6465 ホシザキ(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 | 5,940 | 5,940 | 5,820 | 5,840 | 65,100 | 2,920 |
| 2014-12-29 | 5,970 | 5,970 | 5,810 | 5,890 | 92,300 | 2,945 |
| 2014-12-26 | 5,980 | 6,000 | 5,760 | 5,950 | 105,900 | 2,975 |
| 2014-12-25 | 6,000 | 6,030 | 5,960 | 6,000 | 77,100 | 3,000 |
| 2014-12-24 | 6,100 | 6,200 | 5,980 | 6,000 | 204,900 | 3,000 |
| 2014-12-22 | 6,190 | 6,200 | 5,970 | 6,000 | 132,800 | 3,000 |
| 2014-12-19 | 6,100 | 6,210 | 6,030 | 6,190 | 264,600 | 3,095 |
| 2014-12-18 | 5,800 | 6,010 | 5,800 | 5,910 | 194,900 | 2,955 |
| 2014-12-17 | 5,770 | 5,840 | 5,590 | 5,680 | 160,300 | 2,840 |
| 2014-12-16 | 5,870 | 5,880 | 5,770 | 5,780 | 138,700 | 2,890 |
| 2014-12-15 | 5,900 | 6,000 | 5,880 | 5,970 | 126,600 | 2,985 |
| 2014-12-12 | 5,800 | 6,000 | 5,770 | 5,930 | 185,100 | 2,965 |
| 2014-12-11 | 5,770 | 5,890 | 5,770 | 5,850 | 115,200 | 2,925 |
| 2014-12-10 | 5,960 | 5,980 | 5,790 | 5,820 | 190,700 | 2,910 |
| 2014-12-09 | 6,030 | 6,090 | 6,010 | 6,040 | 78,400 | 3,020 |
| 2014-12-08 | 6,190 | 6,190 | 6,100 | 6,120 | 59,600 | 3,060 |
| 2014-12-05 | 6,100 | 6,140 | 6,070 | 6,140 | 76,900 | 3,070 |
| 2014-12-04 | 6,180 | 6,200 | 6,100 | 6,140 | 100,700 | 3,070 |
| 2014-12-03 | 6,250 | 6,290 | 6,130 | 6,170 | 105,600 | 3,085 |
| 2014-12-02 | 6,130 | 6,250 | 6,110 | 6,240 | 162,200 | 3,120 |
| 2014-12-01 | 6,150 | 6,240 | 6,110 | 6,130 | 145,200 | 3,065 |
| 2014-11-28 | 5,960 | 6,120 | 5,960 | 6,100 | 104,100 | 3,050 |
| 2014-11-27 | 5,950 | 6,000 | 5,940 | 5,940 | 89,700 | 2,970 |
| 2014-11-26 | 5,960 | 6,100 | 5,940 | 5,950 | 224,900 | 2,975 |
| 2014-11-25 | 5,800 | 6,070 | 5,790 | 5,980 | 294,400 | 2,990 |
| 2014-11-21 | 5,680 | 5,680 | 5,570 | 5,650 | 119,900 | 2,825 |
| 2014-11-20 | 5,690 | 5,710 | 5,670 | 5,670 | 82,100 | 2,835 |
| 2014-11-19 | 5,540 | 5,700 | 5,540 | 5,700 | 189,300 | 2,850 |
| 2014-11-18 | 5,410 | 5,520 | 5,410 | 5,520 | 149,400 | 2,760 |
| 2014-11-17 | 5,430 | 5,430 | 5,310 | 5,330 | 92,900 | 2,665 |
| 2014-11-14 | 5,500 | 5,500 | 5,400 | 5,480 | 120,000 | 2,740 |
| 2014-11-13 | 5,440 | 5,480 | 5,410 | 5,450 | 111,600 | 2,725 |
| 2014-11-12 | 5,470 | 5,500 | 5,430 | 5,440 | 126,800 | 2,720 |
| 2014-11-11 | 5,460 | 5,500 | 5,440 | 5,480 | 104,200 | 2,740 |
| 2014-11-10 | 5,500 | 5,510 | 5,440 | 5,440 | 116,100 | 2,720 |
