6963 ローム(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 | 7,510 | 7,530 | 7,360 | 7,360 | 509,900 | 1,840 |
| 2014-12-29 | 7,680 | 7,720 | 7,470 | 7,560 | 346,500 | 1,890 |
| 2014-12-26 | 7,660 | 7,690 | 7,600 | 7,650 | 404,500 | 1,912.50 |
| 2014-12-25 | 7,680 | 7,750 | 7,660 | 7,690 | 230,600 | 1,922.50 |
| 2014-12-24 | 7,760 | 7,780 | 7,680 | 7,700 | 431,700 | 1,925 |
| 2014-12-22 | 7,800 | 7,800 | 7,650 | 7,680 | 395,700 | 1,920 |
| 2014-12-19 | 7,800 | 7,810 | 7,720 | 7,750 | 623,500 | 1,937.50 |
| 2014-12-18 | 7,740 | 7,780 | 7,580 | 7,590 | 853,800 | 1,897.50 |
| 2014-12-17 | 7,310 | 7,480 | 7,310 | 7,440 | 543,700 | 1,860 |
| 2014-12-16 | 7,400 | 7,430 | 7,310 | 7,330 | 784,000 | 1,832.50 |
| 2014-12-15 | 7,680 | 7,730 | 7,510 | 7,530 | 534,500 | 1,882.50 |
| 2014-12-12 | 7,770 | 7,960 | 7,770 | 7,830 | 586,900 | 1,957.50 |
| 2014-12-11 | 7,590 | 7,830 | 7,590 | 7,750 | 628,900 | 1,937.50 |
| 2014-12-10 | 7,760 | 7,920 | 7,750 | 7,830 | 821,300 | 1,957.50 |
| 2014-12-09 | 7,890 | 8,020 | 7,860 | 7,910 | 586,300 | 1,977.50 |
| 2014-12-08 | 8,060 | 8,070 | 7,930 | 7,960 | 490,800 | 1,990 |
| 2014-12-05 | 7,950 | 7,980 | 7,870 | 7,970 | 595,000 | 1,992.50 |
| 2014-12-04 | 8,000 | 8,030 | 7,810 | 8,010 | 930,800 | 2,002.50 |
| 2014-12-03 | 7,950 | 8,120 | 7,920 | 7,990 | 862,200 | 1,997.50 |
| 2014-12-02 | 7,700 | 7,870 | 7,700 | 7,840 | 267,600 | 1,960 |
| 2014-12-01 | 7,760 | 7,830 | 7,700 | 7,760 | 406,500 | 1,940 |
| 2014-11-28 | 7,600 | 7,700 | 7,530 | 7,680 | 500,000 | 1,920 |
| 2014-11-27 | 7,590 | 7,630 | 7,520 | 7,560 | 342,400 | 1,890 |
| 2014-11-26 | 7,680 | 7,690 | 7,540 | 7,550 | 478,200 | 1,887.50 |
| 2014-11-25 | 7,700 | 7,710 | 7,620 | 7,680 | 462,000 | 1,920 |
| 2014-11-21 | 7,580 | 7,590 | 7,460 | 7,570 | 493,200 | 1,892.50 |
| 2014-11-20 | 7,610 | 7,680 | 7,540 | 7,570 | 412,000 | 1,892.50 |
| 2014-11-19 | 7,580 | 7,710 | 7,510 | 7,540 | 844,400 | 1,885 |
| 2014-11-18 | 7,360 | 7,580 | 7,360 | 7,570 | 755,800 | 1,892.50 |
| 2014-11-17 | 7,410 | 7,440 | 7,210 | 7,260 | 814,200 | 1,815 |
| 2014-11-14 | 7,320 | 7,470 | 7,250 | 7,470 | 988,700 | 1,867.50 |
| 2014-11-13 | 7,190 | 7,300 | 7,150 | 7,220 | 778,700 | 1,805 |
| 2014-11-12 | 7,190 | 7,300 | 7,160 | 7,170 | 1,075,100 | 1,792.50 |
| 2014-11-11 | 7,070 | 7,180 | 7,030 | 7,120 | 867,300 | 1,780 |
