7741 HOYA(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 | 4,230 | 4,233 | 4,105 | 4,105 | 940,300 | 4,105 |
| 2014-12-29 | 4,254 | 4,274 | 4,158 | 4,212 | 765,000 | 4,212 |
| 2014-12-26 | 4,201 | 4,250 | 4,197.5 | 4,220 | 505,800 | 4,220 |
| 2014-12-25 | 4,198.5 | 4,245 | 4,185 | 4,198.5 | 774,900 | 4,198.50 |
| 2014-12-24 | 4,200 | 4,200 | 4,154.5 | 4,186.5 | 1,019,900 | 4,186.50 |
| 2014-12-22 | 4,111 | 4,181 | 4,101 | 4,174.5 | 1,983,500 | 4,174.50 |
| 2014-12-19 | 4,044 | 4,061 | 3,978 | 4,044 | 2,344,000 | 4,044 |
| 2014-12-18 | 4,042.5 | 4,053 | 3,943 | 3,946 | 2,230,800 | 3,946 |
| 2014-12-17 | 3,898.5 | 4,033.5 | 3,893 | 3,972.5 | 2,053,200 | 3,972.50 |
| 2014-12-16 | 3,944.5 | 3,991.5 | 3,930 | 3,932 | 1,432,000 | 3,932 |
| 2014-12-15 | 3,996.5 | 4,099 | 3,991.5 | 4,044.5 | 1,165,400 | 4,044.50 |
| 2014-12-12 | 4,040 | 4,147.5 | 4,037.5 | 4,078.5 | 2,382,600 | 4,078.50 |
| 2014-12-11 | 4,040 | 4,081 | 4,015.5 | 4,073 | 1,553,100 | 4,073 |
| 2014-12-10 | 4,130 | 4,196 | 4,087.5 | 4,115.5 | 1,988,200 | 4,115.50 |
| 2014-12-09 | 4,338.5 | 4,340 | 4,160 | 4,180.5 | 2,658,900 | 4,180.50 |
| 2014-12-08 | 4,385.5 | 4,409 | 4,350 | 4,382.5 | 2,375,000 | 4,382.50 |
| 2014-12-05 | 4,407 | 4,410 | 4,351.5 | 4,359.5 | 2,214,000 | 4,359.50 |
| 2014-12-04 | 4,400 | 4,487.5 | 4,392.5 | 4,473 | 1,616,000 | 4,473 |
| 2014-12-03 | 4,360 | 4,418 | 4,351 | 4,365 | 1,346,400 | 4,365 |
| 2014-12-02 | 4,251 | 4,341.5 | 4,236.5 | 4,334 | 892,800 | 4,334 |
| 2014-12-01 | 4,239 | 4,320 | 4,230 | 4,293 | 1,083,500 | 4,293 |
| 2014-11-28 | 4,212.5 | 4,236 | 4,193.5 | 4,220 | 844,700 | 4,220 |
| 2014-11-27 | 4,165 | 4,237 | 4,161 | 4,186.5 | 1,057,200 | 4,186.50 |
| 2014-11-26 | 4,248.5 | 4,280 | 4,192 | 4,212 | 1,019,600 | 4,212 |
| 2014-11-25 | 4,318 | 4,318 | 4,221.5 | 4,237.5 | 2,789,900 | 4,237.50 |
| 2014-11-21 | 4,252 | 4,280 | 4,216.5 | 4,263.5 | 1,274,800 | 4,263.50 |
| 2014-11-20 | 4,312.5 | 4,315.5 | 4,245.5 | 4,251.5 | 1,019,800 | 4,251.50 |
| 2014-11-19 | 4,320 | 4,360 | 4,255 | 4,259 | 1,396,800 | 4,259 |
| 2014-11-18 | 4,225 | 4,299 | 4,222 | 4,299 | 1,650,500 | 4,299 |
