7649 スギホールディングス(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 | 4,930 | 4,970 | 4,900 | 4,925 | 110,000 | 1,641.67 |
| 2014-12-29 | 4,875 | 4,915 | 4,860 | 4,900 | 81,500 | 1,633.33 |
| 2014-12-26 | 4,920 | 4,940 | 4,865 | 4,865 | 78,700 | 1,621.67 |
| 2014-12-25 | 4,915 | 4,945 | 4,910 | 4,925 | 57,100 | 1,641.67 |
| 2014-12-24 | 4,960 | 4,960 | 4,915 | 4,945 | 107,500 | 1,648.33 |
| 2014-12-22 | 4,955 | 4,965 | 4,860 | 4,880 | 99,800 | 1,626.67 |
| 2014-12-19 | 4,860 | 4,950 | 4,860 | 4,900 | 199,800 | 1,633.33 |
| 2014-12-18 | 4,745 | 4,770 | 4,710 | 4,760 | 153,700 | 1,586.67 |
| 2014-12-17 | 4,705 | 4,740 | 4,635 | 4,635 | 279,600 | 1,545 |
| 2014-12-16 | 4,770 | 4,850 | 4,750 | 4,840 | 150,300 | 1,613.33 |
| 2014-12-15 | 4,720 | 4,845 | 4,720 | 4,805 | 104,800 | 1,601.67 |
| 2014-12-12 | 4,725 | 4,820 | 4,725 | 4,765 | 243,300 | 1,588.33 |
| 2014-12-11 | 4,710 | 4,830 | 4,710 | 4,795 | 200,700 | 1,598.33 |
| 2014-12-10 | 4,855 | 4,870 | 4,810 | 4,815 | 117,900 | 1,605 |
| 2014-12-09 | 4,900 | 4,915 | 4,870 | 4,905 | 111,700 | 1,635 |
| 2014-12-08 | 4,965 | 4,975 | 4,930 | 4,930 | 69,700 | 1,643.33 |
| 2014-12-05 | 5,060 | 5,060 | 4,970 | 4,990 | 68,300 | 1,663.33 |
| 2014-12-04 | 5,020 | 5,090 | 5,020 | 5,080 | 68,600 | 1,693.33 |
| 2014-12-03 | 5,040 | 5,050 | 4,985 | 5,000 | 76,500 | 1,666.67 |
| 2014-12-02 | 4,960 | 5,060 | 4,935 | 5,050 | 89,900 | 1,683.33 |
| 2014-12-01 | 4,950 | 5,000 | 4,935 | 4,965 | 66,400 | 1,655 |
| 2014-11-28 | 4,935 | 4,975 | 4,895 | 4,960 | 102,600 | 1,653.33 |
| 2014-11-27 | 4,800 | 4,925 | 4,800 | 4,910 | 142,500 | 1,636.67 |
| 2014-11-26 | 4,830 | 4,880 | 4,820 | 4,835 | 76,400 | 1,611.67 |
| 2014-11-25 | 4,930 | 4,940 | 4,850 | 4,865 | 67,700 | 1,621.67 |
| 2014-11-21 | 4,910 | 4,940 | 4,885 | 4,915 | 76,400 | 1,638.33 |
| 2014-11-20 | 4,900 | 4,935 | 4,890 | 4,910 | 78,800 | 1,636.67 |
| 2014-11-19 | 4,950 | 4,975 | 4,890 | 4,905 | 80,300 | 1,635 |
| 2014-11-18 | 4,850 | 4,925 | 4,845 | 4,925 | 90,300 | 1,641.67 |
| 2014-11-17 | 4,980 | 4,980 | 4,810 | 4,830 | 104,900 | 1,610 |
| 2014-11-14 | 5,020 | 5,020 | 4,935 | 4,960 | 107,500 | 1,653.33 |
| 2014-11-13 | 4,835 | 4,980 | 4,835 | 4,970 | 116,700 | 1,656.67 |
| 2014-11-12 | 4,840 | 4,895 | 4,840 | 4,855 | 88,600 | 1,618.33 |
| 2014-11-11 | 4,745 | 4,835 | 4,745 | 4,820 | 94,500 | 1,606.67 |
