6869 シスメックス(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 | 5,490 | 5,490 | 5,390 | 5,390 | 306,500 | 1,796.67 |
| 2014-12-29 | 5,500 | 5,560 | 5,380 | 5,470 | 359,000 | 1,823.33 |
| 2014-12-26 | 5,450 | 5,500 | 5,420 | 5,490 | 177,900 | 1,830 |
| 2014-12-25 | 5,400 | 5,470 | 5,380 | 5,440 | 196,200 | 1,813.33 |
| 2014-12-24 | 5,470 | 5,470 | 5,370 | 5,400 | 359,700 | 1,800 |
| 2014-12-22 | 5,410 | 5,520 | 5,380 | 5,400 | 334,900 | 1,800 |
| 2014-12-19 | 5,330 | 5,380 | 5,260 | 5,350 | 577,500 | 1,783.33 |
| 2014-12-18 | 5,330 | 5,360 | 5,130 | 5,170 | 622,500 | 1,723.33 |
| 2014-12-17 | 5,210 | 5,230 | 5,070 | 5,100 | 650,400 | 1,700 |
| 2014-12-16 | 5,240 | 5,280 | 5,110 | 5,160 | 503,000 | 1,720 |
| 2014-12-15 | 5,320 | 5,400 | 5,260 | 5,330 | 614,500 | 1,776.67 |
| 2014-12-12 | 5,320 | 5,510 | 5,300 | 5,440 | 1,129,900 | 1,813.33 |
| 2014-12-11 | 5,100 | 5,300 | 5,090 | 5,270 | 556,700 | 1,756.67 |
| 2014-12-10 | 5,300 | 5,320 | 5,180 | 5,200 | 604,900 | 1,733.33 |
| 2014-12-09 | 5,230 | 5,320 | 5,230 | 5,300 | 332,000 | 1,766.67 |
| 2014-12-08 | 5,310 | 5,340 | 5,250 | 5,280 | 274,200 | 1,760 |
| 2014-12-05 | 5,370 | 5,370 | 5,280 | 5,310 | 302,800 | 1,770 |
| 2014-12-04 | 5,330 | 5,360 | 5,280 | 5,350 | 609,700 | 1,783.33 |
| 2014-12-03 | 5,400 | 5,430 | 5,240 | 5,240 | 557,300 | 1,746.67 |
| 2014-12-02 | 5,160 | 5,320 | 5,140 | 5,300 | 471,100 | 1,766.67 |
| 2014-12-01 | 5,450 | 5,480 | 5,230 | 5,250 | 535,900 | 1,750 |
| 2014-11-28 | 5,030 | 5,100 | 5,020 | 5,100 | 282,700 | 1,700 |
| 2014-11-27 | 5,070 | 5,100 | 5,030 | 5,030 | 327,700 | 1,676.67 |
| 2014-11-26 | 5,070 | 5,100 | 5,050 | 5,050 | 442,900 | 1,683.33 |
| 2014-11-25 | 4,990 | 5,100 | 4,975 | 5,060 | 770,400 | 1,686.67 |
| 2014-11-21 | 4,925 | 4,985 | 4,855 | 4,890 | 680,800 | 1,630 |
| 2014-11-20 | 4,900 | 4,935 | 4,875 | 4,885 | 325,300 | 1,628.33 |
| 2014-11-19 | 4,900 | 4,950 | 4,885 | 4,895 | 339,300 | 1,631.67 |
| 2014-11-18 | 4,830 | 4,895 | 4,820 | 4,885 | 442,700 | 1,628.33 |
| 2014-11-17 | 4,915 | 4,920 | 4,740 | 4,750 | 531,600 | 1,583.33 |
| 2014-11-14 | 4,990 | 4,990 | 4,850 | 4,905 | 738,600 | 1,635 |
| 2014-11-13 | 4,890 | 4,960 | 4,840 | 4,905 | 815,900 | 1,635 |
| 2014-11-12 | 4,900 | 4,910 | 4,815 | 4,840 | 713,800 | 1,613.33 |
| 2014-11-11 | 4,780 | 4,845 | 4,730 | 4,835 | 545,300 | 1,611.67 |
