6988 日東電工(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 | 6,871 | 6,881 | 6,767 | 6,773 | 863,200 | 1,354.60 |
| 2014-12-29 | 6,900 | 6,949 | 6,803 | 6,912 | 1,101,200 | 1,382.40 |
| 2014-12-26 | 6,825 | 6,867 | 6,806 | 6,858 | 586,800 | 1,371.60 |
| 2014-12-25 | 6,804 | 6,859 | 6,782 | 6,814 | 627,000 | 1,362.80 |
| 2014-12-24 | 6,799 | 6,817 | 6,766 | 6,811 | 1,109,000 | 1,362.20 |
| 2014-12-22 | 6,683 | 6,710 | 6,582 | 6,706 | 1,236,500 | 1,341.20 |
| 2014-12-19 | 6,700 | 6,700 | 6,626 | 6,681 | 1,180,900 | 1,336.20 |
| 2014-12-18 | 6,677 | 6,680 | 6,546 | 6,571 | 1,345,300 | 1,314.20 |
| 2014-12-17 | 6,430 | 6,546 | 6,405 | 6,512 | 1,142,700 | 1,302.40 |
| 2014-12-16 | 6,593 | 6,612 | 6,427 | 6,470 | 1,731,500 | 1,294 |
| 2014-12-15 | 6,650 | 6,730 | 6,592 | 6,649 | 1,167,600 | 1,329.80 |
| 2014-12-12 | 6,709 | 6,846 | 6,692 | 6,768 | 3,233,900 | 1,353.60 |
| 2014-12-11 | 6,580 | 6,658 | 6,533 | 6,609 | 1,241,600 | 1,321.80 |
| 2014-12-10 | 6,613 | 6,645 | 6,507 | 6,564 | 1,642,400 | 1,312.80 |
| 2014-12-09 | 6,737 | 6,839 | 6,693 | 6,735 | 2,399,600 | 1,347 |
| 2014-12-08 | 6,700 | 6,851 | 6,700 | 6,757 | 2,171,300 | 1,351.40 |
| 2014-12-05 | 6,643 | 6,680 | 6,585 | 6,667 | 1,484,700 | 1,333.40 |
| 2014-12-04 | 6,500 | 6,688 | 6,479 | 6,661 | 2,410,800 | 1,332.20 |
| 2014-12-03 | 6,380 | 6,477 | 6,377 | 6,400 | 1,489,200 | 1,280 |
| 2014-12-02 | 6,241 | 6,350 | 6,232 | 6,334 | 1,067,700 | 1,266.80 |
| 2014-12-01 | 6,231 | 6,314 | 6,231 | 6,272 | 1,404,300 | 1,254.40 |
| 2014-11-28 | 6,297 | 6,318 | 6,230 | 6,263 | 1,055,800 | 1,252.60 |
| 2014-11-27 | 6,276 | 6,307 | 6,220 | 6,250 | 1,356,300 | 1,250 |
| 2014-11-26 | 6,260 | 6,279 | 6,229 | 6,258 | 868,800 | 1,251.60 |
| 2014-11-25 | 6,290 | 6,330 | 6,251 | 6,309 | 1,152,600 | 1,261.80 |
| 2014-11-21 | 6,160 | 6,256 | 6,101 | 6,248 | 1,330,700 | 1,249.60 |
| 2014-11-20 | 6,270 | 6,289 | 6,195 | 6,239 | 1,317,200 | 1,247.80 |
| 2014-11-19 | 6,230 | 6,263 | 6,174 | 6,184 | 1,017,600 | 1,236.80 |
| 2014-11-18 | 6,120 | 6,219 | 6,102 | 6,217 | 1,550,500 | 1,243.40 |
| 2014-11-17 | 6,156 | 6,199 | 5,987 | 6,021 | 1,503,400 | 1,204.20 |
| 2014-11-14 | 6,245 | 6,245 | 6,131 | 6,224 | 2,077,800 | 1,244.80 |
| 2014-11-13 | 6,144 | 6,198 | 6,090 | 6,180 | 847,500 | 1,236 |
| 2014-11-12 | 6,180 | 6,248 | 6,125 | 6,144 | 1,900,500 | 1,228.80 |
| 2014-11-11 | 6,099 | 6,140 | 6,065 | 6,125 | 1,530,100 | 1,225 |
