6971 京セラ(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 | 5,668 | 5,696 | 5,556 | 5,556 | 871,800 | 1,389 |
| 2014-12-29 | 5,746 | 5,750 | 5,603 | 5,672 | 1,139,800 | 1,418 |
| 2014-12-26 | 5,662 | 5,720 | 5,662 | 5,693 | 609,200 | 1,423.25 |
| 2014-12-25 | 5,706 | 5,721 | 5,662 | 5,686 | 716,200 | 1,421.50 |
| 2014-12-24 | 5,713 | 5,735 | 5,693 | 5,727 | 1,421,400 | 1,431.75 |
| 2014-12-22 | 5,658 | 5,678 | 5,595 | 5,613 | 1,082,000 | 1,403.25 |
| 2014-12-19 | 5,700 | 5,700 | 5,620 | 5,672 | 1,672,000 | 1,418 |
| 2014-12-18 | 5,582 | 5,585 | 5,523 | 5,557 | 1,638,400 | 1,389.25 |
| 2014-12-17 | 5,358 | 5,441 | 5,353 | 5,422 | 2,145,600 | 1,355.50 |
| 2014-12-16 | 5,385 | 5,411 | 5,344 | 5,375 | 2,328,900 | 1,343.75 |
| 2014-12-15 | 5,488 | 5,558 | 5,454 | 5,473 | 1,542,600 | 1,368.25 |
| 2014-12-12 | 5,569 | 5,673 | 5,560 | 5,606 | 4,240,900 | 1,401.50 |
| 2014-12-11 | 5,635 | 5,651 | 5,515 | 5,552 | 1,659,800 | 1,388 |
| 2014-12-10 | 5,654 | 5,729 | 5,582 | 5,635 | 1,770,000 | 1,408.75 |
| 2014-12-09 | 5,825 | 5,836 | 5,728 | 5,754 | 1,796,100 | 1,438.50 |
| 2014-12-08 | 5,916 | 5,948 | 5,834 | 5,860 | 2,201,400 | 1,465 |
| 2014-12-05 | 5,901 | 5,948 | 5,888 | 5,937 | 1,764,500 | 1,484.25 |
| 2014-12-04 | 5,956 | 5,999 | 5,926 | 5,988 | 1,107,400 | 1,497 |
| 2014-12-03 | 5,990 | 6,035 | 5,907 | 5,923 | 1,394,300 | 1,480.75 |
| 2014-12-02 | 5,759 | 5,943 | 5,755 | 5,935 | 1,263,500 | 1,483.75 |
| 2014-12-01 | 5,813 | 5,895 | 5,795 | 5,824 | 1,414,700 | 1,456 |
| 2014-11-28 | 5,766 | 5,834 | 5,759 | 5,811 | 1,094,700 | 1,452.75 |
| 2014-11-27 | 5,727 | 5,758 | 5,692 | 5,724 | 1,095,400 | 1,431 |
| 2014-11-26 | 5,711 | 5,748 | 5,697 | 5,739 | 978,700 | 1,434.75 |
| 2014-11-25 | 5,740 | 5,788 | 5,709 | 5,749 | 1,088,400 | 1,437.25 |
| 2014-11-21 | 5,615 | 5,696 | 5,590 | 5,690 | 1,397,900 | 1,422.50 |
| 2014-11-20 | 5,677 | 5,694 | 5,628 | 5,657 | 1,122,700 | 1,414.25 |
| 2014-11-19 | 5,604 | 5,747 | 5,604 | 5,649 | 1,865,200 | 1,412.25 |
| 2014-11-18 | 5,478 | 5,608 | 5,472 | 5,601 | 2,027,600 | 1,400.25 |
| 2014-11-17 | 5,461 | 5,504 | 5,370 | 5,392 | 2,298,500 | 1,348 |