| 2014-11-10 | 4,785 | 4,795 | 4,735 | 4,740 | 181,400 | 1,580 |
| 2014-11-07 | 4,825 | 4,885 | 4,815 | 4,850 | 101,100 | 1,616.67 |
| 2014-11-06 | 4,905 | 4,905 | 4,795 | 4,810 | 123,000 | 1,603.33 |
| 2014-11-05 | 4,870 | 4,905 | 4,845 | 4,905 | 124,300 | 1,635 |
| 2014-11-04 | 4,975 | 4,975 | 4,875 | 4,895 | 237,900 | 1,631.67 |
| 2014-10-31 | 4,650 | 4,820 | 4,630 | 4,815 | 194,100 | 1,605 |
| 2014-10-30 | 4,555 | 4,620 | 4,530 | 4,590 | 138,500 | 1,530 |
| 2014-10-29 | 4,540 | 4,575 | 4,520 | 4,555 | 157,900 | 1,518.33 |
| 2014-10-28 | 4,410 | 4,510 | 4,410 | 4,500 | 163,300 | 1,500 |
| 2014-10-27 | 4,395 | 4,405 | 4,360 | 4,395 | 88,100 | 1,465 |
| 2014-10-24 | 4,405 | 4,405 | 4,330 | 4,355 | 104,200 | 1,451.67 |
| 2014-10-23 | 4,360 | 4,380 | 4,305 | 4,335 | 120,200 | 1,445 |
| 2014-10-22 | 4,335 | 4,365 | 4,305 | 4,365 | 103,800 | 1,455 |
| 2014-10-21 | 4,330 | 4,340 | 4,250 | 4,275 | 125,900 | 1,425 |
| 2014-10-20 | 4,285 | 4,305 | 4,260 | 4,290 | 153,400 | 1,430 |
| 2014-10-17 | 4,290 | 4,290 | 4,180 | 4,185 | 158,900 | 1,395 |
| 2014-10-16 | 4,340 | 4,370 | 4,300 | 4,310 | 167,600 | 1,436.67 |
| 2014-10-15 | 4,380 | 4,425 | 4,380 | 4,395 | 91,100 | 1,465 |
| 2014-10-14 | 4,370 | 4,415 | 4,355 | 4,380 | 118,700 | 1,460 |
| 2014-10-10 | 4,400 | 4,460 | 4,400 | 4,440 | 158,400 | 1,480 |
| 2014-10-09 | 4,535 | 4,550 | 4,455 | 4,480 | 181,500 | 1,493.33 |
| 2014-10-08 | 4,575 | 4,595 | 4,545 | 4,575 | 163,600 | 1,525 |
| 2014-10-07 | 4,630 | 4,670 | 4,625 | 4,630 | 93,700 | 1,543.33 |
| 2014-10-06 | 4,585 | 4,640 | 4,580 | 4,615 | 109,900 | 1,538.33 |
| 2014-10-03 | 4,500 | 4,545 | 4,490 | 4,535 | 131,800 | 1,511.67 |
| 2014-10-02 | 4,605 | 4,620 | 4,515 | 4,515 | 132,100 | 1,505 |
| 2014-10-01 | 4,620 | 4,655 | 4,585 | 4,620 | 139,900 | 1,540 |
| 2014-09-30 | 4,555 | 4,630 | 4,550 | 4,605 | 193,400 | 1,535 |
| 2014-09-29 | 4,585 | 4,585 | 4,515 | 4,545 | 106,300 | 1,515 |
| 2014-09-26 | 4,560 | 4,580 | 4,510 | 4,535 | 122,100 | 1,511.67 |
| 2014-09-25 | 4,575 | 4,600 | 4,540 | 4,600 | 94,100 | 1,533.33 |
| 2014-09-24 | 4,530 | 4,565 | 4,515 | 4,540 | 84,300 | 1,513.33 |
| 2014-09-22 | 4,500 | 4,575 | 4,470 | 4,555 | 240,800 | 1,518.33 |
| 2014-09-19 | 4,460 | 4,490 | 4,445 | 4,480 | 146,700 | 1,493.33 |
| 2014-09-18 | 4,410 | 4,455 | 4,395 | 4,425 | 202,600 | 1,475 |
| 2014-09-17 | 4,400 | 4,425 | 4,385 | 4,400 | 204,000 | 1,466.67 |
