8136 (株)サンリオ 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 | 3,000 | 3,030 | 3,000 | 3,000 | 345,000 | 1,000 |
| 2014-12-29 | 3,035 | 3,060 | 3,005 | 3,025 | 263,700 | 1,008.33 |
| 2014-12-26 | 3,000 | 3,025 | 3,000 | 3,025 | 201,700 | 1,008.33 |
| 2014-12-25 | 3,050 | 3,050 | 3,000 | 3,000 | 383,700 | 1,000 |
| 2014-12-24 | 3,080 | 3,090 | 3,040 | 3,050 | 366,500 | 1,016.67 |
| 2014-12-22 | 3,030 | 3,060 | 3,025 | 3,055 | 414,300 | 1,018.33 |
| 2014-12-19 | 3,010 | 3,020 | 2,986 | 3,020 | 525,000 | 1,006.67 |
| 2014-12-18 | 2,983 | 3,035 | 2,956 | 2,959 | 667,400 | 986.33 |
| 2014-12-17 | 2,980 | 3,050 | 2,952 | 2,954 | 952,200 | 984.67 |
| 2014-12-16 | 3,070 | 3,080 | 3,020 | 3,035 | 409,500 | 1,011.67 |
| 2014-12-15 | 3,085 | 3,135 | 3,080 | 3,100 | 231,500 | 1,033.33 |
| 2014-12-12 | 3,130 | 3,150 | 3,105 | 3,125 | 428,900 | 1,041.67 |
| 2014-12-11 | 3,090 | 3,155 | 3,070 | 3,145 | 406,300 | 1,048.33 |
| 2014-12-10 | 3,210 | 3,230 | 3,140 | 3,160 | 736,500 | 1,053.33 |
| 2014-12-09 | 3,240 | 3,305 | 3,235 | 3,280 | 481,500 | 1,093.33 |
| 2014-12-08 | 3,220 | 3,270 | 3,185 | 3,260 | 541,200 | 1,086.67 |
| 2014-12-05 | 3,260 | 3,270 | 3,200 | 3,210 | 853,400 | 1,070 |
| 2014-12-04 | 3,300 | 3,310 | 3,255 | 3,275 | 379,400 | 1,091.67 |
| 2014-12-03 | 3,340 | 3,360 | 3,300 | 3,305 | 613,400 | 1,101.67 |
| 2014-12-02 | 3,250 | 3,295 | 3,240 | 3,295 | 678,600 | 1,098.33 |
| 2014-12-01 | 3,175 | 3,240 | 3,160 | 3,225 | 636,400 | 1,075 |
| 2014-11-28 | 3,105 | 3,145 | 3,095 | 3,135 | 431,900 | 1,045 |
| 2014-11-27 | 3,160 | 3,180 | 3,105 | 3,125 | 548,000 | 1,041.67 |
| 2014-11-26 | 3,140 | 3,190 | 3,135 | 3,160 | 445,200 | 1,053.33 |
| 2014-11-25 | 3,145 | 3,150 | 3,115 | 3,145 | 509,100 | 1,048.33 |
| 2014-11-21 | 3,045 | 3,110 | 3,040 | 3,100 | 640,700 | 1,033.33 |
| 2014-11-20 | 3,070 | 3,070 | 3,030 | 3,045 | 309,400 | 1,015 |
| 2014-11-19 | 3,085 | 3,100 | 3,045 | 3,060 | 392,400 | 1,020 |
| 2014-11-18 | 3,025 | 3,050 | 3,020 | 3,050 | 373,600 | 1,016.67 |
| 2014-11-17 | 3,005 | 3,020 | 2,977 | 3,005 | 1,010,400 | 1,001.67 |
| 2014-11-14 | 3,090 | 3,100 | 3,030 | 3,040 | 1,071,400 | 1,013.33 |
| 2014-11-13 | 3,100 | 3,135 | 3,090 | 3,105 | 569,200 | 1,035 |
| 2014-11-12 | 3,090 | 3,140 | 3,080 | 3,095 | 656,400 | 1,031.67 |
| 2014-11-11 | 3,085 | 3,095 | 3,060 | 3,070 | 339,200 | 1,023.33 |
