9603 (株)エイチ・アイ・エス 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 | 3,490 | 3,500 | 3,375 | 3,430 | 564,200 | 3,430 |
| 2014-12-29 | 3,535 | 3,535 | 3,405 | 3,470 | 526,300 | 3,470 |
| 2014-12-26 | 3,445 | 3,570 | 3,440 | 3,540 | 493,800 | 3,540 |
| 2014-12-25 | 3,470 | 3,470 | 3,415 | 3,435 | 183,500 | 3,435 |
| 2014-12-24 | 3,470 | 3,485 | 3,435 | 3,445 | 289,700 | 3,445 |
| 2014-12-22 | 3,520 | 3,525 | 3,405 | 3,435 | 444,400 | 3,435 |
| 2014-12-19 | 3,470 | 3,525 | 3,425 | 3,520 | 608,000 | 3,520 |
| 2014-12-18 | 3,400 | 3,440 | 3,375 | 3,415 | 608,700 | 3,415 |
| 2014-12-17 | 3,220 | 3,370 | 3,180 | 3,345 | 815,500 | 3,345 |
| 2014-12-16 | 3,380 | 3,385 | 3,245 | 3,270 | 718,300 | 3,270 |
| 2014-12-15 | 3,270 | 3,390 | 3,260 | 3,355 | 818,900 | 3,355 |
| 2014-12-12 | 3,255 | 3,300 | 3,220 | 3,275 | 601,000 | 3,275 |
| 2014-12-11 | 3,210 | 3,310 | 3,210 | 3,255 | 666,800 | 3,255 |
| 2014-12-10 | 3,165 | 3,340 | 3,155 | 3,330 | 1,247,200 | 3,330 |
| 2014-12-09 | 3,190 | 3,285 | 3,160 | 3,220 | 1,362,000 | 3,220 |
| 2014-12-08 | 2,973 | 3,195 | 2,960 | 3,155 | 1,919,500 | 3,155 |
| 2014-12-05 | 2,895 | 2,939 | 2,881 | 2,910 | 1,043,100 | 2,910 |
| 2014-12-04 | 2,898 | 2,900 | 2,851 | 2,874 | 2,025,000 | 2,874 |
| 2014-12-03 | 2,849 | 2,892 | 2,822 | 2,864 | 568,000 | 2,864 |
| 2014-12-02 | 2,877 | 2,879 | 2,792 | 2,812 | 416,000 | 2,812 |
| 2014-12-01 | 2,894 | 2,895 | 2,830 | 2,873 | 889,400 | 2,873 |
| 2014-11-28 | 2,765 | 2,868 | 2,762 | 2,865 | 881,400 | 2,865 |
| 2014-11-27 | 2,620 | 2,765 | 2,619 | 2,738 | 1,371,900 | 2,738 |
| 2014-11-26 | 2,587 | 2,620 | 2,585 | 2,610 | 400,400 | 2,610 |
| 2014-11-25 | 2,525 | 2,577 | 2,520 | 2,567 | 462,500 | 2,567 |
| 2014-11-21 | 2,570 | 2,573 | 2,491 | 2,524 | 1,304,800 | 2,524 |
| 2014-11-20 | 2,623 | 2,623 | 2,573 | 2,590 | 417,600 | 2,590 |
| 2014-11-19 | 2,625 | 2,629 | 2,580 | 2,594 | 266,300 | 2,594 |
| 2014-11-18 | 2,562 | 2,609 | 2,543 | 2,599 | 300,200 | 2,599 |
| 2014-11-17 | 2,637 | 2,645 | 2,553 | 2,566 | 374,000 | 2,566 |
| 2014-11-14 | 2,628 | 2,634 | 2,601 | 2,632 | 398,000 | 2,632 |
| 2014-11-13 | 2,600 | 2,614 | 2,575 | 2,596 | 347,200 | 2,596 |
| 2014-11-12 | 2,650 | 2,657 | 2,592 | 2,598 | 406,900 | 2,598 |
| 2014-11-11 | 2,675 | 2,719 | 2,611 | 2,640 | 558,600 | 2,640 |