| 2014-11-17 | 4,229.5 | 4,230 | 4,150.5 | 4,174.5 | 1,436,400 | 4,174.50 |
| 2014-11-14 | 4,200 | 4,275 | 4,161.5 | 4,275 | 2,544,300 | 4,275 |
| 2014-11-13 | 4,090 | 4,145.5 | 4,063 | 4,145.5 | 1,267,700 | 4,145.50 |
| 2014-11-12 | 4,099 | 4,120 | 4,074 | 4,079 | 1,791,500 | 4,079 |
| 2014-11-11 | 3,993 | 4,073.5 | 3,989 | 4,066.5 | 1,254,800 | 4,066.50 |
| 2014-11-10 | 4,014 | 4,030 | 3,981.5 | 3,992 | 1,016,900 | 3,992 |
| 2014-11-07 | 4,029 | 4,039 | 4,010.5 | 4,037 | 799,500 | 4,037 |
| 2014-11-06 | 4,036.5 | 4,059 | 3,997 | 4,005 | 1,698,700 | 4,005 |
| 2014-11-05 | 4,050 | 4,069.5 | 4,016.5 | 4,046.5 | 1,896,300 | 4,046.50 |
| 2014-11-04 | 4,000 | 4,098 | 3,965 | 4,070.5 | 3,731,400 | 4,070.50 |
| 2014-10-31 | 3,953.5 | 4,016 | 3,835 | 3,907.5 | 4,693,300 | 3,907.50 |
| 2014-10-30 | 3,514 | 3,680 | 3,490.5 | 3,603.5 | 2,233,600 | 3,603.50 |
| 2014-10-29 | 3,490 | 3,525 | 3,473.5 | 3,514.5 | 1,676,600 | 3,514.50 |
| 2014-10-28 | 3,427 | 3,454 | 3,403 | 3,431.5 | 872,600 | 3,431.50 |
| 2014-10-27 | 3,441 | 3,449 | 3,401.5 | 3,426.5 | 886,400 | 3,426.50 |
| 2014-10-24 | 3,433 | 3,442.5 | 3,386.5 | 3,401 | 867,900 | 3,401 |
| 2014-10-23 | 3,363.5 | 3,401.5 | 3,336 | 3,379 | 810,700 | 3,379 |
| 2014-10-22 | 3,355.5 | 3,397.5 | 3,326 | 3,388.5 | 1,319,200 | 3,388.50 |
| 2014-10-21 | 3,399.5 | 3,403.5 | 3,308 | 3,316.5 | 1,520,300 | 3,316.50 |
| 2014-10-20 | 3,302 | 3,386.5 | 3,270.5 | 3,386.5 | 1,873,800 | 3,386.50 |
| 2014-10-17 | 3,269.5 | 3,308.5 | 3,199.5 | 3,199.5 | 1,766,300 | 3,199.50 |
| 2014-10-16 | 3,230 | 3,299.5 | 3,207 | 3,250.5 | 1,884,100 | 3,250.50 |
| 2014-10-15 | 3,277 | 3,326.5 | 3,258 | 3,317.5 | 1,480,400 | 3,317.50 |
| 2014-10-14 | 3,283.5 | 3,329.5 | 3,271 | 3,274.5 | 2,126,500 | 3,274.50 |
| 2014-10-10 | 3,357 | 3,384.5 | 3,336 | 3,372.5 | 1,743,800 | 3,372.50 |
| 2014-10-09 | 3,507 | 3,531 | 3,434.5 | 3,442.5 | 1,762,500 | 3,442.50 |
| 2014-10-08 | 3,548.5 | 3,573.5 | 3,502 | 3,502.5 | 2,131,200 | 3,502.50 |
| 2014-10-07 | 3,623 | 3,645 | 3,595 | 3,618.5 | 1,135,100 | 3,618.50 |
| 2014-10-06 | 3,632 | 3,640 | 3,577.5 | 3,611.5 | 1,356,700 | 3,611.50 |