| 2014-11-07 | 5,460 | 5,530 | 5,410 | 5,510 | 103,000 | 2,755 |
| 2014-11-06 | 5,480 | 5,500 | 5,350 | 5,380 | 108,200 | 2,690 |
| 2014-11-05 | 5,500 | 5,520 | 5,430 | 5,490 | 151,800 | 2,745 |
| 2014-11-04 | 5,400 | 5,550 | 5,370 | 5,480 | 285,100 | 2,740 |
| 2014-10-31 | 5,160 | 5,350 | 5,130 | 5,340 | 236,700 | 2,670 |
| 2014-10-30 | 5,020 | 5,130 | 5,010 | 5,090 | 133,200 | 2,545 |
| 2014-10-29 | 5,010 | 5,070 | 5,010 | 5,040 | 77,500 | 2,520 |
| 2014-10-28 | 4,990 | 5,020 | 4,985 | 5,000 | 61,000 | 2,500 |
| 2014-10-27 | 5,000 | 5,030 | 4,945 | 5,010 | 110,500 | 2,505 |
| 2014-10-24 | 4,985 | 4,990 | 4,885 | 4,955 | 150,900 | 2,477.50 |
| 2014-10-23 | 4,850 | 4,930 | 4,840 | 4,915 | 212,700 | 2,457.50 |
| 2014-10-22 | 4,770 | 4,840 | 4,760 | 4,815 | 101,500 | 2,407.50 |
| 2014-10-21 | 4,715 | 4,770 | 4,685 | 4,710 | 194,100 | 2,355 |
| 2014-10-20 | 4,650 | 4,730 | 4,645 | 4,725 | 152,600 | 2,362.50 |
| 2014-10-17 | 4,570 | 4,580 | 4,480 | 4,490 | 178,700 | 2,245 |
| 2014-10-16 | 4,560 | 4,615 | 4,550 | 4,590 | 140,700 | 2,295 |
| 2014-10-15 | 4,650 | 4,685 | 4,605 | 4,680 | 149,500 | 2,340 |
| 2014-10-14 | 4,525 | 4,635 | 4,485 | 4,580 | 259,900 | 2,290 |
| 2014-10-10 | 4,655 | 4,730 | 4,580 | 4,615 | 274,400 | 2,307.50 |
| 2014-10-09 | 4,965 | 4,970 | 4,785 | 4,795 | 143,300 | 2,397.50 |
| 2014-10-08 | 4,995 | 5,010 | 4,930 | 4,950 | 114,700 | 2,475 |
| 2014-10-07 | 5,060 | 5,100 | 5,020 | 5,040 | 83,700 | 2,520 |
| 2014-10-06 | 5,090 | 5,110 | 5,050 | 5,060 | 72,300 | 2,530 |
| 2014-10-03 | 4,905 | 5,070 | 4,905 | 5,020 | 171,300 | 2,510 |
| 2014-10-02 | 5,000 | 5,020 | 4,895 | 4,910 | 157,400 | 2,455 |
| 2014-10-01 | 5,110 | 5,140 | 5,030 | 5,050 | 149,200 | 2,525 |
| 2014-09-30 | 5,160 | 5,160 | 5,050 | 5,120 | 189,300 | 2,560 |
| 2014-09-29 | 5,150 | 5,220 | 5,120 | 5,200 | 91,400 | 2,600 |
| 2014-09-26 | 5,170 | 5,200 | 5,150 | 5,180 | 63,500 | 2,590 |
| 2014-09-25 | 5,110 | 5,200 | 5,100 | 5,200 | 146,700 | 2,600 |
| 2014-09-24 | 5,040 | 5,110 | 5,040 | 5,080 | 76,300 | 2,540 |
| 2014-09-22 | 5,170 | 5,170 | 5,080 | 5,100 | 62,600 | 2,550 |
| 2014-09-19 | 5,050 | 5,170 | 5,050 | 5,140 | 233,200 | 2,570 |
| 2014-09-18 | 5,080 | 5,090 | 5,030 | 5,060 | 92,400 | 2,530 |
| 2014-09-17 | 5,060 | 5,090 | 5,020 | 5,040 | 80,600 | 2,520 |
