6849 日本光電 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 | 6,040 | 6,070 | 5,950 | 5,980 | 171,400 | 1,495 |
| 2014-12-29 | 6,140 | 6,140 | 5,910 | 5,990 | 248,300 | 1,497.50 |
| 2014-12-26 | 6,140 | 6,180 | 6,090 | 6,110 | 127,400 | 1,527.50 |
| 2014-12-25 | 6,000 | 6,150 | 5,970 | 6,140 | 154,900 | 1,535 |
| 2014-12-24 | 6,360 | 6,370 | 6,010 | 6,030 | 407,700 | 1,507.50 |
| 2014-12-22 | 6,350 | 6,380 | 6,320 | 6,370 | 84,100 | 1,592.50 |
| 2014-12-19 | 6,290 | 6,330 | 6,270 | 6,280 | 166,400 | 1,570 |
| 2014-12-18 | 6,250 | 6,250 | 6,140 | 6,170 | 156,900 | 1,542.50 |
| 2014-12-17 | 6,130 | 6,180 | 6,060 | 6,070 | 180,500 | 1,517.50 |
| 2014-12-16 | 6,160 | 6,210 | 6,130 | 6,150 | 125,000 | 1,537.50 |
| 2014-12-15 | 6,300 | 6,400 | 6,260 | 6,260 | 126,000 | 1,565 |
| 2014-12-12 | 6,320 | 6,380 | 6,290 | 6,310 | 194,100 | 1,577.50 |
| 2014-12-11 | 6,010 | 6,340 | 6,010 | 6,320 | 247,500 | 1,580 |
| 2014-12-10 | 6,040 | 6,110 | 6,000 | 6,020 | 92,800 | 1,505 |
| 2014-12-09 | 6,200 | 6,220 | 6,090 | 6,120 | 141,800 | 1,530 |
| 2014-12-08 | 6,360 | 6,370 | 6,250 | 6,260 | 86,000 | 1,565 |
| 2014-12-05 | 6,410 | 6,420 | 6,300 | 6,330 | 73,700 | 1,582.50 |
| 2014-12-04 | 6,340 | 6,490 | 6,250 | 6,410 | 246,900 | 1,602.50 |
| 2014-12-03 | 6,160 | 6,300 | 6,160 | 6,240 | 247,000 | 1,560 |
| 2014-12-02 | 5,980 | 6,070 | 5,970 | 6,060 | 68,600 | 1,515 |
| 2014-12-01 | 6,020 | 6,070 | 5,980 | 6,030 | 97,200 | 1,507.50 |
| 2014-11-28 | 5,990 | 6,000 | 5,940 | 5,970 | 94,100 | 1,492.50 |
| 2014-11-27 | 5,930 | 6,000 | 5,930 | 5,940 | 87,300 | 1,485 |
| 2014-11-26 | 5,980 | 6,020 | 5,940 | 5,950 | 110,600 | 1,487.50 |
| 2014-11-25 | 5,900 | 6,080 | 5,890 | 6,030 | 265,500 | 1,507.50 |
| 2014-11-21 | 5,820 | 5,910 | 5,780 | 5,800 | 151,900 | 1,450 |
| 2014-11-20 | 5,850 | 5,920 | 5,830 | 5,850 | 122,500 | 1,462.50 |
| 2014-11-19 | 5,810 | 5,900 | 5,770 | 5,870 | 162,600 | 1,467.50 |
| 2014-11-18 | 5,650 | 5,790 | 5,610 | 5,790 | 157,000 | 1,447.50 |
| 2014-11-17 | 5,740 | 5,750 | 5,560 | 5,580 | 124,100 | 1,395 |
| 2014-11-14 | 5,840 | 5,840 | 5,730 | 5,790 | 143,500 | 1,447.50 |
| 2014-11-13 | 5,710 | 5,830 | 5,700 | 5,790 | 143,500 | 1,447.50 |
| 2014-11-12 | 5,810 | 5,840 | 5,720 | 5,730 | 109,700 | 1,432.50 |
| 2014-11-11 | 5,680 | 5,820 | 5,660 | 5,800 | 195,400 | 1,450 |
