9962 (株)ミスミグループ本社 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 | 4,065 | 4,070 | 3,985 | 3,990 | 195,500 | 1,330 |
| 2014-12-29 | 4,100 | 4,125 | 4,030 | 4,065 | 180,200 | 1,355 |
| 2014-12-26 | 4,035 | 4,125 | 4,025 | 4,110 | 309,700 | 1,370 |
| 2014-12-25 | 4,000 | 4,040 | 3,985 | 4,035 | 141,000 | 1,345 |
| 2014-12-24 | 3,980 | 4,080 | 3,935 | 4,020 | 623,801 | 1,340 |
| 2014-12-22 | 3,880 | 3,910 | 3,870 | 3,900 | 327,400 | 1,300 |
| 2014-12-19 | 3,880 | 3,980 | 3,810 | 3,860 | 350,400 | 1,286.67 |
| 2014-12-18 | 3,775 | 3,805 | 3,710 | 3,770 | 505,701 | 1,256.67 |
| 2014-12-17 | 3,685 | 3,780 | 3,680 | 3,715 | 350,600 | 1,238.33 |
| 2014-12-16 | 3,670 | 3,705 | 3,615 | 3,690 | 325,600 | 1,230 |
| 2014-12-15 | 3,685 | 3,770 | 3,675 | 3,740 | 176,500 | 1,246.67 |
| 2014-12-12 | 3,730 | 3,820 | 3,725 | 3,765 | 391,000 | 1,255 |
| 2014-12-11 | 3,650 | 3,785 | 3,595 | 3,765 | 494,600 | 1,255 |
| 2014-12-10 | 3,760 | 3,800 | 3,730 | 3,745 | 253,000 | 1,248.33 |
| 2014-12-09 | 3,905 | 3,915 | 3,825 | 3,830 | 367,600 | 1,276.67 |
| 2014-12-08 | 3,995 | 4,010 | 3,950 | 3,955 | 406,500 | 1,318.33 |
| 2014-12-05 | 3,915 | 3,975 | 3,895 | 3,950 | 456,500 | 1,316.67 |
| 2014-12-04 | 3,900 | 3,905 | 3,875 | 3,890 | 132,000 | 1,296.67 |
| 2014-12-03 | 3,910 | 3,920 | 3,875 | 3,880 | 194,200 | 1,293.33 |
| 2014-12-02 | 3,880 | 3,930 | 3,855 | 3,880 | 263,100 | 1,293.33 |
| 2014-12-01 | 3,815 | 3,880 | 3,800 | 3,855 | 364,200 | 1,285 |
| 2014-11-28 | 3,835 | 3,860 | 3,755 | 3,800 | 300,900 | 1,266.67 |
| 2014-11-27 | 3,820 | 3,915 | 3,790 | 3,850 | 318,900 | 1,283.33 |
| 2014-11-26 | 3,755 | 3,845 | 3,750 | 3,810 | 507,301 | 1,270 |
| 2014-11-25 | 3,775 | 3,780 | 3,720 | 3,725 | 540,501 | 1,241.67 |
| 2014-11-21 | 3,710 | 3,710 | 3,645 | 3,705 | 213,200 | 1,235 |
| 2014-11-20 | 3,710 | 3,715 | 3,665 | 3,705 | 195,300 | 1,235 |
| 2014-11-19 | 3,710 | 3,760 | 3,685 | 3,700 | 249,500 | 1,233.33 |
| 2014-11-18 | 3,650 | 3,725 | 3,610 | 3,715 | 304,500 | 1,238.33 |
| 2014-11-17 | 3,695 | 3,695 | 3,570 | 3,585 | 293,100 | 1,195 |
| 2014-11-14 | 3,715 | 3,750 | 3,680 | 3,750 | 352,400 | 1,250 |
| 2014-11-13 | 3,580 | 3,670 | 3,560 | 3,640 | 260,300 | 1,213.33 |
| 2014-11-12 | 3,645 | 3,710 | 3,600 | 3,610 | 493,900 | 1,203.33 |
| 2014-11-11 | 3,585 | 3,650 | 3,530 | 3,645 | 344,500 | 1,215 |