| 2014-09-16 | 5,040 | 5,070 | 5,010 | 5,040 | 89,900 | 2,520 |
| 2014-09-12 | 5,020 | 5,100 | 5,000 | 5,040 | 208,200 | 2,520 |
| 2014-09-11 | 5,180 | 5,180 | 5,010 | 5,040 | 211,000 | 2,520 |
| 2014-09-10 | 5,140 | 5,170 | 5,050 | 5,150 | 121,800 | 2,575 |
| 2014-09-09 | 5,220 | 5,220 | 5,170 | 5,190 | 64,400 | 2,595 |
| 2014-09-08 | 5,240 | 5,240 | 5,150 | 5,180 | 63,100 | 2,590 |
| 2014-09-05 | 5,250 | 5,260 | 5,200 | 5,210 | 107,200 | 2,605 |
| 2014-09-04 | 5,230 | 5,240 | 5,190 | 5,210 | 69,600 | 2,605 |
| 2014-09-03 | 5,150 | 5,250 | 5,130 | 5,220 | 261,100 | 2,610 |
| 2014-09-02 | 5,050 | 5,160 | 5,050 | 5,150 | 132,600 | 2,575 |
| 2014-09-01 | 5,050 | 5,070 | 5,000 | 5,020 | 140,200 | 2,510 |
| 2014-08-29 | 5,140 | 5,200 | 5,050 | 5,080 | 185,900 | 2,540 |
| 2014-08-28 | 5,120 | 5,130 | 5,090 | 5,110 | 101,800 | 2,555 |
| 2014-08-27 | 5,100 | 5,170 | 5,100 | 5,160 | 123,000 | 2,580 |
| 2014-08-26 | 5,150 | 5,150 | 5,070 | 5,110 | 82,600 | 2,555 |
| 2014-08-25 | 5,140 | 5,170 | 5,110 | 5,160 | 43,700 | 2,580 |
| 2014-08-22 | 5,170 | 5,190 | 5,140 | 5,140 | 71,700 | 2,570 |
| 2014-08-21 | 5,170 | 5,180 | 5,140 | 5,160 | 108,700 | 2,580 |
| 2014-08-20 | 5,220 | 5,220 | 5,170 | 5,170 | 102,000 | 2,585 |
| 2014-08-19 | 5,160 | 5,200 | 5,100 | 5,170 | 80,500 | 2,585 |
| 2014-08-18 | 5,150 | 5,190 | 5,130 | 5,140 | 71,300 | 2,570 |
| 2014-08-15 | 5,190 | 5,220 | 5,170 | 5,190 | 67,500 | 2,595 |
| 2014-08-14 | 5,160 | 5,200 | 5,130 | 5,190 | 97,100 | 2,595 |
| 2014-08-13 | 5,110 | 5,150 | 5,090 | 5,130 | 68,900 | 2,565 |
| 2014-08-12 | 5,100 | 5,130 | 5,080 | 5,120 | 93,200 | 2,560 |
| 2014-08-11 | 5,100 | 5,130 | 5,040 | 5,100 | 210,300 | 2,550 |
| 2014-08-08 | 5,230 | 5,250 | 5,070 | 5,080 | 165,100 | 2,540 |
| 2014-08-07 | 5,250 | 5,300 | 5,210 | 5,280 | 88,800 | 2,640 |
| 2014-08-06 | 5,330 | 5,340 | 5,230 | 5,250 | 117,900 | 2,625 |
| 2014-08-05 | 5,400 | 5,420 | 5,320 | 5,320 | 133,300 | 2,660 |
| 2014-08-04 | 5,240 | 5,380 | 5,240 | 5,340 | 127,600 | 2,670 |
| 2014-08-01 | 5,240 | 5,330 | 5,220 | 5,300 | 110,500 | 2,650 |
| 2014-07-31 | 5,320 | 5,340 | 5,280 | 5,280 | 120,800 | 2,640 |
| 2014-07-30 | 5,380 | 5,400 | 5,340 | 5,350 | 130,300 | 2,675 |
| 2014-07-29 | 5,360 | 5,390 | 5,280 | 5,380 | 156,400 | 2,690 |
