9783 (株)ベネッセホールディングス 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 | 3,600 | 3,620 | 3,585 | 3,585 | 188,500 | 3,585 |
| 2014-12-29 | 3,615 | 3,615 | 3,580 | 3,600 | 230,500 | 3,600 |
| 2014-12-26 | 3,625 | 3,640 | 3,610 | 3,620 | 119,100 | 3,620 |
| 2014-12-25 | 3,675 | 3,685 | 3,600 | 3,600 | 224,100 | 3,600 |
| 2014-12-24 | 3,620 | 3,670 | 3,615 | 3,655 | 290,900 | 3,655 |
| 2014-12-22 | 3,605 | 3,620 | 3,565 | 3,600 | 249,400 | 3,600 |
| 2014-12-19 | 3,610 | 3,620 | 3,580 | 3,605 | 233,900 | 3,605 |
| 2014-12-18 | 3,595 | 3,600 | 3,555 | 3,585 | 276,900 | 3,585 |
| 2014-12-17 | 3,570 | 3,610 | 3,550 | 3,550 | 309,200 | 3,550 |
| 2014-12-16 | 3,585 | 3,600 | 3,565 | 3,565 | 311,900 | 3,565 |
| 2014-12-15 | 3,550 | 3,625 | 3,550 | 3,590 | 339,200 | 3,590 |
| 2014-12-12 | 3,570 | 3,585 | 3,550 | 3,550 | 444,000 | 3,550 |
| 2014-12-11 | 3,600 | 3,620 | 3,570 | 3,585 | 331,300 | 3,585 |
| 2014-12-10 | 3,625 | 3,660 | 3,605 | 3,615 | 306,100 | 3,615 |
| 2014-12-09 | 3,645 | 3,670 | 3,635 | 3,640 | 298,200 | 3,640 |
| 2014-12-08 | 3,705 | 3,715 | 3,655 | 3,675 | 478,100 | 3,675 |
| 2014-12-05 | 3,765 | 3,770 | 3,680 | 3,695 | 470,700 | 3,695 |
| 2014-12-04 | 3,835 | 3,890 | 3,755 | 3,775 | 729,700 | 3,775 |
| 2014-12-03 | 3,700 | 3,830 | 3,685 | 3,820 | 836,400 | 3,820 |
| 2014-12-02 | 3,670 | 3,700 | 3,630 | 3,655 | 415,300 | 3,655 |
| 2014-12-01 | 3,635 | 3,670 | 3,625 | 3,655 | 260,700 | 3,655 |
| 2014-11-28 | 3,650 | 3,660 | 3,605 | 3,615 | 380,300 | 3,615 |
| 2014-11-27 | 3,665 | 3,675 | 3,630 | 3,640 | 211,100 | 3,640 |
| 2014-11-26 | 3,665 | 3,685 | 3,625 | 3,660 | 407,400 | 3,660 |
| 2014-11-25 | 3,700 | 3,700 | 3,630 | 3,640 | 428,600 | 3,640 |
| 2014-11-21 | 3,675 | 3,695 | 3,635 | 3,685 | 464,100 | 3,685 |
| 2014-11-20 | 3,685 | 3,685 | 3,650 | 3,665 | 206,400 | 3,665 |
| 2014-11-19 | 3,680 | 3,690 | 3,635 | 3,650 | 325,100 | 3,650 |
| 2014-11-18 | 3,620 | 3,670 | 3,620 | 3,670 | 258,100 | 3,670 |
| 2014-11-17 | 3,670 | 3,670 | 3,610 | 3,625 | 387,200 | 3,625 |
| 2014-11-14 | 3,650 | 3,675 | 3,635 | 3,665 | 388,400 | 3,665 |
| 2014-11-13 | 3,565 | 3,630 | 3,565 | 3,625 | 253,200 | 3,625 |
| 2014-11-12 | 3,630 | 3,635 | 3,580 | 3,580 | 359,300 | 3,580 |
| 2014-11-11 | 3,620 | 3,640 | 3,555 | 3,625 | 554,900 | 3,625 |
