6586 (株)マキタ 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 | 5,530 | 5,560 | 5,480 | 5,480 | 459,800 | 2,740 |
| 2014-12-29 | 5,510 | 5,520 | 5,440 | 5,500 | 459,700 | 2,750 |
| 2014-12-26 | 5,480 | 5,560 | 5,470 | 5,490 | 518,600 | 2,745 |
| 2014-12-25 | 5,570 | 5,610 | 5,400 | 5,430 | 1,068,900 | 2,715 |
| 2014-12-24 | 5,680 | 5,700 | 5,610 | 5,610 | 566,400 | 2,805 |
| 2014-12-22 | 5,720 | 5,720 | 5,610 | 5,640 | 267,900 | 2,820 |
| 2014-12-19 | 5,720 | 5,730 | 5,630 | 5,660 | 575,100 | 2,830 |
| 2014-12-18 | 5,640 | 5,740 | 5,540 | 5,550 | 646,700 | 2,775 |
| 2014-12-17 | 5,390 | 5,540 | 5,370 | 5,480 | 856,100 | 2,740 |
| 2014-12-16 | 5,470 | 5,530 | 5,400 | 5,440 | 641,100 | 2,720 |
| 2014-12-15 | 5,620 | 5,650 | 5,550 | 5,570 | 523,600 | 2,785 |
| 2014-12-12 | 5,660 | 5,740 | 5,660 | 5,680 | 648,200 | 2,840 |
| 2014-12-11 | 5,630 | 5,740 | 5,630 | 5,710 | 616,300 | 2,855 |
| 2014-12-10 | 5,750 | 5,780 | 5,660 | 5,730 | 511,100 | 2,865 |
| 2014-12-09 | 5,880 | 5,890 | 5,780 | 5,800 | 488,400 | 2,900 |
| 2014-12-08 | 5,930 | 5,970 | 5,900 | 5,930 | 363,300 | 2,965 |
| 2014-12-05 | 5,960 | 5,960 | 5,870 | 5,930 | 627,000 | 2,965 |
| 2014-12-04 | 5,940 | 6,010 | 5,930 | 5,990 | 619,800 | 2,995 |
| 2014-12-03 | 5,980 | 6,000 | 5,860 | 5,910 | 901,100 | 2,955 |
| 2014-12-02 | 5,930 | 5,940 | 5,820 | 5,880 | 699,300 | 2,940 |
| 2014-12-01 | 6,000 | 6,060 | 5,950 | 5,970 | 566,300 | 2,985 |
| 2014-11-28 | 6,100 | 6,120 | 5,950 | 5,960 | 667,100 | 2,980 |
| 2014-11-27 | 6,110 | 6,140 | 6,030 | 6,070 | 650,600 | 3,035 |
| 2014-11-26 | 6,400 | 6,400 | 6,050 | 6,110 | 1,357,800 | 3,055 |
| 2014-11-25 | 6,360 | 6,500 | 6,310 | 6,500 | 802,500 | 3,250 |
| 2014-11-21 | 6,210 | 6,280 | 6,120 | 6,270 | 644,300 | 3,135 |
| 2014-11-20 | 6,350 | 6,370 | 6,220 | 6,230 | 373,400 | 3,115 |
| 2014-11-19 | 6,340 | 6,400 | 6,280 | 6,290 | 408,000 | 3,145 |
| 2014-11-18 | 6,250 | 6,330 | 6,240 | 6,320 | 362,600 | 3,160 |
| 2014-11-17 | 6,320 | 6,350 | 6,170 | 6,200 | 496,800 | 3,100 |
| 2014-11-14 | 6,380 | 6,380 | 6,220 | 6,310 | 485,400 | 3,155 |
| 2014-11-13 | 6,260 | 6,300 | 6,190 | 6,300 | 419,500 | 3,150 |
| 2014-11-12 | 6,450 | 6,460 | 6,240 | 6,270 | 672,000 | 3,135 |
| 2014-11-11 | 6,340 | 6,410 | 6,300 | 6,410 | 422,500 | 3,205 |
