6857 (株)アドバンテスト 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 | 1,552 | 1,558 | 1,510 | 1,511 | 1,219,800 | 377.75 |
| 2014-12-29 | 1,568 | 1,586 | 1,545 | 1,563 | 1,533,200 | 390.75 |
| 2014-12-26 | 1,527 | 1,563 | 1,527 | 1,558 | 957,400 | 389.50 |
| 2014-12-25 | 1,524 | 1,532 | 1,522 | 1,526 | 790,400 | 381.50 |
| 2014-12-24 | 1,546 | 1,550 | 1,524 | 1,532 | 1,037,600 | 383 |
| 2014-12-22 | 1,525 | 1,538 | 1,513 | 1,529 | 1,487,400 | 382.25 |
| 2014-12-19 | 1,510 | 1,534 | 1,507 | 1,531 | 2,148,900 | 382.75 |
| 2014-12-18 | 1,479 | 1,490 | 1,462 | 1,486 | 1,916,900 | 371.50 |
| 2014-12-17 | 1,429 | 1,465 | 1,424 | 1,450 | 2,593,300 | 362.50 |
| 2014-12-16 | 1,436 | 1,451 | 1,412 | 1,431 | 2,783,400 | 357.75 |
| 2014-12-15 | 1,462 | 1,507 | 1,460 | 1,466 | 1,875,200 | 366.50 |
| 2014-12-12 | 1,486 | 1,504 | 1,477 | 1,492 | 4,661,100 | 373 |
| 2014-12-11 | 1,476 | 1,490 | 1,463 | 1,478 | 2,142,600 | 369.50 |
| 2014-12-10 | 1,529 | 1,564 | 1,507 | 1,515 | 3,334,100 | 378.75 |
| 2014-12-09 | 1,493 | 1,547 | 1,490 | 1,546 | 3,792,100 | 386.50 |
| 2014-12-08 | 1,491 | 1,502 | 1,475 | 1,498 | 1,948,400 | 374.50 |
| 2014-12-05 | 1,465 | 1,487 | 1,450 | 1,485 | 1,967,300 | 371.25 |
| 2014-12-04 | 1,444 | 1,478 | 1,439 | 1,474 | 2,599,200 | 368.50 |
| 2014-12-03 | 1,425 | 1,447 | 1,420 | 1,427 | 2,260,700 | 356.75 |
| 2014-12-02 | 1,407 | 1,421 | 1,395 | 1,412 | 1,380,700 | 353 |
| 2014-12-01 | 1,403 | 1,443 | 1,403 | 1,421 | 1,436,000 | 355.25 |
| 2014-11-28 | 1,390 | 1,417 | 1,390 | 1,417 | 1,258,900 | 354.25 |
| 2014-11-27 | 1,395 | 1,410 | 1,390 | 1,394 | 1,166,300 | 348.50 |
| 2014-11-26 | 1,394 | 1,405 | 1,380 | 1,398 | 1,782,600 | 349.50 |
| 2014-11-25 | 1,402 | 1,417 | 1,394 | 1,403 | 1,663,700 | 350.75 |
| 2014-11-21 | 1,389 | 1,397 | 1,369 | 1,394 | 1,837,500 | 348.50 |
| 2014-11-20 | 1,412 | 1,415 | 1,397 | 1,404 | 1,118,000 | 351 |
| 2014-11-19 | 1,409 | 1,419 | 1,396 | 1,397 | 1,485,000 | 349.25 |
| 2014-11-18 | 1,381 | 1,410 | 1,375 | 1,410 | 1,467,100 | 352.50 |
| 2014-11-17 | 1,404 | 1,413 | 1,355 | 1,365 | 2,242,100 | 341.25 |
| 2014-11-14 | 1,409 | 1,417 | 1,394 | 1,415 | 3,599,400 | 353.75 |
| 2014-11-13 | 1,400 | 1,415 | 1,394 | 1,407 | 1,990,200 | 351.75 |
| 2014-11-12 | 1,390 | 1,425 | 1,386 | 1,401 | 3,733,700 | 350.25 |
| 2014-11-11 | 1,343 | 1,375 | 1,334 | 1,368 | 1,784,500 | 342 |
