9987 (株)スズケン 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 | 3,380 | 3,380 | 3,340 | 3,340 | 119,000 | 3,036.36 |
| 2014-12-29 | 3,340 | 3,370 | 3,315 | 3,365 | 153,700 | 3,059.09 |
| 2014-12-26 | 3,345 | 3,355 | 3,320 | 3,345 | 105,700 | 3,040.91 |
| 2014-12-25 | 3,365 | 3,380 | 3,320 | 3,335 | 113,900 | 3,031.82 |
| 2014-12-24 | 3,360 | 3,365 | 3,330 | 3,365 | 175,100 | 3,059.09 |
| 2014-12-22 | 3,310 | 3,330 | 3,270 | 3,320 | 200,400 | 3,018.18 |
| 2014-12-19 | 3,260 | 3,335 | 3,250 | 3,285 | 507,600 | 2,986.36 |
| 2014-12-18 | 3,200 | 3,220 | 3,165 | 3,180 | 309,100 | 2,890.91 |
| 2014-12-17 | 3,075 | 3,130 | 3,055 | 3,105 | 473,700 | 2,822.73 |
| 2014-12-16 | 3,040 | 3,085 | 3,030 | 3,065 | 383,500 | 2,786.36 |
| 2014-12-15 | 2,951 | 3,085 | 2,944 | 3,060 | 358,700 | 2,781.82 |
| 2014-12-12 | 3,005 | 3,025 | 2,997 | 2,997 | 322,000 | 2,724.55 |
| 2014-12-11 | 2,958 | 3,025 | 2,942 | 3,015 | 330,900 | 2,740.91 |
| 2014-12-10 | 3,030 | 3,070 | 2,984 | 2,989 | 439,200 | 2,717.27 |
| 2014-12-09 | 3,020 | 3,075 | 3,020 | 3,070 | 331,900 | 2,790.91 |
| 2014-12-08 | 3,070 | 3,075 | 3,035 | 3,065 | 201,500 | 2,786.36 |
| 2014-12-05 | 3,065 | 3,080 | 3,015 | 3,060 | 229,300 | 2,781.82 |
| 2014-12-04 | 3,125 | 3,135 | 3,085 | 3,105 | 240,300 | 2,822.73 |
| 2014-12-03 | 3,080 | 3,110 | 3,065 | 3,085 | 271,700 | 2,804.55 |
| 2014-12-02 | 3,065 | 3,085 | 3,050 | 3,075 | 208,800 | 2,795.45 |
| 2014-12-01 | 3,070 | 3,110 | 3,050 | 3,095 | 314,700 | 2,813.64 |
| 2014-11-28 | 3,015 | 3,055 | 3,015 | 3,040 | 217,700 | 2,763.64 |
| 2014-11-27 | 3,035 | 3,045 | 3,000 | 3,000 | 159,800 | 2,727.27 |
| 2014-11-26 | 3,080 | 3,100 | 3,035 | 3,035 | 343,700 | 2,759.09 |
| 2014-11-25 | 3,050 | 3,070 | 3,015 | 3,045 | 894,700 | 2,768.18 |
| 2014-11-21 | 3,040 | 3,050 | 3,000 | 3,050 | 291,100 | 2,772.73 |
| 2014-11-20 | 3,095 | 3,100 | 3,045 | 3,060 | 268,800 | 2,781.82 |
| 2014-11-19 | 3,100 | 3,115 | 3,040 | 3,055 | 241,700 | 2,777.27 |
| 2014-11-18 | 3,085 | 3,115 | 3,040 | 3,065 | 357,200 | 2,786.36 |
| 2014-11-17 | 3,115 | 3,130 | 3,060 | 3,075 | 396,000 | 2,795.45 |
| 2014-11-14 | 3,150 | 3,175 | 3,090 | 3,125 | 479,800 | 2,840.91 |
| 2014-11-13 | 3,040 | 3,120 | 3,040 | 3,100 | 258,900 | 2,818.18 |
| 2014-11-12 | 3,065 | 3,090 | 3,040 | 3,045 | 231,600 | 2,768.18 |
| 2014-11-11 | 3,055 | 3,080 | 3,025 | 3,050 | 309,500 | 2,772.73 |