| 2014-11-10 | 6,930 | 7,090 | 6,880 | 7,060 | 621,000 | 1,765 |
| 2014-11-07 | 7,090 | 7,100 | 6,930 | 6,970 | 814,400 | 1,742.50 |
| 2014-11-06 | 6,980 | 7,060 | 6,850 | 6,930 | 1,133,000 | 1,732.50 |
| 2014-11-05 | 6,880 | 6,950 | 6,850 | 6,890 | 705,900 | 1,722.50 |
| 2014-11-04 | 7,000 | 7,020 | 6,830 | 6,900 | 941,100 | 1,725 |
| 2014-10-31 | 6,580 | 6,710 | 6,470 | 6,670 | 960,100 | 1,667.50 |
| 2014-10-30 | 6,410 | 6,560 | 6,370 | 6,490 | 1,018,100 | 1,622.50 |
| 2014-10-29 | 6,410 | 6,430 | 6,320 | 6,400 | 569,200 | 1,600 |
| 2014-10-28 | 6,300 | 6,420 | 6,290 | 6,350 | 535,300 | 1,587.50 |
| 2014-10-27 | 6,310 | 6,380 | 6,280 | 6,340 | 519,100 | 1,585 |
| 2014-10-24 | 6,260 | 6,330 | 6,240 | 6,270 | 516,100 | 1,567.50 |
| 2014-10-23 | 6,150 | 6,210 | 6,090 | 6,160 | 752,600 | 1,540 |
| 2014-10-22 | 6,130 | 6,260 | 6,100 | 6,230 | 873,900 | 1,557.50 |
| 2014-10-21 | 6,090 | 6,160 | 6,000 | 6,030 | 864,300 | 1,507.50 |
| 2014-10-20 | 6,000 | 6,090 | 5,960 | 6,040 | 1,185,500 | 1,510 |
| 2014-10-17 | 6,040 | 6,060 | 5,720 | 5,750 | 1,364,700 | 1,437.50 |
| 2014-10-16 | 5,800 | 5,910 | 5,710 | 5,820 | 717,000 | 1,455 |
| 2014-10-15 | 5,900 | 5,980 | 5,850 | 5,950 | 838,300 | 1,487.50 |
| 2014-10-14 | 5,860 | 5,890 | 5,710 | 5,830 | 1,145,200 | 1,457.50 |
| 2014-10-10 | 6,060 | 6,080 | 5,950 | 6,050 | 1,229,000 | 1,512.50 |
| 2014-10-09 | 6,510 | 6,530 | 6,240 | 6,250 | 722,900 | 1,562.50 |
| 2014-10-08 | 6,550 | 6,620 | 6,430 | 6,470 | 694,800 | 1,617.50 |
| 2014-10-07 | 6,700 | 6,760 | 6,650 | 6,690 | 314,900 | 1,672.50 |
| 2014-10-06 | 6,830 | 6,830 | 6,660 | 6,690 | 315,600 | 1,672.50 |
| 2014-10-03 | 6,470 | 6,680 | 6,470 | 6,670 | 519,600 | 1,667.50 |
| 2014-10-02 | 6,660 | 6,660 | 6,480 | 6,510 | 701,200 | 1,627.50 |
| 2014-10-01 | 6,940 | 6,950 | 6,780 | 6,790 | 382,100 | 1,697.50 |
| 2014-09-30 | 7,000 | 7,020 | 6,840 | 6,900 | 703,900 | 1,725 |
| 2014-09-29 | 7,120 | 7,130 | 6,960 | 7,040 | 413,300 | 1,760 |
| 2014-09-26 | 7,010 | 7,140 | 7,000 | 7,080 | 297,300 | 1,770 |
| 2014-09-25 | 7,000 | 7,150 | 6,990 | 7,110 | 648,700 | 1,777.50 |
| 2014-09-24 | 6,810 | 6,920 | 6,800 | 6,880 | 441,100 | 1,720 |
| 2014-09-22 | 6,830 | 6,890 | 6,780 | 6,880 | 349,800 | 1,720 |
| 2014-09-19 | 6,850 | 6,890 | 6,760 | 6,810 | 674,800 | 1,702.50 |
| 2014-09-18 | 6,670 | 6,840 | 6,670 | 6,790 | 649,700 | 1,697.50 |
