6736 サン電子(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 | 1,873 | 1,910 | 1,867 | 1,906 | 104,400 | 1,906 |
| 2014-12-29 | 1,849 | 1,918 | 1,848 | 1,886 | 101,900 | 1,886 |
| 2014-12-26 | 1,757 | 1,848 | 1,739 | 1,847 | 117,100 | 1,847 |
| 2014-12-25 | 1,722 | 1,770 | 1,709 | 1,762 | 70,000 | 1,762 |
| 2014-12-24 | 1,775 | 1,790 | 1,692 | 1,708 | 71,600 | 1,708 |
| 2014-12-22 | 1,732 | 1,757 | 1,673 | 1,735 | 139,600 | 1,735 |
| 2014-12-19 | 1,732 | 1,835 | 1,720 | 1,772 | 250,200 | 1,772 |
| 2014-12-18 | 1,577 | 1,709 | 1,561 | 1,675 | 180,500 | 1,675 |
| 2014-12-17 | 1,566 | 1,577 | 1,546 | 1,577 | 28,500 | 1,577 |
| 2014-12-16 | 1,518 | 1,600 | 1,518 | 1,582 | 174,600 | 1,582 |
| 2014-12-15 | 1,526 | 1,536 | 1,511 | 1,512 | 11,400 | 1,512 |
| 2014-12-12 | 1,520 | 1,560 | 1,519 | 1,533 | 30,200 | 1,533 |
| 2014-12-11 | 1,550 | 1,560 | 1,513 | 1,523 | 38,000 | 1,523 |
| 2014-12-10 | 1,550 | 1,590 | 1,550 | 1,557 | 45,300 | 1,557 |
| 2014-12-09 | 1,550 | 1,575 | 1,548 | 1,548 | 44,900 | 1,548 |
| 2014-12-08 | 1,559 | 1,582 | 1,559 | 1,575 | 18,200 | 1,575 |
| 2014-12-05 | 1,583 | 1,583 | 1,550 | 1,569 | 27,500 | 1,569 |
| 2014-12-04 | 1,559 | 1,572 | 1,547 | 1,563 | 25,300 | 1,563 |
| 2014-12-03 | 1,583 | 1,583 | 1,550 | 1,560 | 25,700 | 1,560 |
| 2014-12-02 | 1,562 | 1,594 | 1,562 | 1,583 | 23,100 | 1,583 |
| 2014-12-01 | 1,572 | 1,591 | 1,552 | 1,583 | 20,800 | 1,583 |
| 2014-11-28 | 1,599 | 1,599 | 1,550 | 1,550 | 17,600 | 1,550 |
| 2014-11-27 | 1,578 | 1,591 | 1,565 | 1,573 | 45,900 | 1,573 |
| 2014-11-26 | 1,530 | 1,583 | 1,530 | 1,570 | 42,700 | 1,570 |
| 2014-11-25 | 1,555 | 1,577 | 1,530 | 1,566 | 31,500 | 1,566 |
| 2014-11-21 | 1,561 | 1,571 | 1,526 | 1,555 | 41,800 | 1,555 |
| 2014-11-20 | 1,591 | 1,595 | 1,545 | 1,560 | 56,600 | 1,560 |
| 2014-11-19 | 1,600 | 1,610 | 1,551 | 1,551 | 75,300 | 1,551 |
| 2014-11-18 | 1,530 | 1,634 | 1,508 | 1,596 | 187,100 | 1,596 |
| 2014-11-17 | 1,538 | 1,542 | 1,482 | 1,495 | 40,400 | 1,495 |
| 2014-11-14 | 1,516 | 1,540 | 1,516 | 1,536 | 45,600 | 1,536 |
| 2014-11-13 | 1,485 | 1,530 | 1,470 | 1,516 | 51,000 | 1,516 |
| 2014-11-12 | 1,535 | 1,541 | 1,497 | 1,500 | 89,800 | 1,500 |
| 2014-11-11 | 1,570 | 1,570 | 1,488 | 1,535 | 84,300 | 1,535 |
