5988 (株)パイオラックス 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 | 5,200 | 5,200 | 5,100 | 5,160 | 15,500 | 1,720 |
| 2014-12-29 | 5,160 | 5,220 | 5,160 | 5,190 | 13,400 | 1,730 |
| 2014-12-26 | 5,130 | 5,170 | 5,090 | 5,140 | 18,500 | 1,713.33 |
| 2014-12-25 | 5,060 | 5,130 | 5,050 | 5,050 | 9,600 | 1,683.33 |
| 2014-12-24 | 5,080 | 5,120 | 5,080 | 5,110 | 27,700 | 1,703.33 |
| 2014-12-22 | 5,110 | 5,110 | 5,020 | 5,080 | 26,300 | 1,693.33 |
| 2014-12-19 | 5,060 | 5,150 | 5,050 | 5,110 | 23,600 | 1,703.33 |
| 2014-12-18 | 4,885 | 5,030 | 4,885 | 4,995 | 35,600 | 1,665 |
| 2014-12-17 | 4,800 | 4,895 | 4,800 | 4,845 | 20,500 | 1,615 |
| 2014-12-16 | 4,860 | 4,860 | 4,740 | 4,780 | 31,200 | 1,593.33 |
| 2014-12-15 | 5,000 | 5,060 | 4,915 | 4,920 | 29,100 | 1,640 |
| 2014-12-12 | 4,930 | 5,040 | 4,930 | 4,940 | 33,600 | 1,646.67 |
| 2014-12-11 | 4,910 | 5,000 | 4,910 | 4,985 | 16,900 | 1,661.67 |
| 2014-12-10 | 5,040 | 5,080 | 4,950 | 5,020 | 40,200 | 1,673.33 |
| 2014-12-09 | 5,040 | 5,080 | 5,000 | 5,040 | 13,000 | 1,680 |
| 2014-12-08 | 5,100 | 5,160 | 5,050 | 5,080 | 21,700 | 1,693.33 |
| 2014-12-05 | 5,050 | 5,180 | 5,040 | 5,180 | 37,500 | 1,726.67 |
| 2014-12-04 | 4,985 | 5,060 | 4,935 | 5,040 | 25,000 | 1,680 |
| 2014-12-03 | 5,000 | 5,000 | 4,965 | 4,985 | 9,300 | 1,661.67 |
| 2014-12-02 | 4,920 | 4,995 | 4,895 | 4,995 | 19,300 | 1,665 |
| 2014-12-01 | 4,850 | 4,960 | 4,850 | 4,915 | 11,500 | 1,638.33 |
| 2014-11-28 | 4,875 | 4,940 | 4,840 | 4,890 | 22,400 | 1,630 |
| 2014-11-27 | 4,995 | 5,000 | 4,825 | 4,875 | 20,100 | 1,625 |
| 2014-11-26 | 4,945 | 5,000 | 4,920 | 4,965 | 22,700 | 1,655 |
| 2014-11-25 | 4,975 | 4,985 | 4,895 | 4,945 | 12,400 | 1,648.33 |
| 2014-11-21 | 4,945 | 4,945 | 4,855 | 4,905 | 10,400 | 1,635 |
| 2014-11-20 | 4,830 | 4,940 | 4,820 | 4,905 | 13,000 | 1,635 |
| 2014-11-19 | 5,040 | 5,050 | 4,830 | 4,830 | 32,100 | 1,610 |
| 2014-11-18 | 4,815 | 5,040 | 4,815 | 5,010 | 32,000 | 1,670 |
| 2014-11-17 | 4,840 | 4,870 | 4,745 | 4,755 | 18,400 | 1,585 |
| 2014-11-14 | 4,890 | 4,910 | 4,830 | 4,905 | 27,500 | 1,635 |
| 2014-11-13 | 4,760 | 4,855 | 4,735 | 4,845 | 11,600 | 1,615 |
| 2014-11-12 | 4,800 | 4,865 | 4,740 | 4,760 | 41,700 | 1,586.67 |
| 2014-11-11 | 4,950 | 4,950 | 4,780 | 4,805 | 61,800 | 1,601.67 |
| 2014-11-10 | 4,995 | 4,995 | 4,850 | 4,905 | 19,900 | 1,635 |