| 2014-11-10 | 3,510 | 3,595 | 3,510 | 3,585 | 637,000 | 3,585 |
| 2014-11-07 | 3,425 | 3,500 | 3,425 | 3,490 | 429,200 | 3,490 |
| 2014-11-06 | 3,565 | 3,565 | 3,415 | 3,415 | 751,100 | 3,415 |
| 2014-11-05 | 3,405 | 3,585 | 3,405 | 3,565 | 870,300 | 3,565 |
| 2014-11-04 | 3,495 | 3,495 | 3,295 | 3,425 | 1,222,200 | 3,425 |
| 2014-10-31 | 3,515 | 3,550 | 3,480 | 3,495 | 660,900 | 3,495 |
| 2014-10-30 | 3,505 | 3,520 | 3,455 | 3,495 | 589,500 | 3,495 |
| 2014-10-29 | 3,465 | 3,495 | 3,460 | 3,490 | 339,900 | 3,490 |
| 2014-10-28 | 3,445 | 3,470 | 3,430 | 3,450 | 255,800 | 3,450 |
| 2014-10-27 | 3,455 | 3,460 | 3,420 | 3,450 | 280,400 | 3,450 |
| 2014-10-24 | 3,430 | 3,445 | 3,405 | 3,445 | 257,300 | 3,445 |
| 2014-10-23 | 3,420 | 3,425 | 3,385 | 3,395 | 219,500 | 3,395 |
| 2014-10-22 | 3,395 | 3,425 | 3,370 | 3,415 | 224,500 | 3,415 |
| 2014-10-21 | 3,370 | 3,385 | 3,315 | 3,350 | 402,300 | 3,350 |
| 2014-10-20 | 3,305 | 3,370 | 3,305 | 3,355 | 431,200 | 3,355 |
| 2014-10-17 | 3,305 | 3,325 | 3,240 | 3,240 | 522,500 | 3,240 |
| 2014-10-16 | 3,335 | 3,350 | 3,305 | 3,310 | 357,300 | 3,310 |
| 2014-10-15 | 3,350 | 3,385 | 3,330 | 3,380 | 338,100 | 3,380 |
| 2014-10-14 | 3,375 | 3,380 | 3,345 | 3,350 | 526,100 | 3,350 |
| 2014-10-10 | 3,405 | 3,430 | 3,390 | 3,415 | 415,900 | 3,415 |
| 2014-10-09 | 3,515 | 3,530 | 3,445 | 3,450 | 371,700 | 3,450 |
| 2014-10-08 | 3,515 | 3,530 | 3,490 | 3,520 | 440,200 | 3,520 |
| 2014-10-07 | 3,550 | 3,555 | 3,515 | 3,525 | 271,700 | 3,525 |
| 2014-10-06 | 3,605 | 3,620 | 3,545 | 3,545 | 485,500 | 3,545 |
| 2014-10-03 | 3,550 | 3,615 | 3,550 | 3,595 | 434,600 | 3,595 |
| 2014-10-02 | 3,595 | 3,605 | 3,550 | 3,565 | 465,300 | 3,565 |
| 2014-10-01 | 3,595 | 3,610 | 3,575 | 3,580 | 457,800 | 3,580 |
| 2014-09-30 | 3,645 | 3,655 | 3,595 | 3,600 | 501,600 | 3,600 |
| 2014-09-29 | 3,710 | 3,715 | 3,645 | 3,665 | 338,200 | 3,665 |
| 2014-09-26 | 3,690 | 3,710 | 3,685 | 3,690 | 236,100 | 3,690 |
| 2014-09-25 | 3,715 | 3,720 | 3,705 | 3,720 | 365,500 | 3,720 |
| 2014-09-24 | 3,715 | 3,720 | 3,700 | 3,705 | 350,800 | 3,705 |
| 2014-09-22 | 3,735 | 3,740 | 3,710 | 3,720 | 317,900 | 3,720 |
| 2014-09-19 | 3,720 | 3,725 | 3,710 | 3,710 | 237,800 | 3,710 |
| 2014-09-18 | 3,720 | 3,740 | 3,705 | 3,710 | 421,800 | 3,710 |
