6762 TDK(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 | 7,320 | 7,350 | 7,150 | 7,160 | 1,092,100 | 477.33 |
| 2014-12-29 | 7,520 | 7,540 | 7,290 | 7,380 | 875,000 | 492 |
| 2014-12-26 | 7,480 | 7,490 | 7,420 | 7,460 | 582,400 | 497.33 |
| 2014-12-25 | 7,360 | 7,500 | 7,360 | 7,480 | 616,500 | 498.67 |
| 2014-12-24 | 7,490 | 7,490 | 7,390 | 7,410 | 768,200 | 494 |
| 2014-12-22 | 7,390 | 7,410 | 7,260 | 7,380 | 1,134,500 | 492 |
| 2014-12-19 | 7,400 | 7,410 | 7,290 | 7,350 | 1,371,700 | 490 |
| 2014-12-18 | 7,300 | 7,330 | 7,220 | 7,250 | 1,583,800 | 483.33 |
| 2014-12-17 | 7,150 | 7,190 | 7,100 | 7,150 | 1,927,700 | 476.67 |
| 2014-12-16 | 7,300 | 7,370 | 7,240 | 7,280 | 1,422,500 | 485.33 |
| 2014-12-15 | 7,560 | 7,650 | 7,400 | 7,440 | 1,257,300 | 496 |
| 2014-12-12 | 7,550 | 7,740 | 7,530 | 7,670 | 2,557,200 | 511.33 |
| 2014-12-11 | 7,250 | 7,490 | 7,250 | 7,470 | 1,002,700 | 498 |
| 2014-12-10 | 7,480 | 7,540 | 7,330 | 7,410 | 1,200,000 | 494 |
| 2014-12-09 | 7,740 | 7,800 | 7,510 | 7,550 | 1,508,600 | 503.33 |
| 2014-12-08 | 7,860 | 7,900 | 7,780 | 7,820 | 1,348,500 | 521.33 |
| 2014-12-05 | 7,790 | 7,870 | 7,720 | 7,870 | 838,900 | 524.67 |
| 2014-12-04 | 7,810 | 7,830 | 7,690 | 7,770 | 715,900 | 518 |
| 2014-12-03 | 7,730 | 7,780 | 7,630 | 7,640 | 1,389,900 | 509.33 |
| 2014-12-02 | 7,170 | 7,570 | 7,150 | 7,540 | 1,720,100 | 502.67 |
| 2014-12-01 | 7,180 | 7,290 | 7,130 | 7,200 | 878,900 | 480 |
| 2014-11-28 | 7,230 | 7,260 | 7,140 | 7,150 | 810,000 | 476.67 |
| 2014-11-27 | 7,090 | 7,240 | 7,090 | 7,150 | 884,500 | 476.67 |
| 2014-11-26 | 7,090 | 7,140 | 7,000 | 7,110 | 951,200 | 474 |
| 2014-11-25 | 7,120 | 7,120 | 7,040 | 7,080 | 756,200 | 472 |
| 2014-11-21 | 7,020 | 7,050 | 6,920 | 7,000 | 1,218,500 | 466.67 |
| 2014-11-20 | 7,160 | 7,180 | 7,020 | 7,050 | 828,900 | 470 |
| 2014-11-19 | 7,050 | 7,080 | 6,980 | 7,000 | 1,187,800 | 466.67 |
| 2014-11-18 | 7,040 | 7,090 | 6,930 | 6,970 | 1,734,000 | 464.67 |
| 2014-11-17 | 7,130 | 7,150 | 6,910 | 6,940 | 1,572,600 | 462.67 |
| 2014-11-14 | 7,190 | 7,290 | 7,030 | 7,250 | 3,034,700 | 483.33 |
| 2014-11-13 | 6,850 | 7,000 | 6,780 | 7,000 | 1,568,600 | 466.67 |
| 2014-11-12 | 6,880 | 6,950 | 6,810 | 6,850 | 1,826,300 | 456.67 |
| 2014-11-11 | 6,590 | 6,760 | 6,560 | 6,760 | 1,582,000 | 450.67 |