| 2014-11-10 | 5,700 | 5,700 | 5,640 | 5,650 | 107,500 | 1,412.50 |
| 2014-11-07 | 5,690 | 5,750 | 5,670 | 5,720 | 128,800 | 1,430 |
| 2014-11-06 | 5,830 | 5,850 | 5,670 | 5,680 | 213,500 | 1,420 |
| 2014-11-05 | 5,830 | 5,890 | 5,810 | 5,850 | 226,200 | 1,462.50 |
| 2014-11-04 | 5,750 | 5,890 | 5,600 | 5,840 | 417,600 | 1,460 |
| 2014-10-31 | 5,500 | 5,740 | 5,450 | 5,700 | 355,500 | 1,425 |
| 2014-10-30 | 5,570 | 5,590 | 5,500 | 5,500 | 156,100 | 1,375 |
| 2014-10-29 | 5,600 | 5,600 | 5,540 | 5,570 | 104,200 | 1,392.50 |
| 2014-10-28 | 5,510 | 5,570 | 5,500 | 5,530 | 105,100 | 1,382.50 |
| 2014-10-27 | 5,470 | 5,530 | 5,450 | 5,510 | 96,800 | 1,377.50 |
| 2014-10-24 | 5,450 | 5,480 | 5,400 | 5,470 | 112,200 | 1,367.50 |
| 2014-10-23 | 5,380 | 5,390 | 5,320 | 5,360 | 83,000 | 1,340 |
| 2014-10-22 | 5,280 | 5,380 | 5,280 | 5,380 | 115,100 | 1,345 |
| 2014-10-21 | 5,230 | 5,280 | 5,170 | 5,210 | 171,100 | 1,302.50 |
| 2014-10-20 | 5,210 | 5,260 | 5,170 | 5,230 | 197,500 | 1,307.50 |
| 2014-10-17 | 5,200 | 5,240 | 5,070 | 5,080 | 196,000 | 1,270 |
| 2014-10-16 | 5,170 | 5,250 | 5,150 | 5,190 | 168,300 | 1,297.50 |
| 2014-10-15 | 5,250 | 5,300 | 5,230 | 5,270 | 155,000 | 1,317.50 |
| 2014-10-14 | 5,220 | 5,300 | 5,220 | 5,260 | 168,800 | 1,315 |
| 2014-10-10 | 5,340 | 5,420 | 5,320 | 5,390 | 145,100 | 1,347.50 |
| 2014-10-09 | 5,530 | 5,560 | 5,450 | 5,460 | 130,700 | 1,365 |
| 2014-10-08 | 5,450 | 5,540 | 5,450 | 5,490 | 137,100 | 1,372.50 |
| 2014-10-07 | 5,590 | 5,600 | 5,510 | 5,510 | 106,000 | 1,377.50 |
| 2014-10-06 | 5,690 | 5,700 | 5,590 | 5,590 | 129,900 | 1,397.50 |
| 2014-10-03 | 5,560 | 5,630 | 5,540 | 5,620 | 166,000 | 1,405 |
| 2014-10-02 | 5,750 | 5,770 | 5,610 | 5,620 | 199,500 | 1,405 |
| 2014-10-01 | 5,750 | 5,870 | 5,750 | 5,810 | 231,000 | 1,452.50 |
| 2014-09-30 | 5,710 | 5,770 | 5,700 | 5,760 | 140,500 | 1,440 |
| 2014-09-29 | 5,750 | 5,750 | 5,660 | 5,710 | 125,700 | 1,427.50 |
| 2014-09-26 | 5,660 | 5,740 | 5,660 | 5,690 | 137,700 | 1,422.50 |
| 2014-09-25 | 5,630 | 5,750 | 5,610 | 5,750 | 226,300 | 1,437.50 |
| 2014-09-24 | 5,490 | 5,570 | 5,490 | 5,530 | 369,100 | 1,382.50 |
| 2014-09-22 | 5,610 | 5,640 | 5,450 | 5,560 | 476,500 | 1,390 |
| 2014-09-19 | 5,740 | 5,740 | 5,570 | 5,630 | 874,200 | 1,407.50 |
| 2014-09-18 | 5,760 | 5,810 | 5,730 | 5,750 | 180,000 | 1,437.50 |