| 2014-11-10 | 1,330 | 1,342 | 1,321 | 1,334 | 1,930,300 | 333.50 |
| 2014-11-07 | 1,352 | 1,355 | 1,334 | 1,339 | 1,966,700 | 334.75 |
| 2014-11-06 | 1,341 | 1,357 | 1,323 | 1,333 | 3,003,600 | 333.25 |
| 2014-11-05 | 1,307 | 1,340 | 1,303 | 1,332 | 3,996,200 | 333 |
| 2014-11-04 | 1,353 | 1,367 | 1,308 | 1,308 | 5,394,800 | 327 |
| 2014-10-31 | 1,243 | 1,294 | 1,233 | 1,280 | 3,908,100 | 320 |
| 2014-10-30 | 1,224 | 1,236 | 1,213 | 1,228 | 2,534,200 | 307 |
| 2014-10-29 | 1,268 | 1,268 | 1,199 | 1,208 | 4,507,000 | 302 |
| 2014-10-28 | 1,212 | 1,228 | 1,206 | 1,219 | 1,674,100 | 304.75 |
| 2014-10-27 | 1,229 | 1,233 | 1,216 | 1,225 | 1,282,900 | 306.25 |
| 2014-10-24 | 1,242 | 1,245 | 1,214 | 1,224 | 1,637,400 | 306 |
| 2014-10-23 | 1,217 | 1,241 | 1,217 | 1,224 | 1,384,800 | 306 |
| 2014-10-22 | 1,223 | 1,231 | 1,203 | 1,229 | 2,232,900 | 307.25 |
| 2014-10-21 | 1,223 | 1,229 | 1,195 | 1,199 | 2,055,400 | 299.75 |
| 2014-10-20 | 1,228 | 1,238 | 1,212 | 1,231 | 2,272,200 | 307.75 |
| 2014-10-17 | 1,228 | 1,240 | 1,192 | 1,198 | 3,642,500 | 299.50 |
| 2014-10-16 | 1,213 | 1,224 | 1,200 | 1,208 | 3,105,700 | 302 |
| 2014-10-15 | 1,245 | 1,254 | 1,226 | 1,251 | 2,638,500 | 312.75 |
| 2014-10-14 | 1,234 | 1,251 | 1,228 | 1,235 | 3,588,900 | 308.75 |
| 2014-10-10 | 1,283 | 1,302 | 1,275 | 1,283 | 3,375,900 | 320.75 |
| 2014-10-09 | 1,344 | 1,350 | 1,313 | 1,316 | 2,148,700 | 329 |
| 2014-10-08 | 1,349 | 1,355 | 1,336 | 1,341 | 1,566,900 | 335.25 |
| 2014-10-07 | 1,370 | 1,381 | 1,363 | 1,368 | 1,387,100 | 342 |
| 2014-10-06 | 1,372 | 1,395 | 1,365 | 1,387 | 1,749,200 | 346.75 |
| 2014-10-03 | 1,324 | 1,347 | 1,324 | 1,346 | 2,046,600 | 336.50 |
| 2014-10-02 | 1,345 | 1,365 | 1,336 | 1,341 | 2,564,300 | 335.25 |
| 2014-10-01 | 1,411 | 1,413 | 1,379 | 1,382 | 1,654,000 | 345.50 |
| 2014-09-30 | 1,410 | 1,420 | 1,404 | 1,414 | 1,877,800 | 353.50 |
| 2014-09-29 | 1,410 | 1,422 | 1,404 | 1,418 | 1,688,400 | 354.50 |
| 2014-09-26 | 1,388 | 1,393 | 1,378 | 1,381 | 2,026,500 | 345.25 |
| 2014-09-25 | 1,405 | 1,420 | 1,405 | 1,416 | 1,611,300 | 354 |
| 2014-09-24 | 1,382 | 1,397 | 1,377 | 1,395 | 1,307,100 | 348.75 |
| 2014-09-22 | 1,394 | 1,399 | 1,382 | 1,391 | 1,244,900 | 347.75 |
| 2014-09-19 | 1,400 | 1,415 | 1,394 | 1,415 | 2,262,400 | 353.75 |
| 2014-09-18 | 1,360 | 1,395 | 1,360 | 1,385 | 2,748,900 | 346.25 |