| 2014-10-03 | 3,500 | 3,559.5 | 3,496.5 | 3,548.5 | 1,117,800 | 3,548.50 |
| 2014-10-02 | 3,572.5 | 3,608.5 | 3,530.5 | 3,540 | 1,378,700 | 3,540 |
| 2014-10-01 | 3,698 | 3,719 | 3,627 | 3,631.5 | 1,384,500 | 3,631.50 |
| 2014-09-30 | 3,691.5 | 3,700 | 3,646 | 3,684 | 1,282,600 | 3,684 |
| 2014-09-29 | 3,739 | 3,750 | 3,681.5 | 3,691.5 | 1,786,800 | 3,691.50 |
| 2014-09-26 | 3,719.5 | 3,769.5 | 3,698 | 3,728 | 1,700,700 | 3,728 |
| 2014-09-25 | 3,575 | 3,700 | 3,569 | 3,700 | 2,405,000 | 3,700 |
| 2014-09-24 | 3,537.5 | 3,584 | 3,509.5 | 3,575 | 1,375,500 | 3,575 |
| 2014-09-22 | 3,544.5 | 3,600.5 | 3,544.5 | 3,597.5 | 1,308,500 | 3,597.50 |
| 2014-09-19 | 3,555 | 3,587.5 | 3,539 | 3,546.5 | 1,681,100 | 3,546.50 |
| 2014-09-18 | 3,501 | 3,537.5 | 3,501 | 3,526.5 | 1,175,300 | 3,526.50 |
| 2014-09-17 | 3,519 | 3,519.5 | 3,457 | 3,457 | 1,065,700 | 3,457 |
| 2014-09-16 | 3,477 | 3,527 | 3,475 | 3,520 | 1,012,100 | 3,520 |
| 2014-09-12 | 3,490 | 3,508.5 | 3,471.5 | 3,488 | 1,402,700 | 3,488 |
| 2014-09-11 | 3,510 | 3,511 | 3,471 | 3,492 | 944,700 | 3,492 |
| 2014-09-10 | 3,441.5 | 3,489 | 3,430 | 3,481 | 1,109,500 | 3,481 |
| 2014-09-09 | 3,443 | 3,456 | 3,416 | 3,448.5 | 867,000 | 3,448.50 |
| 2014-09-08 | 3,427 | 3,456 | 3,408 | 3,428.5 | 857,200 | 3,428.50 |
| 2014-09-05 | 3,453 | 3,460 | 3,387.5 | 3,408.5 | 901,600 | 3,408.50 |
| 2014-09-04 | 3,443 | 3,458 | 3,432.5 | 3,437.5 | 892,600 | 3,437.50 |
| 2014-09-03 | 3,430 | 3,440 | 3,422 | 3,431.5 | 958,200 | 3,431.50 |
| 2014-09-02 | 3,365 | 3,420 | 3,361 | 3,414 | 997,200 | 3,414 |
| 2014-09-01 | 3,376 | 3,389.5 | 3,347.5 | 3,369 | 737,500 | 3,369 |
| 2014-08-29 | 3,343.5 | 3,381.5 | 3,330 | 3,362.5 | 1,567,800 | 3,362.50 |
| 2014-08-28 | 3,334 | 3,343.5 | 3,308.5 | 3,336 | 702,900 | 3,336 |
| 2014-08-27 | 3,367 | 3,394.5 | 3,330 | 3,350 | 1,117,200 | 3,350 |
| 2014-08-26 | 3,410 | 3,412 | 3,373.5 | 3,378 | 1,009,600 | 3,378 |
| 2014-08-25 | 3,400 | 3,409 | 3,348 | 3,402 | 875,900 | 3,402 |
| 2014-08-22 | 3,395 | 3,418 | 3,341 | 3,350 | 1,112,200 | 3,350 |
| 2014-08-21 | 3,398 | 3,422.5 | 3,384.5 | 3,403 | 1,275,800 | 3,403 |
