6861 (株)キーエンス 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 | 55,000 | 55,000 | 53,780 | 53,810 | 67,800 | 13,452.50 |
| 2014-12-29 | 55,490 | 55,490 | 54,340 | 55,080 | 60,300 | 13,770 |
| 2014-12-26 | 54,430 | 55,200 | 54,430 | 55,170 | 37,500 | 13,792.50 |
| 2014-12-25 | 54,600 | 54,900 | 54,470 | 54,560 | 56,900 | 13,640 |
| 2014-12-24 | 55,430 | 55,430 | 54,650 | 54,820 | 96,200 | 13,705 |
| 2014-12-22 | 54,170 | 54,760 | 53,520 | 54,060 | 112,800 | 13,515 |
| 2014-12-19 | 53,950 | 54,000 | 53,370 | 53,870 | 106,000 | 13,467.50 |
| 2014-12-18 | 52,500 | 53,140 | 52,290 | 52,410 | 150,600 | 13,102.50 |
| 2014-12-17 | 51,500 | 51,930 | 51,350 | 51,550 | 134,300 | 12,887.50 |
| 2014-12-16 | 52,000 | 52,320 | 51,420 | 51,530 | 134,600 | 12,882.50 |
| 2014-12-15 | 52,880 | 53,310 | 52,610 | 52,710 | 88,100 | 13,177.50 |
| 2014-12-12 | 53,000 | 54,260 | 52,870 | 53,400 | 228,500 | 13,350 |
| 2014-12-11 | 52,200 | 54,260 | 52,160 | 53,810 | 159,100 | 13,452.50 |
| 2014-12-10 | 54,410 | 54,870 | 52,910 | 53,200 | 209,400 | 13,300 |
| 2014-12-09 | 55,800 | 56,680 | 55,280 | 55,310 | 134,200 | 13,827.50 |
| 2014-12-08 | 57,000 | 57,000 | 56,240 | 56,290 | 124,100 | 14,072.50 |
| 2014-12-05 | 55,590 | 56,060 | 55,310 | 56,000 | 106,300 | 14,000 |
| 2014-12-04 | 55,620 | 55,620 | 55,120 | 55,270 | 112,700 | 13,817.50 |
| 2014-12-03 | 55,760 | 55,830 | 54,920 | 54,980 | 133,200 | 13,745 |
| 2014-12-02 | 55,170 | 55,550 | 55,000 | 55,230 | 119,000 | 13,807.50 |
| 2014-12-01 | 55,280 | 56,290 | 55,170 | 55,520 | 143,700 | 13,880 |
| 2014-11-28 | 54,110 | 54,890 | 54,100 | 54,820 | 87,800 | 13,705 |
| 2014-11-27 | 53,800 | 54,480 | 53,800 | 54,120 | 101,500 | 13,530 |
| 2014-11-26 | 55,000 | 55,270 | 54,260 | 54,310 | 168,900 | 13,577.50 |
| 2014-11-25 | 56,000 | 56,010 | 55,220 | 55,530 | 162,200 | 13,882.50 |
| 2014-11-21 | 55,700 | 55,700 | 54,930 | 55,540 | 99,700 | 13,885 |
| 2014-11-20 | 56,000 | 56,080 | 55,600 | 55,650 | 87,600 | 13,912.50 |
| 2014-11-19 | 56,070 | 56,300 | 55,420 | 55,470 | 153,900 | 13,867.50 |
| 2014-11-18 | 55,380 | 56,230 | 55,210 | 56,080 | 211,000 | 14,020 |
| 2014-11-17 | 55,990 | 56,080 | 54,110 | 54,200 | 194,700 | 13,550 |
| 2014-11-14 | 56,290 | 56,340 | 55,420 | 56,000 | 195,200 | 14,000 |
| 2014-11-13 | 54,670 | 55,530 | 54,390 | 55,470 | 155,400 | 13,867.50 |
| 2014-11-12 | 54,760 | 55,530 | 54,560 | 54,660 | 197,700 | 13,665 |
| 2014-11-11 | 53,700 | 54,160 | 53,530 | 53,970 | 153,000 | 13,492.50 |