| 2014-09-17 | 1,356 | 1,364 | 1,337 | 1,347 | 1,620,800 | 336.75 |
| 2014-09-16 | 1,325 | 1,351 | 1,325 | 1,346 | 2,085,200 | 336.50 |
| 2014-09-12 | 1,365 | 1,384 | 1,337 | 1,350 | 6,261,400 | 337.50 |
| 2014-09-11 | 1,300 | 1,361 | 1,300 | 1,357 | 5,149,200 | 339.25 |
| 2014-09-10 | 1,279 | 1,286 | 1,268 | 1,278 | 1,986,600 | 319.50 |
| 2014-09-09 | 1,266 | 1,291 | 1,266 | 1,280 | 2,588,200 | 320 |
| 2014-09-08 | 1,246 | 1,252 | 1,239 | 1,248 | 734,500 | 312 |
| 2014-09-05 | 1,257 | 1,261 | 1,246 | 1,252 | 1,591,900 | 313 |
| 2014-09-04 | 1,240 | 1,248 | 1,235 | 1,240 | 1,098,200 | 310 |
| 2014-09-03 | 1,252 | 1,258 | 1,242 | 1,245 | 1,203,900 | 311.25 |
| 2014-09-02 | 1,235 | 1,252 | 1,228 | 1,244 | 1,199,100 | 311 |
| 2014-09-01 | 1,218 | 1,239 | 1,212 | 1,233 | 1,639,100 | 308.25 |
| 2014-08-29 | 1,203 | 1,212 | 1,197 | 1,208 | 1,433,800 | 302 |
| 2014-08-28 | 1,222 | 1,228 | 1,210 | 1,214 | 1,020,100 | 303.50 |
| 2014-08-27 | 1,200 | 1,229 | 1,197 | 1,222 | 2,161,600 | 305.50 |
| 2014-08-26 | 1,187 | 1,196 | 1,182 | 1,192 | 1,048,300 | 298 |
| 2014-08-25 | 1,178 | 1,188 | 1,176 | 1,185 | 935,800 | 296.25 |
| 2014-08-22 | 1,188 | 1,197 | 1,180 | 1,182 | 1,019,600 | 295.50 |
| 2014-08-21 | 1,179 | 1,186 | 1,172 | 1,184 | 1,284,700 | 296 |
| 2014-08-20 | 1,171 | 1,177 | 1,166 | 1,174 | 801,300 | 293.50 |
| 2014-08-19 | 1,178 | 1,180 | 1,167 | 1,171 | 1,150,100 | 292.75 |
| 2014-08-18 | 1,169 | 1,182 | 1,166 | 1,167 | 1,193,800 | 291.75 |
| 2014-08-15 | 1,169 | 1,173 | 1,162 | 1,168 | 723,400 | 292 |
| 2014-08-14 | 1,174 | 1,183 | 1,169 | 1,171 | 1,280,400 | 292.75 |
| 2014-08-13 | 1,151 | 1,165 | 1,147 | 1,163 | 831,400 | 290.75 |
| 2014-08-12 | 1,157 | 1,162 | 1,147 | 1,152 | 1,491,100 | 288 |
| 2014-08-11 | 1,156 | 1,162 | 1,143 | 1,154 | 1,410,100 | 288.50 |
| 2014-08-08 | 1,153 | 1,162 | 1,126 | 1,135 | 3,416,900 | 283.75 |
| 2014-08-07 | 1,145 | 1,173 | 1,145 | 1,163 | 2,200,100 | 290.75 |
| 2014-08-06 | 1,145 | 1,154 | 1,135 | 1,140 | 1,166,100 | 285 |
| 2014-08-05 | 1,164 | 1,170 | 1,144 | 1,147 | 1,723,700 | 286.75 |
| 2014-08-04 | 1,157 | 1,171 | 1,155 | 1,161 | 1,278,300 | 290.25 |
| 2014-08-01 | 1,155 | 1,172 | 1,154 | 1,159 | 1,878,000 | 289.75 |
| 2014-07-31 | 1,170 | 1,177 | 1,162 | 1,166 | 1,595,300 | 291.50 |
| 2014-07-30 | 1,169 | 1,181 | 1,153 | 1,159 | 1,785,900 | 289.75 |
