9021 西日本旅客鉄道(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 | 5,766 | 5,779 | 5,712 | 5,712 | 600,600 | 2,856 |
| 2014-12-29 | 5,810 | 5,848 | 5,738 | 5,807 | 442,400 | 2,903.50 |
| 2014-12-26 | 5,814 | 5,826 | 5,771 | 5,785 | 335,200 | 2,892.50 |
| 2014-12-25 | 5,798 | 5,799 | 5,758 | 5,796 | 261,000 | 2,898 |
| 2014-12-24 | 5,730 | 5,802 | 5,723 | 5,802 | 647,900 | 2,901 |
| 2014-12-22 | 5,730 | 5,730 | 5,650 | 5,682 | 702,300 | 2,841 |
| 2014-12-19 | 5,711 | 5,749 | 5,689 | 5,730 | 778,500 | 2,865 |
| 2014-12-18 | 5,610 | 5,667 | 5,600 | 5,651 | 763,800 | 2,825.50 |
| 2014-12-17 | 5,537 | 5,592 | 5,500 | 5,500 | 738,700 | 2,750 |
| 2014-12-16 | 5,498 | 5,550 | 5,485 | 5,521 | 726,400 | 2,760.50 |
| 2014-12-15 | 5,505 | 5,578 | 5,481 | 5,535 | 691,000 | 2,767.50 |
| 2014-12-12 | 5,561 | 5,644 | 5,531 | 5,563 | 1,451,300 | 2,781.50 |
| 2014-12-11 | 5,456 | 5,542 | 5,442 | 5,531 | 1,372,600 | 2,765.50 |
| 2014-12-10 | 5,530 | 5,551 | 5,428 | 5,481 | 1,425,000 | 2,740.50 |
| 2014-12-09 | 5,574 | 5,599 | 5,550 | 5,571 | 947,700 | 2,785.50 |
| 2014-12-08 | 5,660 | 5,660 | 5,582 | 5,599 | 860,400 | 2,799.50 |
| 2014-12-05 | 5,580 | 5,643 | 5,573 | 5,630 | 726,600 | 2,815 |
| 2014-12-04 | 5,629 | 5,650 | 5,601 | 5,613 | 609,200 | 2,806.50 |
| 2014-12-03 | 5,679 | 5,711 | 5,577 | 5,589 | 1,133,300 | 2,794.50 |
| 2014-12-02 | 5,658 | 5,668 | 5,626 | 5,640 | 902,500 | 2,820 |
| 2014-12-01 | 5,694 | 5,742 | 5,668 | 5,712 | 531,700 | 2,856 |
| 2014-11-28 | 5,611 | 5,673 | 5,593 | 5,666 | 603,100 | 2,833 |
| 2014-11-27 | 5,677 | 5,680 | 5,583 | 5,596 | 560,700 | 2,798 |
| 2014-11-26 | 5,697 | 5,713 | 5,663 | 5,677 | 632,800 | 2,838.50 |
| 2014-11-25 | 5,721 | 5,747 | 5,675 | 5,688 | 847,300 | 2,844 |
| 2014-11-21 | 5,691 | 5,731 | 5,645 | 5,721 | 802,200 | 2,860.50 |
| 2014-11-20 | 5,750 | 5,750 | 5,684 | 5,728 | 553,800 | 2,864 |
| 2014-11-19 | 5,743 | 5,781 | 5,683 | 5,699 | 592,600 | 2,849.50 |
| 2014-11-18 | 5,672 | 5,731 | 5,669 | 5,731 | 707,100 | 2,865.50 |
| 2014-11-17 | 5,768 | 5,769 | 5,582 | 5,600 | 984,600 | 2,800 |
| 2014-11-14 | 5,837 | 5,837 | 5,737 | 5,788 | 1,197,600 | 2,894 |
| 2014-11-13 | 5,580 | 5,810 | 5,574 | 5,776 | 1,744,300 | 2,888 |
| 2014-11-12 | 5,500 | 5,600 | 5,492 | 5,562 | 990,400 | 2,781 |
| 2014-11-11 | 5,430 | 5,495 | 5,417 | 5,487 | 712,800 | 2,743.50 |
| 2014-11-10 | 5,368 | 5,434 | 5,367 | 5,425 | 772,000 | 2,712.50 |