| 2014-11-10 | 3,600 | 3,630 | 3,565 | 3,595 | 242,600 | 1,198.33 |
| 2014-11-07 | 3,650 | 3,670 | 3,620 | 3,635 | 261,300 | 1,211.67 |
| 2014-11-06 | 3,680 | 3,680 | 3,605 | 3,645 | 504,301 | 1,215 |
| 2014-11-05 | 3,710 | 3,725 | 3,600 | 3,680 | 874,301 | 1,226.67 |
| 2014-11-04 | 3,780 | 3,900 | 3,725 | 3,740 | 1,297,401 | 1,246.67 |
| 2014-10-31 | 3,340 | 3,460 | 3,335 | 3,450 | 885,501 | 1,150 |
| 2014-10-30 | 3,400 | 3,400 | 3,225 | 3,285 | 941,301 | 1,095 |
| 2014-10-29 | 3,100 | 3,155 | 3,090 | 3,125 | 275,400 | 1,041.67 |
| 2014-10-28 | 3,125 | 3,145 | 3,065 | 3,070 | 320,900 | 1,023.33 |
| 2014-10-27 | 3,035 | 3,120 | 3,035 | 3,115 | 301,100 | 1,038.33 |
| 2014-10-24 | 3,050 | 3,080 | 3,015 | 3,020 | 159,000 | 1,006.67 |
| 2014-10-23 | 2,982 | 3,000 | 2,958 | 2,980 | 246,600 | 993.33 |
| 2014-10-22 | 2,948 | 3,020 | 2,946 | 3,020 | 227,900 | 1,006.67 |
| 2014-10-21 | 2,964 | 2,966 | 2,892 | 2,902 | 238,200 | 967.33 |
| 2014-10-20 | 2,912 | 2,966 | 2,901 | 2,964 | 354,900 | 988 |
| 2014-10-17 | 2,850 | 2,915 | 2,830 | 2,849 | 449,200 | 949.67 |
| 2014-10-16 | 2,829 | 2,888 | 2,818 | 2,865 | 368,100 | 955 |
| 2014-10-15 | 2,900 | 2,930 | 2,851 | 2,876 | 523,901 | 958.67 |
| 2014-10-14 | 2,865 | 2,963 | 2,865 | 2,915 | 430,400 | 971.67 |
| 2014-10-10 | 2,962 | 2,999 | 2,932 | 2,953 | 535,401 | 984.33 |
| 2014-10-09 | 3,105 | 3,120 | 3,040 | 3,040 | 267,700 | 1,013.33 |
| 2014-10-08 | 3,100 | 3,110 | 3,070 | 3,095 | 318,000 | 1,031.67 |
| 2014-10-07 | 3,220 | 3,250 | 3,150 | 3,165 | 279,900 | 1,055 |
| 2014-10-06 | 3,225 | 3,230 | 3,170 | 3,205 | 215,500 | 1,068.33 |
| 2014-10-03 | 3,160 | 3,200 | 3,145 | 3,165 | 225,000 | 1,055 |
| 2014-10-02 | 3,280 | 3,295 | 3,185 | 3,185 | 450,200 | 1,061.67 |
| 2014-10-01 | 3,320 | 3,385 | 3,290 | 3,340 | 443,300 | 1,113.33 |
| 2014-09-30 | 3,295 | 3,345 | 3,270 | 3,310 | 524,701 | 1,103.33 |
| 2014-09-29 | 3,250 | 3,285 | 3,235 | 3,265 | 162,800 | 1,088.33 |
| 2014-09-26 | 3,230 | 3,290 | 3,225 | 3,240 | 260,600 | 1,080 |
| 2014-09-25 | 3,275 | 3,305 | 3,255 | 3,300 | 450,300 | 1,100 |
| 2014-09-24 | 3,145 | 3,290 | 3,145 | 3,275 | 496,700 | 1,091.67 |
| 2014-09-22 | 3,230 | 3,245 | 3,160 | 3,180 | 431,100 | 1,060 |
| 2014-09-19 | 3,215 | 3,280 | 3,190 | 3,245 | 326,100 | 1,081.67 |
| 2014-09-18 | 3,245 | 3,250 | 3,170 | 3,215 | 388,700 | 1,071.67 |