| 2014-11-10 | 1,545 | 1,586 | 1,527 | 1,547 | 89,400 | 1,547 |
| 2014-11-07 | 1,532 | 1,545 | 1,498 | 1,521 | 116,300 | 1,521 |
| 2014-11-06 | 1,660 | 1,679 | 1,469 | 1,531 | 257,200 | 1,531 |
| 2014-11-05 | 1,649 | 1,677 | 1,633 | 1,666 | 73,800 | 1,666 |
| 2014-11-04 | 1,695 | 1,695 | 1,633 | 1,689 | 92,300 | 1,689 |
| 2014-10-31 | 1,645 | 1,699 | 1,625 | 1,675 | 150,700 | 1,675 |
| 2014-10-30 | 1,651 | 1,684 | 1,636 | 1,645 | 74,100 | 1,645 |
| 2014-10-29 | 1,650 | 1,689 | 1,612 | 1,680 | 77,400 | 1,680 |
| 2014-10-28 | 1,655 | 1,670 | 1,631 | 1,655 | 79,500 | 1,655 |
| 2014-10-27 | 1,652 | 1,682 | 1,601 | 1,669 | 71,400 | 1,669 |
| 2014-10-24 | 1,660 | 1,690 | 1,586 | 1,639 | 113,400 | 1,639 |
| 2014-10-23 | 1,561 | 1,664 | 1,520 | 1,655 | 130,800 | 1,655 |
| 2014-10-22 | 1,590 | 1,678 | 1,570 | 1,585 | 185,400 | 1,585 |
| 2014-10-21 | 1,620 | 1,639 | 1,546 | 1,553 | 78,500 | 1,553 |
| 2014-10-20 | 1,601 | 1,610 | 1,540 | 1,605 | 77,700 | 1,605 |
| 2014-10-17 | 1,640 | 1,644 | 1,510 | 1,536 | 88,100 | 1,536 |
| 2014-10-16 | 1,583 | 1,638 | 1,571 | 1,599 | 69,500 | 1,599 |
| 2014-10-15 | 1,563 | 1,673 | 1,560 | 1,640 | 201,700 | 1,640 |
| 2014-10-14 | 1,480 | 1,546 | 1,480 | 1,541 | 100,400 | 1,541 |
| 2014-10-10 | 1,450 | 1,491 | 1,436 | 1,477 | 101,000 | 1,477 |
| 2014-10-09 | 1,555 | 1,562 | 1,470 | 1,478 | 113,000 | 1,478 |
| 2014-10-08 | 1,550 | 1,600 | 1,507 | 1,557 | 93,400 | 1,557 |
| 2014-10-07 | 1,705 | 1,770 | 1,545 | 1,554 | 416,800 | 1,554 |
| 2014-10-06 | 1,610 | 1,699 | 1,603 | 1,695 | 334,800 | 1,695 |
| 2014-10-03 | 1,543 | 1,628 | 1,543 | 1,622 | 290,500 | 1,622 |
| 2014-10-02 | 1,500 | 1,564 | 1,445 | 1,544 | 272,600 | 1,544 |
| 2014-10-01 | 1,465 | 1,520 | 1,435 | 1,500 | 220,600 | 1,500 |
| 2014-09-30 | 1,460 | 1,469 | 1,435 | 1,447 | 98,400 | 1,447 |
| 2014-09-29 | 1,480 | 1,480 | 1,405 | 1,453 | 114,800 | 1,453 |
| 2014-09-26 | 1,368 | 1,470 | 1,341 | 1,441 | 153,000 | 1,441 |
| 2014-09-25 | 1,390 | 1,408 | 1,364 | 1,392 | 107,300 | 1,392 |
| 2014-09-24 | 1,390 | 1,405 | 1,382 | 1,397 | 77,200 | 1,397 |
| 2014-09-22 | 1,345 | 1,422 | 1,345 | 1,383 | 149,800 | 1,383 |
| 2014-09-19 | 1,347 | 1,360 | 1,336 | 1,353 | 52,300 | 1,353 |