| 2014-11-10 | 3,030 | 3,060 | 3,005 | 3,035 | 183,900 | 2,759.09 |
| 2014-11-07 | 3,025 | 3,045 | 2,974 | 3,040 | 323,000 | 2,763.64 |
| 2014-11-06 | 3,035 | 3,075 | 3,000 | 3,010 | 318,400 | 2,736.36 |
| 2014-11-05 | 2,988 | 3,045 | 2,970 | 3,010 | 350,600 | 2,736.36 |
| 2014-11-04 | 3,090 | 3,090 | 2,962 | 2,980 | 576,000 | 2,709.09 |
| 2014-10-31 | 2,859 | 2,966 | 2,835 | 2,954 | 379,600 | 2,685.45 |
| 2014-10-30 | 2,826 | 2,856 | 2,800 | 2,834 | 417,800 | 2,576.36 |
| 2014-10-29 | 2,821 | 2,835 | 2,769 | 2,811 | 520,900 | 2,555.45 |
| 2014-10-28 | 2,822 | 2,941 | 2,822 | 2,828 | 586,100 | 2,570.91 |
| 2014-10-27 | 2,890 | 2,896 | 2,820 | 2,842 | 358,900 | 2,583.64 |
| 2014-10-24 | 2,871 | 2,902 | 2,850 | 2,897 | 305,000 | 2,633.64 |
| 2014-10-23 | 2,874 | 2,874 | 2,821 | 2,839 | 224,900 | 2,580.91 |
| 2014-10-22 | 2,834 | 2,882 | 2,831 | 2,879 | 275,600 | 2,617.27 |
| 2014-10-21 | 2,863 | 2,866 | 2,774 | 2,802 | 367,000 | 2,547.27 |
| 2014-10-20 | 2,860 | 2,910 | 2,850 | 2,871 | 519,500 | 2,610 |
| 2014-10-17 | 2,816 | 2,834 | 2,784 | 2,784 | 420,600 | 2,530.91 |
| 2014-10-16 | 2,806 | 2,848 | 2,790 | 2,797 | 382,300 | 2,542.73 |
| 2014-10-15 | 2,813 | 2,887 | 2,766 | 2,880 | 571,500 | 2,618.18 |
| 2014-10-14 | 2,907 | 2,910 | 2,800 | 2,823 | 625,000 | 2,566.36 |
| 2014-10-10 | 2,988 | 3,015 | 2,971 | 2,976 | 255,400 | 2,705.45 |
| 2014-10-09 | 3,075 | 3,085 | 3,020 | 3,045 | 321,700 | 2,768.18 |
| 2014-10-08 | 3,065 | 3,105 | 3,050 | 3,050 | 219,300 | 2,772.73 |
| 2014-10-07 | 3,115 | 3,140 | 3,110 | 3,115 | 209,000 | 2,831.82 |
| 2014-10-06 | 3,150 | 3,170 | 3,120 | 3,120 | 167,200 | 2,836.36 |
| 2014-10-03 | 3,140 | 3,150 | 3,105 | 3,130 | 211,400 | 2,845.45 |
| 2014-10-02 | 3,190 | 3,285 | 3,150 | 3,160 | 528,100 | 2,872.73 |
| 2014-10-01 | 3,170 | 3,195 | 3,160 | 3,160 | 201,300 | 2,872.73 |
| 2014-09-30 | 3,205 | 3,205 | 3,150 | 3,160 | 253,600 | 2,872.73 |
| 2014-09-29 | 3,225 | 3,235 | 3,190 | 3,205 | 215,900 | 2,913.64 |
| 2014-09-26 | 3,210 | 3,245 | 3,200 | 3,220 | 226,400 | 2,927.27 |
| 2014-09-25 | 3,290 | 3,300 | 3,270 | 3,300 | 204,700 | 3,000 |
| 2014-09-24 | 3,300 | 3,300 | 3,255 | 3,280 | 263,500 | 2,981.82 |
| 2014-09-22 | 3,440 | 3,440 | 3,300 | 3,320 | 374,200 | 3,018.18 |
| 2014-09-19 | 3,445 | 3,470 | 3,420 | 3,455 | 205,400 | 3,140.91 |
| 2014-09-18 | 3,410 | 3,440 | 3,400 | 3,420 | 185,800 | 3,109.09 |