| 2014-09-17 | 5,820 | 5,840 | 5,760 | 5,760 | 140,200 | 1,440 |
| 2014-09-16 | 5,850 | 5,880 | 5,820 | 5,850 | 138,600 | 1,462.50 |
| 2014-09-12 | 5,820 | 5,880 | 5,790 | 5,840 | 168,500 | 1,460 |
| 2014-09-11 | 5,950 | 5,950 | 5,820 | 5,850 | 174,400 | 1,462.50 |
| 2014-09-10 | 5,800 | 5,930 | 5,750 | 5,930 | 224,500 | 1,482.50 |
| 2014-09-09 | 5,770 | 5,800 | 5,710 | 5,780 | 158,100 | 1,445 |
| 2014-09-08 | 5,700 | 5,760 | 5,670 | 5,760 | 202,600 | 1,440 |
| 2014-09-05 | 5,650 | 5,710 | 5,600 | 5,670 | 271,800 | 1,417.50 |
| 2014-09-04 | 5,790 | 5,800 | 5,630 | 5,640 | 276,100 | 1,410 |
| 2014-09-03 | 5,800 | 5,820 | 5,730 | 5,760 | 228,000 | 1,440 |
| 2014-09-02 | 5,730 | 5,870 | 5,720 | 5,850 | 172,000 | 1,462.50 |
| 2014-09-01 | 5,750 | 5,780 | 5,720 | 5,740 | 114,800 | 1,435 |
| 2014-08-29 | 5,690 | 5,830 | 5,680 | 5,760 | 184,400 | 1,440 |
| 2014-08-28 | 5,680 | 5,700 | 5,620 | 5,650 | 164,000 | 1,412.50 |
| 2014-08-27 | 5,650 | 5,750 | 5,620 | 5,680 | 366,300 | 1,420 |
| 2014-08-26 | 5,600 | 5,650 | 5,540 | 5,600 | 142,700 | 1,400 |
| 2014-08-25 | 5,610 | 5,630 | 5,530 | 5,570 | 173,400 | 1,392.50 |
| 2014-08-22 | 5,630 | 5,660 | 5,560 | 5,620 | 176,700 | 1,405 |
| 2014-08-21 | 5,520 | 5,610 | 5,500 | 5,600 | 227,200 | 1,400 |
| 2014-08-20 | 5,540 | 5,550 | 5,500 | 5,530 | 154,100 | 1,382.50 |
| 2014-08-19 | 5,490 | 5,550 | 5,450 | 5,520 | 276,600 | 1,380 |
| 2014-08-18 | 5,420 | 5,500 | 5,410 | 5,490 | 132,300 | 1,372.50 |
| 2014-08-15 | 5,420 | 5,440 | 5,370 | 5,410 | 126,800 | 1,352.50 |
| 2014-08-14 | 5,400 | 5,420 | 5,340 | 5,400 | 191,000 | 1,350 |
| 2014-08-13 | 5,260 | 5,360 | 5,240 | 5,340 | 170,400 | 1,335 |
| 2014-08-12 | 5,200 | 5,260 | 5,200 | 5,260 | 95,300 | 1,315 |
| 2014-08-11 | 5,100 | 5,220 | 5,100 | 5,210 | 132,500 | 1,302.50 |
| 2014-08-08 | 5,150 | 5,230 | 5,040 | 5,070 | 217,300 | 1,267.50 |
| 2014-08-07 | 5,040 | 5,120 | 5,010 | 5,120 | 141,300 | 1,280 |
| 2014-08-06 | 5,020 | 5,080 | 4,970 | 5,000 | 174,500 | 1,250 |
| 2014-08-05 | 5,190 | 5,190 | 5,040 | 5,050 | 151,500 | 1,262.50 |
| 2014-08-04 | 5,190 | 5,210 | 5,160 | 5,180 | 109,800 | 1,295 |
| 2014-08-01 | 4,990 | 5,300 | 4,985 | 5,170 | 438,100 | 1,292.50 |
| 2014-07-31 | 5,220 | 5,260 | 5,070 | 5,100 | 202,400 | 1,275 |
| 2014-07-30 | 5,220 | 5,280 | 5,200 | 5,270 | 100,500 | 1,317.50 |
| 2014-07-29 | 5,280 | 5,280 | 5,190 | 5,200 | 144,900 | 1,300 |