| 2014-09-17 | 3,280 | 3,300 | 3,260 | 3,265 | 181,300 | 1,088.33 |
| 2014-09-16 | 3,275 | 3,280 | 3,220 | 3,265 | 435,800 | 1,088.33 |
| 2014-09-12 | 3,310 | 3,320 | 3,275 | 3,295 | 289,900 | 1,098.33 |
| 2014-09-11 | 3,320 | 3,345 | 3,280 | 3,300 | 186,700 | 1,100 |
| 2014-09-10 | 3,285 | 3,325 | 3,280 | 3,310 | 202,100 | 1,103.33 |
| 2014-09-09 | 3,365 | 3,375 | 3,310 | 3,315 | 271,400 | 1,105 |
| 2014-09-08 | 3,320 | 3,360 | 3,275 | 3,345 | 287,800 | 1,115 |
| 2014-09-05 | 3,300 | 3,330 | 3,295 | 3,315 | 319,200 | 1,105 |
| 2014-09-04 | 3,295 | 3,310 | 3,260 | 3,270 | 381,500 | 1,090 |
| 2014-09-03 | 3,245 | 3,340 | 3,215 | 3,305 | 464,200 | 1,101.67 |
| 2014-09-02 | 3,225 | 3,250 | 3,185 | 3,235 | 304,200 | 1,078.33 |
| 2014-09-01 | 3,220 | 3,250 | 3,220 | 3,240 | 97,700 | 1,080 |
| 2014-08-29 | 3,235 | 3,255 | 3,225 | 3,235 | 129,000 | 1,078.33 |
| 2014-08-28 | 3,270 | 3,290 | 3,240 | 3,270 | 133,900 | 1,090 |
| 2014-08-27 | 3,265 | 3,300 | 3,255 | 3,295 | 109,700 | 1,098.33 |
| 2014-08-26 | 3,310 | 3,315 | 3,275 | 3,295 | 212,400 | 1,098.33 |
| 2014-08-25 | 3,245 | 3,335 | 3,225 | 3,320 | 315,500 | 1,106.67 |
| 2014-08-22 | 3,280 | 3,280 | 3,210 | 3,215 | 370,500 | 1,071.67 |
| 2014-08-21 | 3,300 | 3,305 | 3,250 | 3,285 | 366,800 | 1,095 |
| 2014-08-20 | 3,300 | 3,310 | 3,275 | 3,295 | 306,400 | 1,098.33 |
| 2014-08-19 | 3,290 | 3,315 | 3,270 | 3,290 | 273,500 | 1,096.67 |
| 2014-08-18 | 3,235 | 3,275 | 3,225 | 3,235 | 234,100 | 1,078.33 |
| 2014-08-15 | 3,225 | 3,225 | 3,180 | 3,195 | 190,800 | 1,065 |
| 2014-08-14 | 3,215 | 3,245 | 3,200 | 3,230 | 199,600 | 1,076.67 |
| 2014-08-13 | 3,185 | 3,200 | 3,170 | 3,200 | 138,900 | 1,066.67 |
| 2014-08-12 | 3,180 | 3,205 | 3,180 | 3,200 | 218,200 | 1,066.67 |
| 2014-08-11 | 3,170 | 3,180 | 3,110 | 3,160 | 244,600 | 1,053.33 |
| 2014-08-08 | 3,175 | 3,195 | 3,115 | 3,135 | 249,400 | 1,045 |
| 2014-08-07 | 3,210 | 3,215 | 3,165 | 3,205 | 201,400 | 1,068.33 |
| 2014-08-06 | 3,190 | 3,225 | 3,180 | 3,210 | 225,800 | 1,070 |
| 2014-08-05 | 3,270 | 3,270 | 3,205 | 3,205 | 159,200 | 1,068.33 |
| 2014-08-04 | 3,220 | 3,275 | 3,210 | 3,255 | 184,100 | 1,085 |
| 2014-08-01 | 3,245 | 3,305 | 3,205 | 3,235 | 568,801 | 1,078.33 |
| 2014-07-31 | 3,320 | 3,335 | 3,290 | 3,315 | 314,100 | 1,105 |