| 2014-11-10 | 2,642 | 2,679 | 2,600 | 2,671 | 300,300 | 2,671 |
| 2014-11-07 | 2,594 | 2,649 | 2,564 | 2,642 | 549,600 | 2,642 |
| 2014-11-06 | 2,710 | 2,710 | 2,589 | 2,599 | 934,500 | 2,599 |
| 2014-11-05 | 2,780 | 2,797 | 2,693 | 2,706 | 839,300 | 2,706 |
| 2014-11-04 | 2,902 | 2,931 | 2,783 | 2,788 | 949,800 | 2,788 |
| 2014-10-31 | 2,777 | 2,880 | 2,777 | 2,864 | 406,700 | 2,864 |
| 2014-10-30 | 2,800 | 2,808 | 2,781 | 2,785 | 273,300 | 2,785 |
| 2014-10-29 | 2,776 | 2,821 | 2,774 | 2,806 | 313,600 | 2,806 |
| 2014-10-28 | 2,771 | 2,812 | 2,756 | 2,776 | 331,600 | 2,776 |
| 2014-10-27 | 2,773 | 2,808 | 2,753 | 2,803 | 256,900 | 2,803 |
| 2014-10-24 | 2,798 | 2,807 | 2,704 | 2,773 | 508,200 | 2,773 |
| 2014-10-23 | 2,770 | 2,779 | 2,720 | 2,748 | 359,600 | 2,748 |
| 2014-10-22 | 2,700 | 2,788 | 2,666 | 2,770 | 811,000 | 2,770 |
| 2014-10-21 | 2,596 | 2,619 | 2,566 | 2,575 | 206,500 | 2,575 |
| 2014-10-20 | 2,578 | 2,597 | 2,553 | 2,568 | 291,500 | 2,568 |
| 2014-10-17 | 2,556 | 2,610 | 2,472 | 2,478 | 670,600 | 2,478 |
| 2014-10-16 | 2,664 | 2,696 | 2,545 | 2,558 | 768,100 | 2,558 |
| 2014-10-15 | 2,572 | 2,685 | 2,571 | 2,679 | 660,300 | 2,679 |
| 2014-10-14 | 2,554 | 2,561 | 2,509 | 2,522 | 456,700 | 2,522 |
| 2014-10-10 | 2,591 | 2,623 | 2,572 | 2,619 | 447,200 | 2,619 |
| 2014-10-09 | 2,698 | 2,699 | 2,632 | 2,655 | 377,900 | 2,655 |
| 2014-10-08 | 2,700 | 2,708 | 2,671 | 2,692 | 230,300 | 2,692 |
| 2014-10-07 | 2,780 | 2,794 | 2,734 | 2,738 | 173,600 | 2,738 |
| 2014-10-06 | 2,805 | 2,809 | 2,760 | 2,769 | 201,500 | 2,769 |
| 2014-10-03 | 2,703 | 2,760 | 2,703 | 2,754 | 386,400 | 2,754 |
| 2014-10-02 | 2,827 | 2,827 | 2,698 | 2,705 | 686,100 | 2,705 |
| 2014-10-01 | 2,905 | 2,913 | 2,833 | 2,841 | 406,400 | 2,841 |
| 2014-09-30 | 2,957 | 2,959 | 2,902 | 2,923 | 178,600 | 2,923 |
| 2014-09-29 | 2,977 | 2,979 | 2,940 | 2,957 | 222,800 | 2,957 |
| 2014-09-26 | 2,890 | 2,956 | 2,888 | 2,943 | 319,500 | 2,943 |
| 2014-09-25 | 2,885 | 2,919 | 2,877 | 2,913 | 268,900 | 2,913 |
| 2014-09-24 | 2,891 | 2,910 | 2,860 | 2,877 | 332,500 | 2,877 |
| 2014-09-22 | 2,902 | 2,918 | 2,868 | 2,894 | 374,100 | 2,894 |
| 2014-09-19 | 2,893 | 2,913 | 2,870 | 2,884 | 887,900 | 2,884 |
| 2014-09-18 | 2,924 | 2,938 | 2,898 | 2,901 | 212,100 | 2,901 |
