6965 浜松ホトニクス(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 | 5,980 | 5,980 | 5,780 | 5,780 | 240,300 | 1,445 |
| 2014-12-29 | 6,090 | 6,100 | 5,880 | 5,930 | 218,800 | 1,482.50 |
| 2014-12-26 | 5,960 | 6,050 | 5,940 | 6,040 | 164,700 | 1,510 |
| 2014-12-25 | 6,050 | 6,050 | 5,950 | 5,960 | 149,300 | 1,490 |
| 2014-12-24 | 6,040 | 6,040 | 5,970 | 6,020 | 201,700 | 1,505 |
| 2014-12-22 | 6,000 | 6,000 | 5,870 | 5,910 | 206,200 | 1,477.50 |
| 2014-12-19 | 5,940 | 6,010 | 5,940 | 5,970 | 253,900 | 1,492.50 |
| 2014-12-18 | 5,870 | 5,910 | 5,830 | 5,850 | 351,400 | 1,462.50 |
| 2014-12-17 | 5,640 | 5,770 | 5,590 | 5,690 | 394,900 | 1,422.50 |
| 2014-12-16 | 5,800 | 5,840 | 5,730 | 5,730 | 274,200 | 1,432.50 |
| 2014-12-15 | 5,890 | 5,970 | 5,890 | 5,900 | 225,300 | 1,475 |
| 2014-12-12 | 5,910 | 6,130 | 5,900 | 6,040 | 449,700 | 1,510 |
| 2014-12-11 | 5,840 | 6,020 | 5,830 | 5,950 | 333,200 | 1,487.50 |
| 2014-12-10 | 6,070 | 6,120 | 5,980 | 5,980 | 327,100 | 1,495 |
| 2014-12-09 | 6,260 | 6,310 | 6,200 | 6,240 | 275,300 | 1,560 |
| 2014-12-08 | 6,400 | 6,420 | 6,290 | 6,330 | 219,500 | 1,582.50 |
| 2014-12-05 | 6,370 | 6,370 | 6,310 | 6,340 | 171,100 | 1,585 |
| 2014-12-04 | 6,310 | 6,390 | 6,280 | 6,380 | 235,900 | 1,595 |
| 2014-12-03 | 6,300 | 6,380 | 6,300 | 6,310 | 274,900 | 1,577.50 |
| 2014-12-02 | 6,110 | 6,270 | 6,110 | 6,240 | 270,000 | 1,560 |
| 2014-12-01 | 6,040 | 6,180 | 6,030 | 6,170 | 222,900 | 1,542.50 |
| 2014-11-28 | 6,010 | 6,050 | 5,990 | 6,000 | 198,200 | 1,500 |
| 2014-11-27 | 6,040 | 6,070 | 5,990 | 6,010 | 229,300 | 1,502.50 |
| 2014-11-26 | 6,090 | 6,130 | 5,990 | 6,010 | 323,400 | 1,502.50 |
| 2014-11-25 | 6,090 | 6,100 | 6,020 | 6,080 | 393,900 | 1,520 |
| 2014-11-21 | 5,930 | 6,080 | 5,890 | 6,070 | 373,600 | 1,517.50 |
| 2014-11-20 | 5,960 | 6,080 | 5,960 | 5,970 | 363,600 | 1,492.50 |
| 2014-11-19 | 5,850 | 5,960 | 5,850 | 5,870 | 410,100 | 1,467.50 |
| 2014-11-18 | 5,570 | 5,830 | 5,570 | 5,830 | 709,700 | 1,457.50 |
| 2014-11-17 | 5,570 | 5,620 | 5,410 | 5,440 | 405,800 | 1,360 |
| 2014-11-14 | 5,500 | 5,650 | 5,500 | 5,640 | 671,400 | 1,410 |
| 2014-11-13 | 5,200 | 5,430 | 5,160 | 5,410 | 804,600 | 1,352.50 |
| 2014-11-12 | 5,230 | 5,240 | 5,140 | 5,140 | 351,500 | 1,285 |
| 2014-11-11 | 5,190 | 5,280 | 5,100 | 5,210 | 477,300 | 1,302.50 |
| 2014-11-10 | 5,100 | 5,160 | 5,070 | 5,160 | 223,900 | 1,290 |