| 2014-11-10 | 6,330 | 6,340 | 6,260 | 6,290 | 214,700 | 3,145 |
| 2014-11-07 | 6,300 | 6,360 | 6,280 | 6,340 | 331,500 | 3,170 |
| 2014-11-06 | 6,350 | 6,360 | 6,220 | 6,260 | 428,800 | 3,130 |
| 2014-11-05 | 6,320 | 6,360 | 6,280 | 6,350 | 582,500 | 3,175 |
| 2014-11-04 | 6,450 | 6,510 | 6,320 | 6,340 | 864,600 | 3,170 |
| 2014-10-31 | 5,990 | 6,200 | 5,960 | 6,190 | 755,400 | 3,095 |
| 2014-10-30 | 5,860 | 6,000 | 5,860 | 5,920 | 1,047,400 | 2,960 |
| 2014-10-29 | 5,710 | 5,780 | 5,710 | 5,770 | 372,600 | 2,885 |
| 2014-10-28 | 5,660 | 5,700 | 5,580 | 5,650 | 292,100 | 2,825 |
| 2014-10-27 | 5,720 | 5,720 | 5,600 | 5,660 | 309,500 | 2,830 |
| 2014-10-24 | 5,650 | 5,670 | 5,580 | 5,650 | 471,400 | 2,825 |
| 2014-10-23 | 5,510 | 5,590 | 5,450 | 5,550 | 583,200 | 2,775 |
| 2014-10-22 | 5,490 | 5,550 | 5,470 | 5,510 | 640,700 | 2,755 |
| 2014-10-21 | 5,450 | 5,460 | 5,300 | 5,320 | 626,800 | 2,660 |
| 2014-10-20 | 5,390 | 5,490 | 5,360 | 5,460 | 655,800 | 2,730 |
| 2014-10-17 | 5,280 | 5,320 | 5,210 | 5,220 | 606,300 | 2,610 |
| 2014-10-16 | 5,320 | 5,350 | 5,240 | 5,260 | 847,800 | 2,630 |
| 2014-10-15 | 5,450 | 5,520 | 5,400 | 5,510 | 676,600 | 2,755 |
| 2014-10-14 | 5,460 | 5,540 | 5,380 | 5,390 | 758,000 | 2,695 |
| 2014-10-10 | 5,530 | 5,570 | 5,500 | 5,540 | 541,400 | 2,770 |
| 2014-10-09 | 5,790 | 5,810 | 5,650 | 5,660 | 533,800 | 2,830 |
| 2014-10-08 | 5,730 | 5,750 | 5,650 | 5,710 | 799,900 | 2,855 |
| 2014-10-07 | 5,940 | 5,950 | 5,890 | 5,920 | 420,900 | 2,960 |
| 2014-10-06 | 5,940 | 5,960 | 5,860 | 5,900 | 556,700 | 2,950 |
| 2014-10-03 | 5,710 | 5,840 | 5,710 | 5,820 | 508,100 | 2,910 |
| 2014-10-02 | 5,940 | 5,950 | 5,790 | 5,800 | 726,600 | 2,900 |
| 2014-10-01 | 6,200 | 6,220 | 6,090 | 6,100 | 297,700 | 3,050 |
| 2014-09-30 | 6,180 | 6,220 | 6,150 | 6,200 | 520,700 | 3,100 |
| 2014-09-29 | 6,270 | 6,290 | 6,100 | 6,150 | 491,300 | 3,075 |
| 2014-09-26 | 6,130 | 6,220 | 6,100 | 6,220 | 415,600 | 3,110 |
| 2014-09-25 | 6,140 | 6,240 | 6,130 | 6,240 | 655,200 | 3,120 |
| 2014-09-24 | 5,920 | 6,030 | 5,910 | 6,030 | 723,900 | 3,015 |
| 2014-09-22 | 6,030 | 6,030 | 5,920 | 5,970 | 463,600 | 2,985 |
| 2014-09-19 | 5,890 | 6,030 | 5,860 | 6,000 | 798,000 | 3,000 |
| 2014-09-18 | 5,890 | 5,970 | 5,860 | 5,880 | 809,500 | 2,940 |