| 2014-11-10 | 4,720 | 4,770 | 4,710 | 4,730 | 618,800 | 1,576.67 |
| 2014-11-07 | 4,865 | 4,870 | 4,735 | 4,780 | 842,000 | 1,593.33 |
| 2014-11-06 | 4,985 | 4,985 | 4,800 | 4,825 | 833,900 | 1,608.33 |
| 2014-11-05 | 4,880 | 4,925 | 4,755 | 4,915 | 982,200 | 1,638.33 |
| 2014-11-04 | 5,000 | 5,040 | 4,870 | 4,900 | 975,000 | 1,633.33 |
| 2014-10-31 | 4,540 | 4,725 | 4,540 | 4,715 | 929,300 | 1,571.67 |
| 2014-10-30 | 4,460 | 4,515 | 4,445 | 4,470 | 1,312,400 | 1,490 |
| 2014-10-29 | 4,490 | 4,515 | 4,425 | 4,460 | 664,700 | 1,486.67 |
| 2014-10-28 | 4,360 | 4,450 | 4,360 | 4,435 | 616,200 | 1,478.33 |
| 2014-10-27 | 4,330 | 4,395 | 4,310 | 4,360 | 662,200 | 1,453.33 |
| 2014-10-24 | 4,210 | 4,280 | 4,175 | 4,270 | 773,400 | 1,423.33 |
| 2014-10-23 | 4,125 | 4,165 | 4,105 | 4,155 | 528,500 | 1,385 |
| 2014-10-22 | 4,130 | 4,180 | 4,085 | 4,130 | 582,300 | 1,376.67 |
| 2014-10-21 | 4,095 | 4,105 | 3,985 | 4,015 | 670,400 | 1,338.33 |
| 2014-10-20 | 3,915 | 4,045 | 3,905 | 4,045 | 858,600 | 1,348.33 |
| 2014-10-17 | 3,950 | 3,955 | 3,790 | 3,800 | 1,104,500 | 1,266.67 |
| 2014-10-16 | 3,920 | 4,030 | 3,905 | 3,975 | 722,600 | 1,325 |
| 2014-10-15 | 3,990 | 4,030 | 3,985 | 4,005 | 561,200 | 1,335 |
| 2014-10-14 | 3,990 | 4,010 | 3,950 | 3,980 | 676,700 | 1,326.67 |
| 2014-10-10 | 4,035 | 4,095 | 4,025 | 4,085 | 554,000 | 1,361.67 |
| 2014-10-09 | 4,195 | 4,200 | 4,130 | 4,140 | 483,000 | 1,380 |
| 2014-10-08 | 4,185 | 4,220 | 4,130 | 4,150 | 753,500 | 1,383.33 |
| 2014-10-07 | 4,315 | 4,340 | 4,275 | 4,285 | 423,600 | 1,428.33 |
| 2014-10-06 | 4,340 | 4,340 | 4,275 | 4,285 | 436,800 | 1,428.33 |
| 2014-10-03 | 4,270 | 4,275 | 4,195 | 4,245 | 628,400 | 1,415 |
| 2014-10-02 | 4,300 | 4,330 | 4,230 | 4,235 | 489,400 | 1,411.67 |
| 2014-10-01 | 4,425 | 4,430 | 4,350 | 4,350 | 328,300 | 1,450 |
| 2014-09-30 | 4,430 | 4,470 | 4,360 | 4,410 | 660,400 | 1,470 |
| 2014-09-29 | 4,330 | 4,405 | 4,295 | 4,400 | 473,700 | 1,466.67 |
| 2014-09-26 | 4,325 | 4,340 | 4,285 | 4,310 | 455,300 | 1,436.67 |
| 2014-09-25 | 4,285 | 4,380 | 4,270 | 4,360 | 971,000 | 1,453.33 |
| 2014-09-24 | 4,155 | 4,245 | 4,095 | 4,240 | 916,300 | 1,413.33 |
| 2014-09-22 | 4,175 | 4,175 | 4,055 | 4,120 | 596,600 | 1,373.33 |
| 2014-09-19 | 4,120 | 4,145 | 4,085 | 4,125 | 536,700 | 1,375 |
| 2014-09-18 | 4,060 | 4,090 | 4,035 | 4,070 | 507,300 | 1,356.67 |