| 2014-11-10 | 6,010 | 6,080 | 5,985 | 6,076 | 1,029,500 | 1,215.20 |
| 2014-11-07 | 6,033 | 6,060 | 5,982 | 6,046 | 1,315,000 | 1,209.20 |
| 2014-11-06 | 5,960 | 6,100 | 5,891 | 6,031 | 2,504,900 | 1,206.20 |
| 2014-11-05 | 5,917 | 5,968 | 5,840 | 5,916 | 2,493,000 | 1,183.20 |
| 2014-11-04 | 6,300 | 6,333 | 5,805 | 5,856 | 4,112,000 | 1,171.20 |
| 2014-10-31 | 5,824 | 6,004 | 5,792 | 5,953 | 1,728,200 | 1,190.60 |
| 2014-10-30 | 5,772 | 5,819 | 5,745 | 5,786 | 1,610,000 | 1,157.20 |
| 2014-10-29 | 5,772 | 5,789 | 5,720 | 5,745 | 1,025,400 | 1,149 |
| 2014-10-28 | 5,723 | 5,750 | 5,646 | 5,694 | 1,287,900 | 1,138.80 |
| 2014-10-27 | 5,759 | 5,790 | 5,714 | 5,775 | 978,300 | 1,155 |
| 2014-10-24 | 5,760 | 5,762 | 5,672 | 5,702 | 1,522,100 | 1,140.40 |
| 2014-10-23 | 5,650 | 5,693 | 5,624 | 5,650 | 1,323,100 | 1,130 |
| 2014-10-22 | 5,540 | 5,710 | 5,530 | 5,700 | 2,196,800 | 1,140 |
| 2014-10-21 | 5,474 | 5,487 | 5,396 | 5,412 | 1,788,900 | 1,082.40 |
| 2014-10-20 | 5,417 | 5,500 | 5,394 | 5,461 | 2,063,800 | 1,092.20 |
| 2014-10-17 | 5,395 | 5,449 | 5,315 | 5,341 | 1,837,000 | 1,068.20 |
| 2014-10-16 | 5,289 | 5,397 | 5,286 | 5,363 | 1,399,500 | 1,072.60 |
| 2014-10-15 | 5,475 | 5,484 | 5,404 | 5,472 | 1,400,000 | 1,094.40 |
| 2014-10-14 | 5,428 | 5,514 | 5,427 | 5,479 | 1,607,900 | 1,095.80 |
| 2014-10-10 | 5,637 | 5,644 | 5,557 | 5,615 | 2,053,000 | 1,123 |
| 2014-10-09 | 5,791 | 5,829 | 5,692 | 5,704 | 1,238,900 | 1,140.80 |
| 2014-10-08 | 5,791 | 5,813 | 5,751 | 5,767 | 1,495,600 | 1,153.40 |
| 2014-10-07 | 5,898 | 5,967 | 5,882 | 5,924 | 1,387,700 | 1,184.80 |
| 2014-10-06 | 6,000 | 6,034 | 5,958 | 5,995 | 1,131,000 | 1,199 |
| 2014-10-03 | 5,780 | 5,890 | 5,765 | 5,890 | 1,571,100 | 1,178 |
| 2014-10-02 | 5,873 | 5,944 | 5,815 | 5,845 | 1,621,000 | 1,169 |
| 2014-10-01 | 6,047 | 6,047 | 5,951 | 5,958 | 1,181,500 | 1,191.60 |
| 2014-09-30 | 6,031 | 6,040 | 5,922 | 6,015 | 1,440,100 | 1,203 |
| 2014-09-29 | 6,073 | 6,084 | 6,006 | 6,068 | 966,600 | 1,213.60 |
| 2014-09-26 | 5,901 | 6,013 | 5,901 | 6,003 | 1,136,700 | 1,200.60 |
| 2014-09-25 | 6,000 | 6,070 | 5,991 | 6,047 | 1,344,800 | 1,209.40 |
| 2014-09-24 | 5,867 | 5,977 | 5,865 | 5,946 | 1,226,000 | 1,189.20 |
| 2014-09-22 | 5,910 | 5,975 | 5,844 | 5,927 | 1,681,600 | 1,185.40 |
| 2014-09-19 | 5,760 | 5,955 | 5,740 | 5,920 | 2,723,000 | 1,184 |
