6724 セイコーエプソン(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 | 5,130 | 5,150 | 5,060 | 5,090 | 1,158,000 | 2,545 |
| 2014-12-29 | 5,250 | 5,280 | 5,100 | 5,180 | 1,308,700 | 2,590 |
| 2014-12-26 | 5,200 | 5,240 | 5,150 | 5,190 | 1,553,400 | 2,595 |
| 2014-12-25 | 5,030 | 5,180 | 5,010 | 5,080 | 1,512,700 | 2,540 |
| 2014-12-24 | 5,020 | 5,060 | 4,950 | 5,030 | 1,988,200 | 2,515 |
| 2014-12-22 | 5,190 | 5,200 | 4,940 | 5,040 | 4,104,800 | 2,520 |
| 2014-12-19 | 5,320 | 5,330 | 5,000 | 5,160 | 5,453,600 | 2,580 |
| 2014-12-18 | 5,580 | 5,630 | 5,360 | 5,420 | 2,550,600 | 2,710 |
| 2014-12-17 | 5,510 | 5,570 | 5,460 | 5,490 | 1,048,000 | 2,745 |
| 2014-12-16 | 5,530 | 5,550 | 5,450 | 5,540 | 1,394,400 | 2,770 |
| 2014-12-15 | 5,660 | 5,740 | 5,600 | 5,640 | 1,110,400 | 2,820 |
| 2014-12-12 | 5,700 | 5,860 | 5,660 | 5,740 | 1,842,100 | 2,870 |
| 2014-12-11 | 5,500 | 5,660 | 5,480 | 5,620 | 1,638,000 | 2,810 |
| 2014-12-10 | 5,700 | 5,700 | 5,520 | 5,680 | 1,679,200 | 2,840 |
| 2014-12-09 | 5,790 | 5,850 | 5,680 | 5,720 | 1,266,300 | 2,860 |
| 2014-12-08 | 5,960 | 5,970 | 5,870 | 5,890 | 715,700 | 2,945 |
| 2014-12-05 | 5,880 | 5,920 | 5,790 | 5,890 | 692,700 | 2,945 |
| 2014-12-04 | 5,950 | 5,960 | 5,860 | 5,870 | 963,500 | 2,935 |
| 2014-12-03 | 5,820 | 5,900 | 5,760 | 5,860 | 1,794,600 | 2,930 |
| 2014-12-02 | 5,840 | 5,890 | 5,790 | 5,840 | 845,300 | 2,920 |
| 2014-12-01 | 5,790 | 5,920 | 5,760 | 5,840 | 2,127,100 | 2,920 |
| 2014-11-28 | 5,670 | 5,730 | 5,650 | 5,730 | 1,886,700 | 2,865 |
| 2014-11-27 | 5,710 | 5,790 | 5,680 | 5,680 | 1,968,600 | 2,840 |
| 2014-11-26 | 5,590 | 5,730 | 5,570 | 5,700 | 2,033,000 | 2,850 |
| 2014-11-25 | 5,540 | 5,630 | 5,530 | 5,590 | 2,346,700 | 2,795 |
| 2014-11-21 | 5,480 | 5,500 | 5,380 | 5,490 | 2,135,700 | 2,745 |
| 2014-11-20 | 5,500 | 5,500 | 5,410 | 5,460 | 2,219,400 | 2,730 |
| 2014-11-19 | 5,230 | 5,420 | 5,220 | 5,370 | 2,984,700 | 2,685 |
| 2014-11-18 | 5,100 | 5,170 | 5,090 | 5,160 | 1,364,500 | 2,580 |
| 2014-11-17 | 5,120 | 5,150 | 5,030 | 5,040 | 1,498,300 | 2,520 |
| 2014-11-14 | 5,190 | 5,190 | 5,050 | 5,090 | 1,692,800 | 2,545 |
| 2014-11-13 | 5,140 | 5,150 | 5,030 | 5,100 | 1,862,200 | 2,550 |
| 2014-11-12 | 5,340 | 5,340 | 5,110 | 5,180 | 2,286,700 | 2,590 |
| 2014-11-11 | 5,320 | 5,340 | 5,260 | 5,300 | 994,700 | 2,650 |
| 2014-11-10 | 5,310 | 5,320 | 5,240 | 5,260 | 985,200 | 2,630 |