| 2014-09-17 | 5,990 | 6,010 | 5,840 | 5,840 | 520,000 | 2,920 |
| 2014-09-16 | 6,040 | 6,050 | 5,980 | 6,000 | 379,700 | 3,000 |
| 2014-09-12 | 6,090 | 6,090 | 6,030 | 6,040 | 395,100 | 3,020 |
| 2014-09-11 | 6,120 | 6,150 | 6,080 | 6,090 | 225,600 | 3,045 |
| 2014-09-10 | 6,020 | 6,110 | 6,010 | 6,100 | 351,300 | 3,050 |
| 2014-09-09 | 6,090 | 6,090 | 6,010 | 6,030 | 239,000 | 3,015 |
| 2014-09-08 | 6,070 | 6,090 | 6,040 | 6,060 | 223,000 | 3,030 |
| 2014-09-05 | 6,120 | 6,130 | 6,030 | 6,040 | 251,100 | 3,020 |
| 2014-09-04 | 6,060 | 6,110 | 6,030 | 6,060 | 264,900 | 3,030 |
| 2014-09-03 | 6,100 | 6,110 | 5,960 | 6,060 | 546,200 | 3,030 |
| 2014-09-02 | 5,980 | 6,100 | 5,980 | 6,090 | 550,600 | 3,045 |
| 2014-09-01 | 5,830 | 5,890 | 5,820 | 5,880 | 157,000 | 2,940 |
| 2014-08-29 | 5,880 | 5,920 | 5,810 | 5,810 | 269,200 | 2,905 |
| 2014-08-28 | 5,880 | 5,900 | 5,820 | 5,870 | 208,800 | 2,935 |
| 2014-08-27 | 5,830 | 5,900 | 5,820 | 5,890 | 360,100 | 2,945 |
| 2014-08-26 | 5,880 | 5,880 | 5,780 | 5,800 | 509,800 | 2,900 |
| 2014-08-25 | 5,890 | 5,920 | 5,830 | 5,910 | 360,000 | 2,955 |
| 2014-08-22 | 6,020 | 6,030 | 5,870 | 5,890 | 489,200 | 2,945 |
| 2014-08-21 | 5,960 | 6,020 | 5,940 | 6,010 | 471,700 | 3,005 |
| 2014-08-20 | 5,900 | 5,960 | 5,890 | 5,920 | 443,400 | 2,960 |
| 2014-08-19 | 5,860 | 5,930 | 5,840 | 5,860 | 594,000 | 2,930 |
| 2014-08-18 | 5,720 | 5,780 | 5,680 | 5,760 | 489,800 | 2,880 |
| 2014-08-15 | 5,650 | 5,750 | 5,620 | 5,680 | 462,700 | 2,840 |
| 2014-08-14 | 5,600 | 5,670 | 5,590 | 5,650 | 361,800 | 2,825 |
| 2014-08-13 | 5,510 | 5,560 | 5,480 | 5,510 | 536,700 | 2,755 |
| 2014-08-12 | 5,580 | 5,590 | 5,510 | 5,540 | 402,700 | 2,770 |
| 2014-08-11 | 5,580 | 5,600 | 5,520 | 5,600 | 474,000 | 2,800 |
| 2014-08-08 | 5,580 | 5,580 | 5,480 | 5,500 | 492,000 | 2,750 |
| 2014-08-07 | 5,600 | 5,640 | 5,550 | 5,610 | 471,100 | 2,805 |
| 2014-08-06 | 5,590 | 5,700 | 5,560 | 5,620 | 739,400 | 2,810 |
| 2014-08-05 | 5,800 | 5,800 | 5,630 | 5,660 | 984,300 | 2,830 |
| 2014-08-04 | 6,040 | 6,050 | 5,830 | 5,850 | 1,031,400 | 2,925 |
| 2014-08-01 | 6,150 | 6,150 | 5,980 | 6,060 | 569,800 | 3,030 |
| 2014-07-31 | 6,240 | 6,270 | 6,130 | 6,190 | 576,500 | 3,095 |
| 2014-07-30 | 6,180 | 6,270 | 6,140 | 6,250 | 336,800 | 3,125 |