| 2014-09-18 | 5,730 | 5,743 | 5,649 | 5,664 | 2,007,700 | 1,132.80 |
| 2014-09-17 | 5,707 | 5,722 | 5,686 | 5,710 | 1,034,800 | 1,142 |
| 2014-09-16 | 5,722 | 5,780 | 5,661 | 5,683 | 1,130,300 | 1,136.60 |
| 2014-09-12 | 5,680 | 5,791 | 5,680 | 5,721 | 3,124,000 | 1,144.20 |
| 2014-09-11 | 5,584 | 5,659 | 5,581 | 5,653 | 1,213,800 | 1,130.60 |
| 2014-09-10 | 5,555 | 5,566 | 5,489 | 5,543 | 731,000 | 1,108.60 |
| 2014-09-09 | 5,580 | 5,628 | 5,549 | 5,589 | 1,293,700 | 1,117.80 |
| 2014-09-08 | 5,486 | 5,500 | 5,393 | 5,496 | 1,248,500 | 1,099.20 |
| 2014-09-05 | 5,551 | 5,600 | 5,495 | 5,507 | 1,444,600 | 1,101.40 |
| 2014-09-04 | 5,613 | 5,635 | 5,537 | 5,548 | 1,194,400 | 1,109.60 |
| 2014-09-03 | 5,681 | 5,689 | 5,625 | 5,637 | 1,287,600 | 1,127.40 |
| 2014-09-02 | 5,580 | 5,679 | 5,580 | 5,626 | 1,430,500 | 1,125.20 |
| 2014-09-01 | 5,450 | 5,572 | 5,450 | 5,563 | 1,487,600 | 1,112.60 |
| 2014-08-29 | 5,442 | 5,485 | 5,405 | 5,450 | 1,500,600 | 1,090 |
| 2014-08-28 | 5,302 | 5,435 | 5,302 | 5,420 | 2,123,500 | 1,084 |
| 2014-08-27 | 5,234 | 5,286 | 5,190 | 5,283 | 1,152,600 | 1,056.60 |
| 2014-08-26 | 5,272 | 5,278 | 5,220 | 5,236 | 609,300 | 1,047.20 |
| 2014-08-25 | 5,274 | 5,296 | 5,243 | 5,265 | 836,600 | 1,053 |
| 2014-08-22 | 5,200 | 5,288 | 5,190 | 5,262 | 1,289,500 | 1,052.40 |
| 2014-08-21 | 5,160 | 5,249 | 5,158 | 5,208 | 1,503,500 | 1,041.60 |
| 2014-08-20 | 5,057 | 5,157 | 5,050 | 5,144 | 2,389,300 | 1,028.80 |
| 2014-08-19 | 4,999 | 5,030 | 4,966 | 4,986.5 | 960,400 | 997.30 |
| 2014-08-18 | 4,885 | 4,983.5 | 4,883 | 4,969 | 1,198,600 | 993.80 |
| 2014-08-15 | 4,912 | 4,914 | 4,852.5 | 4,878 | 681,600 | 975.60 |
| 2014-08-14 | 4,948.5 | 4,968 | 4,915.5 | 4,923 | 558,400 | 984.60 |
| 2014-08-13 | 4,929.5 | 4,941 | 4,910 | 4,926 | 788,900 | 985.20 |
| 2014-08-12 | 4,902.5 | 4,918 | 4,886 | 4,898 | 522,400 | 979.60 |
| 2014-08-11 | 4,899 | 4,929.5 | 4,877.5 | 4,912.5 | 1,457,500 | 982.50 |
| 2014-08-08 | 4,783.5 | 4,799 | 4,712.5 | 4,739.5 | 1,625,500 | 947.90 |
| 2014-08-07 | 4,846.5 | 4,867 | 4,796.5 | 4,853.5 | 881,900 | 970.70 |
| 2014-08-06 | 4,915.5 | 4,916 | 4,835 | 4,856 | 1,235,900 | 971.20 |
| 2014-08-05 | 4,940 | 4,971.5 | 4,889 | 4,922.5 | 1,665,800 | 984.50 |
| 2014-08-04 | 4,897 | 4,944.5 | 4,888.5 | 4,922.5 | 1,664,300 | 984.50 |
| 2014-08-01 | 4,800 | 4,899.5 | 4,764 | 4,873 | 3,264,400 | 974.60 |