| 2014-11-10 | 3,045 | 3,085 | 3,030 | 3,085 | 322,500 | 1,028.33 |
| 2014-11-07 | 3,030 | 3,065 | 3,025 | 3,045 | 343,000 | 1,015 |
| 2014-11-06 | 3,040 | 3,075 | 3,010 | 3,020 | 560,500 | 1,006.67 |
| 2014-11-05 | 2,992 | 3,040 | 2,991 | 3,030 | 583,200 | 1,010 |
| 2014-11-04 | 3,100 | 3,100 | 2,970 | 3,000 | 1,978,000 | 1,000 |
| 2014-10-31 | 3,165 | 3,220 | 3,100 | 3,215 | 946,600 | 1,071.67 |
| 2014-10-30 | 3,080 | 3,165 | 3,060 | 3,155 | 857,600 | 1,051.67 |
| 2014-10-29 | 3,030 | 3,095 | 2,992 | 3,070 | 609,700 | 1,023.33 |
| 2014-10-28 | 3,010 | 3,025 | 2,999 | 3,020 | 171,600 | 1,006.67 |
| 2014-10-27 | 3,020 | 3,030 | 2,990 | 3,015 | 246,300 | 1,005 |
| 2014-10-24 | 3,030 | 3,040 | 2,985 | 3,005 | 289,700 | 1,001.67 |
| 2014-10-23 | 2,966 | 3,045 | 2,966 | 3,010 | 652,000 | 1,003.33 |
| 2014-10-22 | 2,968 | 2,982 | 2,932 | 2,972 | 447,800 | 990.67 |
| 2014-10-21 | 2,959 | 2,977 | 2,873 | 2,900 | 533,000 | 966.67 |
| 2014-10-20 | 2,890 | 2,946 | 2,887 | 2,937 | 584,700 | 979 |
| 2014-10-17 | 2,842 | 2,885 | 2,819 | 2,819 | 461,200 | 939.67 |
| 2014-10-16 | 2,860 | 2,884 | 2,834 | 2,841 | 484,300 | 947 |
| 2014-10-15 | 2,917 | 2,930 | 2,880 | 2,923 | 441,500 | 974.33 |
| 2014-10-14 | 2,955 | 3,000 | 2,885 | 2,894 | 797,600 | 964.67 |
| 2014-10-10 | 2,941 | 3,015 | 2,935 | 2,978 | 708,100 | 992.67 |
| 2014-10-09 | 3,140 | 3,140 | 3,010 | 3,015 | 675,700 | 1,005 |
| 2014-10-08 | 3,150 | 3,150 | 3,100 | 3,100 | 723,200 | 1,033.33 |
| 2014-10-07 | 3,225 | 3,285 | 3,180 | 3,210 | 959,600 | 1,070 |
| 2014-10-06 | 3,190 | 3,215 | 3,155 | 3,165 | 387,900 | 1,055 |
| 2014-10-03 | 3,075 | 3,140 | 3,075 | 3,125 | 355,600 | 1,041.67 |
| 2014-10-02 | 3,145 | 3,145 | 3,080 | 3,100 | 695,900 | 1,033.33 |
| 2014-10-01 | 3,180 | 3,250 | 3,175 | 3,180 | 592,500 | 1,060 |
| 2014-09-30 | 3,230 | 3,250 | 3,155 | 3,180 | 1,014,600 | 1,060 |
| 2014-09-29 | 3,340 | 3,350 | 3,220 | 3,265 | 784,500 | 1,088.33 |
| 2014-09-26 | 3,350 | 3,430 | 3,285 | 3,335 | 1,081,500 | 1,111.67 |
| 2014-09-25 | 3,410 | 3,470 | 3,395 | 3,450 | 1,090,600 | 1,150 |
| 2014-09-24 | 3,430 | 3,450 | 3,370 | 3,395 | 565,700 | 1,131.67 |
| 2014-09-22 | 3,390 | 3,465 | 3,360 | 3,430 | 994,500 | 1,143.33 |
| 2014-09-19 | 3,325 | 3,375 | 3,270 | 3,370 | 1,222,600 | 1,123.33 |
| 2014-09-18 | 3,330 | 3,340 | 3,265 | 3,325 | 698,700 | 1,108.33 |