| 2014-11-07 | 5,140 | 5,160 | 5,110 | 5,160 | 184,900 | 1,290 |
| 2014-11-06 | 5,200 | 5,200 | 5,110 | 5,150 | 212,200 | 1,287.50 |
| 2014-11-05 | 5,170 | 5,200 | 5,110 | 5,190 | 287,000 | 1,297.50 |
| 2014-11-04 | 5,180 | 5,200 | 5,120 | 5,190 | 435,300 | 1,297.50 |
| 2014-10-31 | 4,880 | 5,050 | 4,875 | 5,020 | 529,500 | 1,255 |
| 2014-10-30 | 4,800 | 4,870 | 4,790 | 4,840 | 242,800 | 1,210 |
| 2014-10-29 | 4,840 | 4,880 | 4,805 | 4,820 | 209,600 | 1,205 |
| 2014-10-28 | 4,800 | 4,830 | 4,775 | 4,790 | 109,100 | 1,197.50 |
| 2014-10-27 | 4,800 | 4,825 | 4,770 | 4,805 | 168,700 | 1,201.25 |
| 2014-10-24 | 4,800 | 4,820 | 4,750 | 4,770 | 170,000 | 1,192.50 |
| 2014-10-23 | 4,720 | 4,745 | 4,685 | 4,730 | 141,900 | 1,182.50 |
| 2014-10-22 | 4,705 | 4,745 | 4,660 | 4,725 | 172,300 | 1,181.25 |
| 2014-10-21 | 4,690 | 4,695 | 4,595 | 4,610 | 249,400 | 1,152.50 |
| 2014-10-20 | 4,635 | 4,655 | 4,595 | 4,655 | 250,500 | 1,163.75 |
| 2014-10-17 | 4,525 | 4,550 | 4,485 | 4,500 | 386,200 | 1,125 |
| 2014-10-16 | 4,535 | 4,565 | 4,490 | 4,510 | 351,000 | 1,127.50 |
| 2014-10-15 | 4,570 | 4,635 | 4,545 | 4,630 | 305,900 | 1,157.50 |
| 2014-10-14 | 4,510 | 4,585 | 4,510 | 4,540 | 259,200 | 1,135 |
| 2014-10-10 | 4,670 | 4,680 | 4,600 | 4,630 | 379,700 | 1,157.50 |
| 2014-10-09 | 4,865 | 4,875 | 4,765 | 4,780 | 236,800 | 1,195 |
| 2014-10-08 | 4,825 | 4,880 | 4,800 | 4,865 | 229,900 | 1,216.25 |
| 2014-10-07 | 5,010 | 5,010 | 4,915 | 4,930 | 279,200 | 1,232.50 |
| 2014-10-06 | 5,010 | 5,050 | 4,970 | 5,020 | 202,000 | 1,255 |
| 2014-10-03 | 4,960 | 5,030 | 4,935 | 4,970 | 204,500 | 1,242.50 |
| 2014-10-02 | 5,090 | 5,120 | 4,965 | 4,970 | 330,400 | 1,242.50 |
| 2014-10-01 | 5,220 | 5,240 | 5,120 | 5,140 | 347,000 | 1,285 |
| 2014-09-30 | 5,240 | 5,260 | 5,180 | 5,210 | 248,600 | 1,302.50 |
| 2014-09-29 | 5,280 | 5,300 | 5,220 | 5,260 | 287,500 | 1,315 |
| 2014-09-26 | 5,070 | 5,260 | 5,060 | 5,240 | 444,000 | 1,310 |
| 2014-09-25 | 5,150 | 5,200 | 5,130 | 5,200 | 307,500 | 1,300 |
| 2014-09-24 | 5,020 | 5,080 | 5,000 | 5,060 | 223,500 | 1,265 |
| 2014-09-22 | 5,140 | 5,150 | 5,030 | 5,050 | 143,900 | 1,262.50 |
| 2014-09-19 | 5,090 | 5,140 | 5,070 | 5,140 | 168,000 | 1,285 |
| 2014-09-18 | 5,040 | 5,100 | 5,030 | 5,080 | 167,800 | 1,270 |
| 2014-09-17 | 5,000 | 5,020 | 4,975 | 4,975 | 137,600 | 1,243.75 |