| 2014-07-31 | 4,700.5 | 4,714 | 4,668 | 4,684 | 1,526,800 | 936.80 |
| 2014-07-30 | 4,670.5 | 4,698 | 4,667 | 4,687 | 890,100 | 937.40 |
| 2014-07-29 | 4,633 | 4,694 | 4,626.5 | 4,671 | 1,144,300 | 934.20 |
| 2014-07-28 | 4,571 | 4,636 | 4,571 | 4,621.5 | 970,100 | 924.30 |
| 2014-07-25 | 4,575 | 4,589.5 | 4,543 | 4,589.5 | 1,128,700 | 917.90 |
| 2014-07-24 | 4,602 | 4,638 | 4,555 | 4,571.5 | 1,801,400 | 914.30 |
| 2014-07-23 | 4,599 | 4,617 | 4,571.5 | 4,609.5 | 1,845,400 | 921.90 |
| 2014-07-22 | 4,666.5 | 4,725.5 | 4,666 | 4,688.5 | 959,100 | 937.70 |
| 2014-07-18 | 4,669 | 4,669 | 4,601 | 4,646 | 1,355,900 | 929.20 |
| 2014-07-17 | 4,712 | 4,746 | 4,712 | 4,730 | 919,200 | 946 |
| 2014-07-16 | 4,705 | 4,718 | 4,696 | 4,708 | 579,500 | 941.60 |
| 2014-07-15 | 4,750 | 4,781 | 4,711 | 4,724 | 850,500 | 944.80 |
| 2014-07-14 | 4,730 | 4,740 | 4,688 | 4,721 | 863,900 | 944.20 |
| 2014-07-11 | 4,700 | 4,732 | 4,683 | 4,713 | 1,162,100 | 942.60 |
| 2014-07-10 | 4,735 | 4,744 | 4,702 | 4,712 | 649,200 | 942.40 |
| 2014-07-09 | 4,728 | 4,754 | 4,701 | 4,727 | 1,106,700 | 945.40 |
| 2014-07-08 | 4,799 | 4,799 | 4,720 | 4,760 | 1,342,400 | 952 |
| 2014-07-07 | 4,841 | 4,888 | 4,828 | 4,832 | 929,100 | 966.40 |
| 2014-07-04 | 4,841 | 4,860 | 4,800 | 4,832 | 873,300 | 966.40 |
| 2014-07-03 | 4,800 | 4,837 | 4,772 | 4,830 | 1,646,500 | 966 |
| 2014-07-02 | 4,773 | 4,804 | 4,763 | 4,785 | 841,000 | 957 |
| 2014-07-01 | 4,722 | 4,800 | 4,713 | 4,765 | 1,064,000 | 953 |
| 2014-06-30 | 4,728 | 4,767 | 4,722 | 4,747 | 931,300 | 949.40 |
| 2014-06-27 | 4,750 | 4,767 | 4,699 | 4,727 | 1,622,700 | 945.40 |
| 2014-06-26 | 4,671 | 4,764 | 4,671 | 4,739 | 1,892,900 | 947.80 |
| 2014-06-25 | 4,625 | 4,697 | 4,610 | 4,678 | 2,631,200 | 935.60 |
| 2014-06-24 | 4,515 | 4,582 | 4,490 | 4,575 | 1,306,300 | 915 |
| 2014-06-23 | 4,533 | 4,542 | 4,505 | 4,516 | 907,400 | 903.20 |
| 2014-06-20 | 4,600 | 4,607 | 4,494 | 4,494 | 2,518,400 | 898.80 |
| 2014-06-19 | 4,591 | 4,658 | 4,590 | 4,620 | 1,780,500 | 924 |
| 2014-06-18 | 4,559 | 4,597 | 4,541 | 4,587 | 1,352,700 | 917.40 |
| 2014-06-17 | 4,497 | 4,561 | 4,475 | 4,545 | 1,442,700 | 909 |
| 2014-06-16 | 4,514 | 4,516 | 4,445 | 4,479 | 1,325,000 | 895.80 |
| 2014-06-13 | 4,425 | 4,494 | 4,395 | 4,492 | 4,124,800 | 898.40 |
| 2014-06-12 | 4,580 | 4,587 | 4,511 | 4,543 | 2,836,600 | 908.60 |
| 2014-06-11 | 4,715 | 4,729 | 4,664 | 4,690 | 1,352,500 | 938 |