| 2014-09-17 | 2,877 | 2,917 | 2,873 | 2,910 | 389,300 | 2,910 |
| 2014-09-16 | 2,842 | 2,878 | 2,842 | 2,872 | 363,400 | 2,872 |
| 2014-09-12 | 2,880 | 2,883 | 2,833 | 2,841 | 508,300 | 2,841 |
| 2014-09-11 | 2,940 | 2,948 | 2,882 | 2,891 | 302,200 | 2,891 |
| 2014-09-10 | 2,940 | 2,944 | 2,910 | 2,936 | 335,100 | 2,936 |
| 2014-09-09 | 2,930 | 2,974 | 2,928 | 2,954 | 455,400 | 2,954 |
| 2014-09-08 | 2,885 | 2,950 | 2,874 | 2,913 | 430,400 | 2,913 |
| 2014-09-05 | 2,869 | 2,870 | 2,819 | 2,842 | 596,800 | 2,842 |
| 2014-09-04 | 2,939 | 2,940 | 2,866 | 2,875 | 719,800 | 2,875 |
| 2014-09-03 | 2,970 | 2,976 | 2,921 | 2,939 | 466,600 | 2,939 |
| 2014-09-02 | 2,955 | 2,966 | 2,890 | 2,960 | 712,000 | 2,960 |
| 2014-09-01 | 3,095 | 3,100 | 2,945 | 2,964 | 650,600 | 2,964 |
| 2014-08-29 | 3,060 | 3,130 | 3,060 | 3,105 | 180,100 | 3,105 |
| 2014-08-28 | 3,085 | 3,090 | 3,060 | 3,080 | 115,800 | 3,080 |
| 2014-08-27 | 3,085 | 3,100 | 3,045 | 3,085 | 165,500 | 3,085 |
| 2014-08-26 | 3,095 | 3,100 | 3,050 | 3,065 | 280,200 | 3,065 |
| 2014-08-25 | 3,135 | 3,145 | 3,095 | 3,105 | 203,000 | 3,105 |
| 2014-08-22 | 3,140 | 3,160 | 3,100 | 3,115 | 328,200 | 3,115 |
| 2014-08-21 | 3,170 | 3,175 | 3,140 | 3,155 | 243,700 | 3,155 |
| 2014-08-20 | 3,230 | 3,250 | 3,165 | 3,175 | 340,200 | 3,175 |
| 2014-08-19 | 3,240 | 3,240 | 3,185 | 3,230 | 310,100 | 3,230 |
| 2014-08-18 | 3,180 | 3,190 | 3,160 | 3,170 | 126,100 | 3,170 |
| 2014-08-15 | 3,130 | 3,190 | 3,120 | 3,170 | 194,500 | 3,170 |
| 2014-08-14 | 3,135 | 3,155 | 3,095 | 3,135 | 202,800 | 3,135 |
| 2014-08-13 | 3,100 | 3,115 | 3,070 | 3,090 | 290,200 | 3,090 |
| 2014-08-12 | 3,150 | 3,165 | 3,130 | 3,150 | 126,400 | 3,150 |
| 2014-08-11 | 3,095 | 3,170 | 3,095 | 3,145 | 217,600 | 3,145 |
| 2014-08-08 | 3,120 | 3,130 | 3,030 | 3,050 | 659,900 | 3,050 |
| 2014-08-07 | 3,195 | 3,235 | 3,180 | 3,235 | 271,000 | 3,235 |
| 2014-08-06 | 3,260 | 3,275 | 3,185 | 3,195 | 252,800 | 3,195 |
| 2014-08-05 | 3,210 | 3,300 | 3,190 | 3,270 | 385,200 | 3,270 |
| 2014-08-04 | 3,155 | 3,205 | 3,135 | 3,195 | 326,000 | 3,195 |
| 2014-08-01 | 3,210 | 3,240 | 3,190 | 3,195 | 399,400 | 3,195 |
| 2014-07-31 | 3,290 | 3,295 | 3,200 | 3,255 | 872,400 | 3,255 |
| 2014-07-30 | 3,465 | 3,465 | 3,330 | 3,355 | 496,300 | 3,355 |