| 2014-09-16 | 5,060 | 5,070 | 5,010 | 5,020 | 191,300 | 1,255 |
| 2014-09-12 | 5,060 | 5,120 | 5,060 | 5,080 | 237,000 | 1,270 |
| 2014-09-11 | 5,150 | 5,150 | 5,070 | 5,090 | 147,900 | 1,272.50 |
| 2014-09-10 | 5,120 | 5,150 | 5,100 | 5,150 | 239,700 | 1,287.50 |
| 2014-09-09 | 5,210 | 5,210 | 5,120 | 5,150 | 170,000 | 1,287.50 |
| 2014-09-08 | 5,200 | 5,220 | 5,170 | 5,210 | 127,800 | 1,302.50 |
| 2014-09-05 | 5,230 | 5,230 | 5,150 | 5,170 | 145,000 | 1,292.50 |
| 2014-09-04 | 5,170 | 5,230 | 5,150 | 5,180 | 263,700 | 1,295 |
| 2014-09-03 | 5,170 | 5,200 | 5,130 | 5,170 | 312,900 | 1,292.50 |
| 2014-09-02 | 4,980 | 5,130 | 4,980 | 5,120 | 281,000 | 1,280 |
| 2014-09-01 | 4,925 | 4,955 | 4,915 | 4,950 | 84,700 | 1,237.50 |
| 2014-08-29 | 4,905 | 4,960 | 4,905 | 4,945 | 93,600 | 1,236.25 |
| 2014-08-28 | 4,910 | 4,945 | 4,910 | 4,915 | 93,600 | 1,228.75 |
| 2014-08-27 | 4,960 | 5,080 | 4,930 | 4,950 | 167,300 | 1,237.50 |
| 2014-08-26 | 4,930 | 4,980 | 4,905 | 4,950 | 145,800 | 1,237.50 |
| 2014-08-25 | 4,895 | 4,945 | 4,880 | 4,940 | 89,700 | 1,235 |
| 2014-08-22 | 4,975 | 4,975 | 4,885 | 4,895 | 125,400 | 1,223.75 |
| 2014-08-21 | 4,910 | 4,965 | 4,905 | 4,960 | 179,200 | 1,240 |
| 2014-08-20 | 4,930 | 4,940 | 4,900 | 4,905 | 114,800 | 1,226.25 |
| 2014-08-19 | 4,945 | 4,960 | 4,920 | 4,950 | 117,900 | 1,237.50 |
| 2014-08-18 | 4,925 | 4,945 | 4,900 | 4,915 | 109,000 | 1,228.75 |
| 2014-08-15 | 4,910 | 4,920 | 4,870 | 4,905 | 145,700 | 1,226.25 |
| 2014-08-14 | 4,900 | 4,925 | 4,890 | 4,905 | 139,600 | 1,226.25 |
| 2014-08-13 | 4,845 | 4,930 | 4,840 | 4,910 | 158,500 | 1,227.50 |
| 2014-08-12 | 4,860 | 4,870 | 4,820 | 4,840 | 167,100 | 1,210 |
| 2014-08-11 | 4,805 | 4,880 | 4,770 | 4,870 | 154,600 | 1,217.50 |
| 2014-08-08 | 4,785 | 4,830 | 4,745 | 4,745 | 288,300 | 1,186.25 |
| 2014-08-07 | 4,820 | 4,855 | 4,760 | 4,825 | 384,800 | 1,206.25 |
| 2014-08-06 | 4,810 | 4,845 | 4,770 | 4,790 | 304,600 | 1,197.50 |
| 2014-08-05 | 4,995 | 4,995 | 4,825 | 4,825 | 266,200 | 1,206.25 |
| 2014-08-04 | 4,930 | 5,020 | 4,910 | 4,970 | 271,100 | 1,242.50 |
| 2014-08-01 | 4,860 | 4,945 | 4,860 | 4,895 | 173,300 | 1,223.75 |
| 2014-07-31 | 4,900 | 4,930 | 4,885 | 4,890 | 140,100 | 1,222.50 |
| 2014-07-30 | 4,865 | 4,905 | 4,865 | 4,885 | 101,400 | 1,221.25 |
| 2014-07-29 | 4,900 | 4,910 | 4,875 | 4,895 | 114,100 | 1,223.75 |