| 2014-07-30 | 3,300 | 3,350 | 3,295 | 3,310 | 531,101 | 1,103.33 |
| 2014-07-29 | 3,180 | 3,190 | 3,100 | 3,175 | 465,700 | 1,058.33 |
| 2014-07-28 | 3,100 | 3,115 | 3,090 | 3,110 | 303,100 | 1,036.67 |
| 2014-07-25 | 3,085 | 3,095 | 3,040 | 3,075 | 266,100 | 1,025 |
| 2014-07-24 | 3,050 | 3,095 | 3,030 | 3,045 | 367,400 | 1,015 |
| 2014-07-23 | 3,050 | 3,050 | 3,030 | 3,040 | 147,800 | 1,013.33 |
| 2014-07-22 | 3,050 | 3,055 | 3,020 | 3,040 | 251,900 | 1,013.33 |
| 2014-07-18 | 2,998 | 3,030 | 2,966 | 3,030 | 234,000 | 1,010 |
| 2014-07-17 | 3,045 | 3,050 | 3,025 | 3,040 | 152,500 | 1,013.33 |
| 2014-07-16 | 3,050 | 3,055 | 3,020 | 3,040 | 235,400 | 1,013.33 |
| 2014-07-15 | 2,996 | 3,030 | 2,996 | 3,020 | 204,200 | 1,006.67 |
| 2014-07-14 | 3,000 | 3,015 | 2,993 | 3,015 | 230,200 | 1,005 |
| 2014-07-11 | 2,958 | 3,000 | 2,950 | 2,996 | 262,400 | 998.67 |
| 2014-07-10 | 3,020 | 3,020 | 2,982 | 2,994 | 414,800 | 998 |
| 2014-07-09 | 2,998 | 2,999 | 2,970 | 2,997 | 443,600 | 999 |
| 2014-07-08 | 3,050 | 3,070 | 3,020 | 3,035 | 619,301 | 1,011.67 |
| 2014-07-07 | 3,020 | 3,030 | 2,997 | 3,005 | 710,301 | 1,001.67 |
| 2014-07-04 | 2,978 | 3,070 | 2,954 | 3,050 | 866,301 | 1,016.67 |
| 2014-07-03 | 2,841 | 2,945 | 2,834 | 2,931 | 1,066,101 | 977 |
| 2014-07-02 | 2,815 | 2,849 | 2,801 | 2,815 | 739,601 | 938.33 |
| 2014-07-01 | 2,837 | 2,837 | 2,793 | 2,810 | 575,101 | 936.67 |
| 2014-06-30 | 2,775 | 2,794 | 2,763 | 2,787 | 826,201 | 929 |
| 2014-06-27 | 2,736 | 2,784 | 2,716 | 2,725 | 518,201 | 908.33 |
| 2014-06-26 | 2,720 | 2,734 | 2,707 | 2,716 | 225,600 | 905.33 |
| 2014-06-25 | 2,721 | 2,744 | 2,720 | 2,723 | 273,500 | 907.67 |
| 2014-06-24 | 2,743 | 2,750 | 2,716 | 2,721 | 214,900 | 907 |
| 2014-06-23 | 2,755 | 2,769 | 2,729 | 2,741 | 467,700 | 913.67 |
| 2014-06-20 | 2,750 | 2,761 | 2,704 | 2,705 | 487,100 | 901.67 |
| 2014-06-19 | 2,754 | 2,767 | 2,722 | 2,747 | 489,400 | 915.67 |
| 2014-06-18 | 2,740 | 2,747 | 2,717 | 2,738 | 244,700 | 912.67 |
| 2014-06-17 | 2,737 | 2,758 | 2,718 | 2,729 | 183,200 | 909.67 |
| 2014-06-16 | 2,739 | 2,739 | 2,710 | 2,720 | 157,800 | 906.67 |
| 2014-06-13 | 2,703 | 2,765 | 2,697 | 2,755 | 313,300 | 918.33 |
| 2014-06-12 | 2,735 | 2,753 | 2,712 | 2,736 | 216,300 | 912 |
| 2014-06-11 | 2,732 | 2,752 | 2,718 | 2,742 | 388,200 | 914 |