| 2014-09-17 | 3,380 | 3,405 | 3,375 | 3,375 | 109,400 | 3,068.18 |
| 2014-09-16 | 3,400 | 3,415 | 3,370 | 3,385 | 148,900 | 3,077.27 |
| 2014-09-12 | 3,380 | 3,420 | 3,360 | 3,415 | 342,200 | 3,104.55 |
| 2014-09-11 | 3,480 | 3,480 | 3,425 | 3,430 | 169,200 | 3,118.18 |
| 2014-09-10 | 3,395 | 3,485 | 3,385 | 3,480 | 193,800 | 3,163.64 |
| 2014-09-09 | 3,425 | 3,430 | 3,400 | 3,405 | 98,700 | 3,095.45 |
| 2014-09-08 | 3,430 | 3,435 | 3,395 | 3,415 | 90,400 | 3,104.55 |
| 2014-09-05 | 3,460 | 3,460 | 3,380 | 3,400 | 106,300 | 3,090.91 |
| 2014-09-04 | 3,445 | 3,465 | 3,415 | 3,435 | 186,800 | 3,122.73 |
| 2014-09-03 | 3,450 | 3,450 | 3,395 | 3,430 | 165,600 | 3,118.18 |
| 2014-09-02 | 3,445 | 3,465 | 3,420 | 3,445 | 111,100 | 3,131.82 |
| 2014-09-01 | 3,470 | 3,485 | 3,430 | 3,440 | 99,600 | 3,127.27 |
| 2014-08-29 | 3,415 | 3,475 | 3,405 | 3,465 | 211,000 | 3,150 |
| 2014-08-28 | 3,375 | 3,425 | 3,360 | 3,415 | 227,600 | 3,104.55 |
| 2014-08-27 | 3,405 | 3,440 | 3,370 | 3,400 | 214,900 | 3,090.91 |
| 2014-08-26 | 3,415 | 3,450 | 3,405 | 3,420 | 149,600 | 3,109.09 |
| 2014-08-25 | 3,445 | 3,455 | 3,425 | 3,435 | 97,700 | 3,122.73 |
| 2014-08-22 | 3,455 | 3,470 | 3,410 | 3,425 | 125,600 | 3,113.64 |
| 2014-08-21 | 3,445 | 3,455 | 3,395 | 3,450 | 218,500 | 3,136.36 |
| 2014-08-20 | 3,475 | 3,500 | 3,435 | 3,435 | 212,400 | 3,122.73 |
| 2014-08-19 | 3,480 | 3,500 | 3,465 | 3,490 | 226,000 | 3,172.73 |
| 2014-08-18 | 3,435 | 3,455 | 3,410 | 3,440 | 199,800 | 3,127.27 |
| 2014-08-15 | 3,360 | 3,435 | 3,350 | 3,435 | 281,600 | 3,122.73 |
| 2014-08-14 | 3,360 | 3,365 | 3,330 | 3,350 | 230,100 | 3,045.45 |
| 2014-08-13 | 3,315 | 3,355 | 3,280 | 3,345 | 324,400 | 3,040.91 |
| 2014-08-12 | 3,320 | 3,345 | 3,305 | 3,320 | 241,600 | 3,018.18 |
| 2014-08-11 | 3,300 | 3,305 | 3,250 | 3,275 | 156,400 | 2,977.27 |
| 2014-08-08 | 3,240 | 3,285 | 3,200 | 3,250 | 470,300 | 2,954.55 |
| 2014-08-07 | 3,200 | 3,255 | 3,175 | 3,255 | 267,100 | 2,959.09 |
| 2014-08-06 | 3,210 | 3,240 | 3,200 | 3,210 | 184,800 | 2,918.18 |
| 2014-08-05 | 3,320 | 3,330 | 3,235 | 3,245 | 267,900 | 2,950 |
| 2014-08-04 | 3,275 | 3,345 | 3,240 | 3,320 | 266,700 | 3,018.18 |
| 2014-08-01 | 3,300 | 3,310 | 3,265 | 3,275 | 226,200 | 2,977.27 |
| 2014-07-31 | 3,320 | 3,345 | 3,280 | 3,310 | 505,100 | 3,009.09 |
| 2014-07-30 | 3,375 | 3,390 | 3,350 | 3,355 | 233,600 | 3,050 |
| 2014-07-29 | 3,415 | 3,445 | 3,385 | 3,400 | 191,500 | 3,090.91 |