| 2014-09-17 | 3,720 | 3,730 | 3,710 | 3,715 | 278,200 | 3,715 |
| 2014-09-16 | 3,715 | 3,720 | 3,690 | 3,715 | 316,800 | 3,715 |
| 2014-09-12 | 3,710 | 3,720 | 3,705 | 3,710 | 347,600 | 3,710 |
| 2014-09-11 | 3,755 | 3,760 | 3,710 | 3,720 | 363,100 | 3,720 |
| 2014-09-10 | 3,700 | 3,750 | 3,700 | 3,725 | 626,900 | 3,725 |
| 2014-09-09 | 3,700 | 3,700 | 3,670 | 3,685 | 228,700 | 3,685 |
| 2014-09-08 | 3,710 | 3,725 | 3,695 | 3,700 | 311,900 | 3,700 |
| 2014-09-05 | 3,765 | 3,765 | 3,710 | 3,710 | 341,100 | 3,710 |
| 2014-09-04 | 3,740 | 3,750 | 3,720 | 3,740 | 245,600 | 3,740 |
| 2014-09-03 | 3,785 | 3,790 | 3,730 | 3,740 | 242,200 | 3,740 |
| 2014-09-02 | 3,760 | 3,795 | 3,750 | 3,770 | 405,300 | 3,770 |
| 2014-09-01 | 3,700 | 3,745 | 3,700 | 3,740 | 217,900 | 3,740 |
| 2014-08-29 | 3,710 | 3,750 | 3,680 | 3,685 | 502,800 | 3,685 |
| 2014-08-28 | 3,750 | 3,750 | 3,705 | 3,710 | 207,600 | 3,710 |
| 2014-08-27 | 3,740 | 3,755 | 3,720 | 3,750 | 275,400 | 3,750 |
| 2014-08-26 | 3,785 | 3,785 | 3,745 | 3,750 | 242,800 | 3,750 |
| 2014-08-25 | 3,820 | 3,820 | 3,780 | 3,785 | 203,600 | 3,785 |
| 2014-08-22 | 3,790 | 3,800 | 3,765 | 3,795 | 412,100 | 3,795 |
| 2014-08-21 | 3,835 | 3,835 | 3,760 | 3,775 | 496,600 | 3,775 |
| 2014-08-20 | 3,770 | 3,845 | 3,770 | 3,835 | 466,200 | 3,835 |
| 2014-08-19 | 3,815 | 3,820 | 3,750 | 3,765 | 433,200 | 3,765 |
| 2014-08-18 | 3,845 | 3,845 | 3,785 | 3,815 | 285,200 | 3,815 |
| 2014-08-15 | 3,790 | 3,840 | 3,775 | 3,825 | 389,400 | 3,825 |
| 2014-08-14 | 3,780 | 3,795 | 3,765 | 3,775 | 238,500 | 3,775 |
| 2014-08-13 | 3,735 | 3,790 | 3,735 | 3,770 | 282,700 | 3,770 |
| 2014-08-12 | 3,730 | 3,780 | 3,730 | 3,770 | 368,500 | 3,770 |
| 2014-08-11 | 3,770 | 3,785 | 3,720 | 3,730 | 489,400 | 3,730 |
| 2014-08-08 | 3,655 | 3,770 | 3,655 | 3,765 | 1,018,400 | 3,765 |
| 2014-08-07 | 3,665 | 3,675 | 3,625 | 3,655 | 793,200 | 3,655 |
| 2014-08-06 | 3,730 | 3,750 | 3,685 | 3,695 | 746,100 | 3,695 |
| 2014-08-05 | 3,740 | 3,800 | 3,710 | 3,785 | 681,200 | 3,785 |
| 2014-08-04 | 3,800 | 3,800 | 3,735 | 3,750 | 721,900 | 3,750 |
| 2014-08-01 | 3,830 | 3,885 | 3,805 | 3,810 | 793,300 | 3,810 |
| 2014-07-31 | 3,940 | 3,940 | 3,880 | 3,900 | 554,400 | 3,900 |
| 2014-07-30 | 3,950 | 3,970 | 3,920 | 3,930 | 343,900 | 3,930 |