| 2014-09-17 | 6,620 | 6,640 | 6,570 | 6,570 | 294,900 | 1,642.50 |
| 2014-09-16 | 6,700 | 6,710 | 6,410 | 6,600 | 782,000 | 1,650 |
| 2014-09-12 | 6,620 | 6,760 | 6,600 | 6,710 | 557,600 | 1,677.50 |
| 2014-09-11 | 6,800 | 6,800 | 6,580 | 6,630 | 755,600 | 1,657.50 |
| 2014-09-10 | 6,710 | 6,740 | 6,610 | 6,710 | 424,700 | 1,677.50 |
| 2014-09-09 | 6,810 | 6,820 | 6,720 | 6,730 | 244,600 | 1,682.50 |
| 2014-09-08 | 6,730 | 6,750 | 6,660 | 6,740 | 303,500 | 1,685 |
| 2014-09-05 | 6,820 | 6,820 | 6,700 | 6,710 | 386,300 | 1,677.50 |
| 2014-09-04 | 6,820 | 6,840 | 6,730 | 6,750 | 472,400 | 1,687.50 |
| 2014-09-03 | 6,930 | 6,990 | 6,820 | 6,820 | 582,100 | 1,705 |
| 2014-09-02 | 6,780 | 6,900 | 6,780 | 6,860 | 560,700 | 1,715 |
| 2014-09-01 | 6,680 | 6,820 | 6,680 | 6,750 | 887,600 | 1,687.50 |
| 2014-08-29 | 6,500 | 6,650 | 6,500 | 6,640 | 1,348,600 | 1,660 |
| 2014-08-28 | 6,170 | 6,320 | 6,160 | 6,300 | 443,100 | 1,575 |
| 2014-08-27 | 6,200 | 6,220 | 6,160 | 6,220 | 356,600 | 1,555 |
| 2014-08-26 | 6,200 | 6,240 | 6,150 | 6,190 | 345,300 | 1,547.50 |
| 2014-08-25 | 6,190 | 6,220 | 6,140 | 6,200 | 257,200 | 1,550 |
| 2014-08-22 | 6,180 | 6,240 | 6,130 | 6,160 | 614,500 | 1,540 |
| 2014-08-21 | 6,140 | 6,150 | 6,080 | 6,120 | 401,700 | 1,530 |
| 2014-08-20 | 6,130 | 6,140 | 6,060 | 6,080 | 382,400 | 1,520 |
| 2014-08-19 | 6,100 | 6,120 | 6,020 | 6,060 | 414,300 | 1,515 |
| 2014-08-18 | 6,040 | 6,070 | 6,000 | 6,060 | 290,100 | 1,515 |
| 2014-08-15 | 6,060 | 6,100 | 5,980 | 6,010 | 269,000 | 1,502.50 |
| 2014-08-14 | 5,960 | 6,050 | 5,930 | 6,020 | 410,000 | 1,505 |
| 2014-08-13 | 5,910 | 5,950 | 5,880 | 5,890 | 288,300 | 1,472.50 |
| 2014-08-12 | 5,930 | 5,970 | 5,890 | 5,930 | 273,400 | 1,482.50 |
| 2014-08-11 | 5,950 | 5,950 | 5,860 | 5,890 | 307,000 | 1,472.50 |
| 2014-08-08 | 5,890 | 5,950 | 5,770 | 5,810 | 595,900 | 1,452.50 |
| 2014-08-07 | 5,920 | 5,970 | 5,890 | 5,960 | 440,000 | 1,490 |
| 2014-08-06 | 5,970 | 5,980 | 5,860 | 5,900 | 593,500 | 1,475 |
| 2014-08-05 | 6,190 | 6,220 | 6,010 | 6,040 | 929,700 | 1,510 |
| 2014-08-04 | 6,100 | 6,370 | 6,100 | 6,290 | 1,907,200 | 1,572.50 |
| 2014-08-01 | 5,860 | 5,920 | 5,840 | 5,900 | 521,500 | 1,475 |
| 2014-07-31 | 5,970 | 6,020 | 5,900 | 5,910 | 478,500 | 1,477.50 |
| 2014-07-30 | 5,970 | 5,980 | 5,900 | 5,920 | 302,400 | 1,480 |