| 2014-09-17 | 4,065 | 4,070 | 4,010 | 4,015 | 426,900 | 1,338.33 |
| 2014-09-16 | 4,025 | 4,085 | 4,000 | 4,050 | 649,200 | 1,350 |
| 2014-09-12 | 4,050 | 4,050 | 4,000 | 4,010 | 812,400 | 1,336.67 |
| 2014-09-11 | 4,055 | 4,070 | 4,025 | 4,050 | 434,000 | 1,350 |
| 2014-09-10 | 4,030 | 4,045 | 4,015 | 4,040 | 377,400 | 1,346.67 |
| 2014-09-09 | 4,060 | 4,065 | 4,035 | 4,040 | 352,200 | 1,346.67 |
| 2014-09-08 | 4,060 | 4,060 | 3,990 | 4,050 | 351,100 | 1,350 |
| 2014-09-05 | 4,075 | 4,080 | 4,035 | 4,045 | 615,500 | 1,348.33 |
| 2014-09-04 | 4,065 | 4,090 | 4,025 | 4,070 | 657,200 | 1,356.67 |
| 2014-09-03 | 4,040 | 4,110 | 4,020 | 4,080 | 582,100 | 1,360 |
| 2014-09-02 | 4,045 | 4,045 | 3,960 | 4,000 | 634,100 | 1,333.33 |
| 2014-09-01 | 4,005 | 4,030 | 3,985 | 4,010 | 508,000 | 1,336.67 |
| 2014-08-29 | 4,070 | 4,075 | 4,000 | 4,025 | 690,400 | 1,341.67 |
| 2014-08-28 | 4,135 | 4,135 | 4,080 | 4,095 | 458,700 | 1,365 |
| 2014-08-27 | 4,185 | 4,205 | 4,150 | 4,175 | 406,500 | 1,391.67 |
| 2014-08-26 | 4,140 | 4,180 | 4,120 | 4,160 | 488,300 | 1,386.67 |
| 2014-08-25 | 4,160 | 4,170 | 4,120 | 4,140 | 701,500 | 1,380 |
| 2014-08-22 | 4,080 | 4,085 | 4,045 | 4,065 | 680,800 | 1,355 |
| 2014-08-21 | 4,120 | 4,130 | 4,110 | 4,125 | 483,600 | 1,375 |
| 2014-08-20 | 4,145 | 4,155 | 4,125 | 4,145 | 424,700 | 1,381.67 |
| 2014-08-19 | 4,200 | 4,200 | 4,120 | 4,130 | 521,400 | 1,376.67 |
| 2014-08-18 | 4,080 | 4,140 | 4,065 | 4,130 | 475,500 | 1,376.67 |
| 2014-08-15 | 4,115 | 4,115 | 4,055 | 4,070 | 538,300 | 1,356.67 |
| 2014-08-14 | 4,140 | 4,145 | 4,110 | 4,120 | 366,300 | 1,373.33 |
| 2014-08-13 | 4,125 | 4,140 | 4,085 | 4,105 | 631,500 | 1,368.33 |
| 2014-08-12 | 4,125 | 4,140 | 4,110 | 4,140 | 614,800 | 1,380 |
| 2014-08-11 | 4,150 | 4,150 | 4,080 | 4,125 | 642,300 | 1,375 |
| 2014-08-08 | 4,180 | 4,205 | 4,065 | 4,080 | 1,025,300 | 1,360 |
| 2014-08-07 | 4,315 | 4,320 | 4,175 | 4,260 | 851,300 | 1,420 |
| 2014-08-06 | 4,195 | 4,360 | 4,195 | 4,320 | 1,444,100 | 1,440 |
| 2014-08-05 | 4,000 | 4,000 | 3,930 | 3,945 | 478,800 | 1,315 |
| 2014-08-04 | 4,020 | 4,045 | 4,000 | 4,025 | 349,900 | 1,341.67 |
| 2014-08-01 | 4,005 | 4,040 | 4,000 | 4,025 | 389,200 | 1,341.67 |
| 2014-07-31 | 4,035 | 4,070 | 4,020 | 4,040 | 530,700 | 1,346.67 |
| 2014-07-30 | 3,950 | 4,015 | 3,940 | 3,995 | 477,700 | 1,331.67 |