| 2014-11-10 | 6,470 | 6,540 | 6,430 | 6,530 | 1,167,400 | 435.33 |
| 2014-11-07 | 6,540 | 6,560 | 6,430 | 6,480 | 1,149,300 | 432 |
| 2014-11-06 | 6,600 | 6,650 | 6,480 | 6,530 | 1,527,700 | 435.33 |
| 2014-11-05 | 6,660 | 6,690 | 6,510 | 6,580 | 2,228,800 | 438.67 |
| 2014-11-04 | 6,600 | 6,770 | 6,570 | 6,710 | 2,720,900 | 447.33 |
| 2014-10-31 | 5,980 | 6,290 | 5,960 | 6,160 | 1,961,300 | 410.67 |
| 2014-10-30 | 5,990 | 5,990 | 5,900 | 5,900 | 1,782,300 | 393.33 |
| 2014-10-29 | 5,860 | 6,020 | 5,850 | 5,950 | 1,539,600 | 396.67 |
| 2014-10-28 | 5,810 | 5,820 | 5,750 | 5,800 | 798,900 | 386.67 |
| 2014-10-27 | 5,900 | 5,930 | 5,790 | 5,850 | 912,900 | 390 |
| 2014-10-24 | 5,840 | 5,870 | 5,810 | 5,840 | 1,271,000 | 389.33 |
| 2014-10-23 | 5,650 | 5,790 | 5,630 | 5,740 | 1,181,900 | 382.67 |
| 2014-10-22 | 5,700 | 5,720 | 5,610 | 5,700 | 1,457,700 | 380 |
| 2014-10-21 | 5,770 | 5,780 | 5,510 | 5,520 | 1,423,000 | 368 |
| 2014-10-20 | 5,640 | 5,760 | 5,610 | 5,720 | 1,687,900 | 381.33 |
| 2014-10-17 | 5,500 | 5,550 | 5,410 | 5,430 | 1,671,400 | 362 |
| 2014-10-16 | 5,330 | 5,430 | 5,330 | 5,410 | 1,484,300 | 360.67 |
| 2014-10-15 | 5,500 | 5,560 | 5,480 | 5,530 | 1,575,500 | 368.67 |
| 2014-10-14 | 5,430 | 5,520 | 5,390 | 5,430 | 1,906,600 | 362 |
| 2014-10-10 | 5,620 | 5,730 | 5,570 | 5,630 | 1,801,400 | 375.33 |
| 2014-10-09 | 5,840 | 5,920 | 5,700 | 5,720 | 1,241,400 | 381.33 |
| 2014-10-08 | 5,830 | 5,870 | 5,800 | 5,830 | 987,200 | 388.67 |
| 2014-10-07 | 5,920 | 5,980 | 5,870 | 5,930 | 1,064,000 | 395.33 |
| 2014-10-06 | 5,960 | 5,980 | 5,850 | 5,890 | 1,139,900 | 392.67 |
| 2014-10-03 | 5,790 | 5,850 | 5,730 | 5,850 | 1,546,200 | 390 |
| 2014-10-02 | 5,890 | 5,990 | 5,780 | 5,810 | 2,406,600 | 387.33 |
| 2014-10-01 | 6,110 | 6,120 | 5,940 | 5,960 | 1,701,600 | 397.33 |
| 2014-09-30 | 6,160 | 6,200 | 6,120 | 6,120 | 1,005,900 | 408 |
| 2014-09-29 | 6,250 | 6,280 | 6,170 | 6,220 | 804,300 | 414.67 |
| 2014-09-26 | 6,130 | 6,250 | 6,070 | 6,180 | 1,718,000 | 412 |
| 2014-09-25 | 6,350 | 6,420 | 6,300 | 6,370 | 2,049,300 | 424.67 |
| 2014-09-24 | 6,160 | 6,320 | 6,130 | 6,300 | 1,659,300 | 420 |
| 2014-09-22 | 6,180 | 6,200 | 6,100 | 6,180 | 1,460,300 | 412 |
| 2014-09-19 | 6,000 | 6,250 | 5,980 | 6,240 | 2,462,200 | 416 |
| 2014-09-18 | 5,870 | 5,970 | 5,850 | 5,920 | 1,057,900 | 394.67 |