| 2014-08-20 | 3,366.5 | 3,375 | 3,335 | 3,343.5 | 1,039,500 | 3,343.50 |
| 2014-08-19 | 3,393 | 3,398.5 | 3,354 | 3,368 | 888,100 | 3,368 |
| 2014-08-18 | 3,397.5 | 3,404.5 | 3,348 | 3,366 | 1,103,800 | 3,366 |
| 2014-08-15 | 3,395 | 3,424 | 3,375 | 3,410.5 | 1,192,300 | 3,410.50 |
| 2014-08-14 | 3,359.5 | 3,387.5 | 3,347.5 | 3,380 | 1,083,300 | 3,380 |
| 2014-08-13 | 3,326.5 | 3,368.5 | 3,319 | 3,331 | 1,262,600 | 3,331 |
| 2014-08-12 | 3,330 | 3,358 | 3,312 | 3,348 | 859,500 | 3,348 |
| 2014-08-11 | 3,235 | 3,298.5 | 3,212.5 | 3,293 | 1,371,800 | 3,293 |
| 2014-08-08 | 3,340.5 | 3,364.5 | 3,260.5 | 3,274 | 1,051,900 | 3,274 |
| 2014-08-07 | 3,396.5 | 3,398.5 | 3,295.5 | 3,347 | 1,423,500 | 3,347 |
| 2014-08-06 | 3,375 | 3,392.5 | 3,357 | 3,372.5 | 1,071,600 | 3,372.50 |
| 2014-08-05 | 3,375 | 3,415 | 3,366.5 | 3,369.5 | 1,497,900 | 3,369.50 |
| 2014-08-04 | 3,375 | 3,404.5 | 3,364 | 3,369.5 | 923,100 | 3,369.50 |
| 2014-08-01 | 3,360 | 3,406 | 3,357 | 3,390.5 | 1,058,000 | 3,390.50 |
| 2014-07-31 | 3,419 | 3,424 | 3,368 | 3,371 | 1,373,500 | 3,371 |
| 2014-07-30 | 3,423 | 3,433 | 3,403.5 | 3,424.5 | 1,227,500 | 3,424.50 |
| 2014-07-29 | 3,381 | 3,440 | 3,357 | 3,381 | 1,636,700 | 3,381 |
| 2014-07-28 | 3,380 | 3,437.5 | 3,374.5 | 3,397.5 | 1,029,100 | 3,397.50 |
| 2014-07-25 | 3,399 | 3,442.5 | 3,380 | 3,440 | 863,900 | 3,440 |
| 2014-07-24 | 3,412 | 3,428.5 | 3,381.5 | 3,394 | 813,100 | 3,394 |
| 2014-07-23 | 3,442.5 | 3,448 | 3,405 | 3,423.5 | 739,500 | 3,423.50 |
| 2014-07-22 | 3,439.5 | 3,465 | 3,412 | 3,425.5 | 1,241,900 | 3,425.50 |
| 2014-07-18 | 3,382 | 3,395 | 3,335 | 3,389 | 735,300 | 3,389 |
| 2014-07-17 | 3,438 | 3,469 | 3,430 | 3,438 | 611,200 | 3,438 |
| 2014-07-16 | 3,412 | 3,446 | 3,395 | 3,420 | 642,000 | 3,420 |
| 2014-07-15 | 3,416 | 3,470 | 3,399 | 3,400 | 1,082,800 | 3,400 |
| 2014-07-14 | 3,330 | 3,418 | 3,322 | 3,410 | 1,168,300 | 3,410 |
| 2014-07-11 | 3,315 | 3,358 | 3,308 | 3,349 | 706,500 | 3,349 |
| 2014-07-10 | 3,385 | 3,385 | 3,351 | 3,359 | 959,100 | 3,359 |
| 2014-07-09 | 3,380 | 3,399 | 3,373 | 3,392 | 1,000,100 | 3,392 |