| 2014-07-29 | 3,900 | 3,935 | 3,895 | 3,930 | 238,900 | 1,310 |
| 2014-07-28 | 3,900 | 3,920 | 3,880 | 3,910 | 334,300 | 1,303.33 |
| 2014-07-25 | 3,890 | 3,900 | 3,845 | 3,895 | 288,200 | 1,298.33 |
| 2014-07-24 | 3,840 | 3,875 | 3,815 | 3,860 | 464,000 | 1,286.67 |
| 2014-07-23 | 3,825 | 3,840 | 3,800 | 3,820 | 238,100 | 1,273.33 |
| 2014-07-22 | 3,755 | 3,800 | 3,735 | 3,790 | 351,000 | 1,263.33 |
| 2014-07-18 | 3,740 | 3,760 | 3,720 | 3,750 | 326,500 | 1,250 |
| 2014-07-17 | 3,785 | 3,805 | 3,775 | 3,785 | 292,900 | 1,261.67 |
| 2014-07-16 | 3,745 | 3,770 | 3,710 | 3,755 | 532,100 | 1,251.67 |
| 2014-07-15 | 3,780 | 3,780 | 3,725 | 3,750 | 523,700 | 1,250 |
| 2014-07-14 | 3,660 | 3,675 | 3,645 | 3,670 | 255,000 | 1,223.33 |
| 2014-07-11 | 3,580 | 3,655 | 3,565 | 3,640 | 350,500 | 1,213.33 |
| 2014-07-10 | 3,740 | 3,755 | 3,650 | 3,650 | 408,800 | 1,216.67 |
| 2014-07-09 | 3,695 | 3,735 | 3,685 | 3,730 | 288,000 | 1,243.33 |
| 2014-07-08 | 3,750 | 3,780 | 3,730 | 3,760 | 366,800 | 1,253.33 |
| 2014-07-07 | 3,770 | 3,780 | 3,735 | 3,755 | 446,500 | 1,251.67 |
| 2014-07-04 | 3,825 | 3,835 | 3,785 | 3,800 | 487,200 | 1,266.67 |
| 2014-07-03 | 3,820 | 3,820 | 3,790 | 3,810 | 441,600 | 1,270 |
| 2014-07-02 | 3,855 | 3,855 | 3,785 | 3,795 | 505,200 | 1,265 |
| 2014-07-01 | 3,825 | 3,885 | 3,825 | 3,840 | 475,000 | 1,280 |
| 2014-06-30 | 3,775 | 3,810 | 3,755 | 3,805 | 568,300 | 1,268.33 |
| 2014-06-27 | 3,795 | 3,800 | 3,710 | 3,725 | 413,700 | 1,241.67 |
| 2014-06-26 | 3,810 | 3,810 | 3,765 | 3,775 | 291,100 | 1,258.33 |
| 2014-06-25 | 3,795 | 3,800 | 3,775 | 3,780 | 244,700 | 1,260 |
| 2014-06-24 | 3,765 | 3,820 | 3,760 | 3,810 | 389,400 | 1,270 |
| 2014-06-23 | 3,775 | 3,795 | 3,740 | 3,750 | 443,200 | 1,250 |
| 2014-06-20 | 3,785 | 3,790 | 3,720 | 3,760 | 653,700 | 1,253.33 |
| 2014-06-19 | 3,795 | 3,795 | 3,750 | 3,795 | 602,900 | 1,265 |
| 2014-06-18 | 3,795 | 3,830 | 3,760 | 3,815 | 362,100 | 1,271.67 |
| 2014-06-17 | 3,740 | 3,790 | 3,725 | 3,755 | 474,500 | 1,251.67 |
| 2014-06-16 | 3,725 | 3,760 | 3,700 | 3,725 | 529,200 | 1,241.67 |
| 2014-06-13 | 3,680 | 3,740 | 3,660 | 3,725 | 706,700 | 1,241.67 |
| 2014-06-12 | 3,750 | 3,760 | 3,680 | 3,740 | 454,700 | 1,246.67 |
| 2014-06-11 | 3,655 | 3,750 | 3,650 | 3,750 | 536,900 | 1,250 |
| 2014-06-10 | 3,680 | 3,700 | 3,655 | 3,675 | 386,800 | 1,225 |