| 2014-07-29 | 6,190 | 6,210 | 6,150 | 6,160 | 236,000 | 3,080 |
| 2014-07-28 | 6,070 | 6,180 | 6,060 | 6,170 | 263,700 | 3,085 |
| 2014-07-25 | 6,070 | 6,100 | 6,020 | 6,080 | 217,200 | 3,040 |
| 2014-07-24 | 6,040 | 6,060 | 6,010 | 6,040 | 210,800 | 3,020 |
| 2014-07-23 | 6,050 | 6,100 | 6,010 | 6,030 | 340,600 | 3,015 |
| 2014-07-22 | 5,970 | 6,000 | 5,930 | 5,990 | 293,600 | 2,995 |
| 2014-07-18 | 5,980 | 5,990 | 5,910 | 5,960 | 350,100 | 2,980 |
| 2014-07-17 | 6,080 | 6,100 | 6,010 | 6,020 | 270,000 | 3,010 |
| 2014-07-16 | 6,060 | 6,090 | 6,040 | 6,050 | 265,600 | 3,025 |
| 2014-07-15 | 6,070 | 6,130 | 6,020 | 6,120 | 303,500 | 3,060 |
| 2014-07-14 | 6,020 | 6,050 | 5,990 | 6,050 | 159,600 | 3,025 |
| 2014-07-11 | 6,020 | 6,050 | 5,980 | 6,020 | 301,900 | 3,010 |
| 2014-07-10 | 6,140 | 6,150 | 6,070 | 6,090 | 316,100 | 3,045 |
| 2014-07-09 | 6,110 | 6,170 | 6,090 | 6,140 | 377,300 | 3,070 |
| 2014-07-08 | 6,240 | 6,250 | 6,170 | 6,210 | 268,800 | 3,105 |
| 2014-07-07 | 6,230 | 6,290 | 6,220 | 6,230 | 329,300 | 3,115 |
| 2014-07-04 | 6,400 | 6,410 | 6,290 | 6,300 | 261,400 | 3,150 |
| 2014-07-03 | 6,400 | 6,410 | 6,290 | 6,360 | 349,700 | 3,180 |
| 2014-07-02 | 6,370 | 6,400 | 6,320 | 6,360 | 305,000 | 3,180 |
| 2014-07-01 | 6,300 | 6,380 | 6,290 | 6,370 | 338,200 | 3,185 |
| 2014-06-30 | 6,170 | 6,260 | 6,130 | 6,260 | 299,700 | 3,130 |
| 2014-06-27 | 6,230 | 6,240 | 6,060 | 6,130 | 432,500 | 3,065 |
| 2014-06-26 | 6,260 | 6,280 | 6,150 | 6,200 | 421,100 | 3,100 |
| 2014-06-25 | 6,280 | 6,310 | 6,240 | 6,260 | 213,500 | 3,130 |
| 2014-06-24 | 6,270 | 6,360 | 6,250 | 6,350 | 247,400 | 3,175 |
| 2014-06-23 | 6,400 | 6,440 | 6,280 | 6,310 | 448,800 | 3,155 |
| 2014-06-20 | 6,400 | 6,410 | 6,300 | 6,410 | 352,600 | 3,205 |
| 2014-06-19 | 6,360 | 6,410 | 6,330 | 6,400 | 383,500 | 3,200 |
| 2014-06-18 | 6,280 | 6,420 | 6,220 | 6,410 | 636,500 | 3,205 |
| 2014-06-17 | 6,190 | 6,260 | 6,150 | 6,240 | 502,400 | 3,120 |
| 2014-06-16 | 6,100 | 6,120 | 6,040 | 6,090 | 258,900 | 3,045 |
| 2014-06-13 | 6,070 | 6,130 | 6,040 | 6,100 | 562,700 | 3,050 |
| 2014-06-12 | 6,090 | 6,250 | 6,090 | 6,200 | 463,400 | 3,100 |
| 2014-06-11 | 6,090 | 6,160 | 6,060 | 6,120 | 526,100 | 3,060 |
| 2014-06-10 | 6,000 | 6,080 | 5,990 | 6,060 | 379,000 | 3,030 |
| 2014-06-09 | 6,040 | 6,060 | 5,960 | 6,010 | 260,100 | 3,005 |