| 2014-11-07 | 5,470 | 5,470 | 5,310 | 5,350 | 972,300 | 2,675 |
| 2014-11-06 | 5,460 | 5,480 | 5,340 | 5,370 | 1,815,900 | 2,685 |
| 2014-11-05 | 5,400 | 5,470 | 5,340 | 5,460 | 2,135,400 | 2,730 |
| 2014-11-04 | 5,320 | 5,570 | 5,310 | 5,450 | 4,903,900 | 2,725 |
| 2014-10-31 | 5,000 | 5,200 | 5,000 | 5,090 | 2,387,900 | 2,545 |
| 2014-10-30 | 4,945 | 4,985 | 4,890 | 4,920 | 1,136,400 | 2,460 |
| 2014-10-29 | 4,900 | 4,945 | 4,880 | 4,925 | 982,300 | 2,462.50 |
| 2014-10-28 | 4,865 | 4,875 | 4,800 | 4,835 | 614,300 | 2,417.50 |
| 2014-10-27 | 4,845 | 4,925 | 4,820 | 4,865 | 874,500 | 2,432.50 |
| 2014-10-24 | 4,930 | 4,930 | 4,715 | 4,780 | 2,229,100 | 2,390 |
| 2014-10-23 | 4,890 | 4,895 | 4,840 | 4,870 | 700,800 | 2,435 |
| 2014-10-22 | 4,755 | 4,905 | 4,750 | 4,895 | 1,368,300 | 2,447.50 |
| 2014-10-21 | 4,780 | 4,785 | 4,615 | 4,650 | 1,014,600 | 2,325 |
| 2014-10-20 | 4,680 | 4,805 | 4,655 | 4,740 | 1,633,100 | 2,370 |
| 2014-10-17 | 4,590 | 4,620 | 4,500 | 4,505 | 1,203,600 | 2,252.50 |
| 2014-10-16 | 4,500 | 4,615 | 4,495 | 4,565 | 1,552,100 | 2,282.50 |
| 2014-10-15 | 4,590 | 4,665 | 4,500 | 4,640 | 1,672,700 | 2,320 |
| 2014-10-14 | 4,610 | 4,655 | 4,550 | 4,575 | 2,088,700 | 2,287.50 |
| 2014-10-10 | 4,840 | 4,890 | 4,735 | 4,800 | 1,843,100 | 2,400 |
| 2014-10-09 | 5,120 | 5,130 | 4,905 | 4,930 | 1,601,800 | 2,465 |
| 2014-10-08 | 5,010 | 5,090 | 5,010 | 5,090 | 1,082,400 | 2,545 |
| 2014-10-07 | 5,180 | 5,250 | 5,170 | 5,200 | 970,600 | 2,600 |
| 2014-10-06 | 5,170 | 5,260 | 5,130 | 5,180 | 1,187,400 | 2,590 |
| 2014-10-03 | 4,950 | 5,080 | 4,945 | 5,070 | 1,545,800 | 2,535 |
| 2014-10-02 | 5,100 | 5,120 | 4,950 | 4,990 | 2,131,400 | 2,495 |
| 2014-10-01 | 5,270 | 5,280 | 5,170 | 5,220 | 1,017,900 | 2,610 |
| 2014-09-30 | 5,290 | 5,290 | 5,180 | 5,270 | 1,365,900 | 2,635 |
| 2014-09-29 | 5,200 | 5,270 | 5,150 | 5,260 | 1,444,600 | 2,630 |
| 2014-09-26 | 5,080 | 5,190 | 5,060 | 5,130 | 1,673,500 | 2,565 |
| 2014-09-25 | 5,230 | 5,250 | 5,160 | 5,190 | 1,382,800 | 2,595 |
| 2014-09-24 | 5,210 | 5,250 | 5,100 | 5,130 | 1,958,800 | 2,565 |
| 2014-09-22 | 5,440 | 5,440 | 5,300 | 5,320 | 929,200 | 2,660 |
| 2014-09-19 | 5,190 | 5,440 | 5,190 | 5,390 | 2,262,300 | 2,695 |
| 2014-09-18 | 5,380 | 5,400 | 5,090 | 5,220 | 3,431,600 | 2,610 |
| 2014-09-17 | 5,370 | 5,380 | 5,290 | 5,340 | 629,800 | 2,670 |