| 2014-09-16 | 4,370 | 4,410 | 4,360 | 4,400 | 177,800 | 1,466.67 |
| 2014-09-12 | 4,350 | 4,405 | 4,345 | 4,370 | 233,200 | 1,456.67 |
| 2014-09-11 | 4,500 | 4,520 | 4,400 | 4,420 | 142,200 | 1,473.33 |
| 2014-09-10 | 4,335 | 4,435 | 4,325 | 4,430 | 141,300 | 1,476.67 |
| 2014-09-09 | 4,350 | 4,350 | 4,305 | 4,340 | 67,100 | 1,446.67 |
| 2014-09-08 | 4,365 | 4,365 | 4,315 | 4,345 | 52,200 | 1,448.33 |
| 2014-09-05 | 4,380 | 4,380 | 4,325 | 4,325 | 78,700 | 1,441.67 |
| 2014-09-04 | 4,370 | 4,380 | 4,335 | 4,345 | 56,700 | 1,448.33 |
| 2014-09-03 | 4,405 | 4,410 | 4,375 | 4,395 | 78,600 | 1,465 |
| 2014-09-02 | 4,375 | 4,420 | 4,340 | 4,405 | 120,900 | 1,468.33 |
| 2014-09-01 | 4,330 | 4,370 | 4,305 | 4,365 | 83,500 | 1,455 |
| 2014-08-29 | 4,390 | 4,435 | 4,320 | 4,330 | 147,100 | 1,443.33 |
| 2014-08-28 | 4,435 | 4,435 | 4,405 | 4,415 | 107,500 | 1,471.67 |
| 2014-08-27 | 4,420 | 4,460 | 4,400 | 4,435 | 132,400 | 1,478.33 |
| 2014-08-26 | 4,470 | 4,475 | 4,390 | 4,420 | 148,500 | 1,473.33 |
| 2014-08-25 | 4,505 | 4,505 | 4,470 | 4,480 | 107,800 | 1,493.33 |
| 2014-08-22 | 4,530 | 4,530 | 4,465 | 4,485 | 98,900 | 1,495 |
| 2014-08-21 | 4,550 | 4,550 | 4,510 | 4,535 | 105,200 | 1,511.67 |
| 2014-08-20 | 4,485 | 4,545 | 4,485 | 4,525 | 129,800 | 1,508.33 |
| 2014-08-19 | 4,525 | 4,530 | 4,465 | 4,480 | 90,100 | 1,493.33 |
| 2014-08-18 | 4,530 | 4,535 | 4,490 | 4,500 | 95,200 | 1,500 |
| 2014-08-15 | 4,470 | 4,520 | 4,470 | 4,520 | 92,500 | 1,506.67 |
| 2014-08-14 | 4,480 | 4,495 | 4,450 | 4,485 | 103,000 | 1,495 |
| 2014-08-13 | 4,455 | 4,500 | 4,445 | 4,470 | 104,300 | 1,490 |
| 2014-08-12 | 4,500 | 4,520 | 4,465 | 4,480 | 114,400 | 1,493.33 |
| 2014-08-11 | 4,460 | 4,520 | 4,420 | 4,500 | 251,500 | 1,500 |
| 2014-08-08 | 4,400 | 4,445 | 4,350 | 4,350 | 129,700 | 1,450 |
| 2014-08-07 | 4,340 | 4,425 | 4,340 | 4,420 | 120,300 | 1,473.33 |
| 2014-08-06 | 4,370 | 4,390 | 4,330 | 4,360 | 123,900 | 1,453.33 |
| 2014-08-05 | 4,395 | 4,425 | 4,380 | 4,380 | 77,400 | 1,460 |
| 2014-08-04 | 4,400 | 4,440 | 4,375 | 4,400 | 119,600 | 1,466.67 |
| 2014-08-01 | 4,400 | 4,455 | 4,390 | 4,440 | 149,500 | 1,480 |
| 2014-07-31 | 4,480 | 4,485 | 4,420 | 4,425 | 84,800 | 1,475 |
| 2014-07-30 | 4,450 | 4,470 | 4,430 | 4,450 | 130,400 | 1,483.33 |
| 2014-07-29 | 4,485 | 4,500 | 4,450 | 4,455 | 110,800 | 1,485 |