| 2014-06-06 | 5,940 | 6,020 | 5,920 | 6,010 | 540,800 | 3,005 |
| 2014-06-05 | 5,900 | 5,910 | 5,850 | 5,880 | 222,500 | 2,940 |
| 2014-06-04 | 5,820 | 5,900 | 5,790 | 5,890 | 359,900 | 2,945 |
| 2014-06-03 | 5,850 | 5,860 | 5,740 | 5,760 | 548,000 | 2,880 |
| 2014-06-02 | 5,730 | 5,920 | 5,720 | 5,850 | 783,400 | 2,925 |
| 2014-05-30 | 5,560 | 5,590 | 5,500 | 5,550 | 975,700 | 2,775 |
| 2014-05-29 | 5,620 | 5,660 | 5,580 | 5,600 | 318,400 | 2,800 |
| 2014-05-28 | 5,630 | 5,660 | 5,590 | 5,620 | 353,000 | 2,810 |
| 2014-05-27 | 5,550 | 5,640 | 5,540 | 5,590 | 297,600 | 2,795 |
| 2014-05-26 | 5,640 | 5,640 | 5,540 | 5,570 | 213,500 | 2,785 |
| 2014-05-23 | 5,530 | 5,580 | 5,510 | 5,560 | 313,600 | 2,780 |
| 2014-05-22 | 5,530 | 5,530 | 5,450 | 5,500 | 308,700 | 2,750 |
| 2014-05-21 | 5,360 | 5,450 | 5,350 | 5,430 | 406,100 | 2,715 |
| 2014-05-20 | 5,490 | 5,510 | 5,380 | 5,420 | 325,100 | 2,710 |
| 2014-05-19 | 5,470 | 5,540 | 5,450 | 5,470 | 309,300 | 2,735 |
| 2014-05-16 | 5,570 | 5,610 | 5,450 | 5,560 | 537,600 | 2,780 |
| 2014-05-15 | 5,650 | 5,730 | 5,630 | 5,730 | 623,100 | 2,865 |
| 2014-05-14 | 5,500 | 5,640 | 5,470 | 5,620 | 423,800 | 2,810 |
| 2014-05-13 | 5,510 | 5,550 | 5,430 | 5,500 | 369,200 | 2,750 |
| 2014-05-12 | 5,480 | 5,500 | 5,410 | 5,460 | 527,800 | 2,730 |
| 2014-05-09 | 5,420 | 5,590 | 5,410 | 5,440 | 564,400 | 2,720 |
| 2014-05-08 | 5,350 | 5,430 | 5,350 | 5,430 | 392,700 | 2,715 |
| 2014-05-07 | 5,400 | 5,420 | 5,300 | 5,330 | 597,100 | 2,665 |
| 2014-05-02 | 5,420 | 5,470 | 5,370 | 5,400 | 240,900 | 2,700 |
| 2014-05-01 | 5,510 | 5,520 | 5,420 | 5,450 | 313,200 | 2,725 |
| 2014-04-30 | 5,540 | 5,650 | 5,400 | 5,420 | 863,400 | 2,710 |
| 2014-04-28 | 5,260 | 5,470 | 5,160 | 5,450 | 773,600 | 2,725 |
| 2014-04-25 | 5,320 | 5,420 | 5,300 | 5,310 | 340,000 | 2,655 |
| 2014-04-24 | 5,360 | 5,380 | 5,290 | 5,290 | 239,800 | 2,645 |
| 2014-04-23 | 5,330 | 5,360 | 5,290 | 5,330 | 194,700 | 2,665 |
| 2014-04-22 | 5,340 | 5,370 | 5,280 | 5,280 | 167,600 | 2,640 |
| 2014-04-21 | 5,380 | 5,400 | 5,310 | 5,350 | 176,500 | 2,675 |
| 2014-04-18 | 5,360 | 5,370 | 5,290 | 5,350 | 266,200 | 2,675 |
| 2014-04-17 | 5,500 | 5,510 | 5,320 | 5,330 | 370,800 | 2,665 |
| 2014-04-16 | 5,410 | 5,490 | 5,400 | 5,460 | 306,100 | 2,730 |