| 2014-07-28 | 5,230 | 5,460 | 5,200 | 5,290 | 302,100 | 2,645 |
| 2014-07-25 | 5,140 | 5,230 | 5,130 | 5,200 | 100,600 | 2,600 |
| 2014-07-24 | 5,150 | 5,160 | 5,110 | 5,140 | 81,100 | 2,570 |
| 2014-07-23 | 5,120 | 5,170 | 5,100 | 5,140 | 95,100 | 2,570 |
| 2014-07-22 | 5,100 | 5,150 | 5,100 | 5,120 | 96,600 | 2,560 |
| 2014-07-18 | 5,030 | 5,120 | 4,950 | 5,110 | 149,200 | 2,555 |
| 2014-07-17 | 5,170 | 5,180 | 5,070 | 5,120 | 218,100 | 2,560 |
| 2014-07-16 | 5,230 | 5,240 | 5,180 | 5,210 | 113,100 | 2,605 |
| 2014-07-15 | 5,270 | 5,270 | 5,150 | 5,210 | 148,500 | 2,605 |
| 2014-07-14 | 5,270 | 5,280 | 5,140 | 5,240 | 136,900 | 2,620 |
| 2014-07-11 | 5,210 | 5,290 | 5,190 | 5,290 | 153,100 | 2,645 |
| 2014-07-10 | 5,260 | 5,300 | 5,200 | 5,230 | 168,300 | 2,615 |
| 2014-07-09 | 5,180 | 5,260 | 5,180 | 5,220 | 150,200 | 2,610 |
| 2014-07-08 | 5,150 | 5,210 | 5,140 | 5,190 | 116,400 | 2,595 |
| 2014-07-07 | 5,170 | 5,180 | 5,100 | 5,130 | 106,600 | 2,565 |
| 2014-07-04 | 5,210 | 5,210 | 5,180 | 5,190 | 86,300 | 2,595 |
| 2014-07-03 | 5,200 | 5,240 | 5,160 | 5,170 | 68,300 | 2,585 |
| 2014-07-02 | 5,150 | 5,200 | 5,130 | 5,180 | 99,300 | 2,590 |
| 2014-07-01 | 5,100 | 5,150 | 5,070 | 5,140 | 103,200 | 2,570 |
| 2014-06-30 | 5,050 | 5,080 | 4,980 | 5,050 | 166,900 | 2,525 |
| 2014-06-27 | 5,040 | 5,070 | 4,925 | 5,030 | 250,300 | 2,515 |
| 2014-06-26 | 5,100 | 5,110 | 5,070 | 5,080 | 130,800 | 2,540 |
| 2014-06-25 | 5,050 | 5,090 | 5,010 | 5,060 | 133,800 | 2,530 |
| 2014-06-24 | 5,140 | 5,160 | 4,910 | 5,120 | 151,600 | 2,560 |
| 2014-06-23 | 5,150 | 5,160 | 5,090 | 5,130 | 104,800 | 2,565 |
| 2014-06-20 | 5,100 | 5,130 | 5,070 | 5,120 | 203,600 | 2,560 |
| 2014-06-19 | 5,020 | 5,090 | 5,000 | 5,080 | 201,100 | 2,540 |
| 2014-06-18 | 5,090 | 5,110 | 5,010 | 5,050 | 230,800 | 2,525 |
| 2014-06-17 | 4,900 | 5,200 | 4,895 | 5,070 | 417,500 | 2,535 |
| 2014-06-16 | 4,840 | 4,870 | 4,810 | 4,845 | 207,700 | 2,422.50 |
| 2014-06-13 | 4,780 | 4,815 | 4,750 | 4,800 | 206,000 | 2,400 |
| 2014-06-12 | 4,765 | 4,805 | 4,735 | 4,785 | 118,300 | 2,392.50 |
| 2014-06-11 | 4,795 | 4,825 | 4,785 | 4,820 | 143,300 | 2,410 |
| 2014-06-10 | 4,840 | 4,870 | 4,810 | 4,830 | 154,900 | 2,415 |
| 2014-06-09 | 4,920 | 4,945 | 4,820 | 4,830 | 124,800 | 2,415 |
| 2014-06-06 | 4,845 | 4,910 | 4,805 | 4,880 | 205,300 | 2,440 |