| 2014-11-07 | 5,374 | 5,424 | 5,360 | 5,374 | 756,100 | 2,687 |
| 2014-11-06 | 5,475 | 5,484 | 5,354 | 5,367 | 729,200 | 2,683.50 |
| 2014-11-05 | 5,402 | 5,475 | 5,376 | 5,465 | 1,029,600 | 2,732.50 |
| 2014-11-04 | 5,456 | 5,480 | 5,379 | 5,407 | 1,917,500 | 2,703.50 |
| 2014-10-31 | 5,101 | 5,309 | 5,101 | 5,295 | 1,747,400 | 2,647.50 |
| 2014-10-30 | 5,099 | 5,100 | 5,021 | 5,095 | 1,685,300 | 2,547.50 |
| 2014-10-29 | 5,070 | 5,100 | 5,050 | 5,096 | 665,500 | 2,548 |
| 2014-10-28 | 5,050 | 5,070 | 5,015 | 5,047 | 612,800 | 2,523.50 |
| 2014-10-27 | 4,986 | 5,057 | 4,983.5 | 5,049 | 1,008,500 | 2,524.50 |
| 2014-10-24 | 4,988 | 5,031 | 4,923 | 4,941.5 | 1,196,900 | 2,470.75 |
| 2014-10-23 | 4,950 | 4,976.5 | 4,920 | 4,961.5 | 545,900 | 2,480.75 |
| 2014-10-22 | 4,878 | 4,988 | 4,863.5 | 4,988 | 900,900 | 2,494 |
| 2014-10-21 | 4,879.5 | 4,909.5 | 4,782 | 4,792.5 | 708,300 | 2,396.25 |
| 2014-10-20 | 4,771.5 | 4,872 | 4,769.5 | 4,856.5 | 885,300 | 2,428.25 |
| 2014-10-17 | 4,782.5 | 4,832.5 | 4,693 | 4,695.5 | 916,300 | 2,347.75 |
| 2014-10-16 | 4,729 | 4,788.5 | 4,721.5 | 4,758.5 | 1,047,500 | 2,379.25 |
| 2014-10-15 | 4,806.5 | 4,835.5 | 4,762 | 4,813 | 908,300 | 2,406.50 |
| 2014-10-14 | 4,864 | 4,880 | 4,800.5 | 4,803 | 1,125,600 | 2,401.50 |
| 2014-10-10 | 4,849.5 | 4,954 | 4,841 | 4,945.5 | 1,361,900 | 2,472.75 |
| 2014-10-09 | 4,949.5 | 4,972 | 4,891.5 | 4,906 | 759,900 | 2,453 |
| 2014-10-08 | 4,909.5 | 4,945 | 4,876.5 | 4,933.5 | 917,400 | 2,466.75 |
| 2014-10-07 | 4,979.5 | 4,998 | 4,940 | 4,951 | 854,200 | 2,475.50 |
| 2014-10-06 | 4,903 | 4,977.5 | 4,874.5 | 4,955 | 1,373,800 | 2,477.50 |
| 2014-10-03 | 4,830 | 4,891.5 | 4,823 | 4,847 | 775,700 | 2,423.50 |
| 2014-10-02 | 4,905.5 | 4,935 | 4,828.5 | 4,836 | 936,600 | 2,418 |
| 2014-10-01 | 4,897.5 | 4,969 | 4,895 | 4,941 | 594,000 | 2,470.50 |
| 2014-09-30 | 4,927.5 | 4,942 | 4,875 | 4,909.5 | 924,300 | 2,454.75 |
| 2014-09-29 | 4,914.5 | 4,930.5 | 4,880 | 4,925.5 | 601,800 | 2,462.75 |
| 2014-09-26 | 4,860 | 4,884 | 4,840 | 4,874.5 | 1,085,000 | 2,437.25 |
| 2014-09-25 | 4,949.5 | 4,984 | 4,947 | 4,982.5 | 1,234,900 | 2,491.25 |
| 2014-09-24 | 4,930.5 | 4,987.5 | 4,925.5 | 4,937 | 1,365,600 | 2,468.50 |
| 2014-09-22 | 4,988 | 5,008 | 4,955 | 4,986 | 697,400 | 2,493 |
| 2014-09-19 | 4,973 | 5,004 | 4,951.5 | 4,983 | 722,100 | 2,491.50 |