| 2014-06-09 | 3,710 | 3,715 | 3,650 | 3,655 | 392,500 | 1,218.33 |
| 2014-06-06 | 3,670 | 3,670 | 3,625 | 3,660 | 397,000 | 1,220 |
| 2014-06-05 | 3,680 | 3,680 | 3,645 | 3,660 | 417,800 | 1,220 |
| 2014-06-04 | 3,695 | 3,695 | 3,635 | 3,655 | 333,300 | 1,218.33 |
| 2014-06-03 | 3,700 | 3,710 | 3,635 | 3,675 | 559,200 | 1,225 |
| 2014-06-02 | 3,640 | 3,720 | 3,625 | 3,650 | 515,700 | 1,216.67 |
| 2014-05-30 | 3,580 | 3,595 | 3,535 | 3,570 | 500,900 | 1,190 |
| 2014-05-29 | 3,545 | 3,590 | 3,515 | 3,570 | 222,300 | 1,190 |
| 2014-05-28 | 3,545 | 3,565 | 3,525 | 3,550 | 298,700 | 1,183.33 |
| 2014-05-27 | 3,525 | 3,555 | 3,505 | 3,515 | 409,200 | 1,171.67 |
| 2014-05-26 | 3,545 | 3,550 | 3,455 | 3,515 | 675,300 | 1,171.67 |
| 2014-05-23 | 3,530 | 3,600 | 3,490 | 3,515 | 753,900 | 1,171.67 |
| 2014-05-22 | 3,475 | 3,515 | 3,420 | 3,490 | 621,600 | 1,163.33 |
| 2014-05-21 | 3,365 | 3,435 | 3,345 | 3,425 | 520,300 | 1,141.67 |
| 2014-05-20 | 3,355 | 3,425 | 3,340 | 3,390 | 506,900 | 1,130 |
| 2014-05-19 | 3,305 | 3,400 | 3,295 | 3,370 | 437,100 | 1,123.33 |
| 2014-05-16 | 3,420 | 3,435 | 3,315 | 3,350 | 437,300 | 1,116.67 |
| 2014-05-15 | 3,335 | 3,375 | 3,305 | 3,375 | 289,300 | 1,125 |
| 2014-05-14 | 3,420 | 3,420 | 3,350 | 3,375 | 263,800 | 1,125 |
| 2014-05-13 | 3,390 | 3,410 | 3,355 | 3,410 | 476,100 | 1,136.67 |
| 2014-05-12 | 3,395 | 3,400 | 3,280 | 3,320 | 564,500 | 1,106.67 |
| 2014-05-09 | 3,450 | 3,520 | 3,375 | 3,375 | 1,274,700 | 1,125 |
| 2014-05-08 | 3,210 | 3,255 | 3,185 | 3,225 | 430,200 | 1,075 |
| 2014-05-07 | 3,295 | 3,295 | 3,175 | 3,210 | 856,100 | 1,070 |
| 2014-05-02 | 3,245 | 3,330 | 3,235 | 3,330 | 546,000 | 1,110 |
| 2014-05-01 | 3,235 | 3,250 | 3,175 | 3,245 | 602,700 | 1,081.67 |
| 2014-04-30 | 3,200 | 3,250 | 3,170 | 3,235 | 551,300 | 1,078.33 |
| 2014-04-28 | 3,160 | 3,185 | 3,140 | 3,180 | 404,800 | 1,060 |
| 2014-04-25 | 3,185 | 3,205 | 3,165 | 3,195 | 349,900 | 1,065 |
| 2014-04-24 | 3,160 | 3,180 | 3,120 | 3,155 | 307,200 | 1,051.67 |
| 2014-04-23 | 3,180 | 3,210 | 3,170 | 3,200 | 326,900 | 1,066.67 |
| 2014-04-22 | 3,175 | 3,190 | 3,130 | 3,130 | 277,800 | 1,043.33 |
| 2014-04-21 | 3,195 | 3,210 | 3,165 | 3,165 | 225,300 | 1,055 |
| 2014-04-18 | 3,155 | 3,180 | 3,145 | 3,180 | 237,000 | 1,060 |
| 2014-04-17 | 3,175 | 3,190 | 3,120 | 3,145 | 416,500 | 1,048.33 |