| 2014-11-14 | 5,500 | 5,515 | 5,411 | 5,515 | 3,795,600 | 1,378.75 |
| 2014-11-13 | 5,319 | 5,433 | 5,298 | 5,433 | 1,557,800 | 1,358.25 |
| 2014-11-12 | 5,349 | 5,398 | 5,316 | 5,331 | 2,023,800 | 1,332.75 |
| 2014-11-11 | 5,200 | 5,329 | 5,186 | 5,312 | 1,637,300 | 1,328 |
| 2014-11-10 | 5,160 | 5,198 | 5,146 | 5,175 | 1,064,800 | 1,293.75 |
| 2014-11-07 | 5,148 | 5,222 | 5,148 | 5,212 | 1,699,000 | 1,303 |
| 2014-11-06 | 5,248 | 5,279 | 5,112 | 5,140 | 2,733,300 | 1,285 |
| 2014-11-05 | 5,197 | 5,310 | 5,196 | 5,282 | 2,453,100 | 1,320.50 |
| 2014-11-04 | 5,345 | 5,348 | 5,208 | 5,212 | 4,399,600 | 1,303 |
| 2014-10-31 | 4,800 | 5,120 | 4,791.5 | 5,045 | 4,992,000 | 1,261.25 |
| 2014-10-30 | 4,654.5 | 4,716 | 4,641 | 4,655.5 | 2,997,600 | 1,163.88 |
| 2014-10-29 | 4,646.5 | 4,709 | 4,641.5 | 4,678 | 1,827,900 | 1,169.50 |
| 2014-10-28 | 4,600.5 | 4,627.5 | 4,584 | 4,622 | 1,214,700 | 1,155.50 |
| 2014-10-27 | 4,648.5 | 4,660 | 4,595.5 | 4,633.5 | 1,358,400 | 1,158.38 |
| 2014-10-24 | 4,600 | 4,659 | 4,560 | 4,581.5 | 1,820,800 | 1,145.38 |
| 2014-10-23 | 4,508.5 | 4,564.5 | 4,491.5 | 4,530 | 1,468,500 | 1,132.50 |
| 2014-10-22 | 4,523.5 | 4,552 | 4,475.5 | 4,549 | 2,007,600 | 1,137.25 |
| 2014-10-21 | 4,519 | 4,536 | 4,406 | 4,412 | 1,749,000 | 1,103 |
| 2014-10-20 | 4,513.5 | 4,546 | 4,489 | 4,523 | 2,272,300 | 1,130.75 |
| 2014-10-17 | 4,495 | 4,496 | 4,377.5 | 4,382 | 2,299,000 | 1,095.50 |
| 2014-10-16 | 4,390.5 | 4,496 | 4,375 | 4,469.5 | 2,752,600 | 1,117.38 |
| 2014-10-15 | 4,619.5 | 4,636 | 4,555 | 4,596.5 | 1,841,200 | 1,149.12 |
| 2014-10-14 | 4,574.5 | 4,630 | 4,572 | 4,576.5 | 2,500,300 | 1,144.12 |
| 2014-10-10 | 4,753 | 4,769 | 4,681 | 4,709.5 | 3,636,400 | 1,177.38 |
| 2014-10-09 | 4,892 | 4,956 | 4,814.5 | 4,823 | 1,920,000 | 1,205.75 |
| 2014-10-08 | 4,854.5 | 4,872 | 4,829 | 4,851.5 | 1,529,600 | 1,212.88 |
| 2014-10-07 | 4,900 | 4,970.5 | 4,900 | 4,924.5 | 1,254,100 | 1,231.12 |
| 2014-10-06 | 4,937.5 | 4,968 | 4,900 | 4,935.5 | 1,228,400 | 1,233.88 |
| 2014-10-03 | 4,845 | 4,892 | 4,838 | 4,884.5 | 1,720,100 | 1,221.12 |
| 2014-10-02 | 4,960 | 4,972 | 4,884 | 4,892 | 2,487,000 | 1,223 |