| 2014-09-17 | 5,870 | 5,880 | 5,770 | 5,770 | 752,500 | 384.67 |
| 2014-09-16 | 5,820 | 5,910 | 5,810 | 5,870 | 1,126,400 | 391.33 |
| 2014-09-12 | 5,860 | 5,870 | 5,760 | 5,800 | 2,830,800 | 386.67 |
| 2014-09-11 | 5,790 | 5,870 | 5,750 | 5,810 | 1,582,700 | 387.33 |
| 2014-09-10 | 5,580 | 5,730 | 5,500 | 5,690 | 1,504,000 | 379.33 |
| 2014-09-09 | 5,580 | 5,640 | 5,560 | 5,610 | 1,010,100 | 374 |
| 2014-09-08 | 5,520 | 5,530 | 5,440 | 5,460 | 486,400 | 364 |
| 2014-09-05 | 5,560 | 5,570 | 5,460 | 5,480 | 574,000 | 365.33 |
| 2014-09-04 | 5,490 | 5,530 | 5,450 | 5,480 | 1,091,300 | 365.33 |
| 2014-09-03 | 5,610 | 5,660 | 5,520 | 5,530 | 1,272,900 | 368.67 |
| 2014-09-02 | 5,310 | 5,640 | 5,310 | 5,620 | 2,208,500 | 374.67 |
| 2014-09-01 | 5,200 | 5,240 | 5,200 | 5,230 | 358,700 | 348.67 |
| 2014-08-29 | 5,210 | 5,250 | 5,150 | 5,180 | 588,700 | 345.33 |
| 2014-08-28 | 5,230 | 5,260 | 5,200 | 5,220 | 531,400 | 348 |
| 2014-08-27 | 5,250 | 5,270 | 5,200 | 5,240 | 394,100 | 349.33 |
| 2014-08-26 | 5,260 | 5,280 | 5,230 | 5,250 | 560,300 | 350 |
| 2014-08-25 | 5,200 | 5,280 | 5,190 | 5,260 | 762,400 | 350.67 |
| 2014-08-22 | 5,220 | 5,270 | 5,180 | 5,180 | 845,300 | 345.33 |
| 2014-08-21 | 5,200 | 5,230 | 5,170 | 5,180 | 404,100 | 345.33 |
| 2014-08-20 | 5,230 | 5,230 | 5,130 | 5,160 | 709,900 | 344 |
| 2014-08-19 | 5,200 | 5,230 | 5,180 | 5,190 | 557,900 | 346 |
| 2014-08-18 | 5,160 | 5,210 | 5,140 | 5,150 | 618,100 | 343.33 |
| 2014-08-15 | 5,130 | 5,180 | 5,120 | 5,140 | 459,500 | 342.67 |
| 2014-08-14 | 5,040 | 5,120 | 5,040 | 5,100 | 653,700 | 340 |
| 2014-08-13 | 4,960 | 5,030 | 4,940 | 5,010 | 500,800 | 334 |
| 2014-08-12 | 4,980 | 5,030 | 4,945 | 4,960 | 541,700 | 330.67 |
| 2014-08-11 | 4,945 | 4,960 | 4,870 | 4,945 | 692,900 | 329.67 |
| 2014-08-08 | 4,935 | 4,950 | 4,815 | 4,835 | 1,477,500 | 322.33 |
| 2014-08-07 | 4,955 | 4,995 | 4,915 | 4,985 | 761,000 | 332.33 |
| 2014-08-06 | 4,960 | 5,030 | 4,930 | 4,950 | 760,600 | 330 |
| 2014-08-05 | 5,050 | 5,050 | 4,955 | 4,965 | 810,400 | 331 |
| 2014-08-04 | 5,060 | 5,120 | 5,030 | 5,050 | 935,200 | 336.67 |
| 2014-08-01 | 4,960 | 5,160 | 4,955 | 5,090 | 1,693,900 | 339.33 |
| 2014-07-31 | 5,020 | 5,040 | 4,985 | 4,985 | 616,700 | 332.33 |
| 2014-07-30 | 4,960 | 5,000 | 4,945 | 4,975 | 803,000 | 331.67 |
| 2014-07-29 | 5,030 | 5,050 | 4,920 | 4,990 | 1,390,500 | 332.67 |