| 2014-07-28 | 3,450 | 3,460 | 3,405 | 3,415 | 178,100 | 3,104.55 |
| 2014-07-25 | 3,400 | 3,455 | 3,365 | 3,450 | 181,900 | 3,136.36 |
| 2014-07-24 | 3,450 | 3,455 | 3,410 | 3,420 | 171,600 | 3,109.09 |
| 2014-07-23 | 3,465 | 3,475 | 3,445 | 3,455 | 103,700 | 3,140.91 |
| 2014-07-22 | 3,500 | 3,500 | 3,460 | 3,460 | 184,600 | 3,145.45 |
| 2014-07-18 | 3,500 | 3,505 | 3,460 | 3,485 | 179,900 | 3,168.18 |
| 2014-07-17 | 3,570 | 3,570 | 3,520 | 3,540 | 220,700 | 3,218.18 |
| 2014-07-16 | 3,595 | 3,600 | 3,560 | 3,570 | 116,500 | 3,245.45 |
| 2014-07-15 | 3,580 | 3,620 | 3,570 | 3,590 | 102,700 | 3,263.64 |
| 2014-07-14 | 3,560 | 3,595 | 3,560 | 3,585 | 107,200 | 3,259.09 |
| 2014-07-11 | 3,555 | 3,590 | 3,555 | 3,580 | 129,500 | 3,254.55 |
| 2014-07-10 | 3,635 | 3,640 | 3,565 | 3,585 | 156,800 | 3,259.09 |
| 2014-07-09 | 3,645 | 3,655 | 3,620 | 3,635 | 195,500 | 3,304.55 |
| 2014-07-08 | 3,695 | 3,725 | 3,670 | 3,690 | 140,100 | 3,354.55 |
| 2014-07-07 | 3,675 | 3,725 | 3,660 | 3,700 | 161,400 | 3,363.64 |
| 2014-07-04 | 3,810 | 3,815 | 3,720 | 3,745 | 175,300 | 3,404.55 |
| 2014-07-03 | 3,850 | 3,880 | 3,780 | 3,790 | 109,600 | 3,445.45 |
| 2014-07-02 | 3,810 | 3,840 | 3,790 | 3,820 | 96,100 | 3,472.73 |
| 2014-07-01 | 3,790 | 3,835 | 3,775 | 3,820 | 143,900 | 3,472.73 |
| 2014-06-30 | 3,745 | 3,780 | 3,725 | 3,770 | 153,100 | 3,427.27 |
| 2014-06-27 | 3,720 | 3,755 | 3,700 | 3,745 | 218,300 | 3,404.55 |
| 2014-06-26 | 3,760 | 3,775 | 3,700 | 3,725 | 189,400 | 3,386.36 |
| 2014-06-25 | 3,775 | 3,810 | 3,730 | 3,745 | 201,600 | 3,404.55 |
| 2014-06-24 | 3,730 | 3,765 | 3,655 | 3,755 | 250,100 | 3,413.64 |
| 2014-06-23 | 3,775 | 3,830 | 3,760 | 3,800 | 247,100 | 3,454.55 |
| 2014-06-20 | 3,760 | 3,790 | 3,715 | 3,755 | 306,700 | 3,413.64 |
| 2014-06-19 | 3,650 | 3,745 | 3,650 | 3,735 | 209,700 | 3,395.45 |
| 2014-06-18 | 3,660 | 3,720 | 3,655 | 3,690 | 179,100 | 3,354.55 |
| 2014-06-17 | 3,645 | 3,690 | 3,630 | 3,655 | 244,900 | 3,322.73 |
| 2014-06-16 | 3,605 | 3,635 | 3,585 | 3,595 | 107,400 | 3,268.18 |
| 2014-06-13 | 3,570 | 3,670 | 3,550 | 3,645 | 278,700 | 3,313.64 |
| 2014-06-12 | 3,585 | 3,610 | 3,555 | 3,590 | 178,100 | 3,263.64 |
| 2014-06-11 | 3,585 | 3,645 | 3,585 | 3,630 | 178,800 | 3,300 |
| 2014-06-10 | 3,590 | 3,625 | 3,575 | 3,585 | 115,400 | 3,259.09 |
| 2014-06-09 | 3,615 | 3,630 | 3,565 | 3,575 | 144,700 | 3,250 |