| 2014-07-29 | 3,430 | 3,460 | 3,410 | 3,455 | 158,900 | 3,455 |
| 2014-07-28 | 3,410 | 3,460 | 3,400 | 3,430 | 229,300 | 3,430 |
| 2014-07-25 | 3,425 | 3,425 | 3,370 | 3,410 | 177,100 | 3,410 |
| 2014-07-24 | 3,380 | 3,405 | 3,365 | 3,385 | 224,800 | 3,385 |
| 2014-07-23 | 3,325 | 3,375 | 3,290 | 3,350 | 228,000 | 3,350 |
| 2014-07-22 | 3,310 | 3,370 | 3,310 | 3,355 | 192,800 | 3,355 |
| 2014-07-18 | 3,300 | 3,365 | 3,270 | 3,340 | 258,400 | 3,340 |
| 2014-07-17 | 3,445 | 3,470 | 3,365 | 3,380 | 276,300 | 3,380 |
| 2014-07-16 | 3,470 | 3,480 | 3,430 | 3,455 | 180,900 | 3,455 |
| 2014-07-15 | 3,385 | 3,480 | 3,385 | 3,465 | 205,900 | 3,465 |
| 2014-07-14 | 3,395 | 3,400 | 3,370 | 3,395 | 135,800 | 3,395 |
| 2014-07-11 | 3,355 | 3,405 | 3,305 | 3,400 | 246,200 | 3,400 |
| 2014-07-10 | 3,305 | 3,355 | 3,300 | 3,345 | 192,300 | 3,345 |
| 2014-07-09 | 3,265 | 3,350 | 3,260 | 3,310 | 193,700 | 3,310 |
| 2014-07-08 | 3,250 | 3,300 | 3,200 | 3,280 | 346,500 | 3,280 |
| 2014-07-07 | 3,340 | 3,345 | 3,290 | 3,315 | 138,900 | 3,315 |
| 2014-07-04 | 3,340 | 3,345 | 3,310 | 3,320 | 125,100 | 3,320 |
| 2014-07-03 | 3,340 | 3,360 | 3,320 | 3,325 | 139,600 | 3,325 |
| 2014-07-02 | 3,350 | 3,365 | 3,315 | 3,350 | 260,400 | 3,350 |
| 2014-07-01 | 3,280 | 3,325 | 3,260 | 3,320 | 238,100 | 3,320 |
| 2014-06-30 | 3,320 | 3,345 | 3,230 | 3,270 | 240,500 | 3,270 |
| 2014-06-27 | 3,205 | 3,260 | 3,175 | 3,250 | 425,300 | 3,250 |
| 2014-06-26 | 3,180 | 3,225 | 3,170 | 3,195 | 230,100 | 3,195 |
| 2014-06-25 | 3,175 | 3,190 | 3,100 | 3,145 | 220,600 | 3,145 |
| 2014-06-24 | 3,080 | 3,180 | 3,060 | 3,180 | 238,600 | 3,180 |
| 2014-06-23 | 3,115 | 3,120 | 3,065 | 3,085 | 173,400 | 3,085 |
| 2014-06-20 | 3,110 | 3,110 | 3,065 | 3,095 | 271,200 | 3,095 |
| 2014-06-19 | 3,135 | 3,135 | 3,100 | 3,120 | 173,200 | 3,120 |
| 2014-06-18 | 3,050 | 3,165 | 3,050 | 3,140 | 362,500 | 3,140 |
| 2014-06-17 | 3,030 | 3,045 | 3,010 | 3,035 | 183,400 | 3,035 |
| 2014-06-16 | 3,030 | 3,065 | 3,015 | 3,035 | 172,400 | 3,035 |
| 2014-06-13 | 3,005 | 3,090 | 3,005 | 3,070 | 207,800 | 3,070 |
| 2014-06-12 | 3,060 | 3,085 | 3,020 | 3,045 | 193,100 | 3,045 |
| 2014-06-11 | 3,040 | 3,110 | 3,040 | 3,075 | 322,200 | 3,075 |
| 2014-06-10 | 3,140 | 3,150 | 2,999 | 3,010 | 484,300 | 3,010 |