| 2014-07-28 | 4,905 | 4,945 | 4,905 | 4,920 | 113,600 | 1,230 |
| 2014-07-25 | 4,935 | 4,940 | 4,905 | 4,935 | 103,700 | 1,233.75 |
| 2014-07-24 | 4,915 | 4,945 | 4,875 | 4,915 | 174,400 | 1,228.75 |
| 2014-07-23 | 4,920 | 4,930 | 4,890 | 4,895 | 92,800 | 1,223.75 |
| 2014-07-22 | 4,880 | 4,925 | 4,880 | 4,900 | 115,200 | 1,225 |
| 2014-07-18 | 4,855 | 4,870 | 4,830 | 4,860 | 141,200 | 1,215 |
| 2014-07-17 | 4,925 | 4,950 | 4,920 | 4,925 | 116,900 | 1,231.25 |
| 2014-07-16 | 4,925 | 4,960 | 4,920 | 4,930 | 153,800 | 1,232.50 |
| 2014-07-15 | 4,930 | 4,950 | 4,915 | 4,930 | 103,800 | 1,232.50 |
| 2014-07-14 | 4,885 | 4,905 | 4,865 | 4,905 | 88,500 | 1,226.25 |
| 2014-07-11 | 4,870 | 4,895 | 4,860 | 4,885 | 119,300 | 1,221.25 |
| 2014-07-10 | 4,950 | 4,955 | 4,895 | 4,900 | 146,900 | 1,225 |
| 2014-07-09 | 4,935 | 4,970 | 4,915 | 4,945 | 174,300 | 1,236.25 |
| 2014-07-08 | 4,995 | 5,010 | 4,960 | 4,990 | 114,800 | 1,247.50 |
| 2014-07-07 | 5,060 | 5,060 | 4,995 | 5,010 | 133,300 | 1,252.50 |
| 2014-07-04 | 4,995 | 5,050 | 4,985 | 5,030 | 239,900 | 1,257.50 |
| 2014-07-03 | 4,965 | 4,980 | 4,950 | 4,975 | 139,800 | 1,243.75 |
| 2014-07-02 | 4,990 | 4,990 | 4,955 | 4,965 | 203,600 | 1,241.25 |
| 2014-07-01 | 4,980 | 4,995 | 4,955 | 4,980 | 226,900 | 1,245 |
| 2014-06-30 | 4,930 | 4,970 | 4,925 | 4,970 | 206,400 | 1,242.50 |
| 2014-06-27 | 4,925 | 4,930 | 4,815 | 4,845 | 271,300 | 1,211.25 |
| 2014-06-26 | 4,955 | 4,970 | 4,880 | 4,900 | 209,100 | 1,225 |
| 2014-06-25 | 4,945 | 4,980 | 4,920 | 4,935 | 216,400 | 1,233.75 |
| 2014-06-24 | 4,990 | 4,995 | 4,940 | 4,980 | 174,600 | 1,245 |
| 2014-06-23 | 5,000 | 5,000 | 4,945 | 4,985 | 177,200 | 1,246.25 |
| 2014-06-20 | 4,980 | 5,010 | 4,940 | 5,010 | 351,400 | 1,252.50 |
| 2014-06-19 | 4,980 | 5,020 | 4,965 | 4,990 | 230,700 | 1,247.50 |
| 2014-06-18 | 4,970 | 5,000 | 4,965 | 4,980 | 146,900 | 1,245 |
| 2014-06-17 | 4,930 | 4,995 | 4,930 | 4,935 | 217,500 | 1,233.75 |
| 2014-06-16 | 4,915 | 4,920 | 4,870 | 4,890 | 137,400 | 1,222.50 |
| 2014-06-13 | 4,800 | 4,920 | 4,795 | 4,905 | 286,600 | 1,226.25 |
| 2014-06-12 | 4,845 | 4,870 | 4,810 | 4,835 | 404,600 | 1,208.75 |
| 2014-06-11 | 4,950 | 4,970 | 4,925 | 4,950 | 162,300 | 1,237.50 |
| 2014-06-10 | 4,975 | 4,985 | 4,940 | 4,955 | 166,900 | 1,238.75 |
| 2014-06-09 | 5,060 | 5,080 | 4,980 | 4,990 | 156,400 | 1,247.50 |