| 2014-04-16 | 3,125 | 3,145 | 3,085 | 3,145 | 536,400 | 1,048.33 |
| 2014-04-15 | 3,115 | 3,125 | 3,070 | 3,090 | 524,800 | 1,030 |
| 2014-04-14 | 3,100 | 3,140 | 3,085 | 3,090 | 316,000 | 1,030 |
| 2014-04-11 | 3,125 | 3,145 | 3,100 | 3,110 | 503,300 | 1,036.67 |
| 2014-04-10 | 3,205 | 3,235 | 3,140 | 3,145 | 409,200 | 1,048.33 |
| 2014-04-09 | 3,175 | 3,180 | 3,105 | 3,135 | 878,600 | 1,045 |
| 2014-04-08 | 3,240 | 3,245 | 3,170 | 3,205 | 920,900 | 1,068.33 |
| 2014-04-07 | 3,195 | 3,260 | 3,190 | 3,240 | 609,900 | 1,080 |
| 2014-04-04 | 3,265 | 3,310 | 3,210 | 3,225 | 952,600 | 1,075 |
| 2014-04-03 | 3,350 | 3,350 | 3,275 | 3,275 | 1,088,300 | 1,091.67 |
| 2014-04-02 | 3,300 | 3,350 | 3,290 | 3,305 | 961,300 | 1,101.67 |
| 2014-04-01 | 3,365 | 3,365 | 3,280 | 3,305 | 1,060,400 | 1,101.67 |
| 2014-03-31 | 3,335 | 3,365 | 3,240 | 3,290 | 1,442,000 | 1,096.67 |
| 2014-03-28 | 3,180 | 3,260 | 3,130 | 3,250 | 1,070,800 | 1,083.33 |
| 2014-03-27 | 3,170 | 3,300 | 3,140 | 3,280 | 1,034,400 | 1,093.33 |
| 2014-03-26 | 6,190 | 6,290 | 6,120 | 6,280 | 525,300 | 1,046.67 |
| 2014-03-25 | 6,300 | 6,380 | 6,260 | 6,280 | 631,300 | 1,046.67 |
| 2014-03-24 | 5,910 | 6,100 | 5,890 | 6,000 | 516,600 | 1,000 |
| 2014-03-20 | 5,980 | 5,980 | 5,850 | 5,940 | 489,700 | 990 |
| 2014-03-19 | 5,770 | 5,880 | 5,760 | 5,790 | 529,700 | 965 |
| 2014-03-18 | 5,790 | 5,790 | 5,640 | 5,690 | 286,400 | 948.33 |
| 2014-03-17 | 5,690 | 5,690 | 5,570 | 5,590 | 276,100 | 931.67 |
| 2014-03-14 | 5,860 | 5,880 | 5,710 | 5,730 | 547,100 | 955 |
| 2014-03-13 | 5,920 | 5,950 | 5,880 | 5,890 | 238,200 | 981.67 |
| 2014-03-12 | 6,040 | 6,040 | 5,890 | 5,910 | 326,900 | 985 |
| 2014-03-11 | 6,050 | 6,090 | 6,010 | 6,050 | 271,900 | 1,008.33 |
| 2014-03-10 | 6,070 | 6,080 | 5,980 | 6,010 | 235,800 | 1,001.67 |
| 2014-03-07 | 6,080 | 6,080 | 5,980 | 6,050 | 177,000 | 1,008.33 |
| 2014-03-06 | 6,070 | 6,070 | 5,950 | 6,030 | 347,300 | 1,005 |
| 2014-03-05 | 5,990 | 6,040 | 5,850 | 5,870 | 188,600 | 978.33 |
| 2014-03-04 | 5,780 | 5,950 | 5,750 | 5,920 | 201,700 | 986.67 |
| 2014-03-03 | 5,970 | 5,990 | 5,810 | 5,850 | 356,100 | 975 |
| 2014-02-28 | 5,970 | 6,070 | 5,900 | 6,070 | 407,200 | 1,011.67 |
| 2014-02-27 | 5,910 | 6,000 | 5,860 | 5,920 | 267,400 | 986.67 |
| 2014-02-26 | 5,970 | 6,080 | 5,950 | 5,980 | 411,500 | 996.67 |