| 2014-06-05 | 4,755 | 4,805 | 4,740 | 4,795 | 173,000 | 2,397.50 |
| 2014-06-04 | 4,695 | 4,755 | 4,670 | 4,745 | 171,400 | 2,372.50 |
| 2014-06-03 | 4,660 | 4,695 | 4,590 | 4,665 | 243,900 | 2,332.50 |
| 2014-06-02 | 4,630 | 4,665 | 4,595 | 4,625 | 371,000 | 2,312.50 |
| 2014-05-30 | 4,675 | 4,705 | 4,650 | 4,670 | 270,200 | 2,335 |
| 2014-05-29 | 4,640 | 4,695 | 4,625 | 4,680 | 168,900 | 2,340 |
| 2014-05-28 | 4,660 | 4,725 | 4,645 | 4,685 | 117,000 | 2,342.50 |
| 2014-05-27 | 4,775 | 4,780 | 4,645 | 4,650 | 168,300 | 2,325 |
| 2014-05-26 | 4,595 | 4,675 | 4,580 | 4,665 | 209,400 | 2,332.50 |
| 2014-05-23 | 4,440 | 4,600 | 4,440 | 4,560 | 275,900 | 2,280 |
| 2014-05-22 | 4,365 | 4,420 | 4,330 | 4,395 | 147,300 | 2,197.50 |
| 2014-05-21 | 4,315 | 4,385 | 4,315 | 4,350 | 107,000 | 2,175 |
| 2014-05-20 | 4,385 | 4,415 | 4,345 | 4,355 | 111,400 | 2,177.50 |
| 2014-05-19 | 4,380 | 4,420 | 4,360 | 4,375 | 118,700 | 2,187.50 |
| 2014-05-16 | 4,330 | 4,355 | 4,310 | 4,355 | 189,800 | 2,177.50 |
| 2014-05-15 | 4,315 | 4,350 | 4,300 | 4,345 | 93,300 | 2,172.50 |
| 2014-05-14 | 4,345 | 4,370 | 4,345 | 4,365 | 74,600 | 2,182.50 |
| 2014-05-13 | 4,420 | 4,485 | 4,345 | 4,365 | 198,600 | 2,182.50 |
| 2014-05-12 | 4,195 | 4,390 | 4,195 | 4,350 | 286,900 | 2,175 |
| 2014-05-09 | 4,120 | 4,185 | 4,120 | 4,150 | 74,900 | 2,075 |
| 2014-05-08 | 4,145 | 4,150 | 4,110 | 4,135 | 70,500 | 2,067.50 |
| 2014-05-07 | 4,135 | 4,160 | 4,110 | 4,135 | 140,300 | 2,067.50 |
| 2014-05-02 | 4,185 | 4,215 | 4,170 | 4,180 | 94,800 | 2,090 |
| 2014-05-01 | 4,160 | 4,200 | 4,120 | 4,185 | 203,400 | 2,092.50 |
| 2014-04-30 | 4,175 | 4,180 | 4,120 | 4,135 | 104,800 | 2,067.50 |
| 2014-04-28 | 4,165 | 4,180 | 4,105 | 4,135 | 124,400 | 2,067.50 |
| 2014-04-25 | 4,200 | 4,260 | 4,170 | 4,220 | 128,300 | 2,110 |
| 2014-04-24 | 4,240 | 4,245 | 4,155 | 4,190 | 121,800 | 2,095 |
| 2014-04-23 | 4,215 | 4,265 | 4,195 | 4,240 | 111,400 | 2,120 |
| 2014-04-22 | 4,245 | 4,275 | 4,205 | 4,220 | 117,300 | 2,110 |
| 2014-04-21 | 4,235 | 4,270 | 4,175 | 4,200 | 145,600 | 2,100 |
| 2014-04-18 | 4,200 | 4,240 | 4,170 | 4,240 | 125,400 | 2,120 |
| 2014-04-17 | 4,150 | 4,200 | 4,140 | 4,185 | 202,500 | 2,092.50 |
| 2014-04-16 | 4,095 | 4,145 | 4,085 | 4,145 | 147,300 | 2,072.50 |