| 2014-07-29 | 3,920 | 3,970 | 3,915 | 3,945 | 476,300 | 3,945 |
| 2014-07-28 | 3,950 | 3,950 | 3,915 | 3,925 | 474,800 | 3,925 |
| 2014-07-25 | 3,950 | 3,985 | 3,945 | 3,970 | 323,100 | 3,970 |
| 2014-07-24 | 3,980 | 3,980 | 3,915 | 3,950 | 776,400 | 3,950 |
| 2014-07-23 | 4,030 | 4,040 | 3,955 | 4,005 | 897,300 | 4,005 |
| 2014-07-22 | 4,055 | 4,085 | 4,045 | 4,055 | 478,600 | 4,055 |
| 2014-07-18 | 4,040 | 4,100 | 4,030 | 4,085 | 843,600 | 4,085 |
| 2014-07-17 | 4,160 | 4,220 | 4,160 | 4,160 | 712,200 | 4,160 |
| 2014-07-16 | 4,085 | 4,140 | 4,060 | 4,120 | 867,500 | 4,120 |
| 2014-07-15 | 4,050 | 4,075 | 4,030 | 4,045 | 732,800 | 4,045 |
| 2014-07-14 | 4,025 | 4,070 | 4,000 | 4,025 | 987,100 | 4,025 |
| 2014-07-11 | 4,090 | 4,135 | 4,020 | 4,070 | 1,778,000 | 4,070 |
| 2014-07-10 | 4,080 | 4,220 | 4,080 | 4,145 | 3,104,600 | 4,145 |
| 2014-07-09 | 4,335 | 4,385 | 4,335 | 4,360 | 280,400 | 4,360 |
| 2014-07-08 | 4,325 | 4,380 | 4,310 | 4,365 | 241,300 | 4,365 |
| 2014-07-07 | 4,370 | 4,390 | 4,305 | 4,325 | 314,400 | 4,325 |
| 2014-07-04 | 4,425 | 4,425 | 4,325 | 4,355 | 374,700 | 4,355 |
| 2014-07-03 | 4,370 | 4,385 | 4,300 | 4,360 | 406,500 | 4,360 |
| 2014-07-02 | 4,460 | 4,475 | 4,380 | 4,390 | 254,100 | 4,390 |
| 2014-07-01 | 4,410 | 4,460 | 4,400 | 4,450 | 381,600 | 4,450 |
| 2014-06-30 | 4,395 | 4,410 | 4,350 | 4,395 | 390,300 | 4,395 |
| 2014-06-27 | 4,365 | 4,380 | 4,330 | 4,365 | 360,700 | 4,365 |
| 2014-06-26 | 4,310 | 4,375 | 4,220 | 4,360 | 339,500 | 4,360 |
| 2014-06-25 | 4,300 | 4,355 | 4,295 | 4,295 | 265,800 | 4,295 |
| 2014-06-24 | 4,325 | 4,350 | 4,300 | 4,320 | 319,800 | 4,320 |
| 2014-06-23 | 4,370 | 4,375 | 4,315 | 4,320 | 237,300 | 4,320 |
| 2014-06-20 | 4,380 | 4,405 | 4,355 | 4,370 | 366,000 | 4,370 |
| 2014-06-19 | 4,410 | 4,430 | 4,375 | 4,390 | 426,400 | 4,390 |
| 2014-06-18 | 4,425 | 4,465 | 4,400 | 4,435 | 221,500 | 4,435 |
| 2014-06-17 | 4,400 | 4,445 | 4,330 | 4,425 | 451,200 | 4,425 |
| 2014-06-16 | 4,445 | 4,450 | 4,395 | 4,415 | 220,900 | 4,415 |
| 2014-06-13 | 4,430 | 4,465 | 4,400 | 4,450 | 485,100 | 4,450 |
| 2014-06-12 | 4,375 | 4,415 | 4,320 | 4,410 | 315,300 | 4,410 |
| 2014-06-11 | 4,265 | 4,380 | 4,250 | 4,380 | 334,400 | 4,380 |
| 2014-06-10 | 4,265 | 4,305 | 4,245 | 4,260 | 272,200 | 4,260 |