| 2014-02-25 | 5,850 | 5,960 | 5,820 | 5,940 | 489,000 | 990 |
| 2014-02-24 | 5,780 | 5,790 | 5,610 | 5,700 | 304,700 | 950 |
| 2014-02-21 | 5,740 | 5,870 | 5,720 | 5,780 | 312,900 | 963.33 |
| 2014-02-20 | 5,640 | 5,670 | 5,540 | 5,560 | 276,600 | 926.67 |
| 2014-02-19 | 5,750 | 5,750 | 5,660 | 5,700 | 177,900 | 950 |
| 2014-02-18 | 5,630 | 5,730 | 5,570 | 5,730 | 203,000 | 955 |
| 2014-02-17 | 5,620 | 5,670 | 5,540 | 5,580 | 304,800 | 930 |
| 2014-02-14 | 5,740 | 5,770 | 5,580 | 5,620 | 607,800 | 936.67 |
| 2014-02-13 | 5,860 | 5,870 | 5,710 | 5,720 | 357,800 | 953.33 |
| 2014-02-12 | 5,890 | 5,940 | 5,850 | 5,880 | 375,600 | 980 |
| 2014-02-10 | 5,930 | 5,950 | 5,780 | 5,850 | 370,400 | 975 |
| 2014-02-07 | 6,020 | 6,040 | 5,770 | 5,840 | 772,000 | 973.33 |
| 2014-02-06 | 5,870 | 6,200 | 5,800 | 5,980 | 2,151,500 | 996.67 |
| 2014-02-05 | 5,270 | 5,370 | 5,200 | 5,270 | 653,300 | 878.33 |
| 2014-02-04 | 5,400 | 5,460 | 5,230 | 5,240 | 860,300 | 873.33 |
| 2014-02-03 | 5,670 | 5,710 | 5,620 | 5,670 | 405,700 | 945 |
| 2014-01-31 | 5,720 | 5,720 | 5,630 | 5,690 | 338,400 | 948.33 |
| 2014-01-30 | 5,660 | 5,700 | 5,590 | 5,640 | 364,600 | 940 |
| 2014-01-29 | 5,710 | 5,760 | 5,670 | 5,760 | 368,800 | 960 |
| 2014-01-28 | 5,710 | 5,750 | 5,590 | 5,600 | 492,900 | 933.33 |
| 2014-01-27 | 5,760 | 5,760 | 5,600 | 5,640 | 492,200 | 940 |
| 2014-01-24 | 6,020 | 6,020 | 5,790 | 5,830 | 626,300 | 971.67 |
| 2014-01-23 | 6,100 | 6,120 | 6,020 | 6,020 | 337,600 | 1,003.33 |
| 2014-01-22 | 6,090 | 6,140 | 6,030 | 6,090 | 426,400 | 1,015 |
| 2014-01-21 | 6,120 | 6,170 | 6,060 | 6,060 | 606,300 | 1,010 |
| 2014-01-20 | 6,200 | 6,210 | 6,090 | 6,090 | 155,300 | 1,015 |
| 2014-01-17 | 6,170 | 6,230 | 6,160 | 6,210 | 192,800 | 1,035 |
| 2014-01-16 | 6,240 | 6,280 | 6,170 | 6,180 | 295,900 | 1,030 |
| 2014-01-15 | 6,270 | 6,320 | 6,210 | 6,260 | 454,300 | 1,043.33 |
| 2014-01-14 | 6,240 | 6,270 | 6,160 | 6,190 | 375,200 | 1,031.67 |
| 2014-01-10 | 6,310 | 6,340 | 6,240 | 6,320 | 350,300 | 1,053.33 |
| 2014-01-09 | 6,250 | 6,340 | 6,230 | 6,340 | 397,700 | 1,056.67 |
| 2014-01-08 | 6,190 | 6,200 | 6,110 | 6,200 | 229,800 | 1,033.33 |
| 2014-01-07 | 6,170 | 6,220 | 6,100 | 6,150 | 444,700 | 1,025 |
| 2014-01-06 | 6,240 | 6,260 | 6,140 | 6,180 | 377,000 | 1,030 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