| 2014-09-18 | 4,978.5 | 4,991.5 | 4,957.5 | 4,969 | 754,600 | 2,484.50 |
| 2014-09-17 | 4,960 | 4,985 | 4,925 | 4,926 | 600,600 | 2,463 |
| 2014-09-16 | 4,940 | 4,968 | 4,925.5 | 4,938.5 | 676,100 | 2,469.25 |
| 2014-09-12 | 4,896 | 4,913 | 4,862.5 | 4,909.5 | 957,300 | 2,454.75 |
| 2014-09-11 | 4,918 | 4,918 | 4,861.5 | 4,865.5 | 698,800 | 2,432.75 |
| 2014-09-10 | 4,876.5 | 4,915.5 | 4,862 | 4,913.5 | 605,500 | 2,456.75 |
| 2014-09-09 | 4,924 | 4,924 | 4,872.5 | 4,876.5 | 692,100 | 2,438.25 |
| 2014-09-08 | 4,920 | 4,932.5 | 4,868 | 4,896 | 747,500 | 2,448 |
| 2014-09-05 | 4,980 | 4,984.5 | 4,907.5 | 4,921 | 509,300 | 2,460.50 |
| 2014-09-04 | 4,970 | 4,974 | 4,940.5 | 4,951 | 408,400 | 2,475.50 |
| 2014-09-03 | 4,980 | 4,998 | 4,969 | 4,976.5 | 516,000 | 2,488.25 |
| 2014-09-02 | 4,924 | 4,976 | 4,907.5 | 4,963 | 611,800 | 2,481.50 |
| 2014-09-01 | 4,920.5 | 4,934.5 | 4,904 | 4,924 | 301,700 | 2,462 |
| 2014-08-29 | 4,920 | 4,960 | 4,904 | 4,920.5 | 820,900 | 2,460.25 |
| 2014-08-28 | 4,885 | 4,907.5 | 4,863.5 | 4,884 | 478,000 | 2,442 |
| 2014-08-27 | 4,906.5 | 4,915 | 4,860.5 | 4,889 | 695,500 | 2,444.50 |
| 2014-08-26 | 4,910 | 4,918 | 4,873.5 | 4,882 | 532,900 | 2,441 |
| 2014-08-25 | 4,930 | 4,948 | 4,903.5 | 4,921 | 485,400 | 2,460.50 |
| 2014-08-22 | 4,946.5 | 4,968 | 4,910.5 | 4,925.5 | 803,000 | 2,462.75 |
| 2014-08-21 | 4,987 | 4,999 | 4,942.5 | 4,951.5 | 803,400 | 2,475.75 |
| 2014-08-20 | 4,996 | 4,998.5 | 4,961.5 | 4,977.5 | 424,900 | 2,488.75 |
| 2014-08-19 | 4,966 | 4,999.5 | 4,961.5 | 4,992 | 479,300 | 2,496 |
| 2014-08-18 | 4,950 | 4,956 | 4,923 | 4,947.5 | 553,100 | 2,473.75 |
| 2014-08-15 | 4,900 | 4,945 | 4,875.5 | 4,937 | 747,300 | 2,468.50 |
| 2014-08-14 | 4,840 | 4,904 | 4,838.5 | 4,892 | 629,700 | 2,446 |
| 2014-08-13 | 4,797 | 4,839.5 | 4,779 | 4,834 | 692,800 | 2,417 |
| 2014-08-12 | 4,732 | 4,809 | 4,728.5 | 4,797 | 600,200 | 2,398.50 |
| 2014-08-11 | 4,710 | 4,743 | 4,664 | 4,738.5 | 560,300 | 2,369.25 |
| 2014-08-08 | 4,710 | 4,734 | 4,638 | 4,639 | 763,700 | 2,319.50 |
| 2014-08-07 | 4,657 | 4,720 | 4,635 | 4,718 | 986,300 | 2,359 |
| 2014-08-06 | 4,622 | 4,652.5 | 4,602 | 4,623.5 | 607,200 | 2,311.75 |
| 2014-08-05 | 4,701 | 4,717 | 4,643 | 4,648 | 659,000 | 2,324 |
| 2014-08-04 | 4,675 | 4,735 | 4,666 | 4,710 | 686,600 | 2,355 |
| 2014-08-01 | 4,660 | 4,742 | 4,656.5 | 4,704.5 | 867,000 | 2,352.25 |
| 2014-07-31 | 4,730 | 4,734 | 4,650 | 4,698 | 1,099,400 | 2,349 |