| 2014-11-10 | 53,280 | 54,060 | 53,200 | 53,700 | 178,400 | 13,425 |
| 2014-11-07 | 52,820 | 53,740 | 52,810 | 53,700 | 198,600 | 13,425 |
| 2014-11-06 | 53,340 | 53,480 | 52,320 | 52,800 | 347,700 | 13,200 |
| 2014-11-05 | 54,720 | 54,930 | 53,200 | 53,340 | 481,200 | 13,335 |
| 2014-11-04 | 58,000 | 58,000 | 55,300 | 56,300 | 531,700 | 14,075 |
| 2014-10-31 | 50,360 | 52,600 | 50,250 | 52,480 | 519,100 | 13,120 |
| 2014-10-30 | 50,000 | 50,920 | 49,770 | 50,360 | 473,800 | 12,590 |
| 2014-10-29 | 46,900 | 47,915 | 46,790 | 47,615 | 254,400 | 11,903.80 |
| 2014-10-28 | 46,255 | 46,460 | 45,975 | 46,040 | 80,200 | 11,510 |
| 2014-10-27 | 45,400 | 46,235 | 45,210 | 46,055 | 142,300 | 11,513.80 |
| 2014-10-24 | 45,500 | 45,755 | 45,050 | 45,220 | 102,300 | 11,305 |
| 2014-10-23 | 44,710 | 44,895 | 44,280 | 44,880 | 92,800 | 11,220 |
| 2014-10-22 | 44,405 | 44,850 | 44,000 | 44,690 | 108,500 | 11,172.50 |
| 2014-10-21 | 44,895 | 44,900 | 43,600 | 43,730 | 94,100 | 10,932.50 |
| 2014-10-20 | 44,080 | 44,670 | 44,065 | 44,560 | 146,300 | 11,140 |
| 2014-10-17 | 43,555 | 43,835 | 42,660 | 42,670 | 181,800 | 10,667.50 |
| 2014-10-16 | 43,380 | 43,885 | 43,100 | 43,555 | 145,300 | 10,888.80 |
| 2014-10-15 | 43,950 | 44,435 | 43,670 | 44,355 | 126,500 | 11,088.80 |
| 2014-10-14 | 44,015 | 44,390 | 43,715 | 43,950 | 178,400 | 10,987.50 |
| 2014-10-10 | 45,035 | 45,435 | 44,865 | 45,170 | 161,100 | 11,292.50 |
| 2014-10-09 | 47,120 | 47,230 | 45,920 | 46,020 | 124,300 | 11,505 |
| 2014-10-08 | 46,975 | 47,145 | 46,545 | 46,855 | 126,200 | 11,713.80 |
| 2014-10-07 | 47,990 | 48,030 | 47,645 | 47,680 | 104,600 | 11,920 |
| 2014-10-06 | 48,100 | 48,110 | 47,655 | 47,655 | 106,500 | 11,913.80 |
| 2014-10-03 | 46,455 | 47,250 | 46,260 | 47,250 | 179,400 | 11,812.50 |
| 2014-10-02 | 46,825 | 46,950 | 45,935 | 45,970 | 130,800 | 11,492.50 |
| 2014-10-01 | 47,675 | 47,740 | 46,870 | 46,980 | 161,300 | 11,745 |
| 2014-09-30 | 48,000 | 48,100 | 47,525 | 47,665 | 195,600 | 11,916.20 |
| 2014-09-29 | 48,000 | 48,225 | 47,805 | 48,000 | 107,700 | 12,000 |
| 2014-09-26 | 47,810 | 47,995 | 47,700 | 47,980 | 87,700 | 11,995 |
| 2014-09-25 | 47,160 | 48,095 | 46,845 | 48,095 | 180,300 | 12,023.80 |
| 2014-09-24 | 46,500 | 47,230 | 46,500 | 46,635 | 153,600 | 11,658.80 |
| 2014-09-22 | 46,130 | 46,800 | 45,970 | 46,790 | 181,900 | 11,697.50 |
| 2014-09-19 | 46,000 | 46,175 | 45,655 | 45,955 | 184,400 | 11,488.80 |
| 2014-09-18 | 45,650 | 45,960 | 45,550 | 45,750 | 115,500 | 11,437.50 |
| 2014-09-17 | 45,500 | 45,750 | 45,285 | 45,285 | 74,300 | 11,321.20 |