| 2014-07-28 | 5,270 | 5,300 | 5,250 | 5,290 | 74,300 | 1,322.50 |
| 2014-07-25 | 5,240 | 5,260 | 5,210 | 5,260 | 55,700 | 1,315 |
| 2014-07-24 | 5,280 | 5,280 | 5,180 | 5,230 | 82,800 | 1,307.50 |
| 2014-07-23 | 5,220 | 5,280 | 5,180 | 5,240 | 99,600 | 1,310 |
| 2014-07-22 | 5,170 | 5,240 | 5,160 | 5,220 | 118,200 | 1,305 |
| 2014-07-18 | 5,100 | 5,140 | 5,060 | 5,120 | 103,300 | 1,280 |
| 2014-07-17 | 5,180 | 5,180 | 5,120 | 5,150 | 89,300 | 1,287.50 |
| 2014-07-16 | 5,180 | 5,210 | 5,140 | 5,150 | 103,800 | 1,287.50 |
| 2014-07-15 | 5,190 | 5,220 | 5,130 | 5,210 | 123,900 | 1,302.50 |
| 2014-07-14 | 5,120 | 5,160 | 5,110 | 5,150 | 72,400 | 1,287.50 |
| 2014-07-11 | 5,060 | 5,130 | 5,040 | 5,120 | 121,500 | 1,280 |
| 2014-07-10 | 5,200 | 5,200 | 5,120 | 5,130 | 72,600 | 1,282.50 |
| 2014-07-09 | 5,170 | 5,210 | 5,140 | 5,200 | 102,100 | 1,300 |
| 2014-07-08 | 5,190 | 5,310 | 5,140 | 5,230 | 200,400 | 1,307.50 |
| 2014-07-07 | 5,210 | 5,230 | 5,170 | 5,180 | 85,100 | 1,295 |
| 2014-07-04 | 5,260 | 5,280 | 5,200 | 5,230 | 88,700 | 1,307.50 |
| 2014-07-03 | 5,230 | 5,240 | 5,160 | 5,190 | 112,900 | 1,297.50 |
| 2014-07-02 | 5,190 | 5,280 | 5,170 | 5,250 | 197,900 | 1,312.50 |
| 2014-07-01 | 5,080 | 5,180 | 5,080 | 5,140 | 135,000 | 1,285 |
| 2014-06-30 | 5,000 | 5,110 | 4,990 | 5,080 | 278,800 | 1,270 |
| 2014-06-27 | 4,970 | 4,990 | 4,905 | 4,945 | 121,900 | 1,236.25 |
| 2014-06-26 | 5,000 | 5,000 | 4,930 | 4,965 | 137,500 | 1,241.25 |
| 2014-06-25 | 5,000 | 5,040 | 4,970 | 5,000 | 212,700 | 1,250 |
| 2014-06-24 | 5,040 | 5,060 | 5,000 | 5,050 | 102,300 | 1,262.50 |
| 2014-06-23 | 5,050 | 5,080 | 5,000 | 5,000 | 88,900 | 1,250 |
| 2014-06-20 | 5,020 | 5,030 | 4,975 | 5,030 | 168,600 | 1,257.50 |
| 2014-06-19 | 5,020 | 5,020 | 4,915 | 4,980 | 285,700 | 1,245 |
| 2014-06-18 | 4,950 | 5,030 | 4,920 | 5,020 | 210,200 | 1,255 |
| 2014-06-17 | 4,895 | 4,990 | 4,890 | 4,935 | 281,900 | 1,233.75 |
| 2014-06-16 | 4,890 | 4,895 | 4,820 | 4,845 | 106,800 | 1,211.25 |
| 2014-06-13 | 4,895 | 4,910 | 4,820 | 4,885 | 193,500 | 1,221.25 |
| 2014-06-12 | 4,815 | 4,915 | 4,790 | 4,895 | 265,700 | 1,223.75 |
| 2014-06-11 | 4,750 | 4,820 | 4,750 | 4,820 | 126,300 | 1,205 |
| 2014-06-10 | 4,760 | 4,830 | 4,750 | 4,780 | 159,800 | 1,195 |
| 2014-06-09 | 4,770 | 4,775 | 4,730 | 4,745 | 107,400 | 1,186.25 |