| 2014-07-28 | 4,415 | 4,485 | 4,415 | 4,470 | 175,800 | 1,490 |
| 2014-07-25 | 4,480 | 4,505 | 4,385 | 4,410 | 311,400 | 1,470 |
| 2014-07-24 | 4,460 | 4,480 | 4,430 | 4,455 | 204,500 | 1,485 |
| 2014-07-23 | 4,470 | 4,510 | 4,450 | 4,485 | 147,700 | 1,495 |
| 2014-07-22 | 4,545 | 4,555 | 4,455 | 4,475 | 357,000 | 1,491.67 |
| 2014-07-18 | 4,600 | 4,615 | 4,565 | 4,580 | 152,300 | 1,526.67 |
| 2014-07-17 | 4,655 | 4,685 | 4,645 | 4,665 | 69,100 | 1,555 |
| 2014-07-16 | 4,635 | 4,680 | 4,620 | 4,660 | 117,900 | 1,553.33 |
| 2014-07-15 | 4,620 | 4,645 | 4,605 | 4,630 | 90,900 | 1,543.33 |
| 2014-07-14 | 4,570 | 4,610 | 4,555 | 4,605 | 66,500 | 1,535 |
| 2014-07-11 | 4,545 | 4,590 | 4,525 | 4,580 | 96,000 | 1,526.67 |
| 2014-07-10 | 4,605 | 4,625 | 4,560 | 4,560 | 241,900 | 1,520 |
| 2014-07-09 | 4,670 | 4,700 | 4,660 | 4,695 | 77,400 | 1,565 |
| 2014-07-08 | 4,675 | 4,690 | 4,645 | 4,680 | 125,800 | 1,560 |
| 2014-07-07 | 4,700 | 4,710 | 4,680 | 4,680 | 61,200 | 1,560 |
| 2014-07-04 | 4,670 | 4,720 | 4,600 | 4,720 | 185,400 | 1,573.33 |
| 2014-07-03 | 4,695 | 4,695 | 4,595 | 4,610 | 219,600 | 1,536.67 |
| 2014-07-02 | 4,760 | 4,800 | 4,670 | 4,695 | 348,800 | 1,565 |
| 2014-07-01 | 4,635 | 4,680 | 4,635 | 4,660 | 153,800 | 1,553.33 |
| 2014-06-30 | 4,565 | 4,630 | 4,560 | 4,620 | 209,500 | 1,540 |
| 2014-06-27 | 4,585 | 4,605 | 4,540 | 4,555 | 167,400 | 1,518.33 |
| 2014-06-26 | 4,565 | 4,590 | 4,540 | 4,580 | 170,000 | 1,526.67 |
| 2014-06-25 | 4,610 | 4,610 | 4,565 | 4,580 | 145,200 | 1,526.67 |
| 2014-06-24 | 4,595 | 4,640 | 4,595 | 4,610 | 261,800 | 1,536.67 |
| 2014-06-23 | 4,570 | 4,600 | 4,520 | 4,565 | 282,500 | 1,521.67 |
| 2014-06-20 | 4,725 | 4,725 | 4,610 | 4,610 | 279,200 | 1,536.67 |
| 2014-06-19 | 4,725 | 4,740 | 4,700 | 4,725 | 139,200 | 1,575 |
| 2014-06-18 | 4,700 | 4,720 | 4,685 | 4,720 | 101,800 | 1,573.33 |
| 2014-06-17 | 4,640 | 4,715 | 4,635 | 4,685 | 217,900 | 1,561.67 |
| 2014-06-16 | 4,670 | 4,670 | 4,615 | 4,625 | 105,500 | 1,541.67 |
| 2014-06-13 | 4,600 | 4,685 | 4,580 | 4,675 | 320,700 | 1,558.33 |
| 2014-06-12 | 4,635 | 4,665 | 4,605 | 4,645 | 231,400 | 1,548.33 |
| 2014-06-11 | 4,610 | 4,645 | 4,580 | 4,615 | 201,100 | 1,538.33 |
| 2014-06-10 | 4,650 | 4,670 | 4,580 | 4,620 | 578,400 | 1,540 |
| 2014-06-09 | 4,685 | 4,750 | 4,650 | 4,720 | 585,200 | 1,573.33 |