| 2014-09-16 | 5,450 | 5,450 | 5,330 | 5,400 | 1,043,200 | 2,700 |
| 2014-09-12 | 5,380 | 5,520 | 5,370 | 5,450 | 1,584,600 | 2,725 |
| 2014-09-11 | 5,560 | 5,570 | 5,290 | 5,380 | 1,862,200 | 2,690 |
| 2014-09-10 | 5,590 | 5,610 | 5,520 | 5,550 | 1,547,700 | 2,775 |
| 2014-09-09 | 5,650 | 5,750 | 5,610 | 5,660 | 1,816,800 | 2,830 |
| 2014-09-08 | 5,500 | 5,620 | 5,470 | 5,590 | 1,818,000 | 2,795 |
| 2014-09-05 | 5,550 | 5,550 | 5,410 | 5,440 | 889,600 | 2,720 |
| 2014-09-04 | 5,500 | 5,500 | 5,400 | 5,420 | 884,400 | 2,710 |
| 2014-09-03 | 5,550 | 5,590 | 5,460 | 5,470 | 1,259,800 | 2,735 |
| 2014-09-02 | 5,350 | 5,480 | 5,340 | 5,460 | 1,256,500 | 2,730 |
| 2014-09-01 | 5,270 | 5,340 | 5,230 | 5,320 | 613,100 | 2,660 |
| 2014-08-29 | 5,320 | 5,370 | 5,260 | 5,270 | 946,700 | 2,635 |
| 2014-08-28 | 5,260 | 5,390 | 5,260 | 5,390 | 1,192,300 | 2,695 |
| 2014-08-27 | 5,370 | 5,420 | 5,250 | 5,310 | 1,209,000 | 2,655 |
| 2014-08-26 | 5,380 | 5,430 | 5,310 | 5,350 | 1,038,300 | 2,675 |
| 2014-08-25 | 5,290 | 5,400 | 5,250 | 5,370 | 1,354,400 | 2,685 |
| 2014-08-22 | 5,370 | 5,400 | 5,170 | 5,220 | 2,180,700 | 2,610 |
| 2014-08-21 | 5,220 | 5,320 | 5,210 | 5,270 | 2,017,700 | 2,635 |
| 2014-08-20 | 5,030 | 5,190 | 4,995 | 5,140 | 1,689,100 | 2,570 |
| 2014-08-19 | 4,985 | 5,030 | 4,965 | 5,010 | 877,300 | 2,505 |
| 2014-08-18 | 4,890 | 4,955 | 4,885 | 4,930 | 549,200 | 2,465 |
| 2014-08-15 | 4,955 | 4,955 | 4,860 | 4,890 | 686,000 | 2,445 |
| 2014-08-14 | 4,910 | 4,990 | 4,880 | 4,940 | 996,100 | 2,470 |
| 2014-08-13 | 4,900 | 4,940 | 4,850 | 4,885 | 1,153,000 | 2,442.50 |
| 2014-08-12 | 5,000 | 5,030 | 4,950 | 4,970 | 902,700 | 2,485 |
| 2014-08-11 | 4,950 | 5,050 | 4,925 | 5,010 | 1,280,900 | 2,505 |
| 2014-08-08 | 4,935 | 4,950 | 4,785 | 4,865 | 1,555,700 | 2,432.50 |
| 2014-08-07 | 4,965 | 5,020 | 4,875 | 5,010 | 1,340,000 | 2,505 |
| 2014-08-06 | 4,865 | 5,040 | 4,850 | 4,985 | 1,828,200 | 2,492.50 |
| 2014-08-05 | 5,060 | 5,090 | 4,905 | 4,915 | 2,451,800 | 2,457.50 |
| 2014-08-04 | 5,200 | 5,240 | 5,080 | 5,100 | 2,477,600 | 2,550 |
| 2014-08-01 | 4,940 | 5,190 | 4,890 | 5,190 | 6,896,600 | 2,595 |
| 2014-07-31 | 4,550 | 4,610 | 4,455 | 4,490 | 1,450,800 | 2,245 |
| 2014-07-30 | 4,325 | 4,565 | 4,285 | 4,550 | 3,126,800 | 2,275 |
| 2014-07-29 | 4,330 | 4,340 | 4,255 | 4,295 | 632,700 | 2,147.50 |