| 2014-06-06 | 4,710 | 4,775 | 4,695 | 4,745 | 164,000 | 1,186.25 |
| 2014-06-05 | 4,695 | 4,765 | 4,685 | 4,725 | 185,900 | 1,181.25 |
| 2014-06-04 | 4,665 | 4,665 | 4,615 | 4,665 | 117,100 | 1,166.25 |
| 2014-06-03 | 4,715 | 4,730 | 4,650 | 4,680 | 203,600 | 1,170 |
| 2014-06-02 | 4,675 | 4,675 | 4,580 | 4,620 | 124,000 | 1,155 |
| 2014-05-30 | 4,560 | 4,655 | 4,560 | 4,605 | 214,600 | 1,151.25 |
| 2014-05-29 | 4,555 | 4,595 | 4,530 | 4,560 | 123,500 | 1,140 |
| 2014-05-28 | 4,590 | 4,630 | 4,575 | 4,590 | 119,400 | 1,147.50 |
| 2014-05-27 | 4,490 | 4,585 | 4,475 | 4,580 | 258,700 | 1,145 |
| 2014-05-26 | 4,490 | 4,525 | 4,445 | 4,475 | 214,800 | 1,118.75 |
| 2014-05-23 | 4,580 | 4,580 | 4,450 | 4,480 | 318,100 | 1,120 |
| 2014-05-22 | 4,590 | 4,595 | 4,410 | 4,540 | 470,300 | 1,135 |
| 2014-05-21 | 4,600 | 4,635 | 4,580 | 4,590 | 151,500 | 1,147.50 |
| 2014-05-20 | 4,660 | 4,665 | 4,620 | 4,625 | 129,400 | 1,156.25 |
| 2014-05-19 | 4,680 | 4,710 | 4,620 | 4,620 | 207,700 | 1,155 |
| 2014-05-16 | 4,655 | 4,745 | 4,655 | 4,670 | 207,900 | 1,167.50 |
| 2014-05-15 | 4,680 | 4,690 | 4,630 | 4,680 | 228,100 | 1,170 |
| 2014-05-14 | 4,715 | 4,730 | 4,630 | 4,670 | 416,100 | 1,167.50 |
| 2014-05-13 | 4,685 | 4,760 | 4,685 | 4,735 | 366,400 | 1,183.75 |
| 2014-05-12 | 4,670 | 4,765 | 4,655 | 4,665 | 654,600 | 1,166.25 |
| 2014-05-09 | 4,660 | 4,705 | 4,580 | 4,630 | 646,300 | 1,157.50 |
| 2014-05-08 | 4,205 | 4,265 | 4,175 | 4,240 | 198,400 | 1,060 |
| 2014-05-07 | 4,180 | 4,235 | 4,150 | 4,170 | 201,600 | 1,042.50 |
| 2014-05-02 | 4,220 | 4,220 | 4,175 | 4,200 | 79,500 | 1,050 |
| 2014-05-01 | 4,210 | 4,235 | 4,180 | 4,220 | 114,000 | 1,055 |
| 2014-04-30 | 4,230 | 4,230 | 4,170 | 4,185 | 114,600 | 1,046.25 |
| 2014-04-28 | 4,205 | 4,205 | 4,135 | 4,195 | 86,500 | 1,048.75 |
| 2014-04-25 | 4,155 | 4,215 | 4,150 | 4,215 | 124,300 | 1,053.75 |
| 2014-04-24 | 4,180 | 4,195 | 4,125 | 4,160 | 162,400 | 1,040 |
| 2014-04-23 | 4,195 | 4,205 | 4,165 | 4,190 | 119,600 | 1,047.50 |
| 2014-04-22 | 4,245 | 4,245 | 4,195 | 4,195 | 67,000 | 1,048.75 |
| 2014-04-21 | 4,220 | 4,245 | 4,190 | 4,235 | 109,600 | 1,058.75 |
| 2014-04-18 | 4,240 | 4,240 | 4,200 | 4,225 | 69,700 | 1,056.25 |
| 2014-04-17 | 4,200 | 4,235 | 4,160 | 4,200 | 246,300 | 1,050 |
| 2014-04-16 | 4,170 | 4,195 | 4,125 | 4,195 | 145,300 | 1,048.75 |