| 2014-11-07 | 4,935 | 4,970 | 4,915 | 4,935 | 11,700 | 1,645 |
| 2014-11-06 | 4,980 | 5,070 | 4,900 | 4,910 | 24,000 | 1,636.67 |
| 2014-11-05 | 4,965 | 4,985 | 4,915 | 4,960 | 21,700 | 1,653.33 |
| 2014-11-04 | 4,995 | 5,060 | 4,920 | 4,990 | 39,200 | 1,663.33 |
| 2014-10-31 | 4,745 | 4,870 | 4,715 | 4,860 | 42,400 | 1,620 |
| 2014-10-30 | 4,785 | 4,785 | 4,685 | 4,700 | 40,000 | 1,566.67 |
| 2014-10-29 | 4,620 | 4,770 | 4,605 | 4,740 | 25,000 | 1,580 |
| 2014-10-28 | 4,710 | 4,710 | 4,555 | 4,600 | 26,600 | 1,533.33 |
| 2014-10-27 | 4,785 | 4,835 | 4,630 | 4,655 | 73,600 | 1,551.67 |
| 2014-10-24 | 4,815 | 4,815 | 4,735 | 4,740 | 10,700 | 1,580 |
| 2014-10-23 | 4,635 | 4,700 | 4,610 | 4,675 | 26,300 | 1,558.33 |
| 2014-10-22 | 4,560 | 4,725 | 4,560 | 4,705 | 14,300 | 1,568.33 |
| 2014-10-21 | 4,580 | 4,595 | 4,475 | 4,510 | 23,000 | 1,503.33 |
| 2014-10-20 | 4,530 | 4,635 | 4,525 | 4,630 | 14,500 | 1,543.33 |
| 2014-10-17 | 4,445 | 4,485 | 4,385 | 4,390 | 28,100 | 1,463.33 |
| 2014-10-16 | 4,450 | 4,550 | 4,450 | 4,460 | 25,700 | 1,486.67 |
| 2014-10-15 | 4,595 | 4,605 | 4,550 | 4,585 | 12,800 | 1,528.33 |
| 2014-10-14 | 4,560 | 4,620 | 4,520 | 4,525 | 24,500 | 1,508.33 |
| 2014-10-10 | 4,780 | 4,830 | 4,695 | 4,705 | 22,600 | 1,568.33 |
| 2014-10-09 | 4,975 | 5,050 | 4,875 | 4,890 | 19,000 | 1,630 |
| 2014-10-08 | 4,900 | 5,070 | 4,860 | 5,040 | 21,400 | 1,680 |
| 2014-10-07 | 5,000 | 5,140 | 4,990 | 5,000 | 16,800 | 1,666.67 |
| 2014-10-06 | 4,835 | 4,980 | 4,835 | 4,970 | 15,000 | 1,656.67 |
| 2014-10-03 | 4,820 | 4,885 | 4,820 | 4,870 | 13,500 | 1,623.33 |
| 2014-10-02 | 4,970 | 5,010 | 4,815 | 4,815 | 32,400 | 1,605 |
| 2014-10-01 | 5,200 | 5,200 | 5,090 | 5,170 | 17,300 | 1,723.33 |
| 2014-09-30 | 5,210 | 5,230 | 5,120 | 5,130 | 30,300 | 1,710 |
| 2014-09-29 | 5,140 | 5,170 | 5,110 | 5,160 | 11,600 | 1,720 |
| 2014-09-26 | 5,090 | 5,190 | 5,040 | 5,130 | 12,100 | 1,710 |
| 2014-09-25 | 5,150 | 5,170 | 5,000 | 5,150 | 25,600 | 1,716.67 |
| 2014-09-24 | 5,120 | 5,140 | 5,070 | 5,100 | 16,200 | 1,700 |
| 2014-09-22 | 5,160 | 5,250 | 5,080 | 5,180 | 35,100 | 1,726.67 |
| 2014-09-19 | 5,080 | 5,200 | 5,040 | 5,200 | 42,700 | 1,733.33 |
| 2014-09-18 | 5,030 | 5,080 | 5,010 | 5,070 | 17,400 | 1,690 |
| 2014-09-17 | 4,970 | 5,020 | 4,935 | 4,955 | 8,900 | 1,651.67 |