| 2014-04-15 | 5,400 | 5,420 | 5,320 | 5,330 | 247,800 | 2,665 |
| 2014-04-14 | 5,280 | 5,350 | 5,270 | 5,310 | 291,400 | 2,655 |
| 2014-04-11 | 5,290 | 5,320 | 5,250 | 5,290 | 301,800 | 2,645 |
| 2014-04-10 | 5,450 | 5,490 | 5,340 | 5,360 | 263,000 | 2,680 |
| 2014-04-09 | 5,330 | 5,390 | 5,300 | 5,350 | 570,000 | 2,675 |
| 2014-04-08 | 5,460 | 5,520 | 5,370 | 5,370 | 583,100 | 2,685 |
| 2014-04-07 | 5,540 | 5,610 | 5,480 | 5,530 | 665,900 | 2,765 |
| 2014-04-04 | 5,620 | 5,670 | 5,620 | 5,630 | 333,700 | 2,815 |
| 2014-04-03 | 5,720 | 5,790 | 5,670 | 5,680 | 706,500 | 2,840 |
| 2014-04-02 | 5,730 | 5,770 | 5,710 | 5,710 | 419,100 | 2,855 |
| 2014-04-01 | 5,690 | 5,740 | 5,610 | 5,700 | 511,900 | 2,850 |
| 2014-03-31 | 5,650 | 5,690 | 5,560 | 5,670 | 632,300 | 2,835 |
| 2014-03-28 | 5,500 | 5,640 | 5,490 | 5,640 | 915,900 | 2,820 |
| 2014-03-27 | 5,390 | 5,460 | 5,340 | 5,450 | 724,800 | 2,725 |
| 2014-03-26 | 5,330 | 5,400 | 5,260 | 5,370 | 890,200 | 2,685 |
| 2014-03-25 | 5,240 | 5,390 | 5,220 | 5,260 | 785,000 | 2,630 |
| 2014-03-24 | 5,290 | 5,400 | 5,270 | 5,320 | 801,400 | 2,660 |
| 2014-03-20 | 5,160 | 5,180 | 5,030 | 5,050 | 546,300 | 2,525 |
| 2014-03-19 | 5,150 | 5,200 | 5,100 | 5,130 | 500,100 | 2,565 |
| 2014-03-18 | 5,130 | 5,160 | 5,050 | 5,050 | 380,000 | 2,525 |
| 2014-03-17 | 5,080 | 5,110 | 5,020 | 5,060 | 371,200 | 2,530 |
| 2014-03-14 | 5,170 | 5,200 | 5,070 | 5,090 | 776,600 | 2,545 |
| 2014-03-13 | 5,250 | 5,310 | 5,180 | 5,260 | 471,900 | 2,630 |
| 2014-03-12 | 5,260 | 5,260 | 5,190 | 5,210 | 335,600 | 2,605 |
| 2014-03-11 | 5,300 | 5,330 | 5,250 | 5,290 | 376,600 | 2,645 |
| 2014-03-10 | 5,330 | 5,370 | 5,290 | 5,320 | 315,900 | 2,660 |
| 2014-03-07 | 5,420 | 5,460 | 5,350 | 5,400 | 322,900 | 2,700 |
| 2014-03-06 | 5,260 | 5,370 | 5,250 | 5,350 | 576,700 | 2,675 |
| 2014-03-05 | 5,410 | 5,440 | 5,260 | 5,280 | 972,600 | 2,640 |
| 2014-03-04 | 5,440 | 5,500 | 5,370 | 5,410 | 473,100 | 2,705 |
| 2014-03-03 | 5,610 | 5,610 | 5,470 | 5,530 | 342,000 | 2,765 |
| 2014-02-28 | 5,580 | 5,670 | 5,560 | 5,660 | 497,100 | 2,830 |
| 2014-02-27 | 5,650 | 5,740 | 5,610 | 5,640 | 761,000 | 2,820 |
| 2014-02-26 | 5,850 | 5,960 | 5,780 | 5,800 | 581,200 | 2,900 |
| 2014-02-25 | 5,800 | 5,900 | 5,800 | 5,890 | 547,700 | 2,945 |