| 2014-09-18 | 1,390 | 1,406 | 1,348 | 1,361 | 69,200 | 1,361 |
| 2014-09-17 | 1,348 | 1,418 | 1,348 | 1,384 | 76,000 | 1,384 |
| 2014-09-16 | 1,389 | 1,389 | 1,352 | 1,356 | 73,200 | 1,356 |
| 2014-09-12 | 1,405 | 1,428 | 1,384 | 1,384 | 113,900 | 1,384 |
| 2014-09-11 | 1,436 | 1,470 | 1,417 | 1,425 | 111,300 | 1,425 |
| 2014-09-10 | 1,437 | 1,447 | 1,410 | 1,435 | 64,200 | 1,435 |
| 2014-09-09 | 1,499 | 1,533 | 1,427 | 1,448 | 179,000 | 1,448 |
| 2014-09-08 | 1,450 | 1,486 | 1,412 | 1,474 | 207,200 | 1,474 |
| 2014-09-05 | 1,435 | 1,580 | 1,380 | 1,461 | 848,200 | 1,461 |
| 2014-09-04 | 1,450 | 1,455 | 1,358 | 1,375 | 261,900 | 1,375 |
| 2014-09-03 | 1,500 | 1,535 | 1,423 | 1,453 | 504,500 | 1,453 |
| 2014-09-02 | 1,577 | 1,660 | 1,460 | 1,577 | 1,851,500 | 1,577 |
| 2014-09-01 | 1,218 | 1,518 | 1,218 | 1,518 | 2,541,500 | 1,518 |
| 2014-08-29 | 1,064 | 1,250 | 1,050 | 1,218 | 940,200 | 1,218 |
| 2014-08-28 | 1,040 | 1,045 | 1,015 | 1,034 | 74,500 | 1,034 |
| 2014-08-27 | 1,035 | 1,059 | 1,035 | 1,048 | 59,400 | 1,048 |
| 2014-08-26 | 1,032 | 1,036 | 1,017 | 1,035 | 54,000 | 1,035 |
| 2014-08-25 | 1,030 | 1,035 | 1,013 | 1,034 | 53,600 | 1,034 |
| 2014-08-22 | 1,020 | 1,033 | 1,017 | 1,029 | 53,000 | 1,029 |
| 2014-08-21 | 1,025 | 1,036 | 1,010 | 1,010 | 88,800 | 1,010 |
| 2014-08-20 | 1,025 | 1,045 | 1,023 | 1,036 | 67,400 | 1,036 |
| 2014-08-19 | 1,030 | 1,048 | 1,022 | 1,032 | 63,200 | 1,032 |
| 2014-08-18 | 1,054 | 1,057 | 1,028 | 1,035 | 45,600 | 1,035 |
| 2014-08-15 | 1,059 | 1,065 | 1,048 | 1,058 | 24,300 | 1,058 |
| 2014-08-14 | 1,064 | 1,075 | 1,040 | 1,040 | 39,700 | 1,040 |
| 2014-08-13 | 1,058 | 1,069 | 1,042 | 1,061 | 46,200 | 1,061 |
| 2014-08-12 | 1,065 | 1,076 | 1,055 | 1,058 | 29,800 | 1,058 |
| 2014-08-11 | 1,060 | 1,073 | 1,046 | 1,054 | 85,500 | 1,054 |
| 2014-08-08 | 1,085 | 1,086 | 1,055 | 1,075 | 55,200 | 1,075 |
| 2014-08-07 | 1,054 | 1,091 | 1,053 | 1,086 | 97,500 | 1,086 |
| 2014-08-06 | 1,075 | 1,082 | 1,055 | 1,057 | 81,000 | 1,057 |
| 2014-08-05 | 1,132 | 1,132 | 1,080 | 1,081 | 194,500 | 1,081 |
| 2014-08-04 | 1,150 | 1,163 | 1,090 | 1,130 | 515,400 | 1,130 |
| 2014-08-01 | 1,230 | 1,265 | 1,218 | 1,227 | 104,900 | 1,227 |