| 2014-09-17 | 3,380 | 3,395 | 3,260 | 3,285 | 1,009,400 | 1,095 |
| 2014-09-16 | 3,220 | 3,380 | 3,220 | 3,360 | 2,055,600 | 1,120 |
| 2014-09-12 | 3,060 | 3,230 | 3,050 | 3,200 | 2,014,100 | 1,066.67 |
| 2014-09-11 | 2,993 | 3,040 | 2,992 | 3,030 | 481,400 | 1,010 |
| 2014-09-10 | 2,972 | 2,991 | 2,966 | 2,988 | 254,200 | 996 |
| 2014-09-09 | 2,985 | 2,998 | 2,971 | 2,973 | 329,000 | 991 |
| 2014-09-08 | 2,999 | 2,999 | 2,968 | 2,976 | 280,500 | 992 |
| 2014-09-05 | 2,959 | 2,986 | 2,954 | 2,985 | 389,700 | 995 |
| 2014-09-04 | 2,994 | 2,995 | 2,939 | 2,943 | 508,700 | 981 |
| 2014-09-03 | 2,937 | 3,015 | 2,931 | 2,998 | 844,100 | 999.33 |
| 2014-09-02 | 2,950 | 2,951 | 2,927 | 2,936 | 460,400 | 978.67 |
| 2014-09-01 | 2,973 | 2,973 | 2,936 | 2,941 | 325,600 | 980.33 |
| 2014-08-29 | 2,922 | 2,974 | 2,922 | 2,971 | 639,400 | 990.33 |
| 2014-08-28 | 2,960 | 2,964 | 2,920 | 2,925 | 520,400 | 975 |
| 2014-08-27 | 2,972 | 2,996 | 2,960 | 2,970 | 487,900 | 990 |
| 2014-08-26 | 3,025 | 3,025 | 2,975 | 2,985 | 529,700 | 995 |
| 2014-08-25 | 2,992 | 3,025 | 2,992 | 3,015 | 342,300 | 1,005 |
| 2014-08-22 | 3,050 | 3,060 | 2,985 | 2,992 | 739,600 | 997.33 |
| 2014-08-21 | 3,045 | 3,055 | 3,030 | 3,050 | 278,900 | 1,016.67 |
| 2014-08-20 | 3,030 | 3,065 | 3,025 | 3,040 | 351,500 | 1,013.33 |
| 2014-08-19 | 3,070 | 3,070 | 3,035 | 3,045 | 312,400 | 1,015 |
| 2014-08-18 | 3,065 | 3,070 | 3,050 | 3,050 | 243,200 | 1,016.67 |
| 2014-08-15 | 3,040 | 3,085 | 3,040 | 3,040 | 669,400 | 1,013.33 |
| 2014-08-14 | 3,075 | 3,075 | 3,010 | 3,030 | 602,500 | 1,010 |
| 2014-08-13 | 3,050 | 3,075 | 3,020 | 3,075 | 818,000 | 1,025 |
| 2014-08-12 | 2,990 | 3,045 | 2,987 | 3,045 | 714,500 | 1,015 |
| 2014-08-11 | 2,997 | 3,005 | 2,972 | 2,979 | 634,600 | 993 |
| 2014-08-08 | 2,980 | 2,984 | 2,914 | 2,953 | 774,900 | 984.33 |
| 2014-08-07 | 2,954 | 2,997 | 2,950 | 2,992 | 556,100 | 997.33 |
| 2014-08-06 | 2,952 | 2,989 | 2,941 | 2,964 | 572,800 | 988 |
| 2014-08-05 | 3,000 | 3,010 | 2,971 | 2,973 | 597,000 | 991 |
| 2014-08-04 | 3,000 | 3,005 | 2,971 | 2,996 | 536,400 | 998.67 |
| 2014-08-01 | 2,927 | 3,025 | 2,908 | 3,010 | 1,196,800 | 1,003.33 |
| 2014-07-31 | 2,992 | 2,995 | 2,961 | 2,993 | 733,800 | 997.67 |
| 2014-07-30 | 2,998 | 2,999 | 2,946 | 2,988 | 1,027,600 | 996 |
| 2014-07-29 | 2,920 | 2,980 | 2,908 | 2,970 | 1,207,000 | 990 |