| 2014-06-09 | 4,300 | 4,345 | 4,260 | 4,265 | 223,800 | 4,265 |
| 2014-06-06 | 4,270 | 4,300 | 4,260 | 4,290 | 201,800 | 4,290 |
| 2014-06-05 | 4,215 | 4,285 | 4,205 | 4,265 | 261,900 | 4,265 |
| 2014-06-04 | 4,275 | 4,285 | 4,245 | 4,280 | 270,600 | 4,280 |
| 2014-06-03 | 4,310 | 4,315 | 4,255 | 4,280 | 271,600 | 4,280 |
| 2014-06-02 | 4,285 | 4,335 | 4,265 | 4,320 | 285,900 | 4,320 |
| 2014-05-30 | 4,225 | 4,295 | 4,215 | 4,265 | 560,300 | 4,265 |
| 2014-05-29 | 4,170 | 4,265 | 4,170 | 4,235 | 182,500 | 4,235 |
| 2014-05-28 | 4,175 | 4,240 | 4,130 | 4,210 | 309,700 | 4,210 |
| 2014-05-27 | 4,235 | 4,260 | 4,210 | 4,210 | 306,900 | 4,210 |
| 2014-05-26 | 4,190 | 4,265 | 4,165 | 4,260 | 301,100 | 4,260 |
| 2014-05-23 | 4,165 | 4,180 | 4,135 | 4,170 | 208,700 | 4,170 |
| 2014-05-22 | 4,130 | 4,170 | 4,100 | 4,165 | 212,000 | 4,165 |
| 2014-05-21 | 4,075 | 4,130 | 4,060 | 4,115 | 316,700 | 4,115 |
| 2014-05-20 | 4,035 | 4,105 | 3,975 | 4,085 | 279,800 | 4,085 |
| 2014-05-19 | 4,055 | 4,115 | 4,040 | 4,045 | 165,300 | 4,045 |
| 2014-05-16 | 4,070 | 4,075 | 4,015 | 4,060 | 191,200 | 4,060 |
| 2014-05-15 | 4,050 | 4,110 | 4,025 | 4,110 | 241,200 | 4,110 |
| 2014-05-14 | 4,055 | 4,125 | 4,035 | 4,120 | 235,800 | 4,120 |
| 2014-05-13 | 4,100 | 4,120 | 4,060 | 4,085 | 179,600 | 4,085 |
| 2014-05-12 | 4,065 | 4,140 | 4,050 | 4,075 | 304,100 | 4,075 |
| 2014-05-09 | 4,045 | 4,080 | 4,030 | 4,050 | 301,600 | 4,050 |
| 2014-05-08 | 3,900 | 4,050 | 3,885 | 4,045 | 416,800 | 4,045 |
| 2014-05-07 | 3,940 | 3,950 | 3,890 | 3,930 | 479,200 | 3,930 |
| 2014-05-02 | 3,920 | 3,970 | 3,900 | 3,920 | 349,400 | 3,920 |
| 2014-05-01 | 3,750 | 3,965 | 3,720 | 3,895 | 909,900 | 3,895 |
| 2014-04-30 | 3,870 | 3,895 | 3,840 | 3,885 | 243,200 | 3,885 |
| 2014-04-28 | 3,845 | 3,865 | 3,830 | 3,855 | 118,400 | 3,855 |
| 2014-04-25 | 3,875 | 3,920 | 3,850 | 3,885 | 217,800 | 3,885 |
| 2014-04-24 | 3,895 | 3,905 | 3,835 | 3,875 | 248,000 | 3,875 |
| 2014-04-23 | 3,930 | 3,950 | 3,875 | 3,910 | 174,400 | 3,910 |
| 2014-04-22 | 3,910 | 3,950 | 3,870 | 3,880 | 149,000 | 3,880 |
| 2014-04-21 | 3,960 | 3,990 | 3,910 | 3,935 | 97,400 | 3,935 |
| 2014-04-18 | 3,950 | 3,985 | 3,920 | 3,975 | 181,300 | 3,975 |
| 2014-04-17 | 3,870 | 4,045 | 3,845 | 3,925 | 371,300 | 3,925 |
| 2014-04-16 | 3,825 | 3,865 | 3,810 | 3,845 | 319,300 | 3,845 |