| 2014-04-15 | 4,090 | 4,100 | 4,055 | 4,080 | 169,300 | 2,040 |
| 2014-04-14 | 4,025 | 4,075 | 4,005 | 4,050 | 114,100 | 2,025 |
| 2014-04-11 | 4,000 | 4,050 | 3,960 | 4,015 | 288,000 | 2,007.50 |
| 2014-04-10 | 4,060 | 4,115 | 4,035 | 4,070 | 363,500 | 2,035 |
| 2014-04-09 | 3,955 | 4,010 | 3,940 | 3,990 | 253,000 | 1,995 |
| 2014-04-08 | 3,920 | 3,990 | 3,920 | 3,960 | 150,200 | 1,980 |
| 2014-04-07 | 3,960 | 4,030 | 3,960 | 3,980 | 119,600 | 1,990 |
| 2014-04-04 | 4,040 | 4,070 | 4,020 | 4,030 | 103,300 | 2,015 |
| 2014-04-03 | 4,010 | 4,075 | 3,980 | 4,030 | 284,200 | 2,015 |
| 2014-04-02 | 3,930 | 3,970 | 3,895 | 3,925 | 177,300 | 1,962.50 |
| 2014-04-01 | 3,890 | 3,910 | 3,850 | 3,905 | 155,100 | 1,952.50 |
| 2014-03-31 | 3,880 | 3,910 | 3,835 | 3,900 | 187,500 | 1,950 |
| 2014-03-28 | 3,880 | 3,880 | 3,820 | 3,880 | 249,000 | 1,940 |
| 2014-03-27 | 3,805 | 3,930 | 3,790 | 3,925 | 290,600 | 1,962.50 |
| 2014-03-26 | 3,820 | 3,850 | 3,775 | 3,800 | 273,900 | 1,900 |
| 2014-03-25 | 3,860 | 3,975 | 3,815 | 3,845 | 399,300 | 1,922.50 |
| 2014-03-24 | 3,635 | 3,825 | 3,605 | 3,790 | 273,900 | 1,895 |
| 2014-03-20 | 3,680 | 3,680 | 3,575 | 3,575 | 173,000 | 1,787.50 |
| 2014-03-19 | 3,625 | 3,670 | 3,600 | 3,630 | 130,600 | 1,815 |
| 2014-03-18 | 3,555 | 3,630 | 3,530 | 3,605 | 107,800 | 1,802.50 |
| 2014-03-17 | 3,530 | 3,545 | 3,500 | 3,510 | 125,000 | 1,755 |
| 2014-03-14 | 3,565 | 3,630 | 3,525 | 3,570 | 285,400 | 1,785 |
| 2014-03-13 | 3,660 | 3,720 | 3,635 | 3,675 | 92,700 | 1,837.50 |
| 2014-03-12 | 3,655 | 3,690 | 3,645 | 3,660 | 135,000 | 1,830 |
| 2014-03-11 | 3,700 | 3,750 | 3,690 | 3,700 | 180,000 | 1,850 |
| 2014-03-10 | 3,760 | 3,765 | 3,700 | 3,715 | 189,200 | 1,857.50 |
| 2014-03-07 | 3,800 | 3,855 | 3,790 | 3,815 | 124,200 | 1,907.50 |
| 2014-03-06 | 3,700 | 3,770 | 3,700 | 3,760 | 117,500 | 1,880 |
| 2014-03-05 | 3,795 | 3,835 | 3,745 | 3,755 | 103,500 | 1,877.50 |
| 2014-03-04 | 3,710 | 3,785 | 3,710 | 3,760 | 130,200 | 1,880 |
| 2014-03-03 | 3,730 | 3,765 | 3,695 | 3,745 | 93,000 | 1,872.50 |
| 2014-02-28 | 3,790 | 3,810 | 3,765 | 3,790 | 121,500 | 1,895 |
| 2014-02-27 | 3,765 | 3,815 | 3,730 | 3,785 | 120,200 | 1,892.50 |
| 2014-02-26 | 3,740 | 3,790 | 3,735 | 3,765 | 106,400 | 1,882.50 |
| 2014-02-25 | 3,705 | 3,740 | 3,685 | 3,735 | 102,500 | 1,867.50 |