| 2014-07-29 | 6,040 | 6,080 | 5,950 | 5,970 | 497,600 | 1,492.50 |
| 2014-07-28 | 5,950 | 5,990 | 5,930 | 5,990 | 319,600 | 1,497.50 |
| 2014-07-25 | 5,940 | 6,000 | 5,930 | 5,960 | 364,500 | 1,490 |
| 2014-07-24 | 5,970 | 5,980 | 5,910 | 5,930 | 398,100 | 1,482.50 |
| 2014-07-23 | 5,950 | 6,020 | 5,950 | 6,000 | 535,800 | 1,500 |
| 2014-07-22 | 5,860 | 5,930 | 5,840 | 5,920 | 365,900 | 1,480 |
| 2014-07-18 | 5,860 | 5,870 | 5,800 | 5,840 | 377,400 | 1,460 |
| 2014-07-17 | 5,910 | 6,020 | 5,890 | 5,990 | 825,400 | 1,497.50 |
| 2014-07-16 | 5,820 | 5,910 | 5,790 | 5,900 | 650,900 | 1,475 |
| 2014-07-15 | 5,770 | 5,830 | 5,710 | 5,800 | 530,700 | 1,450 |
| 2014-07-14 | 5,660 | 5,720 | 5,630 | 5,700 | 337,200 | 1,425 |
| 2014-07-11 | 5,620 | 5,670 | 5,560 | 5,620 | 572,800 | 1,405 |
| 2014-07-10 | 5,800 | 5,810 | 5,710 | 5,720 | 459,900 | 1,430 |
| 2014-07-09 | 5,730 | 5,820 | 5,720 | 5,760 | 491,900 | 1,440 |
| 2014-07-08 | 5,790 | 5,820 | 5,720 | 5,780 | 611,000 | 1,445 |
| 2014-07-07 | 5,940 | 5,950 | 5,820 | 5,820 | 322,000 | 1,455 |
| 2014-07-04 | 5,890 | 5,960 | 5,830 | 5,930 | 476,500 | 1,482.50 |
| 2014-07-03 | 5,910 | 5,920 | 5,820 | 5,850 | 352,100 | 1,462.50 |
| 2014-07-02 | 5,860 | 5,920 | 5,840 | 5,890 | 436,000 | 1,472.50 |
| 2014-07-01 | 5,830 | 5,920 | 5,810 | 5,870 | 650,200 | 1,467.50 |
| 2014-06-30 | 5,810 | 5,880 | 5,770 | 5,810 | 801,700 | 1,452.50 |
| 2014-06-27 | 5,780 | 5,840 | 5,710 | 5,750 | 492,500 | 1,437.50 |
| 2014-06-26 | 5,880 | 5,900 | 5,830 | 5,840 | 576,400 | 1,460 |
| 2014-06-25 | 5,870 | 5,920 | 5,820 | 5,840 | 560,100 | 1,460 |
| 2014-06-24 | 5,800 | 5,920 | 5,790 | 5,870 | 756,800 | 1,467.50 |
| 2014-06-23 | 5,740 | 5,810 | 5,740 | 5,750 | 417,700 | 1,437.50 |
| 2014-06-20 | 5,840 | 5,870 | 5,770 | 5,820 | 504,100 | 1,455 |
| 2014-06-19 | 5,700 | 5,930 | 5,690 | 5,850 | 625,100 | 1,462.50 |
| 2014-06-18 | 5,580 | 5,710 | 5,530 | 5,690 | 519,300 | 1,422.50 |
| 2014-06-17 | 5,630 | 5,680 | 5,590 | 5,610 | 421,500 | 1,402.50 |
| 2014-06-16 | 5,670 | 5,680 | 5,550 | 5,600 | 300,000 | 1,400 |
| 2014-06-13 | 5,480 | 5,650 | 5,450 | 5,640 | 832,000 | 1,410 |
| 2014-06-12 | 5,400 | 5,500 | 5,390 | 5,480 | 807,700 | 1,370 |
| 2014-06-11 | 5,660 | 5,680 | 5,550 | 5,600 | 684,300 | 1,400 |
| 2014-06-10 | 5,710 | 5,730 | 5,550 | 5,560 | 742,000 | 1,390 |
| 2014-06-09 | 5,800 | 5,830 | 5,680 | 5,700 | 458,700 | 1,425 |