| 2014-06-06 | 5,100 | 5,100 | 5,020 | 5,030 | 182,800 | 1,257.50 |
| 2014-06-05 | 5,100 | 5,120 | 5,050 | 5,060 | 166,300 | 1,265 |
| 2014-06-04 | 5,000 | 5,070 | 5,000 | 5,070 | 158,400 | 1,267.50 |
| 2014-06-03 | 5,000 | 5,020 | 4,965 | 5,000 | 250,200 | 1,250 |
| 2014-06-02 | 4,965 | 5,000 | 4,950 | 4,995 | 164,100 | 1,248.75 |
| 2014-05-30 | 4,910 | 4,955 | 4,900 | 4,910 | 268,000 | 1,227.50 |
| 2014-05-29 | 4,850 | 4,915 | 4,815 | 4,905 | 192,300 | 1,226.25 |
| 2014-05-28 | 4,880 | 4,885 | 4,840 | 4,845 | 175,500 | 1,211.25 |
| 2014-05-27 | 4,860 | 4,900 | 4,855 | 4,875 | 160,700 | 1,218.75 |
| 2014-05-26 | 4,790 | 4,880 | 4,785 | 4,875 | 208,200 | 1,218.75 |
| 2014-05-23 | 4,725 | 4,760 | 4,710 | 4,740 | 223,900 | 1,185 |
| 2014-05-22 | 4,675 | 4,725 | 4,650 | 4,715 | 171,100 | 1,178.75 |
| 2014-05-21 | 4,655 | 4,665 | 4,615 | 4,650 | 180,500 | 1,162.50 |
| 2014-05-20 | 4,690 | 4,730 | 4,685 | 4,695 | 197,200 | 1,173.75 |
| 2014-05-19 | 4,635 | 4,665 | 4,615 | 4,640 | 198,700 | 1,160 |
| 2014-05-16 | 4,590 | 4,640 | 4,570 | 4,630 | 221,800 | 1,157.50 |
| 2014-05-15 | 4,590 | 4,645 | 4,555 | 4,640 | 204,500 | 1,160 |
| 2014-05-14 | 4,565 | 4,620 | 4,505 | 4,620 | 249,900 | 1,155 |
| 2014-05-13 | 4,610 | 4,620 | 4,555 | 4,590 | 227,800 | 1,147.50 |
| 2014-05-12 | 4,500 | 4,530 | 4,455 | 4,455 | 200,600 | 1,113.75 |
| 2014-05-09 | 4,435 | 4,520 | 4,420 | 4,515 | 176,200 | 1,128.75 |
| 2014-05-08 | 4,505 | 4,525 | 4,460 | 4,470 | 167,600 | 1,117.50 |
| 2014-05-07 | 4,550 | 4,550 | 4,480 | 4,495 | 315,900 | 1,123.75 |
| 2014-05-02 | 4,615 | 4,625 | 4,565 | 4,590 | 170,500 | 1,147.50 |
| 2014-05-01 | 4,625 | 4,640 | 4,575 | 4,640 | 287,900 | 1,160 |
| 2014-04-30 | 4,610 | 4,640 | 4,565 | 4,600 | 374,900 | 1,150 |
| 2014-04-28 | 4,565 | 4,575 | 4,515 | 4,575 | 452,300 | 1,143.75 |
| 2014-04-25 | 4,595 | 4,625 | 4,570 | 4,605 | 330,400 | 1,151.25 |
| 2014-04-24 | 4,535 | 4,595 | 4,535 | 4,565 | 204,300 | 1,141.25 |
| 2014-04-23 | 4,575 | 4,590 | 4,510 | 4,525 | 333,800 | 1,131.25 |
| 2014-04-22 | 4,585 | 4,595 | 4,520 | 4,525 | 181,600 | 1,131.25 |
| 2014-04-21 | 4,580 | 4,600 | 4,565 | 4,580 | 117,800 | 1,145 |
| 2014-04-18 | 4,640 | 4,640 | 4,530 | 4,585 | 190,300 | 1,146.25 |
| 2014-04-17 | 4,600 | 4,635 | 4,555 | 4,575 | 250,900 | 1,143.75 |
| 2014-04-16 | 4,530 | 4,570 | 4,495 | 4,570 | 251,200 | 1,142.50 |