| 2014-06-10 | 4,809 | 4,819 | 4,711 | 4,718 | 1,407,500 | 943.60 |
| 2014-06-09 | 4,848 | 4,855 | 4,798 | 4,834 | 1,067,200 | 966.80 |
| 2014-06-06 | 4,854 | 4,858 | 4,805 | 4,833 | 690,500 | 966.60 |
| 2014-06-05 | 4,858 | 4,877 | 4,821 | 4,838 | 1,083,200 | 967.60 |
| 2014-06-04 | 4,791 | 4,838 | 4,784 | 4,826 | 1,012,000 | 965.20 |
| 2014-06-03 | 4,846 | 4,848 | 4,753 | 4,760 | 973,400 | 952 |
| 2014-06-02 | 4,723 | 4,827 | 4,700 | 4,811 | 1,199,100 | 962.20 |
| 2014-05-30 | 4,714 | 4,748 | 4,685 | 4,694 | 1,286,400 | 938.80 |
| 2014-05-29 | 4,700 | 4,756 | 4,668 | 4,727 | 945,800 | 945.40 |
| 2014-05-28 | 4,750 | 4,773 | 4,709 | 4,732 | 1,084,600 | 946.40 |
| 2014-05-27 | 4,784 | 4,797 | 4,758 | 4,758 | 1,098,700 | 951.60 |
| 2014-05-26 | 4,788 | 4,791 | 4,752 | 4,790 | 537,200 | 958 |
| 2014-05-23 | 4,745 | 4,792 | 4,728 | 4,749 | 642,300 | 949.80 |
| 2014-05-22 | 4,710 | 4,758 | 4,682 | 4,730 | 1,013,700 | 946 |
| 2014-05-21 | 4,628 | 4,692 | 4,604 | 4,673 | 998,200 | 934.60 |
| 2014-05-20 | 4,678 | 4,705 | 4,602 | 4,648 | 666,200 | 929.60 |
| 2014-05-19 | 4,730 | 4,730 | 4,644 | 4,665 | 862,100 | 933 |
| 2014-05-16 | 4,702 | 4,735 | 4,684 | 4,725 | 844,600 | 945 |
| 2014-05-15 | 4,732 | 4,783 | 4,693 | 4,769 | 855,900 | 953.80 |
| 2014-05-14 | 4,745 | 4,789 | 4,733 | 4,768 | 819,000 | 953.60 |
| 2014-05-13 | 4,747 | 4,784 | 4,685 | 4,727 | 1,129,500 | 945.40 |
| 2014-05-12 | 4,649 | 4,720 | 4,649 | 4,677 | 1,165,300 | 935.40 |
| 2014-05-09 | 4,590 | 4,648 | 4,580 | 4,611 | 1,685,300 | 922.20 |
| 2014-05-08 | 4,500 | 4,587 | 4,500 | 4,574 | 1,124,400 | 914.80 |
| 2014-05-07 | 4,606 | 4,633 | 4,498 | 4,510 | 1,288,100 | 902 |
| 2014-05-02 | 4,724 | 4,740 | 4,619 | 4,664 | 1,440,800 | 932.80 |
| 2014-05-01 | 4,580 | 4,744 | 4,572 | 4,712 | 2,320,100 | 942.40 |
| 2014-04-30 | 4,535 | 4,570 | 4,387 | 4,410 | 1,993,700 | 882 |
| 2014-04-28 | 4,572 | 4,603 | 4,502 | 4,530 | 1,521,300 | 906 |
| 2014-04-25 | 4,625 | 4,713 | 4,596 | 4,622 | 1,276,800 | 924.40 |
| 2014-04-24 | 4,781 | 4,789 | 4,633 | 4,654 | 1,401,600 | 930.80 |
| 2014-04-23 | 4,735 | 4,779 | 4,693 | 4,772 | 1,088,200 | 954.40 |
| 2014-04-22 | 4,850 | 4,856 | 4,729 | 4,729 | 1,271,500 | 945.80 |
| 2014-04-21 | 4,747 | 4,867 | 4,735 | 4,829 | 1,097,700 | 965.80 |
| 2014-04-18 | 4,763 | 4,765 | 4,709 | 4,747 | 669,900 | 949.40 |