| 2014-07-31 | 1,259 | 1,280 | 1,249 | 1,249 | 50,100 | 1,249 |
| 2014-07-30 | 1,280 | 1,280 | 1,250 | 1,254 | 38,500 | 1,254 |
| 2014-07-29 | 1,283 | 1,283 | 1,255 | 1,259 | 19,500 | 1,259 |
| 2014-07-28 | 1,290 | 1,293 | 1,261 | 1,268 | 68,900 | 1,268 |
| 2014-07-25 | 1,255 | 1,259 | 1,248 | 1,250 | 35,100 | 1,250 |
| 2014-07-24 | 1,260 | 1,267 | 1,252 | 1,253 | 44,400 | 1,253 |
| 2014-07-23 | 1,255 | 1,295 | 1,246 | 1,255 | 79,400 | 1,255 |
| 2014-07-22 | 1,232 | 1,266 | 1,232 | 1,250 | 24,700 | 1,250 |
| 2014-07-18 | 1,231 | 1,266 | 1,212 | 1,259 | 42,200 | 1,259 |
| 2014-07-17 | 1,299 | 1,299 | 1,247 | 1,261 | 96,700 | 1,261 |
| 2014-07-16 | 1,339 | 1,339 | 1,286 | 1,298 | 84,000 | 1,298 |
| 2014-07-15 | 1,349 | 1,349 | 1,320 | 1,333 | 114,000 | 1,333 |
| 2014-07-14 | 1,300 | 1,338 | 1,294 | 1,333 | 143,300 | 1,333 |
| 2014-07-11 | 1,265 | 1,299 | 1,265 | 1,276 | 67,100 | 1,276 |
| 2014-07-10 | 1,265 | 1,300 | 1,256 | 1,292 | 87,000 | 1,292 |
| 2014-07-09 | 1,280 | 1,290 | 1,260 | 1,272 | 239,100 | 1,272 |
| 2014-07-08 | 1,303 | 1,313 | 1,290 | 1,299 | 43,500 | 1,299 |
| 2014-07-07 | 1,320 | 1,329 | 1,312 | 1,313 | 104,600 | 1,313 |
| 2014-07-04 | 1,300 | 1,345 | 1,283 | 1,333 | 265,100 | 1,333 |
| 2014-07-03 | 1,285 | 1,291 | 1,270 | 1,278 | 77,800 | 1,278 |
| 2014-07-02 | 1,300 | 1,312 | 1,276 | 1,307 | 96,400 | 1,307 |
| 2014-07-01 | 1,286 | 1,327 | 1,267 | 1,315 | 161,300 | 1,315 |
| 2014-06-30 | 1,211 | 1,256 | 1,202 | 1,256 | 58,200 | 1,256 |
| 2014-06-27 | 1,251 | 1,251 | 1,207 | 1,226 | 54,700 | 1,226 |
| 2014-06-26 | 1,238 | 1,264 | 1,218 | 1,257 | 89,600 | 1,257 |
| 2014-06-25 | 1,260 | 1,267 | 1,224 | 1,250 | 78,300 | 1,250 |
| 2014-06-24 | 1,290 | 1,295 | 1,269 | 1,275 | 96,100 | 1,275 |
| 2014-06-23 | 1,271 | 1,299 | 1,265 | 1,277 | 81,200 | 1,277 |
| 2014-06-20 | 1,300 | 1,312 | 1,272 | 1,290 | 73,300 | 1,290 |
| 2014-06-19 | 1,333 | 1,369 | 1,311 | 1,317 | 198,000 | 1,317 |
| 2014-06-18 | 1,277 | 1,384 | 1,256 | 1,325 | 266,200 | 1,325 |
| 2014-06-17 | 1,266 | 1,277 | 1,250 | 1,263 | 90,900 | 1,263 |
| 2014-06-16 | 1,294 | 1,315 | 1,255 | 1,272 | 133,000 | 1,272 |
| 2014-06-13 | 1,240 | 1,286 | 1,240 | 1,285 | 168,800 | 1,285 |
| 2014-06-12 | 1,195 | 1,259 | 1,195 | 1,246 | 218,500 | 1,246 |