| 2014-07-08 | 3,396 | 3,430 | 3,359 | 3,412 | 1,062,900 | 3,412 |
| 2014-07-07 | 3,430 | 3,436 | 3,399 | 3,411 | 753,400 | 3,411 |
| 2014-07-04 | 3,459 | 3,460 | 3,410 | 3,424 | 550,400 | 3,424 |
| 2014-07-03 | 3,442 | 3,454 | 3,415 | 3,417 | 848,300 | 3,417 |
| 2014-07-02 | 3,430 | 3,448 | 3,422 | 3,433 | 1,035,200 | 3,433 |
| 2014-07-01 | 3,359 | 3,442 | 3,333 | 3,430 | 1,373,700 | 3,430 |
| 2014-06-30 | 3,359 | 3,377 | 3,352 | 3,366 | 821,400 | 3,366 |
| 2014-06-27 | 3,382 | 3,391 | 3,329 | 3,349 | 844,200 | 3,349 |
| 2014-06-26 | 3,395 | 3,406 | 3,370 | 3,391 | 894,100 | 3,391 |
| 2014-06-25 | 3,399 | 3,410 | 3,375 | 3,387 | 1,107,900 | 3,387 |
| 2014-06-24 | 3,438 | 3,459 | 3,399 | 3,427 | 1,092,700 | 3,427 |
| 2014-06-23 | 3,445 | 3,462 | 3,411 | 3,420 | 1,116,500 | 3,420 |
| 2014-06-20 | 3,390 | 3,450 | 3,364 | 3,446 | 3,170,800 | 3,446 |
| 2014-06-19 | 3,382 | 3,419 | 3,355 | 3,402 | 1,814,200 | 3,402 |
| 2014-06-18 | 3,300 | 3,401 | 3,286 | 3,391 | 2,061,200 | 3,391 |
| 2014-06-17 | 3,269 | 3,293 | 3,255 | 3,277 | 1,389,600 | 3,277 |
| 2014-06-16 | 3,254 | 3,268 | 3,232 | 3,261 | 1,012,100 | 3,261 |
| 2014-06-13 | 3,228 | 3,250 | 3,206 | 3,243 | 2,243,800 | 3,243 |
| 2014-06-12 | 3,206 | 3,255 | 3,205 | 3,247 | 1,505,600 | 3,247 |
| 2014-06-11 | 3,265 | 3,292 | 3,248 | 3,276 | 1,318,500 | 3,276 |
| 2014-06-10 | 3,275 | 3,292 | 3,259 | 3,272 | 1,060,800 | 3,272 |
| 2014-06-09 | 3,324 | 3,325 | 3,271 | 3,273 | 1,175,300 | 3,273 |
| 2014-06-06 | 3,333 | 3,350 | 3,314 | 3,322 | 2,066,600 | 3,322 |
| 2014-06-05 | 3,252 | 3,329 | 3,235 | 3,323 | 2,861,700 | 3,323 |
| 2014-06-04 | 3,266 | 3,278 | 3,206 | 3,222 | 2,345,800 | 3,222 |
| 2014-06-03 | 3,234 | 3,285 | 3,213 | 3,258 | 1,958,800 | 3,258 |
| 2014-06-02 | 3,198 | 3,235 | 3,175 | 3,228 | 1,418,600 | 3,228 |
| 2014-05-30 | 3,173 | 3,188 | 3,135 | 3,151 | 2,237,400 | 3,151 |
| 2014-05-29 | 3,149 | 3,172 | 3,139 | 3,160 | 1,162,300 | 3,160 |
| 2014-05-28 | 3,117 | 3,175 | 3,115 | 3,149 | 1,392,000 | 3,149 |
| 2014-05-27 | 3,102 | 3,146 | 3,094 | 3,118 | 1,199,100 | 3,118 |
| 2014-05-26 | 3,143 | 3,143 | 3,082 | 3,100 | 1,604,200 | 3,100 |