| 2014-10-01 | 5,110 | 5,110 | 5,046 | 5,048 | 1,544,200 | 1,262 |
| 2014-09-30 | 5,136 | 5,155 | 5,068 | 5,111 | 1,801,000 | 1,277.75 |
| 2014-09-29 | 5,210 | 5,224 | 5,186 | 5,196 | 1,291,300 | 1,299 |
| 2014-09-26 | 5,173 | 5,197 | 5,142 | 5,179 | 1,764,200 | 1,294.75 |
| 2014-09-25 | 5,196 | 5,229 | 5,175 | 5,210 | 1,975,600 | 1,302.50 |
| 2014-09-24 | 5,089 | 5,117 | 5,043 | 5,111 | 1,333,600 | 1,277.75 |
| 2014-09-22 | 5,135 | 5,147 | 5,085 | 5,109 | 1,490,800 | 1,277.25 |
| 2014-09-19 | 5,119 | 5,196 | 5,111 | 5,185 | 2,010,300 | 1,296.25 |
| 2014-09-18 | 5,098 | 5,120 | 5,073 | 5,096 | 1,634,900 | 1,274 |
| 2014-09-17 | 5,051 | 5,085 | 5,033 | 5,036 | 1,393,000 | 1,259 |
| 2014-09-16 | 5,008 | 5,045 | 4,984.5 | 5,033 | 1,624,100 | 1,258.25 |
| 2014-09-12 | 5,094 | 5,096 | 5,043 | 5,057 | 4,346,700 | 1,264.25 |
| 2014-09-11 | 5,030 | 5,083 | 5,024 | 5,067 | 1,603,800 | 1,266.75 |
| 2014-09-10 | 4,930 | 5,007 | 4,925.5 | 5,004 | 962,700 | 1,251 |
| 2014-09-09 | 4,998 | 4,998 | 4,969 | 4,978.5 | 954,600 | 1,244.62 |
| 2014-09-08 | 4,955 | 4,968.5 | 4,934 | 4,961.5 | 1,335,100 | 1,240.38 |
| 2014-09-05 | 5,000 | 5,024 | 4,981 | 4,990.5 | 1,243,900 | 1,247.62 |
| 2014-09-04 | 4,941.5 | 4,966 | 4,930 | 4,959 | 943,900 | 1,239.75 |
| 2014-09-03 | 4,984.5 | 4,998 | 4,960.5 | 4,967.5 | 1,414,500 | 1,241.88 |
| 2014-09-02 | 4,870 | 4,953.5 | 4,835.5 | 4,931 | 1,429,000 | 1,232.75 |
| 2014-09-01 | 4,867.5 | 4,916 | 4,867.5 | 4,896.5 | 658,800 | 1,224.12 |
| 2014-08-29 | 4,858.5 | 4,874.5 | 4,843 | 4,864.5 | 1,179,800 | 1,216.12 |
| 2014-08-28 | 4,867 | 4,873.5 | 4,835.5 | 4,865.5 | 749,000 | 1,216.38 |
| 2014-08-27 | 4,936 | 4,942 | 4,865.5 | 4,895 | 1,225,000 | 1,223.75 |
| 2014-08-26 | 4,912 | 4,926.5 | 4,900.5 | 4,920 | 633,400 | 1,230 |
| 2014-08-25 | 4,900 | 4,924 | 4,895.5 | 4,915 | 954,500 | 1,228.75 |
| 2014-08-22 | 4,941 | 4,944.5 | 4,911.5 | 4,911.5 | 1,079,800 | 1,227.88 |
| 2014-08-21 | 4,935.5 | 4,949.5 | 4,928 | 4,936.5 | 970,000 | 1,234.12 |
| 2014-08-20 | 4,974.5 | 4,975 | 4,922 | 4,928 | 1,194,000 | 1,232 |
| 2014-08-19 | 4,970 | 4,977 | 4,945 | 4,952.5 | 1,103,900 | 1,238.12 |