| 2014-09-16 | 4,985 | 5,050 | 4,960 | 5,000 | 16,000 | 1,666.67 |
| 2014-09-12 | 5,080 | 5,080 | 5,030 | 5,040 | 23,400 | 1,680 |
| 2014-09-11 | 5,060 | 5,130 | 5,020 | 5,020 | 6,700 | 1,673.33 |
| 2014-09-10 | 4,995 | 4,995 | 4,955 | 4,985 | 17,400 | 1,661.67 |
| 2014-09-09 | 5,040 | 5,090 | 5,000 | 5,030 | 9,900 | 1,676.67 |
| 2014-09-08 | 5,040 | 5,090 | 5,020 | 5,030 | 17,700 | 1,676.67 |
| 2014-09-05 | 5,150 | 5,150 | 5,040 | 5,080 | 30,300 | 1,693.33 |
| 2014-09-04 | 5,220 | 5,250 | 5,190 | 5,200 | 26,900 | 1,733.33 |
| 2014-09-03 | 5,260 | 5,320 | 5,180 | 5,220 | 26,700 | 1,740 |
| 2014-09-02 | 5,130 | 5,190 | 5,120 | 5,150 | 19,200 | 1,716.67 |
| 2014-09-01 | 5,050 | 5,230 | 5,020 | 5,130 | 28,200 | 1,710 |
| 2014-08-29 | 4,935 | 5,090 | 4,915 | 5,040 | 27,900 | 1,680 |
| 2014-08-28 | 4,910 | 4,945 | 4,890 | 4,945 | 11,200 | 1,648.33 |
| 2014-08-27 | 4,930 | 4,940 | 4,895 | 4,910 | 16,600 | 1,636.67 |
| 2014-08-26 | 4,845 | 4,945 | 4,845 | 4,940 | 15,400 | 1,646.67 |
| 2014-08-25 | 4,785 | 4,835 | 4,775 | 4,815 | 16,600 | 1,605 |
| 2014-08-22 | 4,735 | 4,765 | 4,685 | 4,755 | 15,500 | 1,585 |
| 2014-08-21 | 4,505 | 4,800 | 4,500 | 4,760 | 49,400 | 1,586.67 |
| 2014-08-20 | 4,465 | 4,520 | 4,465 | 4,500 | 18,200 | 1,500 |
| 2014-08-19 | 4,495 | 4,530 | 4,475 | 4,530 | 8,000 | 1,510 |
| 2014-08-18 | 4,530 | 4,565 | 4,450 | 4,510 | 11,000 | 1,503.33 |
| 2014-08-15 | 4,490 | 4,520 | 4,465 | 4,520 | 8,700 | 1,506.67 |
| 2014-08-14 | 4,490 | 4,545 | 4,470 | 4,490 | 16,400 | 1,496.67 |
| 2014-08-13 | 4,435 | 4,500 | 4,425 | 4,465 | 19,000 | 1,488.33 |
| 2014-08-12 | 4,305 | 4,430 | 4,305 | 4,370 | 24,400 | 1,456.67 |
| 2014-08-11 | 4,160 | 4,300 | 4,160 | 4,295 | 18,100 | 1,431.67 |
| 2014-08-08 | 4,185 | 4,240 | 4,090 | 4,145 | 41,600 | 1,381.67 |
| 2014-08-07 | 3,920 | 4,340 | 3,905 | 4,260 | 53,500 | 1,420 |
| 2014-08-06 | 3,990 | 4,005 | 3,955 | 3,970 | 18,500 | 1,323.33 |
| 2014-08-05 | 4,005 | 4,015 | 3,990 | 3,990 | 12,000 | 1,330 |
| 2014-08-04 | 3,995 | 4,015 | 3,990 | 3,995 | 11,700 | 1,331.67 |
| 2014-08-01 | 3,995 | 4,035 | 3,995 | 4,000 | 10,700 | 1,333.33 |
| 2014-07-31 | 3,980 | 4,035 | 3,975 | 4,005 | 11,100 | 1,335 |
| 2014-07-30 | 3,940 | 3,985 | 3,940 | 3,975 | 8,200 | 1,325 |
| 2014-07-29 | 3,950 | 3,960 | 3,945 | 3,945 | 6,000 | 1,315 |