| 2014-07-28 | 5,100 | 5,130 | 5,060 | 5,120 | 549,700 | 341.33 |
| 2014-07-25 | 5,100 | 5,120 | 5,060 | 5,090 | 561,200 | 339.33 |
| 2014-07-24 | 5,060 | 5,110 | 5,010 | 5,040 | 702,400 | 336 |
| 2014-07-23 | 5,020 | 5,060 | 5,010 | 5,030 | 559,300 | 335.33 |
| 2014-07-22 | 4,980 | 5,050 | 4,965 | 5,000 | 711,800 | 333.33 |
| 2014-07-18 | 4,935 | 5,030 | 4,925 | 4,980 | 896,100 | 332 |
| 2014-07-17 | 4,995 | 5,070 | 4,990 | 5,030 | 919,600 | 335.33 |
| 2014-07-16 | 4,910 | 4,990 | 4,910 | 4,960 | 846,700 | 330.67 |
| 2014-07-15 | 4,880 | 4,955 | 4,840 | 4,935 | 1,237,300 | 329 |
| 2014-07-14 | 4,780 | 4,845 | 4,760 | 4,830 | 652,900 | 322 |
| 2014-07-11 | 4,730 | 4,785 | 4,715 | 4,725 | 1,090,400 | 315 |
| 2014-07-10 | 4,870 | 4,875 | 4,800 | 4,800 | 579,800 | 320 |
| 2014-07-09 | 4,850 | 4,910 | 4,840 | 4,865 | 595,600 | 324.33 |
| 2014-07-08 | 4,830 | 4,935 | 4,830 | 4,915 | 1,158,200 | 327.67 |
| 2014-07-07 | 4,885 | 4,935 | 4,830 | 4,840 | 1,003,400 | 322.67 |
| 2014-07-04 | 4,845 | 4,895 | 4,830 | 4,850 | 1,030,100 | 323.33 |
| 2014-07-03 | 4,760 | 4,810 | 4,730 | 4,780 | 843,900 | 318.67 |
| 2014-07-02 | 4,795 | 4,815 | 4,750 | 4,755 | 734,300 | 317 |
| 2014-07-01 | 4,725 | 4,830 | 4,715 | 4,765 | 1,127,700 | 317.67 |
| 2014-06-30 | 4,765 | 4,785 | 4,735 | 4,750 | 674,000 | 316.67 |
| 2014-06-27 | 4,770 | 4,780 | 4,710 | 4,735 | 1,040,700 | 315.67 |
| 2014-06-26 | 4,780 | 4,780 | 4,720 | 4,745 | 712,600 | 316.33 |
| 2014-06-25 | 4,765 | 4,770 | 4,690 | 4,715 | 1,069,500 | 314.33 |
| 2014-06-24 | 4,775 | 4,825 | 4,770 | 4,800 | 888,600 | 320 |
| 2014-06-23 | 4,860 | 4,860 | 4,790 | 4,800 | 791,600 | 320 |
| 2014-06-20 | 4,785 | 4,850 | 4,775 | 4,800 | 958,100 | 320 |
| 2014-06-19 | 4,780 | 4,870 | 4,775 | 4,805 | 1,358,500 | 320.33 |
| 2014-06-18 | 4,635 | 4,750 | 4,635 | 4,735 | 1,003,500 | 315.67 |
| 2014-06-17 | 4,610 | 4,640 | 4,570 | 4,625 | 711,500 | 308.33 |
| 2014-06-16 | 4,615 | 4,635 | 4,540 | 4,570 | 603,600 | 304.67 |
| 2014-06-13 | 4,500 | 4,625 | 4,495 | 4,605 | 1,721,200 | 307 |
| 2014-06-12 | 4,555 | 4,615 | 4,535 | 4,570 | 736,700 | 304.67 |
| 2014-06-11 | 4,585 | 4,615 | 4,545 | 4,600 | 718,400 | 306.67 |
| 2014-06-10 | 4,645 | 4,650 | 4,590 | 4,600 | 893,300 | 306.67 |
| 2014-06-09 | 4,655 | 4,720 | 4,605 | 4,685 | 1,515,500 | 312.33 |