| 2014-06-11 | 1,170 | 1,215 | 1,156 | 1,211 | 171,600 | 1,211 |
| 2014-06-10 | 1,169 | 1,173 | 1,135 | 1,160 | 120,600 | 1,160 |
| 2014-06-09 | 1,191 | 1,204 | 1,167 | 1,169 | 99,100 | 1,169 |
| 2014-06-06 | 1,218 | 1,218 | 1,185 | 1,198 | 135,600 | 1,198 |
| 2014-06-05 | 1,211 | 1,218 | 1,174 | 1,188 | 190,800 | 1,188 |
| 2014-06-04 | 1,225 | 1,240 | 1,179 | 1,208 | 474,400 | 1,208 |
| 2014-06-03 | 1,145 | 1,149 | 1,110 | 1,116 | 188,000 | 1,116 |
| 2014-06-02 | 1,128 | 1,149 | 1,091 | 1,149 | 259,300 | 1,149 |
| 2014-05-30 | 1,139 | 1,139 | 1,110 | 1,125 | 234,700 | 1,125 |
| 2014-05-29 | 1,007 | 1,129 | 1,003 | 1,129 | 265,500 | 1,129 |
| 2014-05-28 | 1,020 | 1,037 | 1,001 | 1,029 | 64,700 | 1,029 |
| 2014-05-27 | 1,010 | 1,045 | 1,005 | 1,009 | 67,100 | 1,009 |
| 2014-05-26 | 995 | 1,040 | 980 | 1,040 | 96,300 | 1,040 |
| 2014-05-23 | 938 | 985 | 937 | 974 | 114,500 | 974 |
| 2014-05-22 | 900 | 926 | 897 | 923 | 80,700 | 923 |
| 2014-05-21 | 900 | 930 | 894 | 909 | 91,000 | 909 |
| 2014-05-20 | 900 | 927 | 897 | 910 | 74,400 | 910 |
| 2014-05-19 | 913 | 920 | 883 | 897 | 125,500 | 897 |
| 2014-05-16 | 926 | 959 | 906 | 928 | 205,600 | 928 |
| 2014-05-15 | 940 | 943 | 920 | 923 | 123,700 | 923 |
| 2014-05-14 | 966 | 966 | 945 | 952 | 70,600 | 952 |
| 2014-05-13 | 982 | 982 | 938 | 955 | 59,500 | 955 |
| 2014-05-12 | 970 | 1,020 | 936 | 963 | 160,300 | 963 |
| 2014-05-09 | 985 | 1,015 | 970 | 1,013 | 45,000 | 1,013 |
| 2014-05-08 | 1,030 | 1,038 | 965 | 978 | 123,500 | 978 |
| 2014-05-07 | 1,006 | 1,028 | 990 | 1,016 | 75,800 | 1,016 |
| 2014-05-02 | 992 | 1,010 | 976 | 1,007 | 56,000 | 1,007 |
| 2014-05-01 | 986 | 1,007 | 986 | 998 | 48,300 | 998 |
| 2014-04-30 | 981 | 1,003 | 980 | 986 | 56,100 | 986 |
| 2014-04-28 | 982 | 992 | 970 | 984 | 56,800 | 984 |
| 2014-04-25 | 964 | 1,002 | 956 | 982 | 46,000 | 982 |
| 2014-04-24 | 981 | 995 | 957 | 967 | 104,700 | 967 |
| 2014-04-23 | 1,010 | 1,012 | 963 | 996 | 124,100 | 996 |
| 2014-04-22 | 1,025 | 1,035 | 1,000 | 1,000 | 84,800 | 1,000 |
| 2014-04-21 | 1,021 | 1,042 | 1,021 | 1,035 | 86,100 | 1,035 |
| 2014-04-18 | 979 | 1,016 | 962 | 1,016 | 108,100 | 1,016 |
| 2014-04-17 | 920 | 1,000 | 908 | 984 | 139,900 | 984 |