| 2014-07-28 | 4,285 | 4,315 | 4,250 | 4,300 | 531,700 | 2,150 |
| 2014-07-25 | 4,305 | 4,305 | 4,250 | 4,300 | 577,400 | 2,150 |
| 2014-07-24 | 4,260 | 4,330 | 4,235 | 4,275 | 1,158,800 | 2,137.50 |
| 2014-07-23 | 4,235 | 4,285 | 4,200 | 4,235 | 692,900 | 2,117.50 |
| 2014-07-22 | 4,180 | 4,265 | 4,170 | 4,190 | 1,110,500 | 2,095 |
| 2014-07-18 | 4,165 | 4,220 | 4,130 | 4,215 | 757,300 | 2,107.50 |
| 2014-07-17 | 4,240 | 4,270 | 4,125 | 4,225 | 1,901,600 | 2,112.50 |
| 2014-07-16 | 4,335 | 4,335 | 4,255 | 4,260 | 881,300 | 2,130 |
| 2014-07-15 | 4,405 | 4,420 | 4,255 | 4,310 | 1,485,000 | 2,155 |
| 2014-07-14 | 4,355 | 4,400 | 4,310 | 4,385 | 599,100 | 2,192.50 |
| 2014-07-11 | 4,295 | 4,390 | 4,280 | 4,335 | 851,700 | 2,167.50 |
| 2014-07-10 | 4,425 | 4,435 | 4,300 | 4,310 | 805,500 | 2,155 |
| 2014-07-09 | 4,400 | 4,445 | 4,375 | 4,405 | 917,500 | 2,202.50 |
| 2014-07-08 | 4,400 | 4,485 | 4,380 | 4,460 | 1,028,000 | 2,230 |
| 2014-07-07 | 4,415 | 4,425 | 4,370 | 4,395 | 711,400 | 2,197.50 |
| 2014-07-04 | 4,500 | 4,505 | 4,405 | 4,435 | 908,600 | 2,217.50 |
| 2014-07-03 | 4,490 | 4,515 | 4,425 | 4,440 | 1,133,900 | 2,220 |
| 2014-07-02 | 4,400 | 4,500 | 4,385 | 4,405 | 1,350,000 | 2,202.50 |
| 2014-07-01 | 4,340 | 4,385 | 4,305 | 4,355 | 1,333,700 | 2,177.50 |
| 2014-06-30 | 4,260 | 4,320 | 4,225 | 4,310 | 1,293,700 | 2,155 |
| 2014-06-27 | 4,265 | 4,270 | 4,120 | 4,220 | 1,339,100 | 2,110 |
| 2014-06-26 | 4,320 | 4,335 | 4,255 | 4,290 | 776,300 | 2,145 |
| 2014-06-25 | 4,290 | 4,345 | 4,275 | 4,300 | 917,200 | 2,150 |
| 2014-06-24 | 4,245 | 4,365 | 4,225 | 4,330 | 2,250,900 | 2,165 |
| 2014-06-23 | 4,230 | 4,290 | 4,180 | 4,205 | 1,143,600 | 2,102.50 |
| 2014-06-20 | 4,220 | 4,280 | 4,160 | 4,280 | 2,015,600 | 2,140 |
| 2014-06-19 | 4,130 | 4,320 | 4,130 | 4,220 | 3,897,400 | 2,110 |
| 2014-06-18 | 3,770 | 4,010 | 3,765 | 3,930 | 2,067,700 | 1,965 |
| 2014-06-17 | 3,850 | 3,855 | 3,750 | 3,770 | 1,046,900 | 1,885 |
| 2014-06-16 | 3,860 | 3,870 | 3,775 | 3,805 | 1,123,300 | 1,902.50 |
| 2014-06-13 | 3,770 | 3,885 | 3,730 | 3,880 | 2,120,100 | 1,940 |
| 2014-06-12 | 3,695 | 3,770 | 3,685 | 3,750 | 799,700 | 1,875 |
| 2014-06-11 | 3,680 | 3,760 | 3,670 | 3,745 | 1,169,100 | 1,872.50 |
| 2014-06-10 | 3,635 | 3,700 | 3,630 | 3,685 | 875,100 | 1,842.50 |
| 2014-06-09 | 3,685 | 3,690 | 3,625 | 3,635 | 822,100 | 1,817.50 |