| 2014-09-16 | 45,250 | 45,720 | 45,210 | 45,515 | 95,000 | 11,378.80 |
| 2014-09-12 | 45,800 | 45,800 | 45,370 | 45,680 | 127,600 | 11,420 |
| 2014-09-11 | 46,000 | 46,000 | 45,550 | 45,610 | 59,700 | 11,402.50 |
| 2014-09-10 | 45,010 | 45,980 | 45,010 | 45,950 | 121,700 | 11,487.50 |
| 2014-09-09 | 45,175 | 45,330 | 45,035 | 45,205 | 94,400 | 11,301.20 |
| 2014-09-08 | 45,190 | 45,500 | 45,165 | 45,255 | 88,400 | 11,313.80 |
| 2014-09-05 | 45,500 | 45,700 | 45,145 | 45,200 | 83,800 | 11,300 |
| 2014-09-04 | 45,520 | 45,520 | 45,205 | 45,220 | 94,800 | 11,305 |
| 2014-09-03 | 45,625 | 45,895 | 45,420 | 45,520 | 110,500 | 11,380 |
| 2014-09-02 | 44,840 | 45,340 | 44,750 | 45,200 | 93,700 | 11,300 |
| 2014-09-01 | 44,500 | 44,570 | 44,330 | 44,570 | 43,700 | 11,142.50 |
| 2014-08-29 | 44,745 | 45,250 | 44,480 | 44,525 | 85,400 | 11,131.20 |
| 2014-08-28 | 44,280 | 45,020 | 44,100 | 44,750 | 110,600 | 11,187.50 |
| 2014-08-27 | 44,700 | 44,855 | 44,295 | 44,580 | 110,100 | 11,145 |
| 2014-08-26 | 44,700 | 44,740 | 44,270 | 44,280 | 169,200 | 11,070 |
| 2014-08-25 | 44,800 | 45,005 | 44,620 | 44,835 | 91,100 | 11,208.80 |
| 2014-08-22 | 45,210 | 45,240 | 44,775 | 44,775 | 107,200 | 11,193.80 |
| 2014-08-21 | 45,015 | 45,285 | 44,790 | 45,230 | 121,100 | 11,307.50 |
| 2014-08-20 | 44,950 | 45,260 | 44,950 | 45,015 | 100,200 | 11,253.80 |
| 2014-08-19 | 44,645 | 45,065 | 44,450 | 45,005 | 103,500 | 11,251.20 |
| 2014-08-18 | 44,105 | 44,350 | 43,780 | 44,315 | 88,200 | 11,078.80 |
| 2014-08-15 | 44,470 | 44,540 | 44,085 | 44,255 | 84,600 | 11,063.80 |
| 2014-08-14 | 44,280 | 44,545 | 43,900 | 44,515 | 95,300 | 11,128.80 |
| 2014-08-13 | 43,900 | 44,180 | 43,730 | 43,825 | 119,000 | 10,956.20 |
| 2014-08-12 | 44,325 | 44,425 | 43,860 | 44,300 | 95,300 | 11,075 |
| 2014-08-11 | 44,255 | 44,420 | 43,815 | 44,320 | 98,400 | 11,080 |
| 2014-08-08 | 44,355 | 44,700 | 43,515 | 43,555 | 137,600 | 10,888.80 |
| 2014-08-07 | 44,425 | 44,775 | 44,020 | 44,665 | 95,200 | 11,166.20 |
| 2014-08-06 | 44,880 | 44,880 | 43,935 | 44,405 | 123,100 | 11,101.20 |
| 2014-08-05 | 44,935 | 45,420 | 44,820 | 44,885 | 115,100 | 11,221.20 |
| 2014-08-04 | 44,930 | 45,420 | 44,705 | 44,935 | 110,100 | 11,233.80 |
| 2014-08-01 | 44,600 | 45,520 | 44,600 | 45,465 | 146,700 | 11,366.20 |
| 2014-07-31 | 45,735 | 45,735 | 45,180 | 45,245 | 152,400 | 11,311.20 |
| 2014-07-30 | 45,880 | 45,880 | 45,195 | 45,350 | 149,200 | 11,337.50 |
| 2014-07-29 | 46,260 | 46,320 | 45,420 | 45,465 | 260,100 | 11,366.20 |