| 2014-07-28 | 2,824 | 2,881 | 2,816 | 2,878 | 723,400 | 959.33 |
| 2014-07-25 | 2,800 | 2,813 | 2,787 | 2,807 | 473,800 | 935.67 |
| 2014-07-24 | 2,786 | 2,817 | 2,784 | 2,805 | 556,000 | 935 |
| 2014-07-23 | 2,805 | 2,807 | 2,783 | 2,784 | 389,100 | 928 |
| 2014-07-22 | 2,800 | 2,810 | 2,790 | 2,800 | 574,500 | 933.33 |
| 2014-07-18 | 2,747 | 2,774 | 2,720 | 2,759 | 598,100 | 919.67 |
| 2014-07-17 | 2,801 | 2,819 | 2,769 | 2,777 | 522,100 | 925.67 |
| 2014-07-16 | 2,823 | 2,824 | 2,795 | 2,800 | 595,500 | 933.33 |
| 2014-07-15 | 2,813 | 2,835 | 2,807 | 2,819 | 711,600 | 939.67 |
| 2014-07-14 | 2,791 | 2,813 | 2,768 | 2,799 | 498,000 | 933 |
| 2014-07-11 | 2,787 | 2,820 | 2,771 | 2,791 | 528,100 | 930.33 |
| 2014-07-10 | 2,873 | 2,880 | 2,797 | 2,802 | 1,260,000 | 934 |
| 2014-07-09 | 2,879 | 2,917 | 2,871 | 2,886 | 557,300 | 962 |
| 2014-07-08 | 2,930 | 2,936 | 2,888 | 2,901 | 524,900 | 967 |
| 2014-07-07 | 2,924 | 2,959 | 2,923 | 2,924 | 436,400 | 974.67 |
| 2014-07-04 | 2,985 | 2,986 | 2,917 | 2,925 | 989,300 | 975 |
| 2014-07-03 | 3,015 | 3,015 | 2,967 | 2,975 | 905,600 | 991.67 |
| 2014-07-02 | 3,000 | 3,020 | 2,993 | 3,015 | 668,100 | 1,005 |
| 2014-07-01 | 2,962 | 2,994 | 2,949 | 2,993 | 699,900 | 997.67 |
| 2014-06-30 | 2,919 | 2,946 | 2,887 | 2,943 | 540,400 | 981 |
| 2014-06-27 | 2,958 | 2,984 | 2,875 | 2,909 | 1,124,600 | 969.67 |
| 2014-06-26 | 2,975 | 2,981 | 2,933 | 2,940 | 589,200 | 980 |
| 2014-06-25 | 2,974 | 2,983 | 2,965 | 2,973 | 430,700 | 991 |
| 2014-06-24 | 3,005 | 3,020 | 2,974 | 2,986 | 946,000 | 995.33 |
| 2014-06-23 | 3,100 | 3,100 | 2,993 | 3,000 | 1,169,300 | 1,000 |
| 2014-06-20 | 2,991 | 3,100 | 2,930 | 3,100 | 1,855,000 | 1,033.33 |
| 2014-06-19 | 2,985 | 2,993 | 2,950 | 2,991 | 945,600 | 997 |
| 2014-06-18 | 3,005 | 3,015 | 2,985 | 2,994 | 684,600 | 998 |
| 2014-06-17 | 3,040 | 3,050 | 2,998 | 3,015 | 534,600 | 1,005 |
| 2014-06-16 | 3,100 | 3,110 | 3,015 | 3,045 | 968,800 | 1,015 |
| 2014-06-13 | 2,987 | 3,085 | 2,965 | 3,075 | 1,102,400 | 1,025 |
| 2014-06-12 | 2,981 | 3,010 | 2,963 | 2,987 | 1,038,200 | 995.67 |
| 2014-06-11 | 3,015 | 3,025 | 2,981 | 2,997 | 1,393,600 | 999 |
| 2014-06-10 | 3,000 | 3,045 | 2,993 | 3,010 | 1,895,300 | 1,003.33 |
| 2014-06-09 | 2,922 | 3,000 | 2,905 | 2,983 | 2,763,000 | 994.33 |