| 2014-06-10 | 2,778 | 2,779 | 2,723 | 2,729 | 242,200 | 909.67 |
| 2014-06-09 | 2,842 | 2,842 | 2,766 | 2,771 | 346,900 | 923.67 |
| 2014-06-06 | 2,780 | 2,802 | 2,768 | 2,792 | 396,800 | 930.67 |
| 2014-06-05 | 2,781 | 2,781 | 2,733 | 2,747 | 188,800 | 915.67 |
| 2014-06-04 | 2,756 | 2,768 | 2,729 | 2,750 | 304,600 | 916.67 |
| 2014-06-03 | 2,771 | 2,771 | 2,641 | 2,730 | 555,701 | 910 |
| 2014-06-02 | 2,750 | 2,804 | 2,744 | 2,759 | 639,801 | 919.67 |
| 2014-05-30 | 2,678 | 2,714 | 2,655 | 2,700 | 662,901 | 900 |
| 2014-05-29 | 2,610 | 2,678 | 2,602 | 2,665 | 653,201 | 888.33 |
| 2014-05-28 | 2,650 | 2,722 | 2,587 | 2,612 | 917,701 | 870.67 |
| 2014-05-27 | 2,501 | 2,569 | 2,487 | 2,550 | 444,100 | 850 |
| 2014-05-26 | 2,514 | 2,520 | 2,473 | 2,493 | 318,400 | 831 |
| 2014-05-23 | 2,463 | 2,500 | 2,453 | 2,481 | 180,500 | 827 |
| 2014-05-22 | 2,459 | 2,466 | 2,424 | 2,460 | 238,700 | 820 |
| 2014-05-21 | 2,442 | 2,445 | 2,404 | 2,429 | 229,700 | 809.67 |
| 2014-05-20 | 2,498 | 2,504 | 2,471 | 2,472 | 192,700 | 824 |
| 2014-05-19 | 2,497 | 2,521 | 2,457 | 2,474 | 286,300 | 824.67 |
| 2014-05-16 | 2,510 | 2,531 | 2,492 | 2,507 | 279,100 | 835.67 |
| 2014-05-15 | 2,545 | 2,574 | 2,528 | 2,570 | 295,600 | 856.67 |
| 2014-05-14 | 2,594 | 2,594 | 2,538 | 2,553 | 353,400 | 851 |
| 2014-05-13 | 2,559 | 2,573 | 2,537 | 2,550 | 270,600 | 850 |
| 2014-05-12 | 2,495 | 2,543 | 2,495 | 2,499 | 240,100 | 833 |
| 2014-05-09 | 2,516 | 2,605 | 2,516 | 2,525 | 584,601 | 841.67 |
| 2014-05-08 | 2,481 | 2,527 | 2,481 | 2,515 | 164,900 | 838.33 |
| 2014-05-07 | 2,508 | 2,517 | 2,468 | 2,479 | 543,401 | 826.33 |
| 2014-05-02 | 2,553 | 2,560 | 2,528 | 2,541 | 333,000 | 847 |
| 2014-05-01 | 2,512 | 2,560 | 2,500 | 2,553 | 261,600 | 851 |
| 2014-04-30 | 2,499 | 2,527 | 2,470 | 2,486 | 653,301 | 828.67 |
| 2014-04-28 | 2,470 | 2,504 | 2,440 | 2,485 | 511,301 | 828.33 |
| 2014-04-25 | 2,495 | 2,527 | 2,487 | 2,493 | 385,800 | 831 |
| 2014-04-24 | 2,511 | 2,542 | 2,419 | 2,475 | 639,401 | 825 |
| 2014-04-23 | 2,508 | 2,542 | 2,500 | 2,530 | 275,600 | 843.33 |
| 2014-04-22 | 2,562 | 2,567 | 2,505 | 2,507 | 319,700 | 835.67 |
| 2014-04-21 | 2,566 | 2,588 | 2,534 | 2,545 | 288,100 | 848.33 |
| 2014-04-18 | 2,587 | 2,587 | 2,549 | 2,565 | 207,000 | 855 |
| 2014-04-17 | 2,612 | 2,649 | 2,566 | 2,581 | 266,100 | 860.33 |