| 2014-06-06 | 5,820 | 5,860 | 5,710 | 5,720 | 466,900 | 1,430 |
| 2014-06-05 | 5,920 | 5,930 | 5,770 | 5,820 | 545,500 | 1,455 |
| 2014-06-04 | 5,820 | 5,840 | 5,780 | 5,830 | 488,500 | 1,457.50 |
| 2014-06-03 | 5,840 | 5,870 | 5,740 | 5,770 | 643,800 | 1,442.50 |
| 2014-06-02 | 5,800 | 5,890 | 5,800 | 5,850 | 610,600 | 1,462.50 |
| 2014-05-30 | 5,960 | 6,000 | 5,790 | 5,800 | 1,001,600 | 1,450 |
| 2014-05-29 | 5,810 | 6,070 | 5,810 | 6,000 | 1,018,100 | 1,500 |
| 2014-05-28 | 5,750 | 5,860 | 5,730 | 5,790 | 737,600 | 1,447.50 |
| 2014-05-27 | 5,570 | 5,690 | 5,540 | 5,630 | 595,500 | 1,407.50 |
| 2014-05-26 | 5,560 | 5,630 | 5,550 | 5,590 | 446,100 | 1,397.50 |
| 2014-05-23 | 5,550 | 5,620 | 5,540 | 5,560 | 467,100 | 1,390 |
| 2014-05-22 | 5,480 | 5,560 | 5,420 | 5,530 | 512,800 | 1,382.50 |
| 2014-05-21 | 5,320 | 5,440 | 5,290 | 5,440 | 437,500 | 1,360 |
| 2014-05-20 | 5,380 | 5,410 | 5,260 | 5,380 | 669,600 | 1,345 |
| 2014-05-19 | 5,540 | 5,620 | 5,300 | 5,330 | 1,094,100 | 1,332.50 |
| 2014-05-16 | 5,460 | 5,500 | 5,380 | 5,480 | 532,700 | 1,370 |
| 2014-05-15 | 5,480 | 5,570 | 5,450 | 5,560 | 577,200 | 1,390 |
| 2014-05-14 | 5,500 | 5,570 | 5,470 | 5,550 | 505,700 | 1,387.50 |
| 2014-05-13 | 5,590 | 5,640 | 5,470 | 5,490 | 946,600 | 1,372.50 |
| 2014-05-12 | 5,580 | 5,650 | 5,490 | 5,490 | 917,200 | 1,372.50 |
| 2014-05-09 | 5,370 | 5,810 | 5,370 | 5,680 | 1,477,100 | 1,420 |
| 2014-05-08 | 5,370 | 5,470 | 5,370 | 5,430 | 1,448,500 | 1,357.50 |
| 2014-05-07 | 5,500 | 5,640 | 5,380 | 5,440 | 2,697,000 | 1,360 |
| 2014-05-02 | 4,950 | 5,470 | 4,925 | 5,420 | 3,599,300 | 1,355 |
| 2014-05-01 | 4,945 | 5,090 | 4,765 | 4,915 | 1,169,100 | 1,228.75 |
| 2014-04-30 | 4,870 | 4,910 | 4,830 | 4,875 | 697,900 | 1,218.75 |
| 2014-04-28 | 4,900 | 4,915 | 4,770 | 4,800 | 441,800 | 1,200 |
| 2014-04-25 | 4,900 | 5,010 | 4,890 | 5,000 | 892,300 | 1,250 |
| 2014-04-24 | 4,840 | 4,890 | 4,805 | 4,870 | 598,600 | 1,217.50 |
| 2014-04-23 | 4,830 | 4,850 | 4,780 | 4,830 | 425,800 | 1,207.50 |
| 2014-04-22 | 4,840 | 4,865 | 4,735 | 4,770 | 428,100 | 1,192.50 |
| 2014-04-21 | 4,795 | 4,845 | 4,775 | 4,790 | 248,200 | 1,197.50 |
| 2014-04-18 | 4,770 | 4,775 | 4,710 | 4,765 | 222,700 | 1,191.25 |
| 2014-04-17 | 4,800 | 4,845 | 4,725 | 4,730 | 491,700 | 1,182.50 |
| 2014-04-16 | 4,680 | 4,800 | 4,675 | 4,785 | 607,800 | 1,196.25 |