| 2014-07-30 | 4,754 | 4,766 | 4,731 | 4,747 | 466,800 | 2,373.50 |
| 2014-07-29 | 4,778 | 4,782 | 4,753.5 | 4,765 | 463,000 | 2,382.50 |
| 2014-07-28 | 4,757.5 | 4,778.5 | 4,744 | 4,763.5 | 619,400 | 2,381.75 |
| 2014-07-25 | 4,756.5 | 4,789 | 4,755 | 4,788.5 | 604,600 | 2,394.25 |
| 2014-07-24 | 4,781.5 | 4,795 | 4,745.5 | 4,752 | 696,300 | 2,376 |
| 2014-07-23 | 4,750 | 4,770 | 4,736 | 4,759.5 | 444,600 | 2,379.75 |
| 2014-07-22 | 4,730 | 4,783 | 4,723.5 | 4,757 | 777,600 | 2,378.50 |
| 2014-07-18 | 4,701 | 4,735 | 4,681 | 4,722 | 588,100 | 2,361 |
| 2014-07-17 | 4,694 | 4,743 | 4,687 | 4,731 | 791,500 | 2,365.50 |
| 2014-07-16 | 4,642 | 4,678 | 4,630 | 4,668 | 763,100 | 2,334 |
| 2014-07-15 | 4,638 | 4,646 | 4,602 | 4,622 | 469,100 | 2,311 |
| 2014-07-14 | 4,595 | 4,640 | 4,583 | 4,622 | 743,600 | 2,311 |
| 2014-07-11 | 4,524 | 4,586 | 4,522 | 4,585 | 1,055,600 | 2,292.50 |
| 2014-07-10 | 4,561 | 4,579 | 4,522 | 4,525 | 536,400 | 2,262.50 |
| 2014-07-09 | 4,510 | 4,547 | 4,481 | 4,545 | 644,800 | 2,272.50 |
| 2014-07-08 | 4,536 | 4,555 | 4,507 | 4,548 | 561,400 | 2,274 |
| 2014-07-07 | 4,507 | 4,551 | 4,505 | 4,535 | 691,200 | 2,267.50 |
| 2014-07-04 | 4,490 | 4,508 | 4,483 | 4,503 | 478,700 | 2,251.50 |
| 2014-07-03 | 4,480 | 4,480 | 4,455 | 4,459 | 302,700 | 2,229.50 |
| 2014-07-02 | 4,479 | 4,488 | 4,457 | 4,461 | 503,100 | 2,230.50 |
| 2014-07-01 | 4,464 | 4,491 | 4,442 | 4,476 | 613,400 | 2,238 |
| 2014-06-30 | 4,427 | 4,464 | 4,387 | 4,460 | 649,500 | 2,230 |
| 2014-06-27 | 4,460 | 4,460 | 4,403 | 4,419 | 631,900 | 2,209.50 |
| 2014-06-26 | 4,495 | 4,497 | 4,440 | 4,459 | 924,200 | 2,229.50 |
| 2014-06-25 | 4,478 | 4,499 | 4,463 | 4,491 | 676,700 | 2,245.50 |
| 2014-06-24 | 4,470 | 4,487 | 4,431 | 4,482 | 470,400 | 2,241 |
| 2014-06-23 | 4,482 | 4,493 | 4,464 | 4,478 | 510,300 | 2,239 |
| 2014-06-20 | 4,453 | 4,489 | 4,453 | 4,473 | 773,800 | 2,236.50 |
| 2014-06-19 | 4,394 | 4,483 | 4,394 | 4,480 | 1,020,300 | 2,240 |
| 2014-06-18 | 4,393 | 4,410 | 4,377 | 4,401 | 472,900 | 2,200.50 |
| 2014-06-17 | 4,377 | 4,413 | 4,374 | 4,401 | 643,600 | 2,200.50 |
| 2014-06-16 | 4,373 | 4,382 | 4,340 | 4,356 | 404,200 | 2,178 |
| 2014-06-13 | 4,349 | 4,392 | 4,340 | 4,377 | 822,000 | 2,188.50 |
| 2014-06-12 | 4,369 | 4,394 | 4,328 | 4,394 | 827,500 | 2,197 |
| 2014-06-11 | 4,365 | 4,399 | 4,365 | 4,384 | 419,000 | 2,192 |