| 2014-02-24 | 3,680 | 3,700 | 3,610 | 3,685 | 117,200 | 1,842.50 |
| 2014-02-21 | 3,600 | 3,700 | 3,600 | 3,695 | 107,400 | 1,847.50 |
| 2014-02-20 | 3,600 | 3,630 | 3,570 | 3,600 | 155,800 | 1,800 |
| 2014-02-19 | 3,590 | 3,705 | 3,565 | 3,635 | 224,300 | 1,817.50 |
| 2014-02-18 | 3,470 | 3,580 | 3,470 | 3,560 | 135,000 | 1,780 |
| 2014-02-17 | 3,425 | 3,465 | 3,380 | 3,465 | 155,400 | 1,732.50 |
| 2014-02-14 | 3,520 | 3,520 | 3,380 | 3,425 | 125,800 | 1,712.50 |
| 2014-02-13 | 3,590 | 3,605 | 3,485 | 3,510 | 132,700 | 1,755 |
| 2014-02-12 | 3,630 | 3,655 | 3,575 | 3,625 | 92,000 | 1,812.50 |
| 2014-02-10 | 3,615 | 3,665 | 3,550 | 3,575 | 119,000 | 1,787.50 |
| 2014-02-07 | 3,565 | 3,605 | 3,545 | 3,595 | 111,500 | 1,797.50 |
| 2014-02-06 | 3,450 | 3,535 | 3,445 | 3,500 | 115,400 | 1,750 |
| 2014-02-05 | 3,545 | 3,580 | 3,415 | 3,460 | 205,000 | 1,730 |
| 2014-02-04 | 3,580 | 3,600 | 3,485 | 3,490 | 262,200 | 1,745 |
| 2014-02-03 | 3,670 | 3,725 | 3,665 | 3,670 | 227,500 | 1,835 |
| 2014-01-31 | 3,660 | 3,700 | 3,635 | 3,670 | 182,000 | 1,835 |
| 2014-01-30 | 3,630 | 3,670 | 3,625 | 3,660 | 177,900 | 1,830 |
| 2014-01-29 | 3,645 | 3,695 | 3,645 | 3,690 | 81,800 | 1,845 |
| 2014-01-28 | 3,620 | 3,655 | 3,610 | 3,625 | 168,300 | 1,812.50 |
| 2014-01-27 | 3,600 | 3,645 | 3,590 | 3,615 | 185,300 | 1,807.50 |
| 2014-01-24 | 3,690 | 3,715 | 3,650 | 3,700 | 167,100 | 1,850 |
| 2014-01-23 | 3,760 | 3,775 | 3,740 | 3,745 | 152,300 | 1,872.50 |
| 2014-01-22 | 3,740 | 3,770 | 3,710 | 3,765 | 170,900 | 1,882.50 |
| 2014-01-21 | 3,700 | 3,710 | 3,670 | 3,700 | 68,600 | 1,850 |
| 2014-01-20 | 3,690 | 3,695 | 3,655 | 3,665 | 83,400 | 1,832.50 |
| 2014-01-17 | 3,680 | 3,735 | 3,680 | 3,685 | 98,700 | 1,842.50 |
| 2014-01-16 | 3,730 | 3,750 | 3,695 | 3,695 | 88,200 | 1,847.50 |
| 2014-01-15 | 3,770 | 3,770 | 3,685 | 3,720 | 147,200 | 1,860 |
| 2014-01-14 | 3,695 | 3,750 | 3,650 | 3,740 | 230,100 | 1,870 |
| 2014-01-10 | 3,705 | 3,735 | 3,700 | 3,735 | 95,800 | 1,867.50 |
| 2014-01-09 | 3,795 | 3,795 | 3,695 | 3,740 | 174,600 | 1,870 |
| 2014-01-08 | 3,745 | 3,805 | 3,745 | 3,785 | 92,600 | 1,892.50 |
| 2014-01-07 | 3,835 | 3,835 | 3,695 | 3,730 | 163,300 | 1,865 |
| 2014-01-06 | 3,900 | 3,930 | 3,825 | 3,835 | 251,500 | 1,917.50 |
分割・併合履歴 ： [2022-06-29]1株→2株