| 2014-05-23 | 3,070 | 3,110 | 3,070 | 3,096 | 2,695,500 | 3,096 |
| 2014-05-22 | 3,063 | 3,082 | 3,053 | 3,071 | 2,759,600 | 3,071 |
| 2014-05-21 | 3,039 | 3,081 | 3,038 | 3,064 | 1,606,800 | 3,064 |
| 2014-05-20 | 3,119 | 3,127 | 3,098 | 3,109 | 818,900 | 3,109 |
| 2014-05-19 | 3,101 | 3,119 | 3,094 | 3,098 | 1,114,500 | 3,098 |
| 2014-05-16 | 3,051 | 3,089 | 3,030 | 3,084 | 1,011,100 | 3,084 |
| 2014-05-15 | 3,120 | 3,137 | 3,076 | 3,120 | 980,300 | 3,120 |
| 2014-05-14 | 3,119 | 3,175 | 3,119 | 3,167 | 992,400 | 3,167 |
| 2014-05-13 | 3,173 | 3,198 | 3,122 | 3,150 | 1,175,500 | 3,150 |
| 2014-05-12 | 3,167 | 3,206 | 3,132 | 3,149 | 1,212,800 | 3,149 |
| 2014-05-09 | 3,126 | 3,210 | 3,125 | 3,192 | 1,564,600 | 3,192 |
| 2014-05-08 | 3,135 | 3,209 | 3,130 | 3,165 | 2,400,400 | 3,165 |
| 2014-05-07 | 3,100 | 3,124 | 2,906 | 3,111 | 3,408,200 | 3,111 |
| 2014-05-02 | 3,060 | 3,097 | 3,046 | 3,057 | 822,700 | 3,057 |
| 2014-05-01 | 3,036 | 3,093 | 3,026 | 3,083 | 1,252,300 | 3,083 |
| 2014-04-30 | 3,083 | 3,096 | 2,989 | 3,014 | 1,650,900 | 3,014 |
| 2014-04-28 | 3,047 | 3,080 | 3,008 | 3,057 | 899,800 | 3,057 |
| 2014-04-25 | 3,094 | 3,112 | 3,063 | 3,076 | 840,000 | 3,076 |
| 2014-04-24 | 3,101 | 3,111 | 3,040 | 3,073 | 1,289,000 | 3,073 |
| 2014-04-23 | 3,123 | 3,127 | 3,080 | 3,108 | 1,160,300 | 3,108 |
| 2014-04-22 | 3,092 | 3,121 | 3,063 | 3,067 | 1,010,400 | 3,067 |
| 2014-04-21 | 3,077 | 3,105 | 3,057 | 3,060 | 660,000 | 3,060 |
| 2014-04-18 | 3,084 | 3,096 | 3,025 | 3,064 | 519,300 | 3,064 |
| 2014-04-17 | 3,030 | 3,098 | 3,014 | 3,053 | 1,572,400 | 3,053 |
| 2014-04-16 | 2,950 | 2,995 | 2,939 | 2,995 | 1,252,500 | 2,995 |
| 2014-04-15 | 2,930 | 2,947 | 2,902 | 2,921 | 897,700 | 2,921 |
| 2014-04-14 | 2,900 | 2,964 | 2,880 | 2,911 | 1,760,900 | 2,911 |
| 2014-04-11 | 2,973 | 2,991 | 2,929 | 2,960 | 2,078,800 | 2,960 |
| 2014-04-10 | 3,066 | 3,084 | 2,973 | 2,983 | 1,783,100 | 2,983 |
| 2014-04-09 | 3,030 | 3,043 | 2,974 | 3,027 | 1,804,800 | 3,027 |
| 2014-04-08 | 3,150 | 3,150 | 3,064 | 3,086 | 1,175,800 | 3,086 |
| 2014-04-07 | 3,159 | 3,183 | 3,109 | 3,121 | 1,217,900 | 3,121 |