| 2014-06-10 | 4,373 | 4,412 | 4,369 | 4,395 | 693,300 | 2,197.50 |
| 2014-06-09 | 4,400 | 4,400 | 4,355 | 4,356 | 487,200 | 2,178 |
| 2014-06-06 | 4,419 | 4,420 | 4,382 | 4,384 | 590,500 | 2,192 |
| 2014-06-05 | 4,435 | 4,438 | 4,397 | 4,403 | 335,300 | 2,201.50 |
| 2014-06-04 | 4,404 | 4,431 | 4,391 | 4,431 | 908,100 | 2,215.50 |
| 2014-06-03 | 4,390 | 4,415 | 4,381 | 4,404 | 904,900 | 2,202 |
| 2014-06-02 | 4,350 | 4,358 | 4,335 | 4,351 | 526,100 | 2,175.50 |
| 2014-05-30 | 4,316 | 4,331 | 4,296 | 4,327 | 785,200 | 2,163.50 |
| 2014-05-29 | 4,269 | 4,319 | 4,263 | 4,315 | 553,700 | 2,157.50 |
| 2014-05-28 | 4,291 | 4,309 | 4,265 | 4,279 | 488,200 | 2,139.50 |
| 2014-05-27 | 4,273 | 4,313 | 4,273 | 4,293 | 511,200 | 2,146.50 |
| 2014-05-26 | 4,298 | 4,299 | 4,243 | 4,266 | 609,000 | 2,133 |
| 2014-05-23 | 4,283 | 4,324 | 4,235 | 4,242 | 1,055,500 | 2,121 |
| 2014-05-22 | 4,231 | 4,297 | 4,231 | 4,292 | 983,000 | 2,146 |
| 2014-05-21 | 4,150 | 4,218 | 4,148 | 4,213 | 772,400 | 2,106.50 |
| 2014-05-20 | 4,163 | 4,181 | 4,142 | 4,167 | 427,600 | 2,083.50 |
| 2014-05-19 | 4,125 | 4,164 | 4,102 | 4,145 | 777,000 | 2,072.50 |
| 2014-05-16 | 4,155 | 4,155 | 4,086 | 4,103 | 784,700 | 2,051.50 |
| 2014-05-15 | 4,125 | 4,186 | 4,097 | 4,186 | 947,300 | 2,093 |
| 2014-05-14 | 4,114 | 4,126 | 4,104 | 4,126 | 649,100 | 2,063 |
| 2014-05-13 | 4,130 | 4,142 | 4,097 | 4,110 | 813,700 | 2,055 |
| 2014-05-12 | 4,091 | 4,130 | 4,088 | 4,103 | 372,500 | 2,051.50 |
| 2014-05-09 | 4,050 | 4,118 | 4,046 | 4,094 | 499,400 | 2,047 |
| 2014-05-08 | 4,040 | 4,095 | 4,036 | 4,067 | 441,900 | 2,033.50 |
| 2014-05-07 | 4,102 | 4,102 | 4,021 | 4,040 | 887,100 | 2,020 |
| 2014-05-02 | 4,116 | 4,144 | 4,113 | 4,132 | 427,100 | 2,066 |
| 2014-05-01 | 4,124 | 4,148 | 4,091 | 4,140 | 716,500 | 2,070 |
| 2014-04-30 | 4,102 | 4,148 | 4,096 | 4,143 | 776,200 | 2,071.50 |
| 2014-04-28 | 4,087 | 4,095 | 4,064 | 4,080 | 647,900 | 2,040 |
| 2014-04-25 | 4,099 | 4,143 | 4,069 | 4,128 | 704,200 | 2,064 |
| 2014-04-24 | 4,100 | 4,102 | 4,062 | 4,084 | 747,800 | 2,042 |
| 2014-04-23 | 4,059 | 4,092 | 4,057 | 4,089 | 675,800 | 2,044.50 |
| 2014-04-22 | 4,029 | 4,049 | 4,017 | 4,026 | 456,400 | 2,013 |
| 2014-04-21 | 4,019 | 4,028 | 3,997 | 4,013 | 377,800 | 2,006.50 |
| 2014-04-18 | 4,036 | 4,050 | 3,992 | 4,012 | 618,000 | 2,006 |
| 2014-04-17 | 4,040 | 4,076 | 4,025 | 4,044 | 637,000 | 2,022 |