| 2014-04-15 | 4,150 | 4,175 | 4,070 | 4,115 | 229,500 | 1,028.75 |
| 2014-04-14 | 4,140 | 4,235 | 4,100 | 4,135 | 209,900 | 1,033.75 |
| 2014-04-11 | 4,135 | 4,200 | 4,110 | 4,180 | 184,900 | 1,045 |
| 2014-04-10 | 4,230 | 4,265 | 4,180 | 4,195 | 133,000 | 1,048.75 |
| 2014-04-09 | 4,220 | 4,255 | 4,150 | 4,200 | 229,500 | 1,050 |
| 2014-04-08 | 4,230 | 4,245 | 4,190 | 4,220 | 187,600 | 1,055 |
| 2014-04-07 | 4,250 | 4,285 | 4,210 | 4,235 | 186,100 | 1,058.75 |
| 2014-04-04 | 4,225 | 4,245 | 4,190 | 4,230 | 133,600 | 1,057.50 |
| 2014-04-03 | 4,230 | 4,250 | 4,210 | 4,230 | 129,700 | 1,057.50 |
| 2014-04-02 | 4,230 | 4,245 | 4,205 | 4,225 | 241,000 | 1,056.25 |
| 2014-04-01 | 4,185 | 4,210 | 4,130 | 4,200 | 373,700 | 1,050 |
| 2014-03-31 | 4,105 | 4,150 | 4,030 | 4,115 | 209,700 | 1,028.75 |
| 2014-03-28 | 3,995 | 4,080 | 3,985 | 4,065 | 194,000 | 1,016.25 |
| 2014-03-27 | 3,930 | 4,020 | 3,910 | 4,000 | 237,500 | 1,000 |
| 2014-03-26 | 4,000 | 4,070 | 3,980 | 3,995 | 253,300 | 998.75 |
| 2014-03-25 | 3,990 | 4,120 | 3,965 | 4,025 | 324,900 | 1,006.25 |
| 2014-03-24 | 3,890 | 4,065 | 3,890 | 4,000 | 258,500 | 1,000 |
| 2014-03-20 | 3,930 | 3,965 | 3,820 | 3,835 | 178,300 | 958.75 |
| 2014-03-19 | 3,955 | 3,960 | 3,885 | 3,895 | 97,800 | 973.75 |
| 2014-03-18 | 3,920 | 3,980 | 3,890 | 3,920 | 113,300 | 980 |
| 2014-03-17 | 3,895 | 3,905 | 3,815 | 3,835 | 147,700 | 958.75 |
| 2014-03-14 | 4,000 | 4,000 | 3,890 | 3,890 | 260,300 | 972.50 |
| 2014-03-13 | 4,035 | 4,065 | 4,025 | 4,030 | 79,500 | 1,007.50 |
| 2014-03-12 | 4,030 | 4,070 | 4,020 | 4,020 | 296,700 | 1,005 |
| 2014-03-11 | 4,075 | 4,135 | 4,075 | 4,090 | 118,400 | 1,022.50 |
| 2014-03-10 | 4,085 | 4,120 | 4,065 | 4,100 | 189,400 | 1,025 |
| 2014-03-07 | 4,070 | 4,125 | 4,060 | 4,115 | 105,400 | 1,028.75 |
| 2014-03-06 | 4,055 | 4,085 | 4,010 | 4,085 | 82,500 | 1,021.25 |
| 2014-03-05 | 4,140 | 4,150 | 4,035 | 4,055 | 103,500 | 1,013.75 |
| 2014-03-04 | 3,990 | 4,110 | 3,975 | 4,090 | 143,400 | 1,022.50 |
| 2014-03-03 | 4,045 | 4,065 | 3,980 | 3,995 | 185,700 | 998.75 |
| 2014-02-28 | 4,145 | 4,145 | 4,065 | 4,100 | 165,700 | 1,025 |
| 2014-02-27 | 4,105 | 4,155 | 4,085 | 4,120 | 173,400 | 1,030 |
| 2014-02-26 | 4,110 | 4,165 | 4,110 | 4,115 | 185,400 | 1,028.75 |
| 2014-02-25 | 4,220 | 4,225 | 4,160 | 4,180 | 137,600 | 1,045 |
