01 |
| 2014-02-21 | 1,139 | 1,165 | 1,112 | 1,138 | 145,600 | 795.80 |
| 2014-02-20 | 1,151 | 1,170 | 1,100 | 1,122 | 270,200 | 784.62 |
| 2014-02-19 | 1,070 | 1,193 | 1,070 | 1,185 | 1,176,600 | 828.67 |
| 2014-02-18 | 971 | 1,010 | 970 | 1,010 | 167,900 | 706.29 |
| 2014-02-17 | 975 | 978 | 947 | 975 | 54,600 | 681.82 |
| 2014-02-14 | 976 | 981 | 937 | 957 | 106,300 | 669.23 |
| 2014-02-13 | 985 | 997 | 964 | 980 | 237,600 | 685.32 |
| 2014-02-12 | 898 | 909 | 895 | 895 | 34,500 | 625.87 |
| 2014-02-10 | 872 | 889 | 872 | 884 | 37,600 | 618.18 |
| 2014-02-07 | 849 | 867 | 848 | 853 | 16,100 | 596.50 |
| 2014-02-06 | 801 | 840 | 801 | 829 | 29,600 | 579.72 |
| 2014-02-05 | 820 | 827 | 790 | 805 | 46,900 | 562.94 |
| 2014-02-04 | 810 | 830 | 788 | 790 | 111,300 | 552.45 |
| 2014-02-03 | 890 | 890 | 851 | 885 | 72,200 | 618.88 |
| 2014-01-31 | 920 | 924 | 892 | 907 | 62,000 | 634.27 |
| 2014-01-30 | 931 | 935 | 907 | 912 | 48,600 | 637.76 |
| 2014-01-29 | 934 | 957 | 934 | 950 | 22,500 | 664.34 |
| 2014-01-28 | 915 | 934 | 910 | 928 | 29,400 | 648.95 |
| 2014-01-27 | 901 | 914 | 900 | 905 | 48,800 | 632.87 |
| 2014-01-24 | 944 | 945 | 926 | 937 | 80,000 | 655.25 |
| 2014-01-23 | 972 | 973 | 956 | 956 | 43,100 | 668.53 |
| 2014-01-22 | 971 | 980 | 957 | 969 | 53,000 | 677.62 |
| 2014-01-21 | 978 | 980 | 971 | 972 | 40,900 | 679.72 |
| 2014-01-20 | 990 | 990 | 976 | 976 | 47,200 | 682.52 |
| 2014-01-17 | 980 | 992 | 972 | 990 | 25,000 | 692.31 |
| 2014-01-16 | 1,001 | 1,003 | 978 | 984 | 67,800 | 688.11 |
| 2014-01-15 | 1,010 | 1,010 | 991 | 995 | 111,800 | 695.80 |
| 2014-01-14 | 975 | 996 | 965 | 985 | 59,000 | 688.81 |
| 2014-01-10 | 985 | 1,014 | 981 | 1,000 | 118,400 | 699.30 |
| 2014-01-09 | 965 | 990 | 964 | 985 | 124,600 | 688.81 |
| 2014-01-08 | 948 | 963 | 945 | 961 | 35,300 | 672.03 |
| 2014-01-07 | 952 | 953 | 944 | 944 | 13,500 | 660.14 |
| 2014-01-06 | 959 | 959 | 944 | 951 | 27,700 | 665.04 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株