| 2014-06-06 | 5,020 | 5,020 | 4,965 | 4,965 | 127,900 | 1,655 |
| 2014-06-05 | 5,020 | 5,060 | 4,995 | 5,020 | 106,500 | 1,673.33 |
| 2014-06-04 | 4,965 | 5,020 | 4,915 | 5,020 | 166,500 | 1,673.33 |
| 2014-06-03 | 4,900 | 4,985 | 4,870 | 4,975 | 138,400 | 1,658.33 |
| 2014-06-02 | 4,820 | 4,905 | 4,820 | 4,895 | 111,900 | 1,631.67 |
| 2014-05-30 | 4,840 | 4,845 | 4,785 | 4,795 | 162,400 | 1,598.33 |
| 2014-05-29 | 4,760 | 4,840 | 4,750 | 4,835 | 123,800 | 1,611.67 |
| 2014-05-28 | 4,835 | 4,895 | 4,760 | 4,770 | 143,700 | 1,590 |
| 2014-05-27 | 4,685 | 4,850 | 4,685 | 4,820 | 247,700 | 1,606.67 |
| 2014-05-26 | 4,665 | 4,695 | 4,625 | 4,695 | 151,200 | 1,565 |
| 2014-05-23 | 4,610 | 4,650 | 4,595 | 4,650 | 96,000 | 1,550 |
| 2014-05-22 | 4,600 | 4,605 | 4,525 | 4,590 | 112,500 | 1,530 |
| 2014-05-21 | 4,540 | 4,610 | 4,540 | 4,565 | 127,000 | 1,521.67 |
| 2014-05-20 | 4,610 | 4,625 | 4,570 | 4,570 | 145,800 | 1,523.33 |
| 2014-05-19 | 4,535 | 4,670 | 4,535 | 4,580 | 218,300 | 1,526.67 |
| 2014-05-16 | 4,525 | 4,525 | 4,475 | 4,505 | 81,600 | 1,501.67 |
| 2014-05-15 | 4,585 | 4,585 | 4,500 | 4,570 | 73,000 | 1,523.33 |
| 2014-05-14 | 4,570 | 4,615 | 4,545 | 4,580 | 169,100 | 1,526.67 |
| 2014-05-13 | 4,620 | 4,650 | 4,555 | 4,595 | 321,200 | 1,531.67 |
| 2014-05-12 | 4,650 | 4,650 | 4,590 | 4,600 | 170,200 | 1,533.33 |
| 2014-05-09 | 4,595 | 4,690 | 4,580 | 4,655 | 197,600 | 1,551.67 |
| 2014-05-08 | 4,525 | 4,620 | 4,525 | 4,600 | 213,300 | 1,533.33 |
| 2014-05-07 | 4,680 | 4,685 | 4,540 | 4,545 | 207,600 | 1,515 |
| 2014-05-02 | 4,655 | 4,695 | 4,635 | 4,695 | 195,700 | 1,565 |
| 2014-05-01 | 4,580 | 4,660 | 4,570 | 4,660 | 250,300 | 1,553.33 |
| 2014-04-30 | 4,470 | 4,655 | 4,470 | 4,600 | 624,200 | 1,533.33 |
| 2014-04-28 | 4,370 | 4,445 | 4,325 | 4,420 | 246,100 | 1,473.33 |
| 2014-04-25 | 4,415 | 4,415 | 4,320 | 4,385 | 325,900 | 1,461.67 |
| 2014-04-24 | 4,455 | 4,480 | 4,360 | 4,370 | 513,400 | 1,456.67 |
| 2014-04-23 | 4,460 | 4,520 | 4,440 | 4,520 | 324,000 | 1,506.67 |
| 2014-04-22 | 4,405 | 4,500 | 4,390 | 4,460 | 317,600 | 1,486.67 |
| 2014-04-21 | 4,415 | 4,425 | 4,335 | 4,365 | 235,500 | 1,455 |
| 2014-04-18 | 4,445 | 4,455 | 4,390 | 4,420 | 119,200 | 1,473.33 |
| 2014-04-17 | 4,415 | 4,485 | 4,410 | 4,450 | 242,000 | 1,483.33 |
| 2014-04-16 | 4,380 | 4,455 | 4,335 | 4,430 | 398,200 | 1,476.67 |