| 2014-07-28 | 3,940 | 3,950 | 3,925 | 3,950 | 5,000 | 1,316.67 |
| 2014-07-25 | 3,945 | 3,945 | 3,930 | 3,940 | 8,100 | 1,313.33 |
| 2014-07-24 | 3,935 | 3,950 | 3,930 | 3,940 | 6,600 | 1,313.33 |
| 2014-07-23 | 3,925 | 3,955 | 3,920 | 3,925 | 17,600 | 1,308.33 |
| 2014-07-22 | 3,925 | 3,940 | 3,925 | 3,940 | 11,900 | 1,313.33 |
| 2014-07-18 | 3,865 | 3,930 | 3,845 | 3,920 | 14,200 | 1,306.67 |
| 2014-07-17 | 3,900 | 3,925 | 3,880 | 3,925 | 11,900 | 1,308.33 |
| 2014-07-16 | 3,905 | 3,925 | 3,900 | 3,910 | 3,500 | 1,303.33 |
| 2014-07-15 | 3,905 | 3,940 | 3,905 | 3,935 | 6,800 | 1,311.67 |
| 2014-07-14 | 3,900 | 3,945 | 3,855 | 3,920 | 11,800 | 1,306.67 |
| 2014-07-11 | 3,920 | 3,980 | 3,905 | 3,920 | 21,800 | 1,306.67 |
| 2014-07-10 | 4,030 | 4,030 | 3,880 | 3,915 | 18,700 | 1,305 |
| 2014-07-09 | 4,000 | 4,045 | 4,000 | 4,030 | 11,300 | 1,343.33 |
| 2014-07-08 | 3,940 | 4,080 | 3,920 | 4,045 | 28,200 | 1,348.33 |
| 2014-07-07 | 3,945 | 3,945 | 3,925 | 3,930 | 5,000 | 1,310 |
| 2014-07-04 | 3,905 | 3,945 | 3,900 | 3,915 | 14,900 | 1,305 |
| 2014-07-03 | 3,865 | 3,895 | 3,860 | 3,875 | 9,700 | 1,291.67 |
| 2014-07-02 | 3,895 | 3,910 | 3,875 | 3,885 | 8,500 | 1,295 |
| 2014-07-01 | 3,860 | 3,905 | 3,850 | 3,885 | 22,300 | 1,295 |
| 2014-06-30 | 3,835 | 3,920 | 3,790 | 3,900 | 19,400 | 1,300 |
| 2014-06-27 | 3,860 | 3,875 | 3,820 | 3,850 | 11,800 | 1,283.33 |
| 2014-06-26 | 3,860 | 3,890 | 3,855 | 3,860 | 12,400 | 1,286.67 |
| 2014-06-25 | 3,895 | 3,895 | 3,850 | 3,855 | 9,900 | 1,285 |
| 2014-06-24 | 3,860 | 3,895 | 3,850 | 3,895 | 14,200 | 1,298.33 |
| 2014-06-23 | 3,850 | 3,885 | 3,800 | 3,850 | 12,500 | 1,283.33 |
| 2014-06-20 | 3,860 | 3,910 | 3,785 | 3,785 | 37,200 | 1,261.67 |
| 2014-06-19 | 3,820 | 3,910 | 3,810 | 3,905 | 26,200 | 1,301.67 |
| 2014-06-18 | 3,860 | 3,895 | 3,820 | 3,835 | 22,700 | 1,278.33 |
| 2014-06-17 | 3,890 | 3,930 | 3,825 | 3,885 | 19,800 | 1,295 |
| 2014-06-16 | 3,895 | 3,895 | 3,805 | 3,805 | 8,600 | 1,268.33 |
| 2014-06-13 | 3,785 | 3,890 | 3,785 | 3,860 | 28,100 | 1,286.67 |
| 2014-06-12 | 3,900 | 3,920 | 3,830 | 3,835 | 7,000 | 1,278.33 |
| 2014-06-11 | 3,800 | 3,895 | 3,800 | 3,885 | 24,900 | 1,295 |
| 2014-06-10 | 3,790 | 3,800 | 3,705 | 3,775 | 15,700 | 1,258.33 |
| 2014-06-09 | 3,800 | 3,800 | 3,750 | 3,770 | 7,800 | 1,256.67 |