| 2014-04-16 | 3,999 | 4,063 | 3,995 | 4,040 | 485,500 | 2,020 |
| 2014-04-15 | 3,997 | 4,014 | 3,968 | 3,976 | 461,900 | 1,988 |
| 2014-04-14 | 3,981 | 4,020 | 3,974 | 3,974 | 496,900 | 1,987 |
| 2014-04-11 | 3,986 | 4,017 | 3,951 | 3,990 | 647,100 | 1,995 |
| 2014-04-10 | 4,056 | 4,086 | 4,027 | 4,042 | 740,500 | 2,021 |
| 2014-04-09 | 4,054 | 4,059 | 4,013 | 4,055 | 945,300 | 2,027.50 |
| 2014-04-08 | 4,110 | 4,126 | 4,061 | 4,080 | 772,200 | 2,040 |
| 2014-04-07 | 4,117 | 4,155 | 4,092 | 4,135 | 854,300 | 2,067.50 |
| 2014-04-04 | 4,126 | 4,147 | 4,120 | 4,139 | 1,050,200 | 2,069.50 |
| 2014-04-03 | 4,143 | 4,162 | 4,121 | 4,140 | 972,800 | 2,070 |
| 2014-04-02 | 4,145 | 4,193 | 4,138 | 4,142 | 675,100 | 2,071 |
| 2014-04-01 | 4,171 | 4,180 | 4,116 | 4,153 | 960,000 | 2,076.50 |
| 2014-03-31 | 4,195 | 4,222 | 4,177 | 4,214 | 1,123,500 | 2,107 |
| 2014-03-28 | 4,122 | 4,164 | 4,101 | 4,160 | 1,006,700 | 2,080 |
| 2014-03-27 | 4,064 | 4,115 | 4,028 | 4,115 | 1,698,500 | 2,057.50 |
| 2014-03-26 | 4,080 | 4,121 | 4,076 | 4,119 | 2,973,400 | 2,059.50 |
| 2014-03-25 | 4,043 | 4,129 | 4,034 | 4,111 | 2,212,100 | 2,055.50 |
| 2014-03-24 | 4,100 | 4,159 | 4,093 | 4,113 | 1,409,900 | 2,056.50 |
| 2014-03-20 | 4,139 | 4,144 | 4,052 | 4,056 | 894,400 | 2,028 |
| 2014-03-19 | 4,120 | 4,156 | 4,085 | 4,117 | 690,300 | 2,058.50 |
| 2014-03-18 | 4,130 | 4,138 | 4,096 | 4,100 | 472,300 | 2,050 |
| 2014-03-17 | 4,105 | 4,119 | 4,067 | 4,087 | 715,400 | 2,043.50 |
| 2014-03-14 | 4,157 | 4,160 | 4,103 | 4,109 | 1,327,500 | 2,054.50 |
| 2014-03-13 | 4,217 | 4,245 | 4,190 | 4,221 | 559,800 | 2,110.50 |
| 2014-03-12 | 4,249 | 4,259 | 4,215 | 4,217 | 579,200 | 2,108.50 |
| 2014-03-11 | 4,247 | 4,290 | 4,247 | 4,290 | 554,600 | 2,145 |
| 2014-03-10 | 4,270 | 4,285 | 4,237 | 4,245 | 651,000 | 2,122.50 |
| 2014-03-07 | 4,209 | 4,273 | 4,209 | 4,263 | 818,300 | 2,131.50 |
| 2014-03-06 | 4,193 | 4,193 | 4,151 | 4,182 | 775,600 | 2,091 |
| 2014-03-05 | 4,188 | 4,205 | 4,159 | 4,159 | 477,800 | 2,079.50 |
| 2014-03-04 | 4,140 | 4,179 | 4,125 | 4,163 | 511,800 | 2,081.50 |
| 2014-03-03 | 4,162 | 4,174 | 4,101 | 4,151 | 684,500 | 2,075.50 |
| 2014-02-28 | 4,207 | 4,229 | 4,154 | 4,170 | 1,133,800 | 2,085 |
| 2014-02-27 | 4,265 | 4,299 | 4,220 | 4,221 | 1,050,200 | 2,110.50 |
| 2014-02-26 | 4,259 | 4,278 | 4,236 | 4,258 | 526,200 | 2,129 |