| 2014-04-15 | 4,340 | 4,390 | 4,280 | 4,365 | 399,200 | 1,455 |
| 2014-04-14 | 4,335 | 4,385 | 4,315 | 4,320 | 328,300 | 1,440 |
| 2014-04-11 | 4,295 | 4,455 | 4,265 | 4,405 | 336,500 | 1,468.33 |
| 2014-04-10 | 4,425 | 4,460 | 4,365 | 4,395 | 356,300 | 1,465 |
| 2014-04-09 | 4,315 | 4,425 | 4,310 | 4,390 | 594,400 | 1,463.33 |
| 2014-04-08 | 4,605 | 4,605 | 4,505 | 4,530 | 316,500 | 1,510 |
| 2014-04-07 | 4,560 | 4,620 | 4,530 | 4,605 | 329,300 | 1,535 |
| 2014-04-04 | 4,645 | 4,700 | 4,590 | 4,615 | 502,300 | 1,538.33 |
| 2014-04-03 | 4,480 | 4,625 | 4,470 | 4,610 | 479,300 | 1,536.67 |
| 2014-04-02 | 4,590 | 4,605 | 4,450 | 4,460 | 582,400 | 1,486.67 |
| 2014-04-01 | 4,535 | 4,620 | 4,475 | 4,605 | 453,700 | 1,535 |
| 2014-03-31 | 4,510 | 4,680 | 4,500 | 4,585 | 801,200 | 1,528.33 |
| 2014-03-28 | 4,405 | 4,575 | 4,400 | 4,485 | 747,300 | 1,495 |
| 2014-03-27 | 4,355 | 4,450 | 4,285 | 4,430 | 875,900 | 1,476.67 |
| 2014-03-26 | 4,300 | 4,400 | 4,240 | 4,285 | 844,600 | 1,428.33 |
| 2014-03-25 | 4,185 | 4,340 | 4,145 | 4,180 | 666,900 | 1,393.33 |
| 2014-03-24 | 4,030 | 4,175 | 3,995 | 4,140 | 586,800 | 1,380 |
| 2014-03-20 | 3,900 | 3,965 | 3,900 | 3,940 | 488,600 | 1,313.33 |
| 2014-03-19 | 3,975 | 4,005 | 3,930 | 3,940 | 475,700 | 1,313.33 |
| 2014-03-18 | 3,935 | 3,970 | 3,900 | 3,945 | 327,700 | 1,315 |
| 2014-03-17 | 3,885 | 3,930 | 3,840 | 3,910 | 346,600 | 1,303.33 |
| 2014-03-14 | 3,905 | 3,905 | 3,830 | 3,850 | 318,100 | 1,283.33 |
| 2014-03-13 | 3,915 | 3,935 | 3,885 | 3,900 | 119,400 | 1,300 |
| 2014-03-12 | 3,935 | 3,960 | 3,905 | 3,920 | 174,300 | 1,306.67 |
| 2014-03-11 | 3,985 | 4,020 | 3,970 | 3,995 | 214,800 | 1,331.67 |
| 2014-03-10 | 3,960 | 3,985 | 3,935 | 3,965 | 129,900 | 1,321.67 |
| 2014-03-07 | 3,965 | 3,975 | 3,945 | 3,965 | 150,400 | 1,321.67 |
| 2014-03-06 | 3,925 | 3,955 | 3,910 | 3,940 | 148,300 | 1,313.33 |
| 2014-03-05 | 3,945 | 3,950 | 3,900 | 3,925 | 202,400 | 1,308.33 |
| 2014-03-04 | 3,910 | 3,965 | 3,880 | 3,945 | 176,900 | 1,315 |
| 2014-03-03 | 3,970 | 3,995 | 3,890 | 3,945 | 361,400 | 1,315 |
| 2014-02-28 | 3,915 | 3,945 | 3,880 | 3,920 | 325,800 | 1,306.67 |
| 2014-02-27 | 3,885 | 3,940 | 3,855 | 3,910 | 387,200 | 1,303.33 |
| 2014-02-26 | 3,815 | 3,930 | 3,775 | 3,885 | 772,000 | 1,295 |
| 2014-02-25 | 4,020 | 4,030 | 3,965 | 3,970 | 797,900 | 1,323.33 |