| 2014-07-28 | 44,030 | 44,465 | 43,955 | 44,125 | 96,300 | 11,031.20 |
| 2014-07-25 | 43,270 | 44,200 | 43,045 | 44,060 | 160,100 | 11,015 |
| 2014-07-24 | 43,180 | 43,200 | 42,765 | 43,050 | 83,300 | 10,762.50 |
| 2014-07-23 | 43,260 | 43,310 | 42,910 | 42,990 | 62,600 | 10,747.50 |
| 2014-07-22 | 43,090 | 43,300 | 42,730 | 42,910 | 148,900 | 10,727.50 |
| 2014-07-18 | 42,900 | 43,205 | 42,665 | 43,100 | 89,800 | 10,775 |
| 2014-07-17 | 43,500 | 43,595 | 43,125 | 43,160 | 91,200 | 10,790 |
| 2014-07-16 | 42,950 | 43,520 | 42,950 | 43,300 | 144,400 | 10,825 |
| 2014-07-15 | 43,015 | 43,200 | 42,870 | 42,975 | 136,000 | 10,743.80 |
| 2014-07-14 | 42,805 | 43,060 | 42,405 | 42,905 | 152,100 | 10,726.20 |
| 2014-07-11 | 42,770 | 43,485 | 42,545 | 43,145 | 184,300 | 10,786.20 |
| 2014-07-10 | 43,610 | 43,755 | 43,265 | 43,385 | 80,200 | 10,846.20 |
| 2014-07-09 | 43,235 | 43,545 | 42,905 | 43,465 | 111,000 | 10,866.20 |
| 2014-07-08 | 43,730 | 44,080 | 43,205 | 43,750 | 158,200 | 10,937.50 |
| 2014-07-07 | 44,320 | 44,390 | 44,005 | 44,050 | 99,600 | 11,012.50 |
| 2014-07-04 | 44,685 | 44,745 | 43,980 | 44,320 | 108,600 | 11,080 |
| 2014-07-03 | 44,500 | 44,620 | 43,985 | 44,135 | 188,400 | 11,033.80 |
| 2014-07-02 | 45,555 | 45,600 | 44,810 | 44,900 | 162,000 | 11,225 |
| 2014-07-01 | 44,775 | 45,750 | 44,695 | 45,625 | 182,100 | 11,406.20 |
| 2014-06-30 | 44,105 | 44,280 | 43,820 | 44,195 | 100,700 | 11,048.80 |
| 2014-06-27 | 44,150 | 44,385 | 43,710 | 43,915 | 94,200 | 10,978.80 |
| 2014-06-26 | 43,900 | 44,450 | 43,830 | 44,280 | 77,800 | 11,070 |
| 2014-06-25 | 44,050 | 44,300 | 43,805 | 43,935 | 112,800 | 10,983.80 |
| 2014-06-24 | 44,135 | 44,485 | 43,825 | 44,445 | 162,300 | 11,111.20 |
| 2014-06-23 | 44,705 | 44,770 | 44,440 | 44,550 | 122,100 | 11,137.50 |
| 2014-06-20 | 44,800 | 44,825 | 44,220 | 44,370 | 186,600 | 11,092.50 |
| 2014-06-19 | 43,900 | 44,585 | 43,635 | 44,435 | 226,400 | 11,108.80 |
| 2014-06-18 | 43,145 | 43,890 | 43,050 | 43,775 | 171,700 | 10,943.80 |
| 2014-06-17 | 41,955 | 42,970 | 41,910 | 42,955 | 252,600 | 10,738.80 |
| 2014-06-16 | 41,715 | 41,850 | 41,370 | 41,610 | 94,700 | 10,402.50 |
| 2014-06-13 | 41,240 | 41,755 | 41,045 | 41,735 | 145,400 | 10,433.80 |
| 2014-06-12 | 41,610 | 41,875 | 41,420 | 41,620 | 107,700 | 10,405 |
| 2014-06-11 | 41,785 | 42,070 | 41,620 | 42,015 | 127,900 | 10,503.80 |
| 2014-06-10 | 42,055 | 42,195 | 41,665 | 41,805 | 101,300 | 10,451.20 |