| 2014-06-09 | 3,150 | 3,170 | 3,060 | 3,080 | 228,900 | 3,080 |
| 2014-06-06 | 3,160 | 3,195 | 3,100 | 3,125 | 235,900 | 3,125 |
| 2014-06-05 | 3,145 | 3,195 | 3,090 | 3,135 | 334,700 | 3,135 |
| 2014-06-04 | 3,195 | 3,225 | 3,135 | 3,150 | 398,600 | 3,150 |
| 2014-06-03 | 3,125 | 3,180 | 3,100 | 3,170 | 382,200 | 3,170 |
| 2014-06-02 | 2,982 | 3,080 | 2,980 | 3,070 | 277,500 | 3,070 |
| 2014-05-30 | 2,970 | 3,045 | 2,970 | 3,010 | 272,100 | 3,010 |
| 2014-05-29 | 2,932 | 2,978 | 2,915 | 2,958 | 183,500 | 2,958 |
| 2014-05-28 | 2,934 | 2,975 | 2,911 | 2,951 | 164,400 | 2,951 |
| 2014-05-27 | 2,919 | 2,939 | 2,891 | 2,914 | 184,000 | 2,914 |
| 2014-05-26 | 2,849 | 2,920 | 2,838 | 2,919 | 152,900 | 2,919 |
| 2014-05-23 | 2,888 | 2,888 | 2,822 | 2,830 | 194,300 | 2,830 |
| 2014-05-22 | 2,800 | 2,860 | 2,782 | 2,852 | 207,900 | 2,852 |
| 2014-05-21 | 2,723 | 2,781 | 2,720 | 2,765 | 151,600 | 2,765 |
| 2014-05-20 | 2,700 | 2,746 | 2,675 | 2,720 | 147,100 | 2,720 |
| 2014-05-19 | 2,725 | 2,747 | 2,659 | 2,674 | 154,100 | 2,674 |
| 2014-05-16 | 2,710 | 2,727 | 2,690 | 2,720 | 193,300 | 2,720 |
| 2014-05-15 | 2,745 | 2,785 | 2,741 | 2,760 | 119,800 | 2,760 |
| 2014-05-14 | 2,779 | 2,784 | 2,745 | 2,763 | 137,300 | 2,763 |
| 2014-05-13 | 2,780 | 2,828 | 2,770 | 2,784 | 211,200 | 2,784 |
| 2014-05-12 | 2,736 | 2,751 | 2,702 | 2,730 | 194,100 | 2,730 |
| 2014-05-09 | 2,768 | 2,789 | 2,720 | 2,748 | 291,200 | 2,748 |
| 2014-05-08 | 2,855 | 2,865 | 2,778 | 2,796 | 215,900 | 2,796 |
| 2014-05-07 | 2,857 | 2,860 | 2,803 | 2,828 | 171,200 | 2,828 |
| 2014-05-02 | 2,879 | 2,886 | 2,831 | 2,882 | 202,800 | 2,882 |
| 2014-05-01 | 2,825 | 2,876 | 2,773 | 2,874 | 281,300 | 2,874 |
| 2014-04-30 | 2,831 | 2,894 | 2,822 | 2,833 | 295,200 | 2,833 |
| 2014-04-28 | 2,760 | 2,807 | 2,737 | 2,803 | 225,600 | 2,803 |
| 2014-04-25 | 2,840 | 2,840 | 2,760 | 2,812 | 250,100 | 2,812 |
| 2014-04-24 | 5,700 | 5,730 | 5,610 | 5,680 | 136,900 | 2,840 |
| 2014-04-23 | 5,640 | 5,780 | 5,640 | 5,680 | 179,100 | 2,840 |
| 2014-04-22 | 5,650 | 5,660 | 5,500 | 5,540 | 155,400 | 2,770 |
| 2014-04-21 | 5,740 | 5,820 | 5,670 | 5,690 | 157,300 | 2,845 |
| 2014-04-18 | 5,570 | 5,840 | 5,530 | 5,780 | 317,200 | 2,890 |
| 2014-04-17 | 5,350 | 5,500 | 5,330 | 5,460 | 218,000 | 2,730 |