| 2014-06-06 | 2,818 | 2,922 | 2,809 | 2,875 | 2,338,000 | 958.33 |
| 2014-06-05 | 2,797 | 2,814 | 2,787 | 2,806 | 1,532,600 | 935.33 |
| 2014-06-04 | 2,798 | 2,807 | 2,761 | 2,776 | 1,602,300 | 925.33 |
| 2014-06-03 | 2,818 | 2,822 | 2,790 | 2,799 | 1,377,000 | 933 |
| 2014-06-02 | 2,828 | 2,829 | 2,782 | 2,800 | 2,008,900 | 933.33 |
| 2014-05-30 | 2,768 | 2,770 | 2,722 | 2,742 | 1,930,900 | 914 |
| 2014-05-29 | 2,779 | 2,792 | 2,752 | 2,768 | 863,000 | 922.67 |
| 2014-05-28 | 2,772 | 2,795 | 2,724 | 2,776 | 2,290,300 | 925.33 |
| 2014-05-27 | 2,789 | 2,843 | 2,772 | 2,776 | 3,166,400 | 925.33 |
| 2014-05-26 | 2,690 | 2,764 | 2,671 | 2,759 | 3,870,700 | 919.67 |
| 2014-05-23 | 2,698 | 2,715 | 2,601 | 2,627 | 8,095,800 | 875.67 |
| 2014-05-22 | 2,800 | 2,801 | 2,410 | 2,598 | 23,665,000 | 866 |
| 2014-05-21 | 3,135 | 3,140 | 3,100 | 3,110 | 566,600 | 1,036.67 |
| 2014-05-20 | 3,240 | 3,240 | 3,155 | 3,165 | 543,100 | 1,055 |
| 2014-05-19 | 3,225 | 3,245 | 3,190 | 3,200 | 476,500 | 1,066.67 |
| 2014-05-16 | 3,265 | 3,275 | 3,150 | 3,205 | 1,323,500 | 1,068.33 |
| 2014-05-15 | 3,310 | 3,365 | 3,275 | 3,335 | 566,000 | 1,111.67 |
| 2014-05-14 | 3,295 | 3,320 | 3,245 | 3,310 | 443,300 | 1,103.33 |
| 2014-05-13 | 3,360 | 3,380 | 3,290 | 3,310 | 581,400 | 1,103.33 |
| 2014-05-12 | 3,455 | 3,455 | 3,310 | 3,315 | 515,200 | 1,105 |
| 2014-05-09 | 3,330 | 3,465 | 3,325 | 3,440 | 930,800 | 1,146.67 |
| 2014-05-08 | 3,220 | 3,490 | 3,220 | 3,370 | 1,184,100 | 1,123.33 |
| 2014-05-07 | 3,190 | 3,225 | 3,150 | 3,190 | 437,300 | 1,063.33 |
| 2014-05-02 | 3,220 | 3,245 | 3,170 | 3,190 | 604,800 | 1,063.33 |
| 2014-05-01 | 3,210 | 3,250 | 3,200 | 3,220 | 584,600 | 1,073.33 |
| 2014-04-30 | 3,265 | 3,315 | 3,215 | 3,235 | 319,700 | 1,078.33 |
| 2014-04-28 | 3,270 | 3,290 | 3,250 | 3,260 | 293,900 | 1,086.67 |
| 2014-04-25 | 3,315 | 3,335 | 3,270 | 3,290 | 295,400 | 1,096.67 |
| 2014-04-24 | 3,385 | 3,390 | 3,330 | 3,340 | 303,400 | 1,113.33 |
| 2014-04-23 | 3,280 | 3,390 | 3,275 | 3,375 | 512,700 | 1,125 |
| 2014-04-22 | 3,390 | 3,405 | 3,260 | 3,270 | 619,100 | 1,090 |
| 2014-04-21 | 3,255 | 3,360 | 3,240 | 3,335 | 674,400 | 1,111.67 |
| 2014-04-18 | 3,175 | 3,235 | 3,150 | 3,235 | 599,800 | 1,078.33 |
| 2014-04-17 | 3,220 | 3,235 | 3,140 | 3,155 | 833,600 | 1,051.67 |
| 2014-04-16 | 3,265 | 3,285 | 3,210 | 3,235 | 812,400 | 1,078.33 |