| 2014-06-06 | 3,730 | 3,845 | 3,710 | 3,800 | 32,900 | 1,266.67 |
| 2014-06-05 | 3,610 | 3,745 | 3,585 | 3,690 | 36,200 | 1,230 |
| 2014-06-04 | 3,560 | 3,610 | 3,540 | 3,590 | 13,800 | 1,196.67 |
| 2014-06-03 | 3,540 | 3,540 | 3,455 | 3,475 | 7,800 | 1,158.33 |
| 2014-06-02 | 3,495 | 3,530 | 3,485 | 3,490 | 8,600 | 1,163.33 |
| 2014-05-30 | 3,450 | 3,495 | 3,450 | 3,465 | 10,300 | 1,155 |
| 2014-05-29 | 3,465 | 3,505 | 3,450 | 3,450 | 3,900 | 1,150 |
| 2014-05-28 | 3,430 | 3,500 | 3,430 | 3,490 | 12,900 | 1,163.33 |
| 2014-05-27 | 3,420 | 3,445 | 3,405 | 3,425 | 7,300 | 1,141.67 |
| 2014-05-26 | 3,385 | 3,400 | 3,345 | 3,400 | 13,500 | 1,133.33 |
| 2014-05-23 | 3,390 | 3,425 | 3,315 | 3,335 | 23,300 | 1,111.67 |
| 2014-05-22 | 3,400 | 3,455 | 3,385 | 3,425 | 11,800 | 1,141.67 |
| 2014-05-21 | 3,430 | 3,430 | 3,360 | 3,415 | 18,000 | 1,138.33 |
| 2014-05-20 | 3,345 | 3,430 | 3,320 | 3,395 | 23,200 | 1,131.67 |
| 2014-05-19 | 3,370 | 3,370 | 3,300 | 3,345 | 16,700 | 1,115 |
| 2014-05-16 | 3,305 | 3,365 | 3,290 | 3,335 | 22,300 | 1,111.67 |
| 2014-05-15 | 3,245 | 3,315 | 3,220 | 3,295 | 14,900 | 1,098.33 |
| 2014-05-14 | 3,155 | 3,255 | 3,150 | 3,245 | 17,800 | 1,081.67 |
| 2014-05-13 | 3,150 | 3,220 | 3,100 | 3,120 | 28,200 | 1,040 |
| 2014-05-12 | 3,420 | 3,430 | 3,100 | 3,120 | 39,700 | 1,040 |
| 2014-05-09 | 3,430 | 3,480 | 3,390 | 3,410 | 11,500 | 1,136.67 |
| 2014-05-08 | 3,400 | 3,420 | 3,370 | 3,390 | 13,300 | 1,130 |
| 2014-05-07 | 3,535 | 3,540 | 3,415 | 3,425 | 18,800 | 1,141.67 |
| 2014-05-02 | 3,570 | 3,575 | 3,535 | 3,570 | 7,000 | 1,190 |
| 2014-05-01 | 3,520 | 3,590 | 3,520 | 3,570 | 10,200 | 1,190 |
| 2014-04-30 | 3,610 | 3,625 | 3,535 | 3,545 | 17,400 | 1,181.67 |
| 2014-04-28 | 3,565 | 3,640 | 3,545 | 3,635 | 10,800 | 1,211.67 |
| 2014-04-25 | 3,610 | 3,635 | 3,575 | 3,600 | 8,100 | 1,200 |
| 2014-04-24 | 3,615 | 3,635 | 3,565 | 3,595 | 13,500 | 1,198.33 |
| 2014-04-23 | 3,600 | 3,600 | 3,555 | 3,555 | 15,700 | 1,185 |
| 2014-04-22 | 3,560 | 3,570 | 3,495 | 3,505 | 17,100 | 1,168.33 |
| 2014-04-21 | 3,610 | 3,610 | 3,560 | 3,560 | 3,700 | 1,186.67 |
| 2014-04-18 | 3,540 | 3,570 | 3,525 | 3,565 | 10,000 | 1,188.33 |
| 2014-04-17 | 3,540 | 3,595 | 3,535 | 3,560 | 17,500 | 1,186.67 |
| 2014-04-16 | 3,475 | 3,605 | 3,475 | 3,590 | 6,900 | 1,196.67 |