| 2014-04-04 | 3,215 | 3,223 | 3,161 | 3,172 | 1,004,900 | 3,172 |
| 2014-04-03 | 3,250 | 3,265 | 3,217 | 3,217 | 1,877,200 | 3,217 |
| 2014-04-02 | 3,184 | 3,206 | 3,151 | 3,170 | 1,673,600 | 3,170 |
| 2014-04-01 | 3,198 | 3,211 | 3,144 | 3,185 | 2,392,200 | 3,185 |
| 2014-03-31 | 3,212 | 3,250 | 3,125 | 3,213 | 3,057,000 | 3,213 |
| 2014-03-28 | 3,247 | 3,273 | 3,213 | 3,256 | 2,016,400 | 3,256 |
| 2014-03-27 | 3,130 | 3,287 | 3,064 | 3,278 | 3,185,000 | 3,278 |
| 2014-03-26 | 3,071 | 3,109 | 3,061 | 3,109 | 2,447,900 | 3,109 |
| 2014-03-25 | 3,106 | 3,119 | 3,054 | 3,071 | 2,710,500 | 3,071 |
| 2014-03-24 | 3,100 | 3,177 | 3,095 | 3,121 | 2,692,000 | 3,121 |
| 2014-03-20 | 3,010 | 3,018 | 2,943 | 2,954 | 1,616,900 | 2,954 |
| 2014-03-19 | 2,969 | 3,020 | 2,938 | 2,961 | 1,792,800 | 2,961 |
| 2014-03-18 | 2,910 | 2,955 | 2,899 | 2,934 | 1,509,500 | 2,934 |
| 2014-03-17 | 2,911 | 2,914 | 2,873 | 2,897 | 1,566,400 | 2,897 |
| 2014-03-14 | 3,029 | 3,029 | 2,950 | 2,961 | 2,045,900 | 2,961 |
| 2014-03-13 | 3,054 | 3,128 | 3,033 | 3,086 | 1,524,200 | 3,086 |
| 2014-03-12 | 3,040 | 3,068 | 3,015 | 3,043 | 1,643,100 | 3,043 |
| 2014-03-11 | 3,139 | 3,150 | 3,093 | 3,110 | 1,137,400 | 3,110 |
| 2014-03-10 | 3,100 | 3,138 | 3,081 | 3,123 | 1,715,400 | 3,123 |
| 2014-03-07 | 3,100 | 3,100 | 3,062 | 3,081 | 1,073,900 | 3,081 |
| 2014-03-06 | 3,029 | 3,076 | 2,994 | 3,068 | 1,138,700 | 3,068 |
| 2014-03-05 | 3,030 | 3,039 | 3,000 | 3,015 | 1,454,900 | 3,015 |
| 2014-03-04 | 2,938 | 3,023 | 2,931 | 3,001 | 1,014,500 | 3,001 |
| 2014-03-03 | 3,000 | 3,009 | 2,934 | 2,961 | 1,824,900 | 2,961 |
| 2014-02-28 | 2,957 | 3,023 | 2,946 | 3,016 | 2,071,700 | 3,016 |
| 2014-02-27 | 2,929 | 2,984 | 2,920 | 2,956 | 1,747,600 | 2,956 |
| 2014-02-26 | 2,939 | 2,967 | 2,907 | 2,924 | 1,028,200 | 2,924 |
| 2014-02-25 | 2,919 | 2,933 | 2,897 | 2,930 | 972,400 | 2,930 |
| 2014-02-24 | 2,916 | 2,930 | 2,846 | 2,889 | 1,180,400 | 2,889 |
| 2014-02-21 | 2,876 | 2,923 | 2,876 | 2,906 | 1,070,000 | 2,906 |
| 2014-02-20 | 2,920 | 2,920 | 2,831 | 2,841 | 1,053,400 | 2,841 |