| 2014-08-18 | 4,953 | 4,961.5 | 4,927.5 | 4,937 | 917,800 | 1,234.25 |
| 2014-08-15 | 4,933.5 | 4,970 | 4,933.5 | 4,969.5 | 1,235,900 | 1,242.38 |
| 2014-08-14 | 4,903 | 4,942 | 4,901 | 4,922.5 | 983,800 | 1,230.62 |
| 2014-08-13 | 4,856.5 | 4,906 | 4,848 | 4,889 | 1,366,200 | 1,222.25 |
| 2014-08-12 | 4,876 | 4,908 | 4,862 | 4,888 | 748,400 | 1,222 |
| 2014-08-11 | 4,833 | 4,892.5 | 4,825 | 4,881.5 | 1,215,800 | 1,220.38 |
| 2014-08-08 | 4,830 | 4,833 | 4,752 | 4,763 | 2,713,500 | 1,190.75 |
| 2014-08-07 | 4,848.5 | 4,883 | 4,825 | 4,872.5 | 1,898,300 | 1,218.12 |
| 2014-08-06 | 4,862.5 | 4,896.5 | 4,850.5 | 4,867.5 | 1,688,100 | 1,216.88 |
| 2014-08-05 | 4,895 | 4,911.5 | 4,871 | 4,887.5 | 2,025,300 | 1,221.88 |
| 2014-08-04 | 4,890 | 4,921.5 | 4,867.5 | 4,897.5 | 1,627,600 | 1,224.38 |
| 2014-08-01 | 4,895 | 4,899 | 4,865.5 | 4,889 | 2,859,200 | 1,222.25 |
| 2014-07-31 | 5,067 | 5,078 | 5,044 | 5,047 | 1,144,200 | 1,261.75 |
| 2014-07-30 | 5,035 | 5,078 | 5,025 | 5,043 | 1,275,600 | 1,260.75 |
| 2014-07-29 | 5,000 | 5,042 | 4,989 | 5,030 | 1,051,800 | 1,257.50 |
| 2014-07-28 | 4,949 | 4,987.5 | 4,932 | 4,982.5 | 1,340,800 | 1,245.62 |
| 2014-07-25 | 4,975 | 4,979.5 | 4,945.5 | 4,969 | 946,900 | 1,242.25 |
| 2014-07-24 | 4,913 | 4,973.5 | 4,913 | 4,942 | 1,339,900 | 1,235.50 |
| 2014-07-23 | 4,900 | 4,945.5 | 4,900 | 4,917.5 | 689,300 | 1,229.38 |
| 2014-07-22 | 4,890 | 4,953.5 | 4,874.5 | 4,907.5 | 983,500 | 1,226.88 |
| 2014-07-18 | 4,848 | 4,875 | 4,816 | 4,868 | 1,150,300 | 1,217 |
| 2014-07-17 | 4,942 | 4,968 | 4,921 | 4,930 | 711,100 | 1,232.50 |
| 2014-07-16 | 4,900 | 4,944 | 4,896 | 4,922 | 754,400 | 1,230.50 |
| 2014-07-15 | 4,932 | 4,960 | 4,910 | 4,917 | 929,200 | 1,229.25 |
| 2014-07-14 | 4,836 | 4,894 | 4,825 | 4,881 | 1,118,100 | 1,220.25 |
| 2014-07-11 | 4,791 | 4,830 | 4,770 | 4,806 | 1,414,600 | 1,201.50 |
| 2014-07-10 | 4,846 | 4,857 | 4,815 | 4,823 | 789,800 | 1,205.75 |
| 2014-07-09 | 4,826 | 4,864 | 4,821 | 4,845 | 1,101,600 | 1,211.25 |
| 2014-07-08 | 4,879 | 4,929 | 4,841 | 4,872 | 1,084,100 | 1,218 |
| 2014-07-07 | 4,935 | 4,949 | 4,902 | 4,906 | 757,300 | 1,226.50 |
| 2014-07-04 | 4,979 | 4,985 | 4,924 | 4,937 | 813,300 | 1,234.25 |