| 2014-04-15 | 4,550 | 4,550 | 4,495 | 4,500 | 174,300 | 1,125 |
| 2014-04-14 | 4,520 | 4,580 | 4,515 | 4,535 | 289,300 | 1,133.75 |
| 2014-04-11 | 4,460 | 4,545 | 4,455 | 4,515 | 233,800 | 1,128.75 |
| 2014-04-10 | 4,620 | 4,620 | 4,530 | 4,545 | 265,900 | 1,136.25 |
| 2014-04-09 | 4,600 | 4,615 | 4,525 | 4,550 | 461,000 | 1,137.50 |
| 2014-04-08 | 4,735 | 4,735 | 4,655 | 4,675 | 318,500 | 1,168.75 |
| 2014-04-07 | 4,720 | 4,750 | 4,675 | 4,730 | 293,700 | 1,182.50 |
| 2014-04-04 | 4,755 | 4,800 | 4,730 | 4,745 | 298,800 | 1,186.25 |
| 2014-04-03 | 4,675 | 4,785 | 4,675 | 4,750 | 472,300 | 1,187.50 |
| 2014-04-02 | 4,800 | 4,850 | 4,700 | 4,710 | 586,700 | 1,177.50 |
| 2014-04-01 | 4,650 | 4,765 | 4,635 | 4,750 | 611,200 | 1,187.50 |
| 2014-03-31 | 4,635 | 4,665 | 4,580 | 4,650 | 534,900 | 1,162.50 |
| 2014-03-28 | 4,585 | 4,640 | 4,550 | 4,605 | 526,300 | 1,151.25 |
| 2014-03-27 | 4,480 | 4,605 | 4,460 | 4,595 | 602,900 | 1,148.75 |
| 2014-03-26 | 4,425 | 4,510 | 4,425 | 4,510 | 653,200 | 1,127.50 |
| 2014-03-25 | 4,290 | 4,420 | 4,265 | 4,375 | 721,100 | 1,093.75 |
| 2014-03-24 | 4,095 | 4,215 | 4,080 | 4,190 | 555,700 | 1,047.50 |
| 2014-03-20 | 4,070 | 4,110 | 4,050 | 4,090 | 220,800 | 1,022.50 |
| 2014-03-19 | 4,120 | 4,150 | 4,075 | 4,090 | 154,600 | 1,022.50 |
| 2014-03-18 | 4,150 | 4,170 | 4,105 | 4,120 | 190,000 | 1,030 |
| 2014-03-17 | 4,075 | 4,095 | 4,050 | 4,065 | 129,400 | 1,016.25 |
| 2014-03-14 | 4,170 | 4,180 | 4,075 | 4,075 | 358,500 | 1,018.75 |
| 2014-03-13 | 4,255 | 4,300 | 4,215 | 4,230 | 118,600 | 1,057.50 |
| 2014-03-12 | 4,200 | 4,265 | 4,190 | 4,245 | 227,100 | 1,061.25 |
| 2014-03-11 | 4,265 | 4,295 | 4,245 | 4,275 | 111,600 | 1,068.75 |
| 2014-03-10 | 4,260 | 4,275 | 4,240 | 4,265 | 122,000 | 1,066.25 |
| 2014-03-07 | 4,285 | 4,285 | 4,230 | 4,275 | 201,100 | 1,068.75 |
| 2014-03-06 | 4,235 | 4,280 | 4,200 | 4,265 | 158,200 | 1,066.25 |
| 2014-03-05 | 4,270 | 4,285 | 4,215 | 4,230 | 138,200 | 1,057.50 |
| 2014-03-04 | 4,075 | 4,225 | 4,075 | 4,205 | 195,900 | 1,051.25 |
| 2014-03-03 | 4,125 | 4,145 | 4,040 | 4,125 | 304,100 | 1,031.25 |
| 2014-02-28 | 4,220 | 4,235 | 4,095 | 4,130 | 471,700 | 1,032.50 |
| 2014-02-27 | 4,190 | 4,290 | 4,190 | 4,220 | 211,700 | 1,055 |
| 2014-02-26 | 4,280 | 4,295 | 4,205 | 4,210 | 283,000 | 1,052.50 |
| 2014-02-25 | 4,330 | 4,340 | 4,275 | 4,325 | 154,700 | 1,081.25 |