| 2014-04-15 | 4,670 | 4,680 | 4,625 | 4,640 | 379,600 | 1,160 |
| 2014-04-14 | 4,540 | 4,675 | 4,535 | 4,615 | 671,500 | 1,153.75 |
| 2014-04-11 | 4,540 | 4,600 | 4,485 | 4,575 | 631,800 | 1,143.75 |
| 2014-04-10 | 4,635 | 4,685 | 4,600 | 4,620 | 743,100 | 1,155 |
| 2014-04-09 | 4,605 | 4,635 | 4,485 | 4,565 | 794,100 | 1,141.25 |
| 2014-04-08 | 4,715 | 4,740 | 4,625 | 4,675 | 601,100 | 1,168.75 |
| 2014-04-07 | 4,780 | 4,830 | 4,725 | 4,750 | 608,900 | 1,187.50 |
| 2014-04-04 | 4,840 | 4,860 | 4,795 | 4,850 | 413,200 | 1,212.50 |
| 2014-04-03 | 4,870 | 4,880 | 4,815 | 4,820 | 325,700 | 1,205 |
| 2014-04-02 | 4,895 | 4,925 | 4,825 | 4,850 | 850,200 | 1,212.50 |
| 2014-04-01 | 4,675 | 4,815 | 4,650 | 4,800 | 911,100 | 1,200 |
| 2014-03-31 | 4,690 | 4,720 | 4,535 | 4,605 | 701,700 | 1,151.25 |
| 2014-03-28 | 4,540 | 4,630 | 4,485 | 4,620 | 790,100 | 1,155 |
| 2014-03-27 | 4,525 | 4,575 | 4,495 | 4,550 | 1,006,200 | 1,137.50 |
| 2014-03-26 | 4,695 | 4,705 | 4,580 | 4,615 | 726,900 | 1,153.75 |
| 2014-03-25 | 4,720 | 4,760 | 4,670 | 4,680 | 448,000 | 1,170 |
| 2014-03-24 | 4,650 | 4,795 | 4,635 | 4,775 | 494,000 | 1,193.75 |
| 2014-03-20 | 4,740 | 4,795 | 4,690 | 4,700 | 802,400 | 1,175 |
| 2014-03-19 | 4,755 | 4,770 | 4,615 | 4,690 | 678,700 | 1,172.50 |
| 2014-03-18 | 4,880 | 4,890 | 4,735 | 4,735 | 530,900 | 1,183.75 |
| 2014-03-17 | 4,740 | 4,820 | 4,695 | 4,735 | 565,500 | 1,183.75 |
| 2014-03-14 | 4,840 | 4,865 | 4,725 | 4,725 | 1,210,200 | 1,181.25 |
| 2014-03-13 | 5,170 | 5,220 | 5,020 | 5,050 | 813,700 | 1,262.50 |
| 2014-03-12 | 5,110 | 5,270 | 5,010 | 5,220 | 820,700 | 1,305 |
| 2014-03-11 | 5,270 | 5,310 | 5,120 | 5,190 | 647,800 | 1,297.50 |
| 2014-03-10 | 5,230 | 5,300 | 5,150 | 5,270 | 600,700 | 1,317.50 |
| 2014-03-07 | 5,260 | 5,340 | 5,250 | 5,280 | 455,800 | 1,320 |
| 2014-03-06 | 5,220 | 5,420 | 5,210 | 5,340 | 587,000 | 1,335 |
| 2014-03-05 | 5,290 | 5,340 | 5,210 | 5,210 | 476,100 | 1,302.50 |
| 2014-03-04 | 5,070 | 5,250 | 5,050 | 5,240 | 434,900 | 1,310 |
| 2014-03-03 | 5,160 | 5,180 | 5,040 | 5,110 | 601,000 | 1,277.50 |
| 2014-02-28 | 5,290 | 5,320 | 5,180 | 5,260 | 813,700 | 1,315 |
| 2014-02-27 | 5,310 | 5,350 | 5,260 | 5,280 | 660,500 | 1,320 |
| 2014-02-26 | 5,340 | 5,450 | 5,320 | 5,320 | 630,400 | 1,330 |
| 2014-02-25 | 5,400 | 5,430 | 5,290 | 5,410 | 614,700 | 1,352.50 |