| 2014-04-15 | 3,885 | 3,935 | 3,800 | 3,805 | 266,000 | 3,805 |
| 2014-04-14 | 3,860 | 3,985 | 3,860 | 3,885 | 319,700 | 3,885 |
| 2014-04-11 | 3,835 | 3,880 | 3,800 | 3,850 | 294,000 | 3,850 |
| 2014-04-10 | 3,950 | 3,970 | 3,860 | 3,880 | 355,500 | 3,880 |
| 2014-04-09 | 3,970 | 3,985 | 3,920 | 3,970 | 463,100 | 3,970 |
| 2014-04-08 | 4,025 | 4,060 | 3,995 | 4,050 | 570,700 | 4,050 |
| 2014-04-07 | 3,945 | 4,035 | 3,925 | 4,015 | 447,000 | 4,015 |
| 2014-04-04 | 3,915 | 3,950 | 3,905 | 3,950 | 338,800 | 3,950 |
| 2014-04-03 | 3,940 | 3,945 | 3,870 | 3,890 | 316,800 | 3,890 |
| 2014-04-02 | 3,905 | 3,925 | 3,850 | 3,870 | 338,600 | 3,870 |
| 2014-04-01 | 3,880 | 3,890 | 3,810 | 3,830 | 373,200 | 3,830 |
| 2014-03-31 | 3,945 | 3,965 | 3,865 | 3,945 | 424,300 | 3,945 |
| 2014-03-28 | 3,870 | 3,990 | 3,870 | 3,985 | 686,000 | 3,985 |
| 2014-03-27 | 3,900 | 3,940 | 3,765 | 3,820 | 703,600 | 3,820 |
| 2014-03-26 | 3,885 | 3,940 | 3,845 | 3,875 | 651,600 | 3,875 |
| 2014-03-25 | 3,955 | 3,990 | 3,810 | 3,815 | 782,800 | 3,815 |
| 2014-03-24 | 3,675 | 3,795 | 3,675 | 3,770 | 524,200 | 3,770 |
| 2014-03-20 | 3,705 | 3,715 | 3,605 | 3,605 | 655,300 | 3,605 |
| 2014-03-19 | 3,790 | 3,800 | 3,730 | 3,735 | 254,100 | 3,735 |
| 2014-03-18 | 3,755 | 3,800 | 3,750 | 3,785 | 272,000 | 3,785 |
| 2014-03-17 | 3,770 | 3,770 | 3,675 | 3,685 | 270,700 | 3,685 |
| 2014-03-14 | 3,815 | 3,820 | 3,740 | 3,745 | 371,700 | 3,745 |
| 2014-03-13 | 3,910 | 3,910 | 3,865 | 3,885 | 129,600 | 3,885 |
| 2014-03-12 | 3,920 | 3,925 | 3,885 | 3,885 | 151,700 | 3,885 |
| 2014-03-11 | 3,965 | 3,990 | 3,915 | 3,965 | 217,500 | 3,965 |
| 2014-03-10 | 3,945 | 3,965 | 3,875 | 3,940 | 269,100 | 3,940 |
| 2014-03-07 | 3,975 | 3,980 | 3,920 | 3,950 | 174,100 | 3,950 |
| 2014-03-06 | 3,910 | 3,950 | 3,885 | 3,930 | 205,400 | 3,930 |
| 2014-03-05 | 3,870 | 3,935 | 3,870 | 3,935 | 241,900 | 3,935 |
| 2014-03-04 | 3,795 | 3,850 | 3,775 | 3,845 | 194,500 | 3,845 |
| 2014-03-03 | 3,810 | 3,820 | 3,750 | 3,815 | 241,400 | 3,815 |
| 2014-02-28 | 3,855 | 3,855 | 3,795 | 3,825 | 290,100 | 3,825 |
| 2014-02-27 | 3,875 | 3,895 | 3,860 | 3,880 | 130,100 | 3,880 |
| 2014-02-26 | 3,895 | 3,915 | 3,870 | 3,880 | 105,600 | 3,880 |
| 2014-02-25 | 3,915 | 3,940 | 3,885 | 3,935 | 175,200 | 3,935 |