| 2014-04-15 | 3,485 | 3,505 | 3,465 | 3,465 | 17,100 | 1,155 |
| 2014-04-14 | 3,475 | 3,555 | 3,475 | 3,485 | 9,500 | 1,161.67 |
| 2014-04-11 | 3,500 | 3,530 | 3,460 | 3,485 | 15,400 | 1,161.67 |
| 2014-04-10 | 3,600 | 3,660 | 3,545 | 3,545 | 14,300 | 1,181.67 |
| 2014-04-09 | 3,590 | 3,600 | 3,505 | 3,535 | 30,400 | 1,178.33 |
| 2014-04-08 | 3,670 | 3,675 | 3,585 | 3,585 | 13,500 | 1,195 |
| 2014-04-07 | 3,735 | 3,735 | 3,675 | 3,690 | 12,200 | 1,230 |
| 2014-04-04 | 3,665 | 3,760 | 3,665 | 3,740 | 21,100 | 1,246.67 |
| 2014-04-03 | 3,685 | 3,755 | 3,665 | 3,725 | 24,900 | 1,241.67 |
| 2014-04-02 | 3,710 | 3,785 | 3,685 | 3,685 | 23,600 | 1,228.33 |
| 2014-04-01 | 3,710 | 3,750 | 3,675 | 3,725 | 41,200 | 1,241.67 |
| 2014-03-31 | 3,745 | 3,810 | 3,690 | 3,775 | 48,600 | 1,258.33 |
| 2014-03-28 | 3,725 | 3,815 | 3,675 | 3,815 | 24,000 | 1,271.67 |
| 2014-03-27 | 3,740 | 3,750 | 3,670 | 3,735 | 33,300 | 1,245 |
| 2014-03-26 | 3,780 | 3,835 | 3,760 | 3,830 | 57,100 | 1,276.67 |
| 2014-03-25 | 3,745 | 3,800 | 3,740 | 3,760 | 40,800 | 1,253.33 |
| 2014-03-24 | 3,615 | 3,740 | 3,610 | 3,635 | 37,700 | 1,211.67 |
| 2014-03-20 | 3,645 | 3,645 | 3,535 | 3,535 | 14,100 | 1,178.33 |
| 2014-03-19 | 3,620 | 3,635 | 3,565 | 3,585 | 19,400 | 1,195 |
| 2014-03-18 | 3,565 | 3,670 | 3,565 | 3,645 | 15,400 | 1,215 |
| 2014-03-17 | 3,620 | 3,630 | 3,510 | 3,535 | 37,200 | 1,178.33 |
| 2014-03-14 | 3,665 | 3,695 | 3,630 | 3,635 | 55,000 | 1,211.67 |
| 2014-03-13 | 3,780 | 3,805 | 3,765 | 3,780 | 14,800 | 1,260 |
| 2014-03-12 | 3,795 | 3,825 | 3,750 | 3,755 | 26,200 | 1,251.67 |
| 2014-03-11 | 3,810 | 3,860 | 3,810 | 3,855 | 13,300 | 1,285 |
| 2014-03-10 | 3,845 | 3,850 | 3,810 | 3,830 | 13,600 | 1,276.67 |
| 2014-03-07 | 3,850 | 3,865 | 3,805 | 3,845 | 19,500 | 1,281.67 |
| 2014-03-06 | 3,745 | 3,805 | 3,725 | 3,800 | 13,300 | 1,266.67 |
| 2014-03-05 | 3,790 | 3,815 | 3,755 | 3,760 | 13,100 | 1,253.33 |
| 2014-03-04 | 3,715 | 3,770 | 3,695 | 3,750 | 20,800 | 1,250 |
| 2014-03-03 | 3,755 | 3,795 | 3,685 | 3,785 | 26,700 | 1,261.67 |
| 2014-02-28 | 3,815 | 3,815 | 3,755 | 3,800 | 22,900 | 1,266.67 |
| 2014-02-27 | 3,720 | 3,820 | 3,680 | 3,790 | 35,700 | 1,263.33 |
| 2014-02-26 | 3,725 | 3,725 | 3,685 | 3,685 | 10,300 | 1,228.33 |
| 2014-02-25 | 3,780 | 3,810 | 3,745 | 3,765 | 25,000 | 1,255 |