| 2014-02-24 | 5,300 | 5,390 | 5,230 | 5,330 | 516,600 | 1,332.50 |
| 2014-02-21 | 5,300 | 5,410 | 5,290 | 5,340 | 673,700 | 1,335 |
| 2014-02-20 | 5,210 | 5,230 | 5,110 | 5,140 | 537,200 | 1,285 |
| 2014-02-19 | 5,240 | 5,390 | 5,220 | 5,260 | 617,000 | 1,315 |
| 2014-02-18 | 5,120 | 5,300 | 5,120 | 5,260 | 900,500 | 1,315 |
| 2014-02-17 | 5,050 | 5,060 | 4,925 | 5,010 | 619,100 | 1,252.50 |
| 2014-02-14 | 4,900 | 5,070 | 4,825 | 4,905 | 771,000 | 1,226.25 |
| 2014-02-13 | 5,030 | 5,050 | 4,890 | 4,920 | 677,700 | 1,230 |
| 2014-02-12 | 5,130 | 5,150 | 5,000 | 5,040 | 630,500 | 1,260 |
| 2014-02-10 | 5,080 | 5,100 | 4,935 | 5,030 | 644,100 | 1,257.50 |
| 2014-02-07 | 4,925 | 5,090 | 4,845 | 5,010 | 1,110,800 | 1,252.50 |
| 2014-02-06 | 4,730 | 4,805 | 4,695 | 4,760 | 606,100 | 1,190 |
| 2014-02-05 | 4,720 | 4,820 | 4,665 | 4,785 | 841,200 | 1,196.25 |
| 2014-02-04 | 4,785 | 4,795 | 4,620 | 4,640 | 1,050,400 | 1,160 |
| 2014-02-03 | 5,110 | 5,160 | 4,990 | 4,995 | 640,000 | 1,248.75 |
| 2014-01-31 | 5,230 | 5,290 | 5,110 | 5,180 | 819,100 | 1,295 |
| 2014-01-30 | 5,240 | 5,270 | 5,130 | 5,160 | 915,500 | 1,290 |
| 2014-01-29 | 5,180 | 5,420 | 5,180 | 5,400 | 704,000 | 1,350 |
| 2014-01-28 | 5,080 | 5,190 | 4,990 | 5,110 | 740,500 | 1,277.50 |
| 2014-01-27 | 5,100 | 5,200 | 5,100 | 5,130 | 1,000,000 | 1,282.50 |
| 2014-01-24 | 5,380 | 5,490 | 5,300 | 5,400 | 981,900 | 1,350 |
| 2014-01-23 | 5,270 | 5,520 | 5,240 | 5,470 | 1,207,500 | 1,367.50 |
| 2014-01-22 | 5,260 | 5,300 | 5,230 | 5,260 | 614,300 | 1,315 |
| 2014-01-21 | 5,220 | 5,320 | 5,210 | 5,260 | 535,500 | 1,315 |
| 2014-01-20 | 5,270 | 5,290 | 5,160 | 5,220 | 410,800 | 1,305 |
| 2014-01-17 | 5,350 | 5,390 | 5,270 | 5,300 | 461,700 | 1,325 |
| 2014-01-16 | 5,350 | 5,540 | 5,330 | 5,430 | 762,300 | 1,357.50 |
| 2014-01-15 | 5,350 | 5,350 | 5,180 | 5,290 | 768,400 | 1,322.50 |
| 2014-01-14 | 5,200 | 5,280 | 5,150 | 5,250 | 843,800 | 1,312.50 |
| 2014-01-10 | 5,280 | 5,360 | 5,170 | 5,350 | 663,200 | 1,337.50 |
| 2014-01-09 | 5,330 | 5,350 | 5,280 | 5,320 | 616,100 | 1,330 |
| 2014-01-08 | 5,250 | 5,370 | 5,200 | 5,340 | 977,500 | 1,335 |
| 2014-01-07 | 5,200 | 5,380 | 5,160 | 5,310 | 1,092,600 | 1,327.50 |
| 2014-01-06 | 5,150 | 5,250 | 5,130 | 5,210 | 758,200 | 1,302.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