| 2014-06-06 | 3,730 | 3,780 | 3,665 | 3,675 | 1,146,000 | 1,837.50 |
| 2014-06-05 | 3,765 | 3,795 | 3,685 | 3,715 | 1,257,700 | 1,857.50 |
| 2014-06-04 | 3,790 | 3,795 | 3,680 | 3,770 | 1,182,500 | 1,885 |
| 2014-06-03 | 3,700 | 3,790 | 3,685 | 3,755 | 2,299,500 | 1,877.50 |
| 2014-06-02 | 3,580 | 3,680 | 3,575 | 3,670 | 1,720,100 | 1,835 |
| 2014-05-30 | 3,480 | 3,555 | 3,470 | 3,535 | 1,816,400 | 1,767.50 |
| 2014-05-29 | 3,415 | 3,500 | 3,410 | 3,500 | 1,214,800 | 1,750 |
| 2014-05-28 | 3,410 | 3,460 | 3,410 | 3,440 | 1,803,900 | 1,720 |
| 2014-05-27 | 3,320 | 3,490 | 3,315 | 3,420 | 4,132,000 | 1,710 |
| 2014-05-26 | 3,235 | 3,265 | 3,195 | 3,230 | 904,800 | 1,615 |
| 2014-05-23 | 3,125 | 3,235 | 3,120 | 3,170 | 2,320,100 | 1,585 |
| 2014-05-22 | 3,010 | 3,130 | 2,993 | 3,115 | 2,103,600 | 1,557.50 |
| 2014-05-21 | 2,978 | 3,040 | 2,960 | 3,015 | 1,241,800 | 1,507.50 |
| 2014-05-20 | 3,055 | 3,085 | 3,005 | 3,035 | 941,900 | 1,517.50 |
| 2014-05-19 | 3,150 | 3,155 | 2,997 | 3,015 | 1,449,600 | 1,507.50 |
| 2014-05-16 | 3,170 | 3,200 | 3,105 | 3,150 | 1,068,700 | 1,575 |
| 2014-05-15 | 3,190 | 3,280 | 3,155 | 3,210 | 1,351,300 | 1,605 |
| 2014-05-14 | 3,210 | 3,225 | 3,180 | 3,225 | 693,300 | 1,612.50 |
| 2014-05-13 | 3,215 | 3,235 | 3,180 | 3,210 | 684,700 | 1,605 |
| 2014-05-12 | 3,200 | 3,215 | 3,145 | 3,160 | 723,400 | 1,580 |
| 2014-05-09 | 3,185 | 3,245 | 3,145 | 3,180 | 1,853,500 | 1,590 |
| 2014-05-08 | 3,235 | 3,270 | 3,220 | 3,230 | 1,143,000 | 1,615 |
| 2014-05-07 | 3,295 | 3,330 | 3,215 | 3,225 | 2,439,100 | 1,612.50 |
| 2014-05-02 | 3,350 | 3,350 | 3,235 | 3,340 | 4,399,500 | 1,670 |
| 2014-05-01 | 3,050 | 3,290 | 3,030 | 3,290 | 8,063,600 | 1,645 |
| 2014-04-30 | 2,855 | 2,865 | 2,772 | 2,786 | 2,043,200 | 1,393 |
| 2014-04-28 | 2,853 | 2,854 | 2,752 | 2,795 | 1,162,700 | 1,397.50 |
| 2014-04-25 | 2,852 | 2,897 | 2,830 | 2,881 | 919,400 | 1,440.50 |
| 2014-04-24 | 2,848 | 2,885 | 2,817 | 2,857 | 1,187,300 | 1,428.50 |
| 2014-04-23 | 2,855 | 2,886 | 2,838 | 2,848 | 928,800 | 1,424 |
| 2014-04-22 | 2,869 | 2,894 | 2,831 | 2,831 | 1,231,300 | 1,415.50 |
| 2014-04-21 | 2,839 | 2,909 | 2,831 | 2,840 | 1,224,500 | 1,420 |
| 2014-04-18 | 2,793 | 2,849 | 2,781 | 2,839 | 1,464,800 | 1,419.50 |
| 2014-04-17 | 2,898 | 2,898 | 2,786 | 2,812 | 2,766,100 | 1,406 |
| 2014-04-16 | 2,811 | 2,917 | 2,807 | 2,898 | 1,917,600 | 1,449 |