| 2014-04-16 | 5,210 | 5,270 | 5,190 | 5,250 | 152,800 | 2,625 |
| 2014-04-15 | 5,280 | 5,300 | 5,160 | 5,190 | 106,200 | 2,595 |
| 2014-04-14 | 5,310 | 5,330 | 5,220 | 5,270 | 135,300 | 2,635 |
| 2014-04-11 | 5,280 | 5,380 | 5,240 | 5,350 | 76,500 | 2,675 |
| 2014-04-10 | 5,420 | 5,520 | 5,390 | 5,400 | 90,800 | 2,700 |
| 2014-04-09 | 5,460 | 5,540 | 5,380 | 5,410 | 154,500 | 2,705 |
| 2014-04-08 | 5,630 | 5,630 | 5,530 | 5,540 | 90,200 | 2,770 |
| 2014-04-07 | 5,640 | 5,680 | 5,570 | 5,670 | 157,300 | 2,835 |
| 2014-04-04 | 5,790 | 5,840 | 5,670 | 5,710 | 116,300 | 2,855 |
| 2014-04-03 | 5,840 | 5,920 | 5,760 | 5,780 | 126,600 | 2,890 |
| 2014-04-02 | 5,850 | 5,860 | 5,750 | 5,780 | 133,000 | 2,890 |
| 2014-04-01 | 5,950 | 5,980 | 5,730 | 5,780 | 136,000 | 2,890 |
| 2014-03-31 | 5,680 | 5,950 | 5,650 | 5,880 | 277,300 | 2,940 |
| 2014-03-28 | 5,440 | 5,540 | 5,400 | 5,540 | 77,100 | 2,770 |
| 2014-03-27 | 5,390 | 5,470 | 5,340 | 5,440 | 107,500 | 2,720 |
| 2014-03-26 | 5,320 | 5,420 | 5,320 | 5,420 | 184,500 | 2,710 |
| 2014-03-25 | 5,450 | 5,460 | 5,260 | 5,270 | 138,700 | 2,635 |
| 2014-03-24 | 5,380 | 5,550 | 5,350 | 5,450 | 129,500 | 2,725 |
| 2014-03-20 | 5,370 | 5,440 | 5,260 | 5,280 | 128,000 | 2,640 |
| 2014-03-19 | 5,470 | 5,480 | 5,290 | 5,330 | 105,100 | 2,665 |
| 2014-03-18 | 5,430 | 5,540 | 5,430 | 5,470 | 71,600 | 2,735 |
| 2014-03-17 | 5,500 | 5,530 | 5,350 | 5,380 | 117,700 | 2,690 |
| 2014-03-14 | 5,660 | 5,670 | 5,550 | 5,550 | 141,900 | 2,775 |
| 2014-03-13 | 5,720 | 5,760 | 5,690 | 5,710 | 62,100 | 2,855 |
| 2014-03-12 | 5,750 | 5,830 | 5,710 | 5,740 | 59,600 | 2,870 |
| 2014-03-11 | 5,820 | 5,860 | 5,740 | 5,790 | 183,700 | 2,895 |
| 2014-03-10 | 5,920 | 6,020 | 5,810 | 5,870 | 176,700 | 2,935 |
| 2014-03-07 | 5,850 | 6,060 | 5,800 | 5,910 | 204,200 | 2,955 |
| 2014-03-06 | 5,780 | 5,860 | 5,750 | 5,840 | 103,100 | 2,920 |
| 2014-03-05 | 5,680 | 5,860 | 5,670 | 5,850 | 170,200 | 2,925 |
| 2014-03-04 | 5,640 | 5,690 | 5,580 | 5,650 | 168,100 | 2,825 |
| 2014-03-03 | 5,770 | 5,820 | 5,660 | 5,720 | 104,300 | 2,860 |
| 2014-02-28 | 5,980 | 6,000 | 5,760 | 5,830 | 138,900 | 2,915 |
| 2014-02-27 | 5,890 | 6,060 | 5,820 | 6,000 | 146,100 | 3,000 |
| 2014-02-26 | 5,990 | 5,990 | 5,910 | 5,920 | 80,100 | 2,960 |
| 2014-02-25 | 5,750 | 6,020 | 5,710 | 6,010 | 334,100 | 3,005 |