| 2014-04-16 | 863 | 929 | 856 | 917 | 192,700 | 917 |
| 2014-04-15 | 880 | 889 | 832 | 843 | 134,300 | 843 |
| 2014-04-14 | 870 | 890 | 866 | 890 | 100,300 | 890 |
| 2014-04-11 | 854 | 899 | 852 | 890 | 121,400 | 890 |
| 2014-04-10 | 940 | 959 | 862 | 909 | 154,000 | 909 |
| 2014-04-09 | 971 | 978 | 926 | 933 | 70,900 | 933 |
| 2014-04-08 | 989 | 1,008 | 971 | 971 | 51,600 | 971 |
| 2014-04-07 | 989 | 1,012 | 985 | 1,003 | 23,100 | 1,003 |
| 2014-04-04 | 1,021 | 1,046 | 1,007 | 1,015 | 58,600 | 1,015 |
| 2014-04-03 | 1,030 | 1,048 | 1,012 | 1,034 | 96,700 | 1,034 |
| 2014-04-02 | 993 | 1,028 | 993 | 1,013 | 125,500 | 1,013 |
| 2014-04-01 | 995 | 1,011 | 990 | 990 | 90,600 | 990 |
| 2014-03-31 | 1,048 | 1,048 | 962 | 1,010 | 314,700 | 1,010 |
| 2014-03-28 | 940 | 1,034 | 918 | 1,032 | 141,400 | 1,032 |
| 2014-03-27 | 912 | 951 | 880 | 940 | 60,500 | 940 |
| 2014-03-26 | 944 | 974 | 931 | 932 | 53,300 | 932 |
| 2014-03-25 | 961 | 968 | 937 | 959 | 89,600 | 959 |
| 2014-03-24 | 895 | 947 | 895 | 946 | 75,100 | 946 |
| 2014-03-20 | 943 | 943 | 850 | 886 | 232,800 | 886 |
| 2014-03-19 | 1,005 | 1,005 | 916 | 945 | 86,300 | 945 |
| 2014-03-18 | 1,016 | 1,017 | 987 | 990 | 48,800 | 990 |
| 2014-03-17 | 975 | 1,010 | 975 | 992 | 56,300 | 992 |
| 2014-03-14 | 967 | 996 | 967 | 975 | 76,100 | 975 |
| 2014-03-13 | 1,024 | 1,024 | 967 | 993 | 116,600 | 993 |
| 2014-03-12 | 1,023 | 1,037 | 1,014 | 1,016 | 50,500 | 1,016 |
| 2014-03-11 | 1,030 | 1,039 | 1,030 | 1,035 | 48,200 | 1,035 |
| 2014-03-10 | 1,048 | 1,053 | 1,016 | 1,022 | 109,400 | 1,022 |
| 2014-03-07 | 1,065 | 1,070 | 1,031 | 1,045 | 88,500 | 1,045 |
| 2014-03-06 | 1,037 | 1,074 | 1,026 | 1,054 | 109,600 | 1,054 |
| 2014-03-05 | 1,086 | 1,095 | 1,047 | 1,049 | 110,500 | 1,049 |
| 2014-03-04 | 1,051 | 1,058 | 1,005 | 1,048 | 115,500 | 1,048 |
| 2014-03-03 | 1,084 | 1,111 | 1,061 | 1,073 | 54,900 | 1,073 |
| 2014-02-28 | 1,104 | 1,129 | 1,088 | 1,104 | 44,900 | 1,104 |
| 2014-02-27 | 1,142 | 1,144 | 1,104 | 1,115 | 52,400 | 1,115 |
| 2014-02-26 | 1,136 | 1,157 | 1,130 | 1,142 | 37,400 | 1,142 |
| 2014-02-25 | 1,135 | 1,173 | 1,120 | 1,152 | 90,600 | 1,152 |
| 2014-02-24 | 1,134 | 1,143 | 1,118 | 1,131 | 65,100 | 1,131 |