| 2014-07-03 | 4,952 | 4,962 | 4,913 | 4,917 | 1,347,800 | 1,229.25 |
| 2014-07-02 | 4,890 | 4,949 | 4,883 | 4,909 | 1,287,100 | 1,227.25 |
| 2014-07-01 | 4,789 | 4,907 | 4,758 | 4,862 | 1,549,000 | 1,215.50 |
| 2014-06-30 | 4,847 | 4,865 | 4,786 | 4,808 | 1,195,800 | 1,202 |
| 2014-06-27 | 4,810 | 4,854 | 4,766 | 4,787 | 2,040,300 | 1,196.75 |
| 2014-06-26 | 4,880 | 4,899 | 4,832 | 4,852 | 1,492,400 | 1,213 |
| 2014-06-25 | 4,943 | 4,947 | 4,871 | 4,890 | 1,864,900 | 1,222.50 |
| 2014-06-24 | 4,994 | 5,012 | 4,949 | 4,983 | 1,674,100 | 1,245.75 |
| 2014-06-23 | 5,016 | 5,057 | 5,009 | 5,019 | 1,700,200 | 1,254.75 |
| 2014-06-20 | 4,995 | 5,019 | 4,956 | 4,994 | 2,001,500 | 1,248.50 |
| 2014-06-19 | 4,941 | 5,068 | 4,940 | 5,009 | 2,921,100 | 1,252.25 |
| 2014-06-18 | 4,877 | 4,940 | 4,877 | 4,905 | 2,135,400 | 1,226.25 |
| 2014-06-17 | 4,800 | 4,868 | 4,800 | 4,859 | 1,477,800 | 1,214.75 |
| 2014-06-16 | 4,768 | 4,850 | 4,764 | 4,797 | 2,230,100 | 1,199.25 |
| 2014-06-13 | 4,684 | 4,793 | 4,677 | 4,766 | 3,091,900 | 1,191.50 |
| 2014-06-12 | 4,717 | 4,768 | 4,692 | 4,752 | 1,377,700 | 1,188 |
| 2014-06-11 | 4,760 | 4,786 | 4,745 | 4,758 | 783,500 | 1,189.50 |
| 2014-06-10 | 4,795 | 4,809 | 4,731 | 4,749 | 1,327,400 | 1,187.25 |
| 2014-06-09 | 4,753 | 4,780 | 4,718 | 4,757 | 1,538,000 | 1,189.25 |
| 2014-06-06 | 4,700 | 4,716 | 4,677 | 4,700 | 1,332,300 | 1,175 |
| 2014-06-05 | 4,706 | 4,732 | 4,658 | 4,720 | 1,210,400 | 1,180 |
| 2014-06-04 | 4,686 | 4,722 | 4,663 | 4,701 | 1,132,200 | 1,175.25 |
| 2014-06-03 | 4,733 | 4,779 | 4,680 | 4,684 | 1,136,300 | 1,171 |
| 2014-06-02 | 4,607 | 4,700 | 4,601 | 4,677 | 1,155,900 | 1,169.25 |
| 2014-05-30 | 4,584 | 4,620 | 4,521 | 4,527 | 1,466,100 | 1,131.75 |
| 2014-05-29 | 4,545 | 4,608 | 4,544 | 4,591 | 789,800 | 1,147.75 |
| 2014-05-28 | 4,613 | 4,620 | 4,568 | 4,588 | 1,161,000 | 1,147 |
| 2014-05-27 | 4,606 | 4,665 | 4,602 | 4,613 | 1,136,700 | 1,153.25 |
| 2014-05-26 | 4,639 | 4,649 | 4,604 | 4,632 | 1,035,600 | 1,158 |
| 2014-05-23 | 4,550 | 4,609 | 4,530 | 4,571 | 903,500 | 1,142.75 |
| 2014-05-22 | 4,498 | 4,575 | 4,465 | 4,550 | 1,057,300 | 1,137.50 |