| 2014-07-29 | 1,177 | 1,186 | 1,167 | 1,174 | 2,447,800 | 293.50 |
| 2014-07-28 | 1,153 | 1,174 | 1,152 | 1,163 | 2,820,000 | 290.75 |
| 2014-07-25 | 1,174 | 1,184 | 1,135 | 1,151 | 6,505,100 | 287.75 |
| 2014-07-24 | 1,235 | 1,243 | 1,211 | 1,234 | 2,324,000 | 308.50 |
| 2014-07-23 | 1,249 | 1,258 | 1,234 | 1,236 | 1,584,700 | 309 |
| 2014-07-22 | 1,222 | 1,252 | 1,222 | 1,244 | 2,228,100 | 311 |
| 2014-07-18 | 1,202 | 1,212 | 1,193 | 1,212 | 1,463,400 | 303 |
| 2014-07-17 | 1,228 | 1,237 | 1,219 | 1,225 | 1,526,700 | 306.25 |
| 2014-07-16 | 1,226 | 1,230 | 1,216 | 1,221 | 1,126,800 | 305.25 |
| 2014-07-15 | 1,230 | 1,248 | 1,225 | 1,232 | 1,334,600 | 308 |
| 2014-07-14 | 1,206 | 1,233 | 1,203 | 1,227 | 1,395,000 | 306.75 |
| 2014-07-11 | 1,197 | 1,212 | 1,189 | 1,204 | 1,892,500 | 301 |
| 2014-07-10 | 1,225 | 1,230 | 1,203 | 1,205 | 1,507,100 | 301.25 |
| 2014-07-09 | 1,223 | 1,229 | 1,211 | 1,225 | 1,983,000 | 306.25 |
| 2014-07-08 | 1,248 | 1,249 | 1,221 | 1,226 | 2,672,400 | 306.50 |
| 2014-07-07 | 1,280 | 1,282 | 1,254 | 1,259 | 1,426,900 | 314.75 |
| 2014-07-04 | 1,285 | 1,286 | 1,276 | 1,277 | 941,000 | 319.25 |
| 2014-07-03 | 1,267 | 1,283 | 1,263 | 1,279 | 1,147,900 | 319.75 |
| 2014-07-02 | 1,288 | 1,289 | 1,267 | 1,269 | 1,448,300 | 317.25 |
| 2014-07-01 | 1,246 | 1,281 | 1,246 | 1,268 | 1,836,000 | 317 |
| 2014-06-30 | 1,248 | 1,264 | 1,247 | 1,252 | 1,168,000 | 313 |
| 2014-06-27 | 1,262 | 1,282 | 1,248 | 1,251 | 2,169,600 | 312.75 |
| 2014-06-26 | 1,281 | 1,282 | 1,265 | 1,271 | 1,387,600 | 317.75 |
| 2014-06-25 | 1,296 | 1,298 | 1,277 | 1,277 | 2,072,100 | 319.25 |
| 2014-06-24 | 1,277 | 1,288 | 1,270 | 1,284 | 1,141,400 | 321 |
| 2014-06-23 | 1,279 | 1,298 | 1,278 | 1,287 | 1,868,400 | 321.75 |
| 2014-06-20 | 1,278 | 1,287 | 1,264 | 1,267 | 2,384,300 | 316.75 |
| 2014-06-19 | 1,288 | 1,303 | 1,279 | 1,284 | 2,740,400 | 321 |
| 2014-06-18 | 1,267 | 1,284 | 1,266 | 1,277 | 1,444,300 | 319.25 |
| 2014-06-17 | 1,258 | 1,268 | 1,251 | 1,264 | 1,672,300 | 316 |
| 2014-06-16 | 1,269 | 1,295 | 1,246 | 1,260 | 3,864,100 | 315 |
| 2014-06-13 | 1,215 | 1,264 | 1,215 | 1,253 | 6,862,900 | 313.25 |
| 2014-06-12 | 1,227 | 1,250 | 1,203 | 1,210 | 3,621,300 | 302.50 |
| 2014-06-11 | 1,188 | 1,232 | 1,188 | 1,224 | 3,525,900 | 306 |
| 2014-06-10 | 1,193 | 1,196 | 1,178 | 1,188 | 1,907,600 | 297 |
| 2014-06-09 | 1,200 | 1,205 | 1,191 | 1,194 | 1,091,100 | 298.50 |