| 2014-06-09 | 42,770 | 42,945 | 42,075 | 42,150 | 96,800 | 10,537.50 |
| 2014-06-06 | 42,880 | 42,885 | 42,060 | 42,185 | 143,200 | 10,546.20 |
| 2014-06-05 | 42,800 | 42,900 | 42,235 | 42,525 | 199,600 | 10,631.20 |
| 2014-06-04 | 41,950 | 42,210 | 41,650 | 41,865 | 178,800 | 10,466.20 |
| 2014-06-03 | 41,215 | 41,995 | 41,040 | 41,560 | 209,600 | 10,390 |
| 2014-06-02 | 39,805 | 40,695 | 39,745 | 40,320 | 192,500 | 10,080 |
| 2014-05-30 | 39,800 | 40,140 | 39,435 | 39,545 | 163,700 | 9,886.25 |
| 2014-05-29 | 39,600 | 40,085 | 39,600 | 39,885 | 151,600 | 9,971.25 |
| 2014-05-28 | 40,610 | 40,710 | 40,070 | 40,190 | 146,200 | 10,047.50 |
| 2014-05-27 | 40,330 | 40,995 | 40,180 | 40,330 | 90,300 | 10,082.50 |
| 2014-05-26 | 40,265 | 40,695 | 40,110 | 40,450 | 90,800 | 10,112.50 |
| 2014-05-23 | 39,320 | 40,150 | 39,320 | 39,650 | 162,300 | 9,912.50 |
| 2014-05-22 | 38,450 | 39,010 | 38,225 | 38,895 | 121,100 | 9,723.75 |
| 2014-05-21 | 38,215 | 38,685 | 38,065 | 38,225 | 108,000 | 9,556.25 |
| 2014-05-20 | 38,780 | 39,020 | 38,460 | 38,590 | 138,600 | 9,647.50 |
| 2014-05-19 | 38,300 | 38,725 | 38,245 | 38,385 | 122,000 | 9,596.25 |
| 2014-05-16 | 38,000 | 38,150 | 37,795 | 38,095 | 124,100 | 9,523.75 |
| 2014-05-15 | 38,300 | 38,630 | 38,120 | 38,620 | 159,300 | 9,655 |
| 2014-05-14 | 39,175 | 39,330 | 38,590 | 39,285 | 182,700 | 9,821.25 |
| 2014-05-13 | 38,300 | 38,905 | 38,005 | 38,890 | 281,000 | 9,722.50 |
| 2014-05-12 | 37,420 | 37,485 | 37,000 | 37,165 | 221,500 | 9,291.25 |
| 2014-05-09 | 38,000 | 38,135 | 36,095 | 36,510 | 330,500 | 9,127.50 |
| 2014-05-08 | 38,150 | 38,660 | 38,010 | 38,430 | 144,800 | 9,607.50 |
| 2014-05-07 | 38,900 | 39,000 | 38,005 | 38,240 | 162,600 | 9,560 |
| 2014-05-02 | 39,250 | 39,705 | 38,800 | 39,700 | 156,300 | 9,925 |
| 2014-05-01 | 39,705 | 39,750 | 38,965 | 39,500 | 168,000 | 9,875 |
| 2014-04-30 | 38,445 | 39,405 | 38,300 | 39,385 | 295,400 | 9,846.25 |
| 2014-04-28 | 38,710 | 38,870 | 37,950 | 38,205 | 123,000 | 9,551.25 |
| 2014-04-25 | 39,255 | 39,350 | 38,805 | 39,005 | 107,900 | 9,751.25 |
| 2014-04-24 | 39,920 | 40,210 | 39,030 | 39,255 | 137,000 | 9,813.75 |
| 2014-04-23 | 39,800 | 40,050 | 39,210 | 39,995 | 149,500 | 9,998.75 |
| 2014-04-22 | 40,015 | 40,290 | 39,085 | 39,230 | 157,700 | 9,807.50 |
| 2014-04-21 | 40,180 | 40,475 | 39,840 | 39,925 | 59,400 | 9,981.25 |
| 2014-04-18 | 39,815 | 40,310 | 39,540 | 40,255 | 65,700 | 10,063.80 |
| 2014-04-17 | 40,210 | 40,240 | 39,480 | 39,700 | 103,400 | 9,925 |
| 2014-04-16 | 38,905 | 39,660 | 38,560 | 39,635 | 144,400 | 9,908.75 |