| 2014-04-17 | 4,682 | 4,743 | 4,638 | 4,729 | 1,181,700 | 945.80 |
| 2014-04-16 | 4,671 | 4,748 | 4,614 | 4,736 | 1,237,500 | 947.20 |
| 2014-04-15 | 4,623 | 4,669 | 4,593 | 4,654 | 976,200 | 930.80 |
| 2014-04-14 | 4,608 | 4,683 | 4,595 | 4,596 | 1,511,100 | 919.20 |
| 2014-04-11 | 4,563 | 4,663 | 4,561 | 4,625 | 2,436,600 | 925 |
| 2014-04-10 | 4,834 | 4,859 | 4,755 | 4,773 | 937,400 | 954.60 |
| 2014-04-09 | 4,875 | 4,897 | 4,777 | 4,777 | 1,772,600 | 955.40 |
| 2014-04-08 | 4,940 | 4,996 | 4,914 | 4,955 | 1,098,300 | 991 |
| 2014-04-07 | 5,001 | 5,023 | 4,921 | 4,950 | 1,044,100 | 990 |
| 2014-04-04 | 5,020 | 5,100 | 5,015 | 5,048 | 1,276,500 | 1,009.60 |
| 2014-04-03 | 4,980 | 5,077 | 4,960 | 5,037 | 1,252,600 | 1,007.40 |
| 2014-04-02 | 4,937 | 4,987 | 4,881 | 4,951 | 1,217,100 | 990.20 |
| 2014-04-01 | 4,911 | 4,938 | 4,868 | 4,916 | 1,051,600 | 983.20 |
| 2014-03-31 | 4,940 | 4,974 | 4,906 | 4,942 | 1,073,900 | 988.40 |
| 2014-03-28 | 4,811 | 4,913 | 4,803 | 4,902 | 1,378,200 | 980.40 |
| 2014-03-27 | 4,615 | 4,840 | 4,590 | 4,813 | 1,993,600 | 962.60 |
| 2014-03-26 | 4,825 | 4,849 | 4,725 | 4,737 | 1,727,100 | 947.40 |
| 2014-03-25 | 4,735 | 4,847 | 4,681 | 4,811 | 1,026,300 | 962.20 |
| 2014-03-24 | 4,791 | 4,869 | 4,769 | 4,785 | 1,423,300 | 957 |
| 2014-03-20 | 4,869 | 4,875 | 4,705 | 4,738 | 1,239,600 | 947.60 |
| 2014-03-19 | 4,901 | 4,975 | 4,807 | 4,864 | 1,589,900 | 972.80 |
| 2014-03-18 | 4,871 | 4,937 | 4,859 | 4,901 | 1,339,900 | 980.20 |
| 2014-03-17 | 4,710 | 4,866 | 4,697 | 4,825 | 1,512,500 | 965 |
| 2014-03-14 | 4,700 | 4,828 | 4,692 | 4,736 | 3,195,500 | 947.20 |
| 2014-03-13 | 4,741 | 4,911 | 4,721 | 4,840 | 2,241,000 | 968 |
| 2014-03-12 | 4,789 | 4,794 | 4,684 | 4,741 | 1,847,100 | 948.20 |
| 2014-03-11 | 4,874 | 4,912 | 4,832 | 4,881 | 1,256,200 | 976.20 |
| 2014-03-10 | 4,894 | 4,949 | 4,820 | 4,852 | 1,883,100 | 970.40 |
| 2014-03-07 | 4,890 | 4,903 | 4,817 | 4,875 | 2,398,400 | 975 |
| 2014-03-06 | 4,772 | 4,933 | 4,763 | 4,925 | 2,079,500 | 985 |
| 2014-03-05 | 4,770 | 4,787 | 4,724 | 4,745 | 1,393,700 | 949 |
| 2014-03-04 | 4,700 | 4,726 | 4,622 | 4,687 | 1,757,200 | 937.40 |
| 2014-03-03 | 4,712 | 4,815 | 4,663 | 4,786 | 1,549,800 | 957.20 |
| 2014-02-28 | 4,689 | 4,794 | 4,683 | 4,755 | 2,035,300 | 951 |
| 2014-02-27 | 4,610 | 4,695 | 4,562 | 4,632 | 1,887,000 | 926.40 |
| 2014-02-26 | 4,610 | 4,673 | 4,568 | 4,607 | 1,329,200 | 921.40 |