| 2014-06-06 | 1,191 | 1,196 | 1,177 | 1,194 | 1,987,300 | 298.50 |
| 2014-06-05 | 1,184 | 1,206 | 1,174 | 1,185 | 3,116,800 | 296.25 |
| 2014-06-04 | 1,172 | 1,176 | 1,156 | 1,163 | 1,878,900 | 290.75 |
| 2014-06-03 | 1,186 | 1,186 | 1,160 | 1,162 | 1,550,900 | 290.50 |
| 2014-06-02 | 1,157 | 1,167 | 1,154 | 1,163 | 2,032,400 | 290.75 |
| 2014-05-30 | 1,157 | 1,165 | 1,142 | 1,151 | 2,105,500 | 287.75 |
| 2014-05-29 | 1,128 | 1,161 | 1,126 | 1,152 | 1,691,200 | 288 |
| 2014-05-28 | 1,126 | 1,147 | 1,125 | 1,145 | 1,719,100 | 286.25 |
| 2014-05-27 | 1,131 | 1,153 | 1,130 | 1,134 | 1,954,500 | 283.50 |
| 2014-05-26 | 1,127 | 1,133 | 1,114 | 1,123 | 939,200 | 280.75 |
| 2014-05-23 | 1,121 | 1,125 | 1,113 | 1,117 | 1,150,700 | 279.25 |
| 2014-05-22 | 1,098 | 1,129 | 1,096 | 1,121 | 2,137,600 | 280.25 |
| 2014-05-21 | 1,075 | 1,091 | 1,075 | 1,085 | 949,500 | 271.25 |
| 2014-05-20 | 1,079 | 1,102 | 1,077 | 1,092 | 1,414,100 | 273 |
| 2014-05-19 | 1,077 | 1,100 | 1,075 | 1,083 | 2,136,700 | 270.75 |
| 2014-05-16 | 1,071 | 1,083 | 1,068 | 1,074 | 1,632,700 | 268.50 |
| 2014-05-15 | 1,080 | 1,090 | 1,071 | 1,085 | 1,519,700 | 271.25 |
| 2014-05-14 | 1,076 | 1,085 | 1,065 | 1,080 | 1,972,300 | 270 |
| 2014-05-13 | 1,088 | 1,101 | 1,085 | 1,086 | 1,810,900 | 271.50 |
| 2014-05-12 | 1,068 | 1,084 | 1,063 | 1,069 | 2,149,000 | 267.25 |
| 2014-05-09 | 1,083 | 1,095 | 1,072 | 1,087 | 2,438,800 | 271.75 |
| 2014-05-08 | 1,109 | 1,113 | 1,082 | 1,083 | 2,205,400 | 270.75 |
| 2014-05-07 | 1,118 | 1,118 | 1,093 | 1,095 | 2,755,600 | 273.75 |
| 2014-05-02 | 1,119 | 1,135 | 1,115 | 1,118 | 1,810,200 | 279.50 |
| 2014-05-01 | 1,133 | 1,139 | 1,124 | 1,128 | 1,994,900 | 282 |
| 2014-04-30 | 1,131 | 1,142 | 1,119 | 1,126 | 2,487,600 | 281.50 |
| 2014-04-28 | 1,113 | 1,122 | 1,100 | 1,121 | 2,467,100 | 280.25 |
| 2014-04-25 | 1,201 | 1,218 | 1,118 | 1,133 | 6,063,400 | 283.25 |
| 2014-04-24 | 1,183 | 1,203 | 1,174 | 1,176 | 2,815,400 | 294 |
| 2014-04-23 | 1,154 | 1,178 | 1,154 | 1,176 | 2,421,400 | 294 |
| 2014-04-22 | 1,165 | 1,168 | 1,141 | 1,141 | 2,072,700 | 285.25 |
| 2014-04-21 | 1,149 | 1,160 | 1,143 | 1,147 | 1,567,000 | 286.75 |
| 2014-04-18 | 1,156 | 1,161 | 1,142 | 1,148 | 1,594,000 | 287 |
| 2014-04-17 | 1,139 | 1,158 | 1,132 | 1,139 | 2,696,000 | 284.75 |
| 2014-04-16 | 1,108 | 1,127 | 1,103 | 1,126 | 2,119,900 | 281.50 |