| 2014-06-06 | 4,500 | 4,630 | 4,465 | 4,595 | 1,796,700 | 306.33 |
| 2014-06-05 | 4,505 | 4,515 | 4,440 | 4,465 | 1,015,300 | 297.67 |
| 2014-06-04 | 4,565 | 4,565 | 4,455 | 4,470 | 1,088,200 | 298 |
| 2014-06-03 | 4,555 | 4,575 | 4,530 | 4,535 | 1,207,400 | 302.33 |
| 2014-06-02 | 4,410 | 4,525 | 4,385 | 4,475 | 1,232,700 | 298.33 |
| 2014-05-30 | 4,390 | 4,415 | 4,330 | 4,345 | 951,100 | 289.67 |
| 2014-05-29 | 4,350 | 4,450 | 4,350 | 4,405 | 770,400 | 293.67 |
| 2014-05-28 | 4,335 | 4,400 | 4,320 | 4,375 | 880,100 | 291.67 |
| 2014-05-27 | 4,320 | 4,360 | 4,315 | 4,325 | 730,100 | 288.33 |
| 2014-05-26 | 4,370 | 4,395 | 4,305 | 4,330 | 913,800 | 288.67 |
| 2014-05-23 | 4,260 | 4,385 | 4,255 | 4,360 | 1,278,800 | 290.67 |
| 2014-05-22 | 4,170 | 4,275 | 4,165 | 4,255 | 1,939,600 | 283.67 |
| 2014-05-21 | 4,080 | 4,130 | 4,045 | 4,100 | 997,300 | 273.33 |
| 2014-05-20 | 4,090 | 4,135 | 4,090 | 4,105 | 645,000 | 273.67 |
| 2014-05-19 | 4,105 | 4,120 | 4,065 | 4,075 | 680,300 | 271.67 |
| 2014-05-16 | 4,090 | 4,120 | 4,060 | 4,095 | 697,900 | 273 |
| 2014-05-15 | 4,145 | 4,160 | 4,105 | 4,135 | 695,600 | 275.67 |
| 2014-05-14 | 4,175 | 4,210 | 4,155 | 4,190 | 786,400 | 279.33 |
| 2014-05-13 | 4,215 | 4,220 | 4,150 | 4,180 | 969,600 | 278.67 |
| 2014-05-12 | 4,120 | 4,160 | 4,095 | 4,110 | 799,200 | 274 |
| 2014-05-09 | 4,120 | 4,150 | 4,090 | 4,110 | 1,531,100 | 274 |
| 2014-05-08 | 4,200 | 4,225 | 4,140 | 4,165 | 1,172,400 | 277.67 |
| 2014-05-07 | 4,280 | 4,280 | 4,155 | 4,170 | 1,796,900 | 278 |
| 2014-05-02 | 4,340 | 4,415 | 4,305 | 4,350 | 1,140,600 | 290 |
| 2014-05-01 | 4,370 | 4,395 | 4,315 | 4,370 | 1,339,900 | 291.33 |
| 2014-04-30 | 4,520 | 4,520 | 4,275 | 4,360 | 2,310,100 | 290.67 |
| 2014-04-28 | 4,495 | 4,510 | 4,415 | 4,495 | 932,600 | 299.67 |
| 2014-04-25 | 4,535 | 4,580 | 4,485 | 4,550 | 860,600 | 303.33 |
| 2014-04-24 | 4,615 | 4,620 | 4,505 | 4,535 | 1,038,600 | 302.33 |
| 2014-04-23 | 4,560 | 4,585 | 4,520 | 4,580 | 510,300 | 305.33 |
| 2014-04-22 | 4,620 | 4,635 | 4,535 | 4,540 | 655,900 | 302.67 |
| 2014-04-21 | 4,660 | 4,675 | 4,610 | 4,615 | 574,400 | 307.67 |
| 2014-04-18 | 4,600 | 4,645 | 4,595 | 4,635 | 656,600 | 309 |
| 2014-04-17 | 4,580 | 4,620 | 4,545 | 4,565 | 1,075,500 | 304.33 |
| 2014-04-16 | 4,505 | 4,625 | 4,470 | 4,615 | 1,476,000 | 307.67 |