| 2014-02-24 | 4,350 | 4,390 | 4,245 | 4,295 | 287,000 | 1,073.75 |
| 2014-02-21 | 4,255 | 4,300 | 4,245 | 4,300 | 179,300 | 1,075 |
| 2014-02-20 | 4,230 | 4,255 | 4,155 | 4,165 | 164,500 | 1,041.25 |
| 2014-02-19 | 4,290 | 4,300 | 4,230 | 4,275 | 161,800 | 1,068.75 |
| 2014-02-18 | 4,180 | 4,285 | 4,165 | 4,275 | 396,400 | 1,068.75 |
| 2014-02-17 | 4,055 | 4,190 | 4,050 | 4,190 | 340,400 | 1,047.50 |
| 2014-02-14 | 4,140 | 4,175 | 4,015 | 4,050 | 473,700 | 1,012.50 |
| 2014-02-13 | 4,100 | 4,135 | 4,050 | 4,125 | 359,900 | 1,031.25 |
| 2014-02-12 | 4,000 | 4,125 | 3,860 | 4,115 | 943,400 | 1,028.75 |
| 2014-02-10 | 4,305 | 4,305 | 4,180 | 4,240 | 168,600 | 1,060 |
| 2014-02-07 | 4,195 | 4,230 | 4,155 | 4,195 | 223,400 | 1,048.75 |
| 2014-02-06 | 4,135 | 4,155 | 4,100 | 4,105 | 133,200 | 1,026.25 |
| 2014-02-05 | 4,100 | 4,185 | 4,085 | 4,135 | 258,600 | 1,033.75 |
| 2014-02-04 | 4,150 | 4,160 | 4,040 | 4,040 | 293,900 | 1,010 |
| 2014-02-03 | 4,295 | 4,350 | 4,270 | 4,270 | 222,000 | 1,067.50 |
| 2014-01-31 | 4,385 | 4,395 | 4,285 | 4,325 | 267,200 | 1,081.25 |
| 2014-01-30 | 4,355 | 4,390 | 4,340 | 4,380 | 338,000 | 1,095 |
| 2014-01-29 | 4,440 | 4,490 | 4,435 | 4,465 | 274,000 | 1,116.25 |
| 2014-01-28 | 4,280 | 4,400 | 4,275 | 4,355 | 327,300 | 1,088.75 |
| 2014-01-27 | 4,220 | 4,320 | 4,210 | 4,280 | 234,000 | 1,070 |
| 2014-01-24 | 4,500 | 4,505 | 4,325 | 4,360 | 622,600 | 1,090 |
| 2014-01-23 | 4,600 | 4,610 | 4,525 | 4,530 | 201,900 | 1,132.50 |
| 2014-01-22 | 4,580 | 4,610 | 4,490 | 4,545 | 274,700 | 1,136.25 |
| 2014-01-21 | 4,540 | 4,625 | 4,520 | 4,565 | 261,200 | 1,141.25 |
| 2014-01-20 | 4,520 | 4,525 | 4,460 | 4,495 | 141,800 | 1,123.75 |
| 2014-01-17 | 4,500 | 4,555 | 4,470 | 4,535 | 189,600 | 1,133.75 |
| 2014-01-16 | 4,605 | 4,630 | 4,520 | 4,535 | 272,100 | 1,133.75 |
| 2014-01-15 | 4,525 | 4,565 | 4,480 | 4,565 | 260,000 | 1,141.25 |
| 2014-01-14 | 4,435 | 4,460 | 4,405 | 4,425 | 317,600 | 1,106.25 |
| 2014-01-10 | 4,530 | 4,535 | 4,450 | 4,530 | 372,800 | 1,132.50 |
| 2014-01-09 | 4,510 | 4,645 | 4,490 | 4,535 | 689,300 | 1,133.75 |
| 2014-01-08 | 4,345 | 4,470 | 4,335 | 4,455 | 433,800 | 1,113.75 |
| 2014-01-07 | 4,290 | 4,300 | 4,245 | 4,260 | 214,400 | 1,065 |
| 2014-01-06 | 4,345 | 4,345 | 4,205 | 4,270 | 609,800 | 1,067.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