| 2014-04-15 | 3,240 | 3,290 | 3,210 | 3,255 | 304,000 | 1,085 |
| 2014-04-14 | 3,250 | 3,275 | 3,205 | 3,205 | 512,100 | 1,068.33 |
| 2014-04-11 | 3,145 | 3,300 | 3,120 | 3,275 | 832,200 | 1,091.67 |
| 2014-04-10 | 3,400 | 3,420 | 3,240 | 3,245 | 579,200 | 1,081.67 |
| 2014-04-09 | 3,495 | 3,495 | 3,320 | 3,340 | 818,500 | 1,113.33 |
| 2014-04-08 | 3,620 | 3,650 | 3,525 | 3,530 | 398,600 | 1,176.67 |
| 2014-04-07 | 3,635 | 3,705 | 3,590 | 3,635 | 471,500 | 1,211.67 |
| 2014-04-04 | 3,755 | 3,755 | 3,670 | 3,675 | 486,400 | 1,225 |
| 2014-04-03 | 3,785 | 3,810 | 3,750 | 3,760 | 619,300 | 1,253.33 |
| 2014-04-02 | 3,575 | 3,790 | 3,575 | 3,770 | 1,206,300 | 1,256.67 |
| 2014-04-01 | 3,485 | 3,525 | 3,435 | 3,520 | 385,900 | 1,173.33 |
| 2014-03-31 | 3,500 | 3,510 | 3,435 | 3,480 | 601,300 | 1,160 |
| 2014-03-28 | 3,475 | 3,500 | 3,430 | 3,470 | 354,600 | 1,156.67 |
| 2014-03-27 | 3,475 | 3,550 | 3,440 | 3,535 | 352,100 | 1,178.33 |
| 2014-03-26 | 3,500 | 3,595 | 3,500 | 3,535 | 928,100 | 1,178.33 |
| 2014-03-25 | 3,425 | 3,470 | 3,380 | 3,415 | 452,800 | 1,138.33 |
| 2014-03-24 | 3,430 | 3,520 | 3,420 | 3,435 | 718,100 | 1,145 |
| 2014-03-20 | 3,485 | 3,515 | 3,425 | 3,460 | 569,800 | 1,153.33 |
| 2014-03-19 | 3,605 | 3,620 | 3,475 | 3,500 | 924,500 | 1,166.67 |
| 2014-03-18 | 3,650 | 3,670 | 3,585 | 3,630 | 442,800 | 1,210 |
| 2014-03-17 | 3,660 | 3,690 | 3,620 | 3,630 | 420,000 | 1,210 |
| 2014-03-14 | 3,790 | 3,830 | 3,730 | 3,730 | 550,500 | 1,243.33 |
| 2014-03-13 | 3,835 | 3,910 | 3,835 | 3,860 | 310,800 | 1,286.67 |
| 2014-03-12 | 3,850 | 3,875 | 3,830 | 3,850 | 334,300 | 1,283.33 |
| 2014-03-11 | 3,890 | 3,905 | 3,860 | 3,870 | 331,500 | 1,290 |
| 2014-03-10 | 3,890 | 3,915 | 3,870 | 3,895 | 286,800 | 1,298.33 |
| 2014-03-07 | 3,910 | 3,915 | 3,855 | 3,890 | 386,100 | 1,296.67 |
| 2014-03-06 | 3,805 | 3,860 | 3,775 | 3,840 | 452,500 | 1,280 |
| 2014-03-05 | 3,895 | 3,920 | 3,805 | 3,810 | 653,700 | 1,270 |
| 2014-03-04 | 3,800 | 3,845 | 3,785 | 3,810 | 519,200 | 1,270 |
| 2014-03-03 | 3,830 | 3,850 | 3,775 | 3,845 | 521,900 | 1,281.67 |
| 2014-02-28 | 3,955 | 3,975 | 3,830 | 3,885 | 758,100 | 1,295 |
| 2014-02-27 | 4,010 | 4,020 | 3,930 | 3,975 | 975,400 | 1,325 |
| 2014-02-26 | 4,100 | 4,130 | 4,050 | 4,050 | 445,600 | 1,350 |
| 2014-02-25 | 4,080 | 4,165 | 4,035 | 4,145 | 619,700 | 1,381.67 |