| 2014-02-24 | 4,075 | 4,075 | 3,985 | 4,020 | 382,000 | 1,340 |
| 2014-02-21 | 4,050 | 4,095 | 3,990 | 4,060 | 209,400 | 1,353.33 |
| 2014-02-20 | 4,025 | 4,075 | 3,955 | 3,980 | 150,300 | 1,326.67 |
| 2014-02-19 | 4,070 | 4,075 | 3,995 | 4,020 | 199,500 | 1,340 |
| 2014-02-18 | 4,055 | 4,110 | 4,035 | 4,100 | 175,100 | 1,366.67 |
| 2014-02-17 | 4,040 | 4,065 | 3,990 | 4,055 | 207,500 | 1,351.67 |
| 2014-02-14 | 4,010 | 4,010 | 3,925 | 4,000 | 231,200 | 1,333.33 |
| 2014-02-13 | 4,055 | 4,060 | 4,010 | 4,030 | 129,600 | 1,343.33 |
| 2014-02-12 | 4,035 | 4,070 | 4,005 | 4,050 | 168,700 | 1,350 |
| 2014-02-10 | 3,985 | 4,030 | 3,965 | 4,030 | 104,600 | 1,343.33 |
| 2014-02-07 | 3,975 | 3,980 | 3,885 | 3,925 | 187,100 | 1,308.33 |
| 2014-02-06 | 3,920 | 3,960 | 3,910 | 3,930 | 132,000 | 1,310 |
| 2014-02-05 | 3,945 | 3,960 | 3,870 | 3,915 | 229,300 | 1,305 |
| 2014-02-04 | 4,030 | 4,100 | 3,930 | 3,950 | 365,500 | 1,316.67 |
| 2014-02-03 | 4,095 | 4,125 | 4,055 | 4,085 | 142,000 | 1,361.67 |
| 2014-01-31 | 4,120 | 4,125 | 4,050 | 4,105 | 214,100 | 1,368.33 |
| 2014-01-30 | 4,150 | 4,160 | 4,090 | 4,120 | 193,800 | 1,373.33 |
| 2014-01-29 | 4,130 | 4,155 | 4,120 | 4,155 | 91,100 | 1,385 |
| 2014-01-28 | 4,100 | 4,130 | 4,085 | 4,100 | 161,900 | 1,366.67 |
| 2014-01-27 | 4,070 | 4,085 | 4,030 | 4,035 | 152,200 | 1,345 |
| 2014-01-24 | 4,140 | 4,165 | 4,105 | 4,135 | 189,000 | 1,378.33 |
| 2014-01-23 | 4,205 | 4,235 | 4,150 | 4,150 | 219,500 | 1,383.33 |
| 2014-01-22 | 4,255 | 4,260 | 4,195 | 4,255 | 196,900 | 1,418.33 |
| 2014-01-21 | 4,290 | 4,300 | 4,245 | 4,260 | 186,900 | 1,420 |
| 2014-01-20 | 4,400 | 4,400 | 4,310 | 4,325 | 169,400 | 1,441.67 |
| 2014-01-17 | 4,330 | 4,400 | 4,315 | 4,380 | 191,600 | 1,460 |
| 2014-01-16 | 4,375 | 4,390 | 4,320 | 4,320 | 143,100 | 1,440 |
| 2014-01-15 | 4,345 | 4,395 | 4,310 | 4,395 | 144,100 | 1,465 |
| 2014-01-14 | 4,320 | 4,350 | 4,275 | 4,295 | 159,300 | 1,431.67 |
| 2014-01-10 | 4,290 | 4,355 | 4,290 | 4,325 | 184,500 | 1,441.67 |
| 2014-01-09 | 4,350 | 4,380 | 4,280 | 4,320 | 239,000 | 1,440 |
| 2014-01-08 | 4,395 | 4,495 | 4,350 | 4,390 | 379,100 | 1,463.33 |
| 2014-01-07 | 4,330 | 4,340 | 4,225 | 4,255 | 208,900 | 1,418.33 |
| 2014-01-06 | 4,285 | 4,355 | 4,285 | 4,320 | 201,000 | 1,440 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