| 2014-05-21 | 4,450 | 4,464 | 4,425 | 4,453 | 617,200 | 1,113.25 |
| 2014-05-20 | 4,498 | 4,499 | 4,444 | 4,464 | 566,900 | 1,116 |
| 2014-05-19 | 4,519 | 4,519 | 4,450 | 4,452 | 1,069,600 | 1,113 |
| 2014-05-16 | 4,450 | 4,506 | 4,450 | 4,504 | 1,213,400 | 1,126 |
| 2014-05-15 | 4,625 | 4,630 | 4,551 | 4,563 | 945,700 | 1,140.75 |
| 2014-05-14 | 4,617 | 4,640 | 4,595 | 4,632 | 874,800 | 1,158 |
| 2014-05-13 | 4,592 | 4,629 | 4,584 | 4,610 | 934,200 | 1,152.50 |
| 2014-05-12 | 4,513 | 4,548 | 4,505 | 4,509 | 627,800 | 1,127.25 |
| 2014-05-09 | 4,562 | 4,583 | 4,510 | 4,520 | 1,718,200 | 1,130 |
| 2014-05-08 | 4,533 | 4,629 | 4,521 | 4,563 | 1,033,800 | 1,140.75 |
| 2014-05-07 | 4,643 | 4,648 | 4,533 | 4,533 | 2,079,200 | 1,133.25 |
| 2014-05-02 | 4,759 | 4,769 | 4,704 | 4,735 | 1,019,400 | 1,183.75 |
| 2014-05-01 | 4,800 | 4,852 | 4,759 | 4,793 | 1,272,400 | 1,198.25 |
| 2014-04-30 | 4,947 | 4,948 | 4,790 | 4,807 | 2,450,300 | 1,201.75 |
| 2014-04-28 | 4,590 | 4,680 | 4,565 | 4,648 | 1,082,500 | 1,162 |
| 2014-04-25 | 4,675 | 4,727 | 4,637 | 4,674 | 861,500 | 1,168.50 |
| 2014-04-24 | 4,729 | 4,735 | 4,638 | 4,668 | 807,900 | 1,167 |
| 2014-04-23 | 4,739 | 4,749 | 4,640 | 4,683 | 1,021,500 | 1,170.75 |
| 2014-04-22 | 4,798 | 4,819 | 4,680 | 4,687 | 1,429,500 | 1,171.75 |
| 2014-04-21 | 4,750 | 4,820 | 4,732 | 4,790 | 1,473,200 | 1,197.50 |
| 2014-04-18 | 4,690 | 4,702 | 4,665 | 4,696 | 660,800 | 1,174 |
| 2014-04-17 | 4,614 | 4,695 | 4,610 | 4,654 | 1,283,800 | 1,163.50 |
| 2014-04-16 | 4,561 | 4,628 | 4,540 | 4,614 | 1,276,100 | 1,153.50 |
| 2014-04-15 | 4,511 | 4,564 | 4,497 | 4,513 | 960,600 | 1,128.25 |
| 2014-04-14 | 4,423 | 4,473 | 4,406 | 4,441 | 965,800 | 1,110.25 |
| 2014-04-11 | 4,355 | 4,435 | 4,352 | 4,413 | 3,363,700 | 1,103.25 |
| 2014-04-10 | 4,600 | 4,615 | 4,464 | 4,494 | 1,368,900 | 1,123.50 |
| 2014-04-09 | 4,570 | 4,590 | 4,506 | 4,510 | 1,413,000 | 1,127.50 |
| 2014-04-08 | 4,635 | 4,708 | 4,622 | 4,661 | 1,062,000 | 1,165.25 |
| 2014-04-07 | 4,660 | 4,697 | 4,618 | 4,643 | 1,068,700 | 1,160.75 |
| 2014-04-04 | 4,703 | 4,751 | 4,703 | 4,725 | 885,300 | 1,181.25 |