| 2014-04-15 | 4,460 | 4,505 | 4,425 | 4,435 | 1,212,400 | 295.67 |
| 2014-04-14 | 4,445 | 4,460 | 4,395 | 4,420 | 1,064,800 | 294.67 |
| 2014-04-11 | 4,395 | 4,510 | 4,385 | 4,470 | 2,620,500 | 298 |
| 2014-04-10 | 4,405 | 4,480 | 4,390 | 4,465 | 1,483,100 | 297.67 |
| 2014-04-09 | 4,380 | 4,390 | 4,315 | 4,355 | 1,135,400 | 290.33 |
| 2014-04-08 | 4,430 | 4,495 | 4,415 | 4,450 | 1,520,200 | 296.67 |
| 2014-04-07 | 4,380 | 4,440 | 4,340 | 4,435 | 829,200 | 295.67 |
| 2014-04-04 | 4,405 | 4,465 | 4,400 | 4,440 | 651,400 | 296 |
| 2014-04-03 | 4,435 | 4,485 | 4,400 | 4,450 | 963,100 | 296.67 |
| 2014-04-02 | 4,390 | 4,420 | 4,370 | 4,400 | 951,800 | 293.33 |
| 2014-04-01 | 4,355 | 4,390 | 4,330 | 4,335 | 1,098,100 | 289 |
| 2014-03-31 | 4,380 | 4,405 | 4,280 | 4,310 | 1,041,900 | 287.33 |
| 2014-03-28 | 4,290 | 4,350 | 4,270 | 4,315 | 789,400 | 287.67 |
| 2014-03-27 | 4,270 | 4,365 | 4,245 | 4,350 | 1,023,700 | 290 |
| 2014-03-26 | 4,345 | 4,390 | 4,310 | 4,320 | 1,028,600 | 288 |
| 2014-03-25 | 4,330 | 4,425 | 4,300 | 4,300 | 1,299,300 | 286.67 |
| 2014-03-24 | 4,190 | 4,365 | 4,190 | 4,320 | 2,111,500 | 288 |
| 2014-03-20 | 4,325 | 4,330 | 4,180 | 4,190 | 1,118,400 | 279.33 |
| 2014-03-19 | 4,395 | 4,395 | 4,265 | 4,285 | 1,236,800 | 285.67 |
| 2014-03-18 | 4,365 | 4,405 | 4,330 | 4,375 | 878,400 | 291.67 |
| 2014-03-17 | 4,260 | 4,305 | 4,230 | 4,300 | 1,036,200 | 286.67 |
| 2014-03-14 | 4,300 | 4,340 | 4,255 | 4,285 | 2,904,300 | 285.67 |
| 2014-03-13 | 4,510 | 4,555 | 4,475 | 4,485 | 835,300 | 299 |
| 2014-03-12 | 4,505 | 4,535 | 4,455 | 4,465 | 1,005,700 | 297.67 |
| 2014-03-11 | 4,540 | 4,585 | 4,500 | 4,575 | 659,100 | 305 |
| 2014-03-10 | 4,570 | 4,595 | 4,530 | 4,565 | 1,019,800 | 304.33 |
| 2014-03-07 | 4,600 | 4,615 | 4,530 | 4,565 | 1,445,600 | 304.33 |
| 2014-03-06 | 4,405 | 4,485 | 4,385 | 4,465 | 989,000 | 297.67 |
| 2014-03-05 | 4,295 | 4,390 | 4,295 | 4,360 | 1,427,400 | 290.67 |
| 2014-03-04 | 4,280 | 4,335 | 4,270 | 4,285 | 1,029,500 | 285.67 |
| 2014-03-03 | 4,320 | 4,375 | 4,230 | 4,355 | 1,494,200 | 290.33 |
| 2014-02-28 | 4,345 | 4,475 | 4,335 | 4,390 | 1,922,400 | 292.67 |
| 2014-02-27 | 4,375 | 4,420 | 4,325 | 4,350 | 1,195,700 | 290 |
| 2014-02-26 | 4,375 | 4,455 | 4,375 | 4,390 | 1,040,900 | 292.67 |
| 2014-02-25 | 4,480 | 4,490 | 4,415 | 4,435 | 1,011,900 | 295.67 |