| 2014-02-24 | 3,850 | 3,895 | 3,825 | 3,860 | 145,500 | 3,860 |
| 2014-02-21 | 3,890 | 3,895 | 3,825 | 3,855 | 227,200 | 3,855 |
| 2014-02-20 | 3,855 | 3,900 | 3,825 | 3,845 | 230,900 | 3,845 |
| 2014-02-19 | 3,830 | 3,895 | 3,810 | 3,895 | 312,000 | 3,895 |
| 2014-02-18 | 3,770 | 3,835 | 3,745 | 3,825 | 305,900 | 3,825 |
| 2014-02-17 | 3,755 | 3,825 | 3,750 | 3,805 | 237,400 | 3,805 |
| 2014-02-14 | 3,800 | 3,820 | 3,750 | 3,760 | 315,000 | 3,760 |
| 2014-02-13 | 3,885 | 3,885 | 3,805 | 3,810 | 270,000 | 3,810 |
| 2014-02-12 | 3,845 | 3,905 | 3,825 | 3,865 | 402,900 | 3,865 |
| 2014-02-10 | 3,965 | 4,020 | 3,785 | 3,800 | 587,300 | 3,800 |
| 2014-02-07 | 3,830 | 3,860 | 3,810 | 3,840 | 195,700 | 3,840 |
| 2014-02-06 | 3,880 | 3,880 | 3,820 | 3,820 | 183,800 | 3,820 |
| 2014-02-05 | 3,830 | 3,935 | 3,795 | 3,835 | 273,700 | 3,835 |
| 2014-02-04 | 3,925 | 3,945 | 3,790 | 3,790 | 365,000 | 3,790 |
| 2014-02-03 | 4,045 | 4,095 | 4,020 | 4,020 | 221,600 | 4,020 |
| 2014-01-31 | 4,035 | 4,070 | 4,005 | 4,045 | 205,900 | 4,045 |
| 2014-01-30 | 4,100 | 4,100 | 4,010 | 4,045 | 233,400 | 4,045 |
| 2014-01-29 | 4,060 | 4,170 | 4,060 | 4,170 | 175,000 | 4,170 |
| 2014-01-28 | 4,020 | 4,070 | 4,000 | 4,040 | 218,900 | 4,040 |
| 2014-01-27 | 4,020 | 4,020 | 3,980 | 3,985 | 160,400 | 3,985 |
| 2014-01-24 | 4,035 | 4,085 | 4,025 | 4,055 | 214,100 | 4,055 |
| 2014-01-23 | 4,180 | 4,190 | 4,015 | 4,060 | 337,100 | 4,060 |
| 2014-01-22 | 4,175 | 4,210 | 4,155 | 4,180 | 135,200 | 4,180 |
| 2014-01-21 | 4,210 | 4,250 | 4,200 | 4,205 | 110,900 | 4,205 |
| 2014-01-20 | 4,160 | 4,215 | 4,160 | 4,200 | 88,600 | 4,200 |
| 2014-01-17 | 4,190 | 4,235 | 4,175 | 4,185 | 174,800 | 4,185 |
| 2014-01-16 | 4,215 | 4,260 | 4,185 | 4,230 | 152,700 | 4,230 |
| 2014-01-15 | 4,220 | 4,220 | 4,135 | 4,195 | 199,400 | 4,195 |
| 2014-01-14 | 4,190 | 4,245 | 4,160 | 4,220 | 330,800 | 4,220 |
| 2014-01-10 | 4,150 | 4,165 | 4,090 | 4,150 | 256,800 | 4,150 |
| 2014-01-09 | 4,195 | 4,210 | 4,165 | 4,190 | 145,900 | 4,190 |
| 2014-01-08 | 4,170 | 4,200 | 4,155 | 4,200 | 136,400 | 4,200 |
| 2014-01-07 | 4,140 | 4,160 | 4,115 | 4,135 | 121,300 | 4,135 |
| 2014-01-06 | 4,200 | 4,200 | 4,105 | 4,135 | 307,900 | 4,135 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