| 2014-02-24 | 5,660 | 5,710 | 5,610 | 5,700 | 101,500 | 2,850 |
| 2014-02-21 | 5,680 | 5,700 | 5,580 | 5,660 | 112,200 | 2,830 |
| 2014-02-20 | 5,700 | 5,720 | 5,560 | 5,600 | 75,300 | 2,800 |
| 2014-02-19 | 5,690 | 5,780 | 5,620 | 5,770 | 137,700 | 2,885 |
| 2014-02-18 | 5,720 | 5,760 | 5,610 | 5,720 | 139,900 | 2,860 |
| 2014-02-17 | 5,600 | 5,710 | 5,540 | 5,690 | 112,000 | 2,845 |
| 2014-02-14 | 5,650 | 5,720 | 5,550 | 5,670 | 161,900 | 2,835 |
| 2014-02-13 | 5,640 | 5,700 | 5,550 | 5,670 | 145,600 | 2,835 |
| 2014-02-12 | 5,530 | 5,630 | 5,510 | 5,630 | 102,000 | 2,815 |
| 2014-02-10 | 5,410 | 5,510 | 5,370 | 5,490 | 84,500 | 2,745 |
| 2014-02-07 | 5,300 | 5,390 | 5,280 | 5,380 | 84,700 | 2,690 |
| 2014-02-06 | 5,100 | 5,290 | 5,090 | 5,270 | 85,200 | 2,635 |
| 2014-02-05 | 5,220 | 5,350 | 5,050 | 5,130 | 138,000 | 2,565 |
| 2014-02-04 | 5,180 | 5,260 | 5,050 | 5,220 | 235,300 | 2,610 |
| 2014-02-03 | 5,500 | 5,510 | 5,350 | 5,420 | 118,400 | 2,710 |
| 2014-01-31 | 5,600 | 5,660 | 5,510 | 5,610 | 87,300 | 2,805 |
| 2014-01-30 | 5,630 | 5,650 | 5,500 | 5,600 | 117,400 | 2,800 |
| 2014-01-29 | 5,560 | 5,750 | 5,550 | 5,720 | 184,100 | 2,860 |
| 2014-01-28 | 5,510 | 5,570 | 5,450 | 5,480 | 148,300 | 2,740 |
| 2014-01-27 | 5,450 | 5,570 | 5,450 | 5,500 | 158,300 | 2,750 |
| 2014-01-24 | 5,520 | 5,590 | 5,500 | 5,570 | 167,500 | 2,785 |
| 2014-01-23 | 5,560 | 5,640 | 5,500 | 5,560 | 173,400 | 2,780 |
| 2014-01-22 | 5,510 | 5,530 | 5,400 | 5,510 | 127,800 | 2,755 |
| 2014-01-21 | 5,480 | 5,500 | 5,430 | 5,500 | 110,000 | 2,750 |
| 2014-01-20 | 5,450 | 5,470 | 5,380 | 5,430 | 75,400 | 2,715 |
| 2014-01-17 | 5,450 | 5,490 | 5,370 | 5,460 | 164,500 | 2,730 |
| 2014-01-16 | 5,360 | 5,360 | 5,250 | 5,340 | 181,300 | 2,670 |
| 2014-01-15 | 5,180 | 5,370 | 5,180 | 5,350 | 196,300 | 2,675 |
| 2014-01-14 | 5,200 | 5,220 | 5,150 | 5,160 | 102,000 | 2,580 |
| 2014-01-10 | 5,340 | 5,340 | 5,240 | 5,250 | 140,800 | 2,625 |
| 2014-01-09 | 5,280 | 5,330 | 5,260 | 5,310 | 178,900 | 2,655 |
| 2014-01-08 | 5,170 | 5,270 | 5,150 | 5,250 | 152,100 | 2,625 |
| 2014-01-07 | 5,220 | 5,220 | 5,140 | 5,140 | 133,700 | 2,570 |
| 2014-01-06 | 5,230 | 5,250 | 5,180 | 5,210 | 157,800 | 2,605 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