| 2014-04-15 | 1,108 | 1,112 | 1,093 | 1,099 | 2,029,200 | 274.75 |
| 2014-04-14 | 1,098 | 1,104 | 1,080 | 1,089 | 1,679,800 | 272.25 |
| 2014-04-11 | 1,076 | 1,100 | 1,068 | 1,097 | 4,867,600 | 274.25 |
| 2014-04-10 | 1,130 | 1,136 | 1,106 | 1,110 | 2,211,300 | 277.50 |
| 2014-04-09 | 1,127 | 1,144 | 1,111 | 1,122 | 2,423,900 | 280.50 |
| 2014-04-08 | 1,150 | 1,166 | 1,141 | 1,145 | 3,130,900 | 286.25 |
| 2014-04-07 | 1,142 | 1,157 | 1,137 | 1,149 | 1,828,800 | 287.25 |
| 2014-04-04 | 1,160 | 1,168 | 1,153 | 1,164 | 1,782,300 | 291 |
| 2014-04-03 | 1,160 | 1,170 | 1,142 | 1,149 | 2,952,200 | 287.25 |
| 2014-04-02 | 1,160 | 1,190 | 1,159 | 1,171 | 4,085,300 | 292.75 |
| 2014-04-01 | 1,122 | 1,157 | 1,116 | 1,130 | 4,107,000 | 282.50 |
| 2014-03-31 | 1,116 | 1,123 | 1,104 | 1,117 | 2,432,400 | 279.25 |
| 2014-03-28 | 1,088 | 1,121 | 1,085 | 1,112 | 2,911,700 | 278 |
| 2014-03-27 | 1,052 | 1,098 | 1,052 | 1,094 | 2,647,500 | 273.50 |
| 2014-03-26 | 1,081 | 1,094 | 1,074 | 1,087 | 3,083,000 | 271.75 |
| 2014-03-25 | 1,070 | 1,100 | 1,065 | 1,071 | 4,473,500 | 267.75 |
| 2014-03-24 | 1,035 | 1,074 | 1,027 | 1,050 | 4,195,700 | 262.50 |
| 2014-03-20 | 1,018 | 1,024 | 993 | 1,010 | 2,911,700 | 252.50 |
| 2014-03-19 | 1,008 | 1,022 | 988 | 1,008 | 2,839,100 | 252 |
| 2014-03-18 | 1,015 | 1,015 | 992 | 999 | 2,332,300 | 249.75 |
| 2014-03-17 | 1,002 | 1,024 | 992 | 1,006 | 2,232,800 | 251.50 |
| 2014-03-14 | 1,007 | 1,020 | 1,005 | 1,013 | 4,936,900 | 253.25 |
| 2014-03-13 | 1,060 | 1,064 | 1,036 | 1,039 | 1,542,600 | 259.75 |
| 2014-03-12 | 1,054 | 1,064 | 1,045 | 1,049 | 2,096,200 | 262.25 |
| 2014-03-11 | 1,061 | 1,065 | 1,049 | 1,060 | 1,197,600 | 265 |
| 2014-03-10 | 1,065 | 1,072 | 1,043 | 1,059 | 2,246,600 | 264.75 |
| 2014-03-07 | 1,078 | 1,088 | 1,072 | 1,076 | 1,686,900 | 269 |
| 2014-03-06 | 1,080 | 1,084 | 1,064 | 1,076 | 1,501,400 | 269 |
| 2014-03-05 | 1,071 | 1,077 | 1,059 | 1,060 | 2,098,400 | 265 |
| 2014-03-04 | 1,057 | 1,062 | 1,029 | 1,047 | 3,686,400 | 261.75 |
| 2014-03-03 | 1,085 | 1,096 | 1,054 | 1,076 | 2,593,900 | 269 |
| 2014-02-28 | 1,088 | 1,137 | 1,088 | 1,105 | 3,447,500 | 276.25 |
| 2014-02-27 | 1,079 | 1,110 | 1,070 | 1,105 | 4,265,700 | 276.25 |
| 2014-02-26 | 1,119 | 1,138 | 1,118 | 1,123 | 1,401,800 | 280.75 |
| 2014-02-25 | 1,130 | 1,142 | 1,130 | 1,134 | 1,605,500 | 283.50 |