| 2014-04-15 | 40,100 | 40,190 | 38,555 | 38,565 | 165,800 | 9,641.25 |
| 2014-04-14 | 39,230 | 39,880 | 39,210 | 39,400 | 138,700 | 9,850 |
| 2014-04-11 | 39,300 | 39,895 | 38,860 | 39,230 | 185,600 | 9,807.50 |
| 2014-04-10 | 41,170 | 41,310 | 40,265 | 40,465 | 108,400 | 10,116.20 |
| 2014-04-09 | 40,500 | 40,880 | 40,010 | 40,260 | 140,900 | 10,065 |
| 2014-04-08 | 42,085 | 42,085 | 41,310 | 41,340 | 93,100 | 10,335 |
| 2014-04-07 | 42,000 | 42,480 | 41,960 | 42,240 | 75,700 | 10,560 |
| 2014-04-04 | 43,000 | 43,100 | 42,455 | 42,605 | 96,000 | 10,651.20 |
| 2014-04-03 | 43,205 | 43,400 | 42,800 | 43,055 | 108,400 | 10,763.80 |
| 2014-04-02 | 43,505 | 43,845 | 42,960 | 43,000 | 137,300 | 10,750 |
| 2014-04-01 | 43,000 | 43,660 | 42,775 | 43,505 | 223,000 | 10,876.20 |
| 2014-03-31 | 42,905 | 42,945 | 41,850 | 42,570 | 179,200 | 10,642.50 |
| 2014-03-28 | 41,425 | 42,000 | 41,255 | 41,985 | 175,100 | 10,496.20 |
| 2014-03-27 | 41,365 | 42,350 | 41,125 | 42,350 | 201,700 | 10,587.50 |
| 2014-03-26 | 40,775 | 41,365 | 40,520 | 41,365 | 161,100 | 10,341.20 |
| 2014-03-25 | 40,450 | 41,550 | 40,100 | 40,575 | 292,800 | 10,143.80 |
| 2014-03-24 | 40,400 | 40,935 | 39,785 | 40,500 | 356,700 | 10,125 |
| 2014-03-20 | 38,280 | 38,590 | 37,470 | 37,880 | 172,700 | 9,470 |
| 2014-03-19 | 39,145 | 39,275 | 38,285 | 38,410 | 121,300 | 9,602.50 |
| 2014-03-18 | 40,000 | 40,000 | 38,440 | 38,445 | 146,500 | 9,611.25 |
| 2014-03-17 | 38,900 | 39,300 | 38,500 | 38,750 | 122,700 | 9,687.50 |
| 2014-03-14 | 39,710 | 41,110 | 39,300 | 39,300 | 205,600 | 9,825 |
| 2014-03-13 | 41,470 | 41,850 | 40,910 | 41,110 | 92,700 | 10,277.50 |
| 2014-03-12 | 41,005 | 41,400 | 40,710 | 41,015 | 138,600 | 10,253.80 |
| 2014-03-11 | 42,060 | 42,195 | 41,375 | 41,550 | 134,300 | 10,387.50 |
| 2014-03-10 | 42,150 | 42,505 | 41,900 | 42,055 | 96,900 | 10,513.80 |
| 2014-03-07 | 43,145 | 43,350 | 42,425 | 42,685 | 103,400 | 10,671.20 |
| 2014-03-06 | 41,885 | 42,700 | 41,465 | 42,700 | 147,000 | 10,675 |
| 2014-03-05 | 43,100 | 43,485 | 41,870 | 41,900 | 164,100 | 10,475 |
| 2014-03-04 | 41,710 | 42,715 | 41,710 | 42,600 | 131,900 | 10,650 |
| 2014-03-03 | 43,475 | 43,475 | 41,895 | 42,135 | 130,000 | 10,533.80 |
| 2014-02-28 | 43,755 | 43,855 | 43,255 | 43,670 | 126,000 | 10,917.50 |
| 2014-02-27 | 43,540 | 43,795 | 43,025 | 43,240 | 122,000 | 10,810 |
| 2014-02-26 | 43,520 | 44,220 | 43,250 | 43,560 | 148,900 | 10,890 |
| 2014-02-25 | 44,000 | 44,375 | 43,745 | 44,300 | 116,800 | 11,075 |