| 2014-02-25 | 4,240 | 4,269 | 4,232 | 4,264 | 692,700 | 2,132 |
| 2014-02-24 | 4,232 | 4,251 | 4,169 | 4,221 | 705,300 | 2,110.50 |
| 2014-02-21 | 4,198 | 4,254 | 4,197 | 4,253 | 729,300 | 2,126.50 |
| 2014-02-20 | 4,181 | 4,219 | 4,145 | 4,161 | 789,700 | 2,080.50 |
| 2014-02-19 | 4,200 | 4,215 | 4,179 | 4,210 | 855,300 | 2,105 |
| 2014-02-18 | 4,160 | 4,245 | 4,136 | 4,245 | 650,600 | 2,122.50 |
| 2014-02-17 | 4,158 | 4,160 | 4,095 | 4,136 | 549,200 | 2,068 |
| 2014-02-14 | 4,163 | 4,199 | 4,092 | 4,109 | 995,200 | 2,054.50 |
| 2014-02-13 | 4,214 | 4,257 | 4,156 | 4,163 | 702,900 | 2,081.50 |
| 2014-02-12 | 4,207 | 4,239 | 4,191 | 4,207 | 936,400 | 2,103.50 |
| 2014-02-10 | 4,198 | 4,230 | 4,142 | 4,152 | 963,900 | 2,076 |
| 2014-02-07 | 4,125 | 4,158 | 4,112 | 4,137 | 815,800 | 2,068.50 |
| 2014-02-06 | 4,134 | 4,149 | 4,062 | 4,062 | 840,800 | 2,031 |
| 2014-02-05 | 4,075 | 4,129 | 4,051 | 4,115 | 1,084,800 | 2,057.50 |
| 2014-02-04 | 4,150 | 4,176 | 4,007 | 4,007 | 1,333,600 | 2,003.50 |
| 2014-02-03 | 4,228 | 4,269 | 4,200 | 4,200 | 785,200 | 2,100 |
| 2014-01-31 | 4,270 | 4,271 | 4,170 | 4,226 | 1,375,900 | 2,113 |
| 2014-01-30 | 4,350 | 4,350 | 4,290 | 4,295 | 802,000 | 2,147.50 |
| 2014-01-29 | 4,323 | 4,360 | 4,307 | 4,360 | 850,400 | 2,180 |
| 2014-01-28 | 4,320 | 4,325 | 4,261 | 4,262 | 728,200 | 2,131 |
| 2014-01-27 | 4,338 | 4,356 | 4,275 | 4,275 | 1,411,600 | 2,137.50 |
| 2014-01-24 | 4,433 | 4,438 | 4,375 | 4,399 | 1,136,000 | 2,199.50 |
| 2014-01-23 | 4,533 | 4,533 | 4,458 | 4,460 | 961,000 | 2,230 |
| 2014-01-22 | 4,520 | 4,530 | 4,471 | 4,520 | 996,200 | 2,260 |
| 2014-01-21 | 4,508 | 4,538 | 4,481 | 4,482 | 561,300 | 2,241 |
| 2014-01-20 | 4,549 | 4,550 | 4,478 | 4,478 | 1,175,600 | 2,239 |
| 2014-01-17 | 4,502 | 4,548 | 4,484 | 4,535 | 1,253,400 | 2,267.50 |
| 2014-01-16 | 4,499 | 4,524 | 4,475 | 4,478 | 967,700 | 2,239 |
| 2014-01-15 | 4,439 | 4,474 | 4,419 | 4,467 | 809,200 | 2,233.50 |
| 2014-01-14 | 4,405 | 4,438 | 4,390 | 4,411 | 1,295,600 | 2,205.50 |
| 2014-01-10 | 4,445 | 4,465 | 4,415 | 4,425 | 1,356,500 | 2,212.50 |
| 2014-01-09 | 4,510 | 4,540 | 4,450 | 4,475 | 754,800 | 2,237.50 |
| 2014-01-08 | 4,495 | 4,510 | 4,475 | 4,505 | 663,400 | 2,252.50 |
| 2014-01-07 | 4,520 | 4,540 | 4,475 | 4,475 | 1,084,100 | 2,237.50 |
| 2014-01-06 | 4,520 | 4,575 | 4,500 | 4,520 | 815,600 | 2,260 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株