| 2014-04-03 | 4,756 | 4,807 | 4,702 | 4,737 | 1,313,100 | 1,184.25 |
| 2014-04-02 | 4,675 | 4,766 | 4,653 | 4,717 | 1,707,200 | 1,179.25 |
| 2014-04-01 | 4,638 | 4,665 | 4,610 | 4,625 | 1,280,400 | 1,156.25 |
| 2014-03-31 | 4,650 | 4,680 | 4,611 | 4,653 | 1,380,600 | 1,163.25 |
| 2014-03-28 | 4,561 | 4,653 | 4,560 | 4,618 | 1,239,400 | 1,154.50 |
| 2014-03-27 | 4,457 | 4,623 | 4,437 | 4,602 | 1,961,100 | 1,150.50 |
| 2014-03-26 | 4,600 | 4,648 | 4,538 | 4,567 | 2,052,000 | 1,141.75 |
| 2014-03-25 | 4,560 | 4,669 | 4,559 | 4,599 | 1,733,700 | 1,149.75 |
| 2014-03-24 | 4,470 | 4,605 | 4,430 | 4,580 | 2,479,000 | 1,145 |
| 2014-03-20 | 4,540 | 4,554 | 4,405 | 4,415 | 1,181,000 | 1,103.75 |
| 2014-03-19 | 4,519 | 4,584 | 4,410 | 4,502 | 1,449,200 | 1,125.50 |
| 2014-03-18 | 4,540 | 4,558 | 4,490 | 4,498 | 834,200 | 1,124.50 |
| 2014-03-17 | 4,459 | 4,492 | 4,445 | 4,479 | 986,800 | 1,119.75 |
| 2014-03-14 | 4,495 | 4,529 | 4,452 | 4,490 | 4,614,700 | 1,122.50 |
| 2014-03-13 | 4,658 | 4,696 | 4,626 | 4,643 | 1,075,500 | 1,160.75 |
| 2014-03-12 | 4,680 | 4,697 | 4,619 | 4,632 | 1,391,000 | 1,158 |
| 2014-03-11 | 4,692 | 4,765 | 4,691 | 4,744 | 1,022,900 | 1,186 |
| 2014-03-10 | 4,772 | 4,802 | 4,673 | 4,687 | 2,091,300 | 1,171.75 |
| 2014-03-07 | 4,817 | 4,866 | 4,793 | 4,842 | 1,528,900 | 1,210.50 |
| 2014-03-06 | 4,729 | 4,815 | 4,700 | 4,803 | 1,351,600 | 1,200.75 |
| 2014-03-05 | 4,710 | 4,720 | 4,671 | 4,690 | 1,221,900 | 1,172.50 |
| 2014-03-04 | 4,624 | 4,690 | 4,624 | 4,650 | 1,095,200 | 1,162.50 |
| 2014-03-03 | 4,576 | 4,664 | 4,491 | 4,652 | 1,617,600 | 1,163 |
| 2014-02-28 | 4,600 | 4,673 | 4,567 | 4,591 | 1,345,700 | 1,147.75 |
| 2014-02-27 | 4,727 | 4,749 | 4,610 | 4,623 | 1,877,700 | 1,155.75 |
| 2014-02-26 | 4,573 | 4,782 | 4,570 | 4,728 | 2,413,500 | 1,182 |
| 2014-02-25 | 4,619 | 4,664 | 4,601 | 4,623 | 1,173,600 | 1,155.75 |
| 2014-02-24 | 4,558 | 4,663 | 4,540 | 4,593 | 1,139,700 | 1,148.25 |
| 2014-02-21 | 4,541 | 4,663 | 4,541 | 4,651 | 1,239,700 | 1,162.75 |
| 2014-02-20 | 4,599 | 4,607 | 4,484 | 4,495 | 1,215,200 | 1,123.75 |
| 2014-02-19 | 4,568 | 4,644 | 4,546 | 4,639 | 1,259,100 | 1,159.75 |