| 2014-02-24 | 4,205 | 4,240 | 4,135 | 4,185 | 128,900 | 1,046.25 |
| 2014-02-21 | 4,170 | 4,225 | 4,165 | 4,210 | 148,200 | 1,052.50 |
| 2014-02-20 | 4,145 | 4,150 | 4,085 | 4,105 | 111,500 | 1,026.25 |
| 2014-02-19 | 4,180 | 4,180 | 4,115 | 4,130 | 105,700 | 1,032.50 |
| 2014-02-18 | 4,150 | 4,180 | 4,105 | 4,170 | 111,900 | 1,042.50 |
| 2014-02-17 | 4,105 | 4,130 | 4,030 | 4,120 | 190,500 | 1,030 |
| 2014-02-14 | 4,185 | 4,250 | 4,080 | 4,115 | 220,300 | 1,028.75 |
| 2014-02-13 | 4,170 | 4,260 | 4,145 | 4,190 | 332,000 | 1,047.50 |
| 2014-02-12 | 4,040 | 4,160 | 4,040 | 4,155 | 247,100 | 1,038.75 |
| 2014-02-10 | 4,020 | 4,050 | 3,935 | 4,000 | 150,200 | 1,000 |
| 2014-02-07 | 4,020 | 4,020 | 3,920 | 3,955 | 346,600 | 988.75 |
| 2014-02-06 | 4,040 | 4,075 | 3,985 | 4,025 | 268,500 | 1,006.25 |
| 2014-02-05 | 3,920 | 3,995 | 3,895 | 3,945 | 441,500 | 986.25 |
| 2014-02-04 | 3,935 | 3,935 | 3,810 | 3,810 | 269,900 | 952.50 |
| 2014-02-03 | 4,035 | 4,060 | 3,980 | 4,005 | 218,600 | 1,001.25 |
| 2014-01-31 | 4,045 | 4,055 | 3,970 | 4,030 | 309,700 | 1,007.50 |
| 2014-01-30 | 4,070 | 4,080 | 3,990 | 4,030 | 387,900 | 1,007.50 |
| 2014-01-29 | 4,135 | 4,185 | 4,095 | 4,140 | 329,200 | 1,035 |
| 2014-01-28 | 4,145 | 4,185 | 4,105 | 4,115 | 397,500 | 1,028.75 |
| 2014-01-27 | 4,070 | 4,160 | 4,065 | 4,115 | 368,000 | 1,028.75 |
| 2014-01-24 | 4,190 | 4,230 | 4,155 | 4,180 | 295,200 | 1,045 |
| 2014-01-23 | 4,285 | 4,285 | 4,210 | 4,240 | 267,200 | 1,060 |
| 2014-01-22 | 4,180 | 4,280 | 4,155 | 4,260 | 421,200 | 1,065 |
| 2014-01-21 | 4,125 | 4,195 | 4,095 | 4,180 | 349,700 | 1,045 |
| 2014-01-20 | 4,150 | 4,155 | 4,090 | 4,100 | 173,100 | 1,025 |
| 2014-01-17 | 3,965 | 4,150 | 3,965 | 4,130 | 646,600 | 1,032.50 |
| 2014-01-16 | 3,915 | 3,920 | 3,880 | 3,915 | 206,100 | 978.75 |
| 2014-01-15 | 3,900 | 3,915 | 3,850 | 3,910 | 318,900 | 977.50 |
| 2014-01-14 | 3,800 | 3,840 | 3,755 | 3,810 | 175,700 | 952.50 |
| 2014-01-10 | 3,780 | 3,865 | 3,760 | 3,865 | 300,400 | 966.25 |
| 2014-01-09 | 3,795 | 3,800 | 3,755 | 3,795 | 119,100 | 948.75 |
| 2014-01-08 | 3,795 | 3,820 | 3,735 | 3,790 | 212,300 | 947.50 |
| 2014-01-07 | 3,810 | 3,820 | 3,780 | 3,785 | 272,200 | 946.25 |
| 2014-01-06 | 3,715 | 3,810 | 3,705 | 3,790 | 454,100 | 947.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