| 2014-02-24 | 4,065 | 4,080 | 3,960 | 4,015 | 960,500 | 1,338.33 |
| 2014-02-21 | 3,935 | 3,980 | 3,910 | 3,925 | 357,000 | 1,308.33 |
| 2014-02-20 | 4,005 | 4,060 | 3,895 | 3,910 | 398,100 | 1,303.33 |
| 2014-02-19 | 4,090 | 4,090 | 3,995 | 4,035 | 459,700 | 1,345 |
| 2014-02-18 | 4,040 | 4,085 | 3,985 | 4,080 | 537,000 | 1,360 |
| 2014-02-17 | 3,930 | 4,035 | 3,885 | 4,020 | 371,800 | 1,340 |
| 2014-02-14 | 3,980 | 4,045 | 3,880 | 3,935 | 1,105,000 | 1,311.67 |
| 2014-02-13 | 4,200 | 4,275 | 4,035 | 4,050 | 799,800 | 1,350 |
| 2014-02-12 | 3,990 | 4,300 | 3,870 | 4,225 | 2,245,800 | 1,408.33 |
| 2014-02-10 | 4,000 | 4,030 | 3,785 | 3,850 | 1,115,100 | 1,283.33 |
| 2014-02-07 | 3,875 | 3,975 | 3,840 | 3,970 | 676,800 | 1,323.33 |
| 2014-02-06 | 3,860 | 3,905 | 3,790 | 3,825 | 407,500 | 1,275 |
| 2014-02-05 | 3,710 | 3,915 | 3,705 | 3,875 | 839,500 | 1,291.67 |
| 2014-02-04 | 3,635 | 3,695 | 3,580 | 3,645 | 814,300 | 1,215 |
| 2014-02-03 | 3,795 | 3,895 | 3,735 | 3,755 | 657,700 | 1,251.67 |
| 2014-01-31 | 3,860 | 3,915 | 3,755 | 3,795 | 797,200 | 1,265 |
| 2014-01-30 | 3,960 | 3,965 | 3,800 | 3,845 | 890,200 | 1,281.67 |
| 2014-01-29 | 4,020 | 4,035 | 3,920 | 4,000 | 999,000 | 1,333.33 |
| 2014-01-28 | 4,180 | 4,185 | 3,990 | 4,000 | 819,900 | 1,333.33 |
| 2014-01-27 | 4,220 | 4,230 | 4,105 | 4,165 | 748,000 | 1,388.33 |
| 2014-01-24 | 4,385 | 4,400 | 4,310 | 4,350 | 603,000 | 1,450 |
| 2014-01-23 | 4,545 | 4,550 | 4,430 | 4,445 | 441,400 | 1,481.67 |
| 2014-01-22 | 4,375 | 4,500 | 4,360 | 4,495 | 644,000 | 1,498.33 |
| 2014-01-21 | 4,325 | 4,365 | 4,300 | 4,355 | 450,500 | 1,451.67 |
| 2014-01-20 | 4,395 | 4,395 | 4,310 | 4,330 | 391,500 | 1,443.33 |
| 2014-01-17 | 4,390 | 4,435 | 4,355 | 4,395 | 481,400 | 1,465 |
| 2014-01-16 | 4,555 | 4,560 | 4,375 | 4,400 | 1,026,300 | 1,466.67 |
| 2014-01-15 | 4,590 | 4,605 | 4,535 | 4,580 | 405,300 | 1,526.67 |
| 2014-01-14 | 4,525 | 4,610 | 4,475 | 4,585 | 571,000 | 1,528.33 |
| 2014-01-10 | 4,625 | 4,635 | 4,540 | 4,585 | 644,200 | 1,528.33 |
| 2014-01-09 | 4,625 | 4,675 | 4,600 | 4,630 | 835,900 | 1,543.33 |
| 2014-01-08 | 4,575 | 4,615 | 4,490 | 4,570 | 729,800 | 1,523.33 |
| 2014-01-07 | 4,510 | 4,630 | 4,485 | 4,575 | 1,240,400 | 1,525 |
| 2014-01-06 | 4,495 | 4,555 | 4,435 | 4,490 | 1,399,200 | 1,496.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