| 2014-04-15 | 2,842 | 2,859 | 2,773 | 2,780 | 1,576,700 | 1,390 |
| 2014-04-14 | 2,800 | 2,866 | 2,786 | 2,800 | 1,823,200 | 1,400 |
| 2014-04-11 | 2,890 | 2,890 | 2,801 | 2,844 | 3,348,900 | 1,422 |
| 2014-04-10 | 3,115 | 3,130 | 2,987 | 3,000 | 1,881,600 | 1,500 |
| 2014-04-09 | 2,996 | 3,090 | 2,990 | 3,070 | 1,525,900 | 1,535 |
| 2014-04-08 | 3,160 | 3,185 | 3,055 | 3,060 | 1,358,100 | 1,530 |
| 2014-04-07 | 3,225 | 3,230 | 3,165 | 3,200 | 1,087,400 | 1,600 |
| 2014-04-04 | 3,285 | 3,300 | 3,245 | 3,295 | 840,500 | 1,647.50 |
| 2014-04-03 | 3,275 | 3,320 | 3,260 | 3,285 | 1,096,700 | 1,642.50 |
| 2014-04-02 | 3,245 | 3,300 | 3,240 | 3,250 | 1,121,000 | 1,625 |
| 2014-04-01 | 3,270 | 3,275 | 3,190 | 3,215 | 1,038,400 | 1,607.50 |
| 2014-03-31 | 3,160 | 3,210 | 3,160 | 3,210 | 1,960,800 | 1,605 |
| 2014-03-28 | 3,080 | 3,110 | 3,045 | 3,080 | 880,900 | 1,540 |
| 2014-03-27 | 2,976 | 3,110 | 2,934 | 3,100 | 1,472,200 | 1,550 |
| 2014-03-26 | 3,050 | 3,110 | 3,035 | 3,050 | 1,489,800 | 1,525 |
| 2014-03-25 | 3,050 | 3,050 | 2,949 | 3,005 | 1,538,900 | 1,502.50 |
| 2014-03-24 | 3,000 | 3,075 | 2,964 | 3,040 | 1,800,800 | 1,520 |
| 2014-03-20 | 3,010 | 3,060 | 2,922 | 2,957 | 2,503,600 | 1,478.50 |
| 2014-03-19 | 2,977 | 3,015 | 2,919 | 2,956 | 1,190,800 | 1,478 |
| 2014-03-18 | 3,055 | 3,055 | 2,972 | 2,975 | 1,024,700 | 1,487.50 |
| 2014-03-17 | 2,990 | 3,010 | 2,928 | 2,951 | 1,805,500 | 1,475.50 |
| 2014-03-14 | 3,140 | 3,195 | 3,030 | 3,045 | 2,539,700 | 1,522.50 |
| 2014-03-13 | 3,100 | 3,210 | 3,095 | 3,160 | 1,544,500 | 1,580 |
| 2014-03-12 | 3,190 | 3,190 | 3,060 | 3,125 | 2,137,100 | 1,562.50 |
| 2014-03-11 | 3,350 | 3,360 | 3,235 | 3,255 | 1,597,300 | 1,627.50 |
| 2014-03-10 | 3,320 | 3,390 | 3,275 | 3,310 | 1,997,600 | 1,655 |
| 2014-03-07 | 3,310 | 3,335 | 3,220 | 3,280 | 1,786,200 | 1,640 |
| 2014-03-06 | 3,155 | 3,285 | 3,140 | 3,265 | 3,345,200 | 1,632.50 |
| 2014-03-05 | 3,080 | 3,145 | 3,065 | 3,120 | 2,242,600 | 1,560 |
| 2014-03-04 | 2,912 | 3,040 | 2,890 | 3,030 | 1,979,500 | 1,515 |
| 2014-03-03 | 2,990 | 2,997 | 2,895 | 2,961 | 3,212,500 | 1,480.50 |
| 2014-02-28 | 3,005 | 3,110 | 2,993 | 3,060 | 12,756,200 | 1,530 |
| 2014-02-27 | 2,975 | 3,050 | 2,967 | 3,035 | 2,992,700 | 1,517.50 |
| 2014-02-26 | 2,980 | 3,015 | 2,952 | 2,970 | 2,210,100 | 1,485 |
| 2014-02-25 | 3,090 | 3,115 | 2,960 | 2,989 | 2,146,600 | 1,494.50 |