| 2014-02-24 | 3,735 | 3,835 | 3,705 | 3,745 | 24,600 | 1,248.33 |
| 2014-02-21 | 3,665 | 3,760 | 3,655 | 3,740 | 26,700 | 1,246.67 |
| 2014-02-20 | 3,665 | 3,665 | 3,580 | 3,595 | 19,700 | 1,198.33 |
| 2014-02-19 | 3,705 | 3,730 | 3,645 | 3,650 | 20,200 | 1,216.67 |
| 2014-02-18 | 3,610 | 3,755 | 3,605 | 3,740 | 42,700 | 1,246.67 |
| 2014-02-17 | 3,550 | 3,620 | 3,480 | 3,610 | 50,000 | 1,203.33 |
| 2014-02-14 | 3,625 | 3,670 | 3,540 | 3,555 | 87,000 | 1,185 |
| 2014-02-13 | 3,755 | 3,760 | 3,660 | 3,660 | 38,300 | 1,220 |
| 2014-02-12 | 3,860 | 3,885 | 3,750 | 3,765 | 53,600 | 1,255 |
| 2014-02-10 | 3,820 | 3,920 | 3,710 | 3,720 | 59,700 | 1,240 |
| 2014-02-07 | 3,800 | 3,830 | 3,695 | 3,725 | 21,800 | 1,241.67 |
| 2014-02-06 | 3,745 | 3,825 | 3,690 | 3,790 | 27,700 | 1,263.33 |
| 2014-02-05 | 3,610 | 3,700 | 3,535 | 3,625 | 38,200 | 1,208.33 |
| 2014-02-04 | 3,640 | 3,685 | 3,605 | 3,605 | 39,800 | 1,201.67 |
| 2014-02-03 | 3,830 | 3,885 | 3,800 | 3,805 | 16,100 | 1,268.33 |
| 2014-01-31 | 3,910 | 3,980 | 3,850 | 3,895 | 28,800 | 1,298.33 |
| 2014-01-30 | 3,940 | 3,970 | 3,885 | 3,920 | 24,300 | 1,306.67 |
| 2014-01-29 | 3,935 | 4,060 | 3,920 | 4,060 | 22,100 | 1,353.33 |
| 2014-01-28 | 3,815 | 3,920 | 3,815 | 3,850 | 24,800 | 1,283.33 |
| 2014-01-27 | 3,880 | 3,900 | 3,850 | 3,855 | 40,500 | 1,285 |
| 2014-01-24 | 4,050 | 4,075 | 3,990 | 4,005 | 36,100 | 1,335 |
| 2014-01-23 | 4,200 | 4,200 | 4,100 | 4,120 | 39,300 | 1,373.33 |
| 2014-01-22 | 4,205 | 4,250 | 4,165 | 4,230 | 47,000 | 1,410 |
| 2014-01-21 | 4,100 | 4,390 | 4,085 | 4,260 | 83,600 | 1,420 |
| 2014-01-20 | 4,045 | 4,090 | 4,000 | 4,075 | 20,900 | 1,358.33 |
| 2014-01-17 | 4,045 | 4,100 | 4,035 | 4,045 | 24,400 | 1,348.33 |
| 2014-01-16 | 4,090 | 4,090 | 4,040 | 4,060 | 31,000 | 1,353.33 |
| 2014-01-15 | 4,050 | 4,095 | 4,015 | 4,050 | 27,200 | 1,350 |
| 2014-01-14 | 4,020 | 4,095 | 3,985 | 4,050 | 33,800 | 1,350 |
| 2014-01-10 | 4,005 | 4,095 | 3,980 | 4,075 | 28,600 | 1,358.33 |
| 2014-01-09 | 4,085 | 4,085 | 3,970 | 4,005 | 18,600 | 1,335 |
| 2014-01-08 | 4,015 | 4,070 | 4,005 | 4,070 | 20,400 | 1,356.67 |
| 2014-01-07 | 4,010 | 4,080 | 3,995 | 4,015 | 18,000 | 1,338.33 |
| 2014-01-06 | 4,090 | 4,105 | 4,020 | 4,025 | 38,500 | 1,341.67 |
分割・併合履歴 ： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株