| 2014-06-06 | 3,650 | 3,680 | 3,580 | 3,590 | 202,300 | 3,263.64 |
| 2014-06-05 | 3,675 | 3,680 | 3,625 | 3,655 | 176,900 | 3,322.73 |
| 2014-06-04 | 3,740 | 3,750 | 3,645 | 3,695 | 236,300 | 3,359.09 |
| 2014-06-03 | 3,745 | 3,765 | 3,720 | 3,730 | 288,400 | 3,390.91 |
| 2014-06-02 | 3,655 | 3,700 | 3,620 | 3,660 | 169,000 | 3,327.27 |
| 2014-05-30 | 3,580 | 3,605 | 3,550 | 3,600 | 251,600 | 3,272.73 |
| 2014-05-29 | 3,595 | 3,650 | 3,545 | 3,565 | 241,000 | 3,240.91 |
| 2014-05-28 | 3,515 | 3,575 | 3,500 | 3,525 | 196,500 | 3,204.55 |
| 2014-05-27 | 3,465 | 3,540 | 3,460 | 3,475 | 158,000 | 3,159.09 |
| 2014-05-26 | 3,460 | 3,475 | 3,410 | 3,460 | 148,900 | 3,145.45 |
| 2014-05-23 | 3,425 | 3,465 | 3,425 | 3,450 | 135,200 | 3,136.36 |
| 2014-05-22 | 3,365 | 3,420 | 3,345 | 3,415 | 187,200 | 3,104.55 |
| 2014-05-21 | 3,370 | 3,390 | 3,320 | 3,345 | 146,700 | 3,040.91 |
| 2014-05-20 | 3,420 | 3,425 | 3,380 | 3,380 | 90,700 | 3,072.73 |
| 2014-05-19 | 3,420 | 3,440 | 3,390 | 3,395 | 116,400 | 3,086.36 |
| 2014-05-16 | 3,425 | 3,465 | 3,385 | 3,425 | 158,200 | 3,113.64 |
| 2014-05-15 | 3,500 | 3,530 | 3,440 | 3,475 | 171,700 | 3,159.09 |
| 2014-05-14 | 3,555 | 3,585 | 3,530 | 3,550 | 117,700 | 3,227.27 |
| 2014-05-13 | 3,635 | 3,695 | 3,540 | 3,550 | 378,400 | 3,227.27 |
| 2014-05-12 | 3,670 | 3,720 | 3,640 | 3,645 | 209,200 | 3,313.64 |
| 2014-05-09 | 3,750 | 3,815 | 3,635 | 3,660 | 256,300 | 3,327.27 |
| 2014-05-08 | 3,830 | 3,865 | 3,780 | 3,800 | 157,800 | 3,454.55 |
| 2014-05-07 | 3,775 | 3,790 | 3,730 | 3,770 | 339,200 | 3,427.27 |
| 2014-05-02 | 3,825 | 3,830 | 3,755 | 3,770 | 124,100 | 3,427.27 |
| 2014-05-01 | 3,715 | 3,845 | 3,710 | 3,845 | 237,400 | 3,495.45 |
| 2014-04-30 | 3,710 | 3,750 | 3,625 | 3,680 | 280,900 | 3,345.45 |
| 2014-04-28 | 3,710 | 3,730 | 3,675 | 3,695 | 183,900 | 3,359.09 |
| 2014-04-25 | 3,710 | 3,775 | 3,705 | 3,745 | 217,400 | 3,404.55 |
| 2014-04-24 | 3,720 | 3,750 | 3,645 | 3,680 | 196,400 | 3,345.45 |
| 2014-04-23 | 3,755 | 3,765 | 3,695 | 3,730 | 212,900 | 3,390.91 |
| 2014-04-22 | 3,720 | 3,765 | 3,715 | 3,720 | 148,600 | 3,381.82 |
| 2014-04-21 | 3,770 | 3,795 | 3,695 | 3,695 | 136,200 | 3,359.09 |
| 2014-04-18 | 3,760 | 3,770 | 3,715 | 3,765 | 114,300 | 3,422.73 |
| 2014-04-17 | 3,745 | 3,775 | 3,720 | 3,750 | 221,600 | 3,409.09 |
| 2014-04-16 | 3,685 | 3,740 | 3,680 | 3,735 | 188,800 | 3,395.45 |