| 2014-02-19 | 2,922 | 2,929 | 2,890 | 2,926 | 764,800 | 2,926 |
| 2014-02-18 | 2,833 | 2,932 | 2,811 | 2,922 | 1,165,700 | 2,922 |
| 2014-02-17 | 2,861 | 2,883 | 2,792 | 2,829 | 880,700 | 2,829 |
| 2014-02-14 | 2,844 | 2,902 | 2,800 | 2,844 | 844,000 | 2,844 |
| 2014-02-13 | 2,899 | 2,940 | 2,851 | 2,866 | 1,376,900 | 2,866 |
| 2014-02-12 | 2,910 | 2,939 | 2,864 | 2,929 | 1,462,800 | 2,929 |
| 2014-02-10 | 2,879 | 2,892 | 2,816 | 2,860 | 1,034,900 | 2,860 |
| 2014-02-07 | 2,840 | 2,859 | 2,794 | 2,834 | 1,143,200 | 2,834 |
| 2014-02-06 | 2,792 | 2,810 | 2,750 | 2,796 | 1,465,200 | 2,796 |
| 2014-02-05 | 2,758 | 2,797 | 2,701 | 2,742 | 2,687,700 | 2,742 |
| 2014-02-04 | 2,822 | 2,837 | 2,699 | 2,699 | 2,659,600 | 2,699 |
| 2014-02-03 | 3,043 | 3,074 | 2,903 | 2,911 | 3,100,700 | 2,911 |
| 2014-01-31 | 2,787 | 2,888 | 2,750 | 2,843 | 2,306,200 | 2,843 |
| 2014-01-30 | 2,778 | 2,843 | 2,778 | 2,806 | 1,195,500 | 2,806 |
| 2014-01-29 | 2,848 | 2,880 | 2,829 | 2,878 | 1,016,000 | 2,878 |
| 2014-01-28 | 2,793 | 2,848 | 2,770 | 2,821 | 1,325,800 | 2,821 |
| 2014-01-27 | 2,812 | 2,846 | 2,790 | 2,832 | 1,492,700 | 2,832 |
| 2014-01-24 | 2,856 | 2,885 | 2,845 | 2,882 | 1,985,600 | 2,882 |
| 2014-01-23 | 3,030 | 3,039 | 2,936 | 2,943 | 1,447,000 | 2,943 |
| 2014-01-22 | 2,882 | 2,970 | 2,853 | 2,959 | 1,552,500 | 2,959 |
| 2014-01-21 | 2,946 | 3,011 | 2,946 | 2,970 | 824,400 | 2,970 |
| 2014-01-20 | 2,983 | 2,989 | 2,922 | 2,944 | 803,300 | 2,944 |
| 2014-01-17 | 2,964 | 3,002 | 2,946 | 2,994 | 2,256,000 | 2,994 |
| 2014-01-16 | 3,007 | 3,008 | 2,951 | 2,954 | 1,718,100 | 2,954 |
| 2014-01-15 | 2,940 | 2,998 | 2,940 | 2,994 | 1,912,800 | 2,994 |
| 2014-01-14 | 2,945 | 3,002 | 2,902 | 2,990 | 2,179,300 | 2,990 |
| 2014-01-10 | 2,990 | 3,015 | 2,982 | 3,015 | 1,874,900 | 3,015 |
| 2014-01-09 | 3,045 | 3,050 | 2,970 | 3,010 | 1,295,700 | 3,010 |
| 2014-01-08 | 2,961 | 3,030 | 2,959 | 3,030 | 2,108,400 | 3,030 |
| 2014-01-07 | 2,950 | 2,951 | 2,897 | 2,910 | 965,700 | 2,910 |
| 2014-01-06 | 2,940 | 2,993 | 2,924 | 2,953 | 1,898,700 | 2,953 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