| 2014-02-24 | 2,970 | 3,040 | 2,948 | 3,025 | 2,262,600 | 1,512.50 |
| 2014-02-21 | 2,937 | 2,986 | 2,912 | 2,950 | 2,282,600 | 1,475 |
| 2014-02-20 | 2,932 | 2,933 | 2,869 | 2,885 | 1,829,400 | 1,442.50 |
| 2014-02-19 | 2,915 | 2,962 | 2,903 | 2,934 | 1,661,600 | 1,467 |
| 2014-02-18 | 2,950 | 2,970 | 2,888 | 2,965 | 2,540,800 | 1,482.50 |
| 2014-02-17 | 2,960 | 2,968 | 2,832 | 2,925 | 2,176,900 | 1,462.50 |
| 2014-02-14 | 3,165 | 3,180 | 2,869 | 2,936 | 4,798,500 | 1,468 |
| 2014-02-13 | 3,085 | 3,175 | 3,050 | 3,095 | 5,400,800 | 1,547.50 |
| 2014-02-12 | 3,005 | 3,085 | 2,985 | 3,080 | 2,634,200 | 1,540 |
| 2014-02-10 | 3,010 | 3,015 | 2,918 | 2,960 | 2,224,700 | 1,480 |
| 2014-02-07 | 2,907 | 2,957 | 2,871 | 2,957 | 2,191,100 | 1,478.50 |
| 2014-02-06 | 2,848 | 2,918 | 2,826 | 2,833 | 3,036,300 | 1,416.50 |
| 2014-02-05 | 2,908 | 2,930 | 2,751 | 2,832 | 4,921,800 | 1,416 |
| 2014-02-04 | 2,909 | 2,980 | 2,831 | 2,831 | 6,030,400 | 1,415.50 |
| 2014-02-03 | 2,979 | 3,150 | 2,936 | 3,055 | 9,805,200 | 1,527.50 |
| 2014-01-31 | 2,794 | 2,818 | 2,654 | 2,701 | 2,680,700 | 1,350.50 |
| 2014-01-30 | 2,750 | 2,792 | 2,735 | 2,764 | 1,800,400 | 1,382 |
| 2014-01-29 | 2,830 | 2,835 | 2,743 | 2,821 | 1,599,400 | 1,410.50 |
| 2014-01-28 | 2,709 | 2,798 | 2,709 | 2,740 | 2,207,200 | 1,370 |
| 2014-01-27 | 2,750 | 2,763 | 2,690 | 2,695 | 2,605,400 | 1,347.50 |
| 2014-01-24 | 2,819 | 2,865 | 2,802 | 2,845 | 1,556,800 | 1,422.50 |
| 2014-01-23 | 2,855 | 2,936 | 2,826 | 2,869 | 3,069,300 | 1,434.50 |
| 2014-01-22 | 2,831 | 2,907 | 2,815 | 2,837 | 2,746,800 | 1,418.50 |
| 2014-01-21 | 2,854 | 2,947 | 2,854 | 2,910 | 1,712,200 | 1,455 |
| 2014-01-20 | 2,985 | 2,996 | 2,888 | 2,904 | 2,495,700 | 1,452 |
| 2014-01-17 | 2,991 | 3,040 | 2,981 | 3,005 | 2,096,300 | 1,502.50 |
| 2014-01-16 | 3,065 | 3,080 | 3,020 | 3,050 | 1,442,600 | 1,525 |
| 2014-01-15 | 3,000 | 3,070 | 2,962 | 3,045 | 2,342,800 | 1,522.50 |
| 2014-01-14 | 2,850 | 2,977 | 2,840 | 2,944 | 1,780,900 | 1,472 |
| 2014-01-10 | 2,935 | 2,960 | 2,867 | 2,949 | 2,126,300 | 1,474.50 |
| 2014-01-09 | 2,957 | 2,983 | 2,928 | 2,964 | 1,706,900 | 1,482 |
| 2014-01-08 | 2,824 | 2,995 | 2,814 | 2,995 | 3,327,000 | 1,497.50 |
| 2014-01-07 | 2,785 | 2,815 | 2,752 | 2,813 | 2,052,500 | 1,406.50 |
| 2014-01-06 | 2,805 | 2,845 | 2,776 | 2,805 | 1,878,800 | 1,402.50 |
分割・併合履歴 ： [2015-03-27]1株→2株