| 2014-04-15 | 3,705 | 3,720 | 3,625 | 3,640 | 252,000 | 3,309.09 |
| 2014-04-14 | 3,615 | 3,715 | 3,615 | 3,675 | 333,000 | 3,340.91 |
| 2014-04-11 | 3,660 | 3,665 | 3,610 | 3,610 | 231,900 | 3,281.82 |
| 2014-04-10 | 3,760 | 3,780 | 3,690 | 3,710 | 216,600 | 3,372.73 |
| 2014-04-09 | 3,730 | 3,765 | 3,700 | 3,730 | 257,300 | 3,390.91 |
| 2014-04-08 | 3,855 | 3,855 | 3,755 | 3,775 | 191,100 | 3,431.82 |
| 2014-04-07 | 3,895 | 3,940 | 3,810 | 3,835 | 237,900 | 3,486.36 |
| 2014-04-04 | 3,960 | 3,995 | 3,910 | 3,930 | 198,800 | 3,572.73 |
| 2014-04-03 | 4,010 | 4,025 | 3,965 | 3,985 | 182,300 | 3,622.73 |
| 2014-04-02 | 4,000 | 4,035 | 3,955 | 4,010 | 287,300 | 3,645.45 |
| 2014-04-01 | 4,020 | 4,030 | 3,950 | 3,995 | 236,000 | 3,631.82 |
| 2014-03-31 | 4,000 | 4,010 | 3,910 | 3,995 | 340,500 | 3,631.82 |
| 2014-03-28 | 3,990 | 4,075 | 3,960 | 4,000 | 355,000 | 3,636.36 |
| 2014-03-27 | 3,935 | 3,990 | 3,845 | 3,975 | 266,800 | 3,613.64 |
| 2014-03-26 | 3,935 | 3,985 | 3,925 | 3,950 | 291,800 | 3,590.91 |
| 2014-03-25 | 3,895 | 4,000 | 3,825 | 3,930 | 333,000 | 3,572.73 |
| 2014-03-24 | 3,885 | 3,970 | 3,870 | 3,895 | 422,100 | 3,540.91 |
| 2014-03-20 | 3,720 | 3,790 | 3,665 | 3,675 | 218,700 | 3,340.91 |
| 2014-03-19 | 3,635 | 3,695 | 3,625 | 3,645 | 186,800 | 3,313.64 |
| 2014-03-18 | 3,660 | 3,685 | 3,625 | 3,635 | 200,200 | 3,304.55 |
| 2014-03-17 | 3,635 | 3,670 | 3,605 | 3,615 | 155,500 | 3,286.36 |
| 2014-03-14 | 3,720 | 3,745 | 3,605 | 3,635 | 504,200 | 3,304.55 |
| 2014-03-13 | 3,840 | 3,880 | 3,815 | 3,820 | 300,300 | 3,472.73 |
| 2014-03-12 | 3,895 | 3,895 | 3,840 | 3,840 | 214,900 | 3,490.91 |
| 2014-03-11 | 3,940 | 3,990 | 3,915 | 3,965 | 248,500 | 3,604.55 |
| 2014-03-10 | 3,910 | 3,940 | 3,890 | 3,920 | 157,400 | 3,563.64 |
| 2014-03-07 | 3,940 | 3,945 | 3,905 | 3,935 | 174,500 | 3,577.27 |
| 2014-03-06 | 3,900 | 3,950 | 3,880 | 3,930 | 248,800 | 3,572.73 |
| 2014-03-05 | 3,910 | 3,925 | 3,870 | 3,900 | 181,300 | 3,545.45 |
| 2014-03-04 | 3,780 | 3,910 | 3,740 | 3,890 | 237,800 | 3,536.36 |
| 2014-03-03 | 3,845 | 3,845 | 3,745 | 3,785 | 184,500 | 3,440.91 |
| 2014-02-28 | 3,855 | 3,875 | 3,810 | 3,860 | 227,500 | 3,509.09 |
| 2014-02-27 | 3,910 | 3,925 | 3,860 | 3,860 | 257,500 | 3,509.09 |
| 2014-02-26 | 3,885 | 3,960 | 3,870 | 3,920 | 196,700 | 3,563.64 |
| 2014-02-25 | 3,940 | 3,985 | 3,900 | 3,950 | 205,800 | 3,590.91 |