| 2014-02-24 | 5,720 | 5,920 | 5,660 | 5,820 | 684,500 | 2,910 |
| 2014-02-21 | 5,710 | 5,730 | 5,660 | 5,700 | 282,600 | 2,850 |
| 2014-02-20 | 5,730 | 5,760 | 5,630 | 5,640 | 362,900 | 2,820 |
| 2014-02-19 | 5,680 | 5,780 | 5,620 | 5,770 | 463,300 | 2,885 |
| 2014-02-18 | 5,580 | 5,700 | 5,550 | 5,680 | 386,700 | 2,840 |
| 2014-02-17 | 5,550 | 5,710 | 5,520 | 5,620 | 572,000 | 2,810 |
| 2014-02-14 | 5,400 | 5,480 | 5,280 | 5,450 | 821,300 | 2,725 |
| 2014-02-13 | 5,420 | 5,500 | 5,350 | 5,380 | 562,600 | 2,690 |
| 2014-02-12 | 5,350 | 5,430 | 5,340 | 5,410 | 632,700 | 2,705 |
| 2014-02-10 | 5,200 | 5,280 | 5,150 | 5,260 | 556,100 | 2,630 |
| 2014-02-07 | 5,130 | 5,150 | 5,030 | 5,050 | 876,300 | 2,525 |
| 2014-02-06 | 5,230 | 5,240 | 5,090 | 5,100 | 724,000 | 2,550 |
| 2014-02-05 | 5,260 | 5,330 | 5,220 | 5,250 | 1,260,500 | 2,625 |
| 2014-02-04 | 5,390 | 5,430 | 5,060 | 5,060 | 1,266,100 | 2,530 |
| 2014-02-03 | 5,540 | 5,660 | 5,450 | 5,580 | 962,300 | 2,790 |
| 2014-01-31 | 5,470 | 5,490 | 5,300 | 5,390 | 639,200 | 2,695 |
| 2014-01-30 | 5,370 | 5,400 | 5,280 | 5,320 | 479,500 | 2,660 |
| 2014-01-29 | 5,510 | 5,550 | 5,440 | 5,460 | 504,600 | 2,730 |
| 2014-01-28 | 5,430 | 5,520 | 5,400 | 5,440 | 641,100 | 2,720 |
| 2014-01-27 | 5,370 | 5,450 | 5,360 | 5,410 | 392,100 | 2,705 |
| 2014-01-24 | 5,600 | 5,650 | 5,530 | 5,600 | 684,200 | 2,800 |
| 2014-01-23 | 5,800 | 5,830 | 5,700 | 5,700 | 516,500 | 2,850 |
| 2014-01-22 | 5,770 | 5,820 | 5,720 | 5,800 | 337,600 | 2,900 |
| 2014-01-21 | 5,790 | 5,820 | 5,740 | 5,750 | 335,500 | 2,875 |
| 2014-01-20 | 5,760 | 5,820 | 5,740 | 5,790 | 409,700 | 2,895 |
| 2014-01-17 | 5,800 | 5,800 | 5,710 | 5,720 | 366,300 | 2,860 |
| 2014-01-16 | 5,730 | 5,820 | 5,680 | 5,740 | 595,800 | 2,870 |
| 2014-01-15 | 5,590 | 5,660 | 5,560 | 5,640 | 431,000 | 2,820 |
| 2014-01-14 | 5,520 | 5,630 | 5,430 | 5,440 | 642,700 | 2,720 |
| 2014-01-10 | 5,620 | 5,700 | 5,540 | 5,620 | 614,100 | 2,810 |
| 2014-01-09 | 5,550 | 5,590 | 5,490 | 5,590 | 534,000 | 2,795 |
| 2014-01-08 | 5,480 | 5,520 | 5,460 | 5,520 | 274,600 | 2,760 |
| 2014-01-07 | 5,460 | 5,460 | 5,370 | 5,390 | 346,100 | 2,695 |
| 2014-01-06 | 5,510 | 5,520 | 5,420 | 5,440 | 393,600 | 2,720 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