| 2014-02-18 | 4,515 | 4,645 | 4,476 | 4,611 | 1,336,900 | 1,152.75 |
| 2014-02-17 | 4,452 | 4,526 | 4,411 | 4,445 | 904,700 | 1,111.25 |
| 2014-02-14 | 4,462 | 4,553 | 4,401 | 4,421 | 2,360,900 | 1,105.25 |
| 2014-02-13 | 4,549 | 4,554 | 4,465 | 4,485 | 1,426,900 | 1,121.25 |
| 2014-02-12 | 4,500 | 4,549 | 4,491 | 4,531 | 1,631,100 | 1,132.75 |
| 2014-02-10 | 4,497 | 4,524 | 4,462 | 4,490 | 1,088,800 | 1,122.50 |
| 2014-02-07 | 4,416 | 4,470 | 4,397 | 4,452 | 1,455,200 | 1,113 |
| 2014-02-06 | 4,414 | 4,428 | 4,337 | 4,341 | 1,736,300 | 1,085.25 |
| 2014-02-05 | 4,350 | 4,380 | 4,287 | 4,350 | 2,105,700 | 1,087.50 |
| 2014-02-04 | 4,431 | 4,446 | 4,309 | 4,309 | 2,212,700 | 1,077.25 |
| 2014-02-03 | 4,650 | 4,665 | 4,565 | 4,567 | 1,874,900 | 1,141.75 |
| 2014-01-31 | 4,682 | 4,700 | 4,568 | 4,651 | 2,044,000 | 1,162.75 |
| 2014-01-30 | 4,800 | 4,815 | 4,608 | 4,677 | 3,325,700 | 1,169.25 |
| 2014-01-29 | 4,850 | 4,903 | 4,835 | 4,890 | 2,051,900 | 1,222.50 |
| 2014-01-28 | 4,894 | 4,903 | 4,831 | 4,858 | 1,834,900 | 1,214.50 |
| 2014-01-27 | 4,900 | 4,907 | 4,862 | 4,874 | 2,335,000 | 1,218.50 |
| 2014-01-24 | 5,009 | 5,028 | 4,950 | 4,993 | 2,847,600 | 1,248.25 |
| 2014-01-23 | 5,144 | 5,183 | 5,082 | 5,109 | 2,287,900 | 1,277.25 |
| 2014-01-22 | 5,000 | 5,090 | 4,993 | 5,064 | 1,652,800 | 1,266 |
| 2014-01-21 | 5,040 | 5,138 | 5,025 | 5,069 | 1,273,600 | 1,267.25 |
| 2014-01-20 | 5,020 | 5,035 | 4,985 | 5,000 | 1,362,300 | 1,250 |
| 2014-01-17 | 4,996 | 5,097 | 4,993 | 5,051 | 2,664,000 | 1,262.75 |
| 2014-01-16 | 5,067 | 5,158 | 5,041 | 5,052 | 1,299,400 | 1,263 |
| 2014-01-15 | 4,988 | 5,090 | 4,970 | 5,088 | 2,317,700 | 1,272 |
| 2014-01-14 | 4,990 | 5,020 | 4,903 | 4,921 | 3,139,800 | 1,230.25 |
| 2014-01-10 | 5,090 | 5,150 | 5,040 | 5,130 | 3,257,900 | 1,282.50 |
| 2014-01-09 | 5,140 | 5,170 | 5,120 | 5,160 | 1,471,900 | 1,290 |
| 2014-01-08 | 5,110 | 5,260 | 5,100 | 5,250 | 1,590,100 | 1,312.50 |
| 2014-01-07 | 5,080 | 5,120 | 5,050 | 5,080 | 1,642,400 | 1,270 |
| 2014-01-06 | 5,160 | 5,210 | 5,090 | 5,100 | 2,449,300 | 1,275 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