| 2014-02-24 | 3,910 | 3,945 | 3,850 | 3,915 | 208,200 | 3,559.09 |
| 2014-02-21 | 3,855 | 3,940 | 3,840 | 3,910 | 225,800 | 3,554.55 |
| 2014-02-20 | 3,865 | 3,900 | 3,785 | 3,815 | 228,700 | 3,468.18 |
| 2014-02-19 | 3,895 | 3,925 | 3,815 | 3,860 | 183,300 | 3,509.09 |
| 2014-02-18 | 3,745 | 3,835 | 3,730 | 3,825 | 209,800 | 3,477.27 |
| 2014-02-17 | 3,785 | 3,850 | 3,735 | 3,785 | 216,600 | 3,440.91 |
| 2014-02-14 | 3,730 | 3,775 | 3,650 | 3,730 | 304,700 | 3,390.91 |
| 2014-02-13 | 3,745 | 3,745 | 3,665 | 3,680 | 137,100 | 3,345.45 |
| 2014-02-12 | 3,650 | 3,785 | 3,630 | 3,715 | 275,800 | 3,377.27 |
| 2014-02-10 | 3,635 | 3,650 | 3,535 | 3,645 | 136,700 | 3,313.64 |
| 2014-02-07 | 3,540 | 3,575 | 3,470 | 3,565 | 253,600 | 3,240.91 |
| 2014-02-06 | 3,580 | 3,580 | 3,470 | 3,495 | 331,200 | 3,177.27 |
| 2014-02-05 | 3,475 | 3,590 | 3,470 | 3,530 | 285,500 | 3,209.09 |
| 2014-02-04 | 3,520 | 3,550 | 3,420 | 3,480 | 324,300 | 3,163.64 |
| 2014-02-03 | 3,560 | 3,645 | 3,560 | 3,590 | 218,400 | 3,263.64 |
| 2014-01-31 | 3,585 | 3,595 | 3,510 | 3,560 | 235,700 | 3,236.36 |
| 2014-01-30 | 3,635 | 3,755 | 3,575 | 3,605 | 351,300 | 3,277.27 |
| 2014-01-29 | 3,460 | 3,635 | 3,460 | 3,635 | 220,500 | 3,304.55 |
| 2014-01-28 | 3,405 | 3,495 | 3,405 | 3,455 | 255,800 | 3,140.91 |
| 2014-01-27 | 3,430 | 3,490 | 3,375 | 3,450 | 329,700 | 3,136.36 |
| 2014-01-24 | 3,510 | 3,545 | 3,475 | 3,490 | 219,500 | 3,172.73 |
| 2014-01-23 | 3,655 | 3,665 | 3,565 | 3,570 | 202,100 | 3,245.45 |
| 2014-01-22 | 3,625 | 3,660 | 3,605 | 3,640 | 208,600 | 3,309.09 |
| 2014-01-21 | 3,615 | 3,635 | 3,595 | 3,615 | 138,300 | 3,286.36 |
| 2014-01-20 | 3,620 | 3,620 | 3,550 | 3,595 | 129,200 | 3,268.18 |
| 2014-01-17 | 3,505 | 3,600 | 3,490 | 3,580 | 162,900 | 3,254.55 |
| 2014-01-16 | 3,550 | 3,555 | 3,515 | 3,530 | 185,300 | 3,209.09 |
| 2014-01-15 | 3,480 | 3,520 | 3,455 | 3,510 | 178,400 | 3,190.91 |
| 2014-01-14 | 3,350 | 3,465 | 3,320 | 3,440 | 360,200 | 3,127.27 |
| 2014-01-10 | 3,370 | 3,380 | 3,310 | 3,365 | 299,100 | 3,059.09 |
| 2014-01-09 | 3,345 | 3,370 | 3,310 | 3,370 | 241,000 | 3,063.64 |
| 2014-01-08 | 3,390 | 3,410 | 3,350 | 3,380 | 176,800 | 3,072.73 |
| 2014-01-07 | 3,405 | 3,415 | 3,355 | 3,365 | 161,200 | 3,059.09 |
| 2014-01-06 | 3,425 | 3,445 | 3,345 | 3,415 | 281,500 | 3,104.55 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株