| 2014-04-16 | 2,554 | 2,600 | 2,551 | 2,581 | 356,700 | 860.33 |
| 2014-04-15 | 2,502 | 2,517 | 2,472 | 2,514 | 481,300 | 838 |
| 2014-04-14 | 2,545 | 2,555 | 2,520 | 2,521 | 371,000 | 840.33 |
| 2014-04-11 | 2,552 | 2,590 | 2,532 | 2,581 | 264,700 | 860.33 |
| 2014-04-10 | 2,680 | 2,706 | 2,626 | 2,635 | 173,000 | 878.33 |
| 2014-04-09 | 2,628 | 2,676 | 2,612 | 2,626 | 337,200 | 875.33 |
| 2014-04-08 | 2,707 | 2,720 | 2,653 | 2,660 | 343,000 | 886.67 |
| 2014-04-07 | 2,743 | 2,755 | 2,707 | 2,718 | 305,400 | 906 |
| 2014-04-04 | 2,746 | 2,758 | 2,710 | 2,732 | 280,700 | 910.67 |
| 2014-04-03 | 2,782 | 2,803 | 2,742 | 2,746 | 363,800 | 915.33 |
| 2014-04-02 | 2,851 | 2,875 | 2,770 | 2,783 | 470,100 | 927.67 |
| 2014-04-01 | 2,885 | 2,890 | 2,803 | 2,850 | 407,900 | 950 |
| 2014-03-31 | 2,804 | 2,862 | 2,783 | 2,860 | 452,300 | 953.33 |
| 2014-03-28 | 2,757 | 2,802 | 2,736 | 2,802 | 236,700 | 934 |
| 2014-03-27 | 2,765 | 2,798 | 2,720 | 2,793 | 329,500 | 931 |
| 2014-03-26 | 2,747 | 2,782 | 2,737 | 2,762 | 252,200 | 920.67 |
| 2014-03-25 | 2,660 | 2,738 | 2,660 | 2,715 | 360,000 | 905 |
| 2014-03-24 | 2,657 | 2,705 | 2,647 | 2,647 | 273,000 | 882.33 |
| 2014-03-20 | 2,695 | 2,705 | 2,647 | 2,659 | 197,400 | 886.33 |
| 2014-03-19 | 2,667 | 2,728 | 2,661 | 2,684 | 260,300 | 894.67 |
| 2014-03-18 | 2,701 | 2,719 | 2,657 | 2,663 | 200,300 | 887.67 |
| 2014-03-17 | 2,690 | 2,747 | 2,633 | 2,652 | 358,700 | 884 |
| 2014-03-14 | 2,761 | 2,799 | 2,720 | 2,724 | 421,700 | 908 |
| 2014-03-13 | 2,813 | 2,858 | 2,813 | 2,822 | 175,700 | 940.67 |
| 2014-03-12 | 2,804 | 2,848 | 2,800 | 2,837 | 292,500 | 945.67 |
| 2014-03-11 | 2,846 | 2,866 | 2,804 | 2,845 | 188,400 | 948.33 |
| 2014-03-10 | 2,878 | 2,882 | 2,811 | 2,845 | 301,100 | 948.33 |
| 2014-03-07 | 2,903 | 2,939 | 2,855 | 2,916 | 252,700 | 972 |
| 2014-03-06 | 2,868 | 2,899 | 2,854 | 2,894 | 249,300 | 964.67 |
| 2014-03-05 | 2,903 | 2,926 | 2,876 | 2,887 | 214,500 | 962.33 |
| 2014-03-04 | 2,885 | 2,936 | 2,869 | 2,882 | 272,400 | 960.67 |
| 2014-03-03 | 2,936 | 2,936 | 2,880 | 2,908 | 174,500 | 969.33 |
| 2014-02-28 | 2,960 | 2,978 | 2,922 | 2,962 | 172,700 | 987.33 |
| 2014-02-27 | 2,984 | 2,998 | 2,934 | 2,957 | 133,700 | 985.67 |
| 2014-02-26 | 2,974 | 3,020 | 2,974 | 2,985 | 318,400 | 995 |
| 2014-02-25 | 3,030 | 3,045 | 2,989 | 3,000 | 373,900 | 1,000 |