| 2014-02-24 | 1,110 | 1,143 | 1,108 | 1,136 | 2,008,100 | 284 |
| 2014-02-21 | 1,092 | 1,132 | 1,090 | 1,125 | 2,785,500 | 281.25 |
| 2014-02-20 | 1,102 | 1,127 | 1,083 | 1,086 | 2,643,400 | 271.50 |
| 2014-02-19 | 1,095 | 1,119 | 1,091 | 1,103 | 1,946,000 | 275.75 |
| 2014-02-18 | 1,075 | 1,110 | 1,068 | 1,096 | 2,128,500 | 274 |
| 2014-02-17 | 1,057 | 1,076 | 1,052 | 1,063 | 1,602,600 | 265.75 |
| 2014-02-14 | 1,054 | 1,099 | 1,048 | 1,060 | 3,928,500 | 265 |
| 2014-02-13 | 1,054 | 1,068 | 1,044 | 1,053 | 2,303,100 | 263.25 |
| 2014-02-12 | 1,075 | 1,086 | 1,062 | 1,073 | 2,048,800 | 268.25 |
| 2014-02-10 | 1,069 | 1,073 | 1,056 | 1,067 | 1,803,100 | 266.75 |
| 2014-02-07 | 1,035 | 1,064 | 1,032 | 1,052 | 1,987,100 | 263 |
| 2014-02-06 | 1,029 | 1,034 | 1,009 | 1,010 | 2,944,000 | 252.50 |
| 2014-02-05 | 1,040 | 1,048 | 1,008 | 1,030 | 2,829,600 | 257.50 |
| 2014-02-04 | 1,037 | 1,039 | 1,010 | 1,016 | 3,899,500 | 254 |
| 2014-02-03 | 1,080 | 1,096 | 1,057 | 1,066 | 3,053,800 | 266.50 |
| 2014-01-31 | 1,138 | 1,141 | 1,079 | 1,098 | 3,946,800 | 274.50 |
| 2014-01-30 | 1,168 | 1,175 | 1,109 | 1,133 | 4,803,800 | 283.25 |
| 2014-01-29 | 1,116 | 1,154 | 1,085 | 1,153 | 10,601,300 | 288.25 |
| 2014-01-28 | 1,193 | 1,211 | 1,163 | 1,206 | 3,536,900 | 301.50 |
| 2014-01-27 | 1,216 | 1,227 | 1,198 | 1,207 | 5,030,400 | 301.75 |
| 2014-01-24 | 1,269 | 1,315 | 1,257 | 1,285 | 4,137,300 | 321.25 |
| 2014-01-23 | 1,268 | 1,302 | 1,248 | 1,293 | 4,575,300 | 323.25 |
| 2014-01-22 | 1,242 | 1,260 | 1,225 | 1,256 | 2,926,200 | 314 |
| 2014-01-21 | 1,251 | 1,271 | 1,251 | 1,261 | 2,161,500 | 315.25 |
| 2014-01-20 | 1,238 | 1,282 | 1,229 | 1,237 | 2,327,300 | 309.25 |
| 2014-01-17 | 1,203 | 1,249 | 1,203 | 1,237 | 2,794,300 | 309.25 |
| 2014-01-16 | 1,229 | 1,240 | 1,217 | 1,222 | 2,350,900 | 305.50 |
| 2014-01-15 | 1,183 | 1,239 | 1,175 | 1,222 | 3,727,700 | 305.50 |
| 2014-01-14 | 1,190 | 1,197 | 1,162 | 1,171 | 4,384,300 | 292.75 |
| 2014-01-10 | 1,225 | 1,233 | 1,213 | 1,230 | 3,966,300 | 307.50 |
| 2014-01-09 | 1,229 | 1,255 | 1,228 | 1,244 | 2,979,000 | 311 |
| 2014-01-08 | 1,242 | 1,246 | 1,223 | 1,237 | 2,606,600 | 309.25 |
| 2014-01-07 | 1,251 | 1,254 | 1,229 | 1,233 | 2,159,000 | 308.25 |
| 2014-01-06 | 1,281 | 1,298 | 1,251 | 1,253 | 3,525,200 | 313.25 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