| 2014-02-21 | 1,124 | 1,139 | 1,114 | 1,114 | 45,900 | 1,114 |
| 2014-02-20 | 1,151 | 1,158 | 1,092 | 1,124 | 66,100 | 1,124 |
| 2014-02-19 | 1,209 | 1,210 | 1,152 | 1,171 | 57,300 | 1,171 |
| 2014-02-18 | 1,147 | 1,206 | 1,141 | 1,206 | 103,300 | 1,206 |
| 2014-02-17 | 1,160 | 1,168 | 1,128 | 1,154 | 45,400 | 1,154 |
| 2014-02-14 | 1,175 | 1,217 | 1,120 | 1,157 | 111,300 | 1,157 |
| 2014-02-13 | 1,190 | 1,199 | 1,180 | 1,186 | 121,300 | 1,186 |
| 2014-02-12 | 1,161 | 1,209 | 1,159 | 1,207 | 119,100 | 1,207 |
| 2014-02-10 | 1,123 | 1,165 | 1,119 | 1,150 | 75,200 | 1,150 |
| 2014-02-07 | 1,135 | 1,168 | 1,047 | 1,094 | 208,500 | 1,094 |
| 2014-02-06 | 1,033 | 1,132 | 1,017 | 1,110 | 145,900 | 1,110 |
| 2014-02-05 | 1,061 | 1,082 | 1,000 | 1,033 | 173,600 | 1,033 |
| 2014-02-04 | 1,000 | 1,049 | 920 | 1,037 | 359,200 | 1,037 |
| 2014-02-03 | 1,134 | 1,180 | 1,081 | 1,101 | 366,800 | 1,101 |
| 2014-01-31 | 1,244 | 1,246 | 1,099 | 1,105 | 452,500 | 1,105 |
| 2014-01-30 | 1,231 | 1,262 | 1,204 | 1,244 | 92,900 | 1,244 |
| 2014-01-29 | 1,224 | 1,239 | 1,223 | 1,239 | 42,600 | 1,239 |
| 2014-01-28 | 1,207 | 1,234 | 1,200 | 1,203 | 66,300 | 1,203 |
| 2014-01-27 | 1,250 | 1,272 | 1,200 | 1,203 | 127,700 | 1,203 |
| 2014-01-24 | 1,285 | 1,314 | 1,235 | 1,298 | 154,300 | 1,298 |
| 2014-01-23 | 1,307 | 1,333 | 1,285 | 1,298 | 280,900 | 1,298 |
| 2014-01-22 | 1,219 | 1,267 | 1,214 | 1,267 | 187,600 | 1,267 |
| 2014-01-21 | 1,220 | 1,239 | 1,192 | 1,202 | 164,600 | 1,202 |
| 2014-01-20 | 1,249 | 1,249 | 1,213 | 1,216 | 113,500 | 1,216 |
| 2014-01-17 | 1,206 | 1,248 | 1,197 | 1,239 | 164,000 | 1,239 |
| 2014-01-16 | 1,230 | 1,236 | 1,205 | 1,212 | 108,800 | 1,212 |
| 2014-01-15 | 1,235 | 1,248 | 1,219 | 1,226 | 93,000 | 1,226 |
| 2014-01-14 | 1,249 | 1,269 | 1,220 | 1,235 | 119,900 | 1,235 |
| 2014-01-10 | 1,235 | 1,297 | 1,235 | 1,270 | 148,700 | 1,270 |
| 2014-01-09 | 1,262 | 1,268 | 1,236 | 1,243 | 133,600 | 1,243 |
| 2014-01-08 | 1,289 | 1,300 | 1,255 | 1,269 | 105,300 | 1,269 |
| 2014-01-07 | 1,309 | 1,320 | 1,284 | 1,291 | 116,300 | 1,291 |
| 2014-01-06 | 1,330 | 1,337 | 1,276 | 1,305 | 187,600 | 1,305 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株