| 2014-02-24 | 2,964 | 3,025 | 2,936 | 2,998 | 345,900 | 999.33 |
| 2014-02-21 | 2,920 | 2,985 | 2,920 | 2,977 | 151,400 | 992.33 |
| 2014-02-20 | 2,943 | 2,943 | 2,856 | 2,865 | 202,800 | 955 |
| 2014-02-19 | 2,960 | 2,965 | 2,930 | 2,947 | 115,200 | 982.33 |
| 2014-02-18 | 2,902 | 2,966 | 2,865 | 2,956 | 239,100 | 985.33 |
| 2014-02-17 | 2,824 | 2,902 | 2,824 | 2,900 | 219,200 | 966.67 |
| 2014-02-14 | 2,898 | 2,928 | 2,808 | 2,827 | 183,500 | 942.33 |
| 2014-02-13 | 2,922 | 2,927 | 2,884 | 2,907 | 228,500 | 969 |
| 2014-02-12 | 2,925 | 2,946 | 2,904 | 2,923 | 229,400 | 974.33 |
| 2014-02-10 | 2,943 | 2,950 | 2,874 | 2,898 | 260,100 | 966 |
| 2014-02-07 | 2,845 | 2,892 | 2,818 | 2,874 | 389,900 | 958 |
| 2014-02-06 | 2,856 | 2,890 | 2,799 | 2,807 | 381,900 | 935.67 |
| 2014-02-05 | 2,816 | 2,858 | 2,793 | 2,832 | 404,100 | 944 |
| 2014-02-04 | 2,831 | 2,844 | 2,761 | 2,761 | 372,400 | 920.33 |
| 2014-02-03 | 2,946 | 2,978 | 2,886 | 2,904 | 543,201 | 968 |
| 2014-01-31 | 3,025 | 3,060 | 2,878 | 2,969 | 908,901 | 989.67 |
| 2014-01-30 | 3,115 | 3,150 | 2,973 | 3,060 | 566,501 | 1,020 |
| 2014-01-29 | 3,320 | 3,345 | 3,270 | 3,315 | 166,200 | 1,105 |
| 2014-01-28 | 3,255 | 3,320 | 3,255 | 3,260 | 249,600 | 1,086.67 |
| 2014-01-27 | 3,200 | 3,275 | 3,200 | 3,245 | 204,900 | 1,081.67 |
| 2014-01-24 | 3,280 | 3,355 | 3,280 | 3,340 | 355,800 | 1,113.33 |
| 2014-01-23 | 3,390 | 3,410 | 3,345 | 3,380 | 350,800 | 1,126.67 |
| 2014-01-22 | 3,345 | 3,360 | 3,310 | 3,350 | 166,800 | 1,116.67 |
| 2014-01-21 | 3,350 | 3,395 | 3,330 | 3,350 | 197,300 | 1,116.67 |
| 2014-01-20 | 3,360 | 3,360 | 3,295 | 3,325 | 135,600 | 1,108.33 |
| 2014-01-17 | 3,340 | 3,365 | 3,330 | 3,345 | 276,200 | 1,115 |
| 2014-01-16 | 3,390 | 3,395 | 3,350 | 3,365 | 288,400 | 1,121.67 |
| 2014-01-15 | 3,350 | 3,420 | 3,345 | 3,365 | 263,800 | 1,121.67 |
| 2014-01-14 | 3,325 | 3,345 | 3,265 | 3,305 | 250,200 | 1,101.67 |
| 2014-01-10 | 3,375 | 3,395 | 3,325 | 3,395 | 278,400 | 1,131.67 |
| 2014-01-09 | 3,410 | 3,420 | 3,370 | 3,415 | 341,200 | 1,138.33 |
| 2014-01-08 | 3,375 | 3,435 | 3,375 | 3,405 | 434,300 | 1,135 |
| 2014-01-07 | 3,335 | 3,350 | 3,280 | 3,335 | 379,800 | 1,111.67 |
| 2014-01-06 | 3,345 | 3,355 | 3,315 | 3,340 | 345,200 | 1,113.33 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株