| 2014-02-25 | 4,685 | 4,699 | 4,620 | 4,638 | 1,925,600 | 927.60 |
| 2014-02-24 | 4,639 | 4,688 | 4,576 | 4,647 | 1,507,400 | 929.40 |
| 2014-02-21 | 4,560 | 4,643 | 4,550 | 4,629 | 1,789,800 | 925.80 |
| 2014-02-20 | 4,552 | 4,600 | 4,435 | 4,460 | 2,007,300 | 892 |
| 2014-02-19 | 4,457 | 4,600 | 4,455 | 4,568 | 1,556,400 | 913.60 |
| 2014-02-18 | 4,392 | 4,518 | 4,387 | 4,497 | 1,627,000 | 899.40 |
| 2014-02-17 | 4,373 | 4,429 | 4,311 | 4,384 | 1,115,400 | 876.80 |
| 2014-02-14 | 4,329 | 4,466 | 4,320 | 4,372 | 2,283,400 | 874.40 |
| 2014-02-13 | 4,438 | 4,453 | 4,331 | 4,351 | 1,101,600 | 870.20 |
| 2014-02-12 | 4,420 | 4,420 | 4,339 | 4,384 | 1,242,100 | 876.80 |
| 2014-02-10 | 4,471 | 4,476 | 4,390 | 4,420 | 1,134,900 | 884 |
| 2014-02-07 | 4,349 | 4,460 | 4,328 | 4,401 | 1,664,300 | 880.20 |
| 2014-02-06 | 4,241 | 4,301 | 4,213 | 4,225 | 1,171,900 | 845 |
| 2014-02-05 | 4,227 | 4,284 | 4,182 | 4,210 | 2,015,300 | 842 |
| 2014-02-04 | 4,241 | 4,291 | 4,174 | 4,175 | 2,462,200 | 835 |
| 2014-02-03 | 4,499 | 4,500 | 4,346 | 4,360 | 2,950,300 | 872 |
| 2014-01-31 | 4,530 | 4,689 | 4,510 | 4,602 | 3,171,900 | 920.40 |
| 2014-01-30 | 4,350 | 4,459 | 4,320 | 4,430 | 1,833,400 | 886 |
| 2014-01-29 | 4,366 | 4,497 | 4,355 | 4,497 | 1,495,200 | 899.40 |
| 2014-01-28 | 4,400 | 4,435 | 4,300 | 4,312 | 1,952,500 | 862.40 |
| 2014-01-27 | 4,400 | 4,491 | 4,378 | 4,439 | 2,353,700 | 887.80 |
| 2014-01-24 | 4,675 | 4,680 | 4,521 | 4,557 | 7,268,600 | 911.40 |
| 2014-01-23 | 4,315 | 4,320 | 4,246 | 4,255 | 1,465,000 | 851 |
| 2014-01-22 | 4,280 | 4,304 | 4,231 | 4,297 | 1,841,700 | 859.40 |
| 2014-01-21 | 4,314 | 4,322 | 4,276 | 4,296 | 1,059,300 | 859.20 |
| 2014-01-20 | 4,318 | 4,321 | 4,260 | 4,267 | 1,205,100 | 853.40 |
| 2014-01-17 | 4,347 | 4,352 | 4,291 | 4,314 | 1,426,700 | 862.80 |
| 2014-01-16 | 4,373 | 4,424 | 4,346 | 4,361 | 1,336,500 | 872.20 |
| 2014-01-15 | 4,328 | 4,434 | 4,310 | 4,418 | 2,079,000 | 883.60 |
| 2014-01-14 | 4,300 | 4,328 | 4,236 | 4,244 | 2,177,200 | 848.80 |
| 2014-01-10 | 4,330 | 4,420 | 4,315 | 4,355 | 2,401,000 | 871 |
| 2014-01-09 | 4,450 | 4,495 | 4,360 | 4,380 | 2,496,300 | 876 |
| 2014-01-08 | 4,405 | 4,520 | 4,405 | 4,520 | 1,770,000 | 904 |
| 2014-01-07 | 4,370 | 4,430 | 4,360 | 4,390 | 1,424,600 | 878 |
| 2014-01-06 | 4,400 | 4,425 | 4,320 | 4,385 | 2,004,900 | 877 |
分割・併合履歴 ： [2024-09-27]1株→5株