| 2014-02-24 | 43,495 | 43,555 | 42,400 | 43,165 | 101,700 | 10,791.20 |
| 2014-02-21 | 43,065 | 43,775 | 42,825 | 43,255 | 117,400 | 10,813.80 |
| 2014-02-20 | 44,000 | 44,145 | 41,880 | 42,365 | 179,400 | 10,591.20 |
| 2014-02-19 | 43,760 | 44,200 | 43,300 | 44,175 | 146,700 | 11,043.80 |
| 2014-02-18 | 42,750 | 43,955 | 42,335 | 43,870 | 173,400 | 10,967.50 |
| 2014-02-17 | 40,990 | 41,820 | 40,855 | 41,770 | 94,400 | 10,442.50 |
| 2014-02-14 | 42,435 | 42,650 | 40,555 | 40,760 | 198,500 | 10,190 |
| 2014-02-13 | 43,395 | 43,395 | 42,150 | 42,440 | 117,700 | 10,610 |
| 2014-02-12 | 43,210 | 43,395 | 42,630 | 43,300 | 151,400 | 10,825 |
| 2014-02-10 | 41,580 | 42,395 | 41,325 | 42,365 | 165,100 | 10,591.20 |
| 2014-02-07 | 41,645 | 41,680 | 40,480 | 40,880 | 149,900 | 10,220 |
| 2014-02-06 | 41,340 | 41,925 | 40,920 | 40,950 | 185,700 | 10,237.50 |
| 2014-02-05 | 40,370 | 41,155 | 40,125 | 40,850 | 241,100 | 10,212.50 |
| 2014-02-04 | 39,500 | 39,895 | 38,210 | 38,270 | 255,100 | 9,567.50 |
| 2014-02-03 | 41,500 | 41,500 | 40,505 | 40,515 | 204,900 | 10,128.80 |
| 2014-01-31 | 42,790 | 43,160 | 42,070 | 42,510 | 148,400 | 10,627.50 |
| 2014-01-30 | 42,100 | 42,435 | 42,005 | 42,280 | 103,900 | 10,570 |
| 2014-01-29 | 42,500 | 43,735 | 42,235 | 43,660 | 118,500 | 10,915 |
| 2014-01-28 | 42,000 | 42,475 | 42,000 | 42,090 | 149,700 | 10,522.50 |
| 2014-01-27 | 42,665 | 42,800 | 41,930 | 42,000 | 185,000 | 10,500 |
| 2014-01-24 | 44,000 | 44,075 | 43,660 | 43,980 | 176,900 | 10,995 |
| 2014-01-23 | 44,405 | 44,775 | 43,950 | 44,000 | 157,900 | 11,000 |
| 2014-01-22 | 43,965 | 44,350 | 43,610 | 44,170 | 151,200 | 11,042.50 |
| 2014-01-21 | 43,380 | 44,060 | 43,000 | 43,790 | 138,700 | 10,947.50 |
| 2014-01-20 | 43,325 | 43,455 | 42,515 | 42,985 | 104,000 | 10,746.20 |
| 2014-01-17 | 43,565 | 43,795 | 43,000 | 43,295 | 221,500 | 10,823.80 |
| 2014-01-16 | 44,475 | 45,395 | 43,805 | 43,810 | 209,100 | 10,952.50 |
| 2014-01-15 | 43,680 | 44,370 | 43,670 | 44,345 | 165,100 | 11,086.20 |
| 2014-01-14 | 44,115 | 44,115 | 43,510 | 43,680 | 205,200 | 10,920 |
| 2014-01-10 | 45,000 | 45,050 | 44,100 | 44,750 | 188,300 | 11,187.50 |
| 2014-01-09 | 45,400 | 45,600 | 44,900 | 45,450 | 124,300 | 11,362.50 |
| 2014-01-08 | 45,300 | 45,600 | 45,300 | 45,600 | 92,900 | 11,400 |
| 2014-01-07 | 45,200 | 45,600 | 44,750 | 44,800 | 175,000 | 11,200 |
| 2014-01-06 | 45,000 | 46,200 | 44,900 | 46,200 | 210,900 | 11,550 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