| 2014-02-24 | 4,365 | 4,440 | 4,365 | 4,410 | 896,400 | 294 |
| 2014-02-21 | 4,325 | 4,455 | 4,325 | 4,435 | 1,419,400 | 295.67 |
| 2014-02-20 | 4,380 | 4,390 | 4,270 | 4,285 | 1,243,600 | 285.67 |
| 2014-02-19 | 4,320 | 4,380 | 4,305 | 4,360 | 991,700 | 290.67 |
| 2014-02-18 | 4,310 | 4,425 | 4,300 | 4,390 | 1,204,600 | 292.67 |
| 2014-02-17 | 4,250 | 4,280 | 4,210 | 4,255 | 1,201,200 | 283.67 |
| 2014-02-14 | 4,310 | 4,370 | 4,220 | 4,245 | 1,734,900 | 283 |
| 2014-02-13 | 4,335 | 4,365 | 4,295 | 4,320 | 1,404,500 | 288 |
| 2014-02-12 | 4,450 | 4,455 | 4,340 | 4,385 | 1,762,300 | 292.33 |
| 2014-02-10 | 4,350 | 4,375 | 4,310 | 4,345 | 1,124,800 | 289.67 |
| 2014-02-07 | 4,205 | 4,310 | 4,170 | 4,260 | 1,553,200 | 284 |
| 2014-02-06 | 4,255 | 4,260 | 4,150 | 4,160 | 1,971,700 | 277.33 |
| 2014-02-05 | 4,270 | 4,320 | 4,180 | 4,265 | 2,449,500 | 284.33 |
| 2014-02-04 | 4,180 | 4,230 | 4,130 | 4,155 | 2,976,200 | 277 |
| 2014-02-03 | 4,435 | 4,485 | 4,270 | 4,285 | 3,166,300 | 285.67 |
| 2014-01-31 | 4,775 | 4,780 | 4,630 | 4,690 | 1,729,900 | 312.67 |
| 2014-01-30 | 4,705 | 4,725 | 4,645 | 4,705 | 1,985,900 | 313.67 |
| 2014-01-29 | 4,850 | 4,925 | 4,825 | 4,880 | 1,815,300 | 325.33 |
| 2014-01-28 | 4,925 | 4,940 | 4,770 | 4,780 | 2,672,400 | 318.67 |
| 2014-01-27 | 4,980 | 5,060 | 4,960 | 5,040 | 1,304,100 | 336 |
| 2014-01-24 | 5,170 | 5,210 | 5,100 | 5,150 | 2,516,100 | 343.33 |
| 2014-01-23 | 5,210 | 5,360 | 5,200 | 5,250 | 2,058,500 | 350 |
| 2014-01-22 | 5,010 | 5,280 | 5,010 | 5,250 | 3,657,600 | 350 |
| 2014-01-21 | 4,880 | 4,980 | 4,870 | 4,940 | 1,154,300 | 329.33 |
| 2014-01-20 | 4,940 | 4,945 | 4,805 | 4,835 | 1,028,500 | 322.33 |
| 2014-01-17 | 4,985 | 5,020 | 4,930 | 4,935 | 1,536,600 | 329 |
| 2014-01-16 | 5,050 | 5,090 | 5,000 | 5,020 | 1,381,900 | 334.67 |
| 2014-01-15 | 4,820 | 5,020 | 4,805 | 5,000 | 2,139,500 | 333.33 |
| 2014-01-14 | 4,745 | 4,820 | 4,670 | 4,680 | 2,144,500 | 312 |
| 2014-01-10 | 4,875 | 4,925 | 4,740 | 4,915 | 2,327,100 | 327.67 |
| 2014-01-09 | 5,010 | 5,010 | 4,920 | 4,940 | 1,383,900 | 329.33 |
| 2014-01-08 | 4,965 | 5,040 | 4,910 | 5,040 | 995,500 | 336 |
| 2014-01-07 | 4,900 | 4,970 | 4,885 | 4,920 | 1,247,500 | 328 |
| 2014-01-06 | 5,000 | 5,050 | 4,905 | 4,940 | 1,996,300 | 329.33 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
