8273 (株)イズミ 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 | 4,290 | 4,290 | 4,230 | 4,250 | 72,300 | 4,250 |
| 2014-12-29 | 4,200 | 4,280 | 4,180 | 4,275 | 113,800 | 4,275 |
| 2014-12-26 | 4,125 | 4,190 | 4,125 | 4,180 | 56,900 | 4,180 |
| 2014-12-25 | 4,175 | 4,185 | 4,140 | 4,165 | 42,600 | 4,165 |
| 2014-12-24 | 4,165 | 4,180 | 4,140 | 4,160 | 76,500 | 4,160 |
| 2014-12-22 | 4,180 | 4,180 | 4,075 | 4,095 | 111,000 | 4,095 |
| 2014-12-19 | 4,110 | 4,185 | 4,100 | 4,180 | 178,200 | 4,180 |
| 2014-12-18 | 4,000 | 4,025 | 3,970 | 4,005 | 146,200 | 4,005 |
| 2014-12-17 | 3,840 | 3,955 | 3,840 | 3,900 | 157,600 | 3,900 |
| 2014-12-16 | 3,840 | 3,875 | 3,825 | 3,840 | 118,800 | 3,840 |
| 2014-12-15 | 3,860 | 3,980 | 3,845 | 3,935 | 130,000 | 3,935 |
| 2014-12-12 | 3,915 | 3,950 | 3,875 | 3,875 | 180,500 | 3,875 |
| 2014-12-11 | 3,820 | 3,975 | 3,820 | 3,940 | 149,000 | 3,940 |
| 2014-12-10 | 3,815 | 3,900 | 3,795 | 3,870 | 141,500 | 3,870 |
| 2014-12-09 | 3,840 | 3,850 | 3,825 | 3,835 | 72,800 | 3,835 |
| 2014-12-08 | 3,890 | 3,890 | 3,840 | 3,850 | 71,900 | 3,850 |
| 2014-12-05 | 3,840 | 3,895 | 3,805 | 3,870 | 814,800 | 3,870 |
| 2014-12-04 | 3,820 | 3,870 | 3,795 | 3,840 | 382,900 | 3,840 |
| 2014-12-03 | 3,820 | 3,820 | 3,765 | 3,785 | 85,700 | 3,785 |
| 2014-12-02 | 3,765 | 3,800 | 3,745 | 3,775 | 88,200 | 3,775 |
| 2014-12-01 | 3,700 | 3,765 | 3,695 | 3,755 | 73,400 | 3,755 |
| 2014-11-28 | 3,700 | 3,735 | 3,630 | 3,720 | 84,700 | 3,720 |
| 2014-11-27 | 3,700 | 3,720 | 3,660 | 3,675 | 44,000 | 3,675 |
| 2014-11-26 | 3,730 | 3,760 | 3,695 | 3,710 | 79,300 | 3,710 |
| 2014-11-25 | 3,850 | 3,850 | 3,775 | 3,775 | 71,800 | 3,775 |
| 2014-11-21 | 3,725 | 3,820 | 3,670 | 3,805 | 204,500 | 3,805 |
| 2014-11-20 | 3,765 | 3,765 | 3,720 | 3,725 | 46,200 | 3,725 |
| 2014-11-19 | 3,735 | 3,780 | 3,725 | 3,740 | 77,100 | 3,740 |
| 2014-11-18 | 3,685 | 3,745 | 3,680 | 3,740 | 133,200 | 3,740 |
| 2014-11-17 | 3,750 | 3,755 | 3,645 | 3,660 | 116,900 | 3,660 |
| 2014-11-14 | 3,740 | 3,750 | 3,700 | 3,750 | 91,800 | 3,750 |
| 2014-11-13 | 3,595 | 3,700 | 3,595 | 3,690 | 85,000 | 3,690 |
| 2014-11-12 | 3,605 | 3,665 | 3,605 | 3,625 | 80,100 | 3,625 |
| 2014-11-11 | 3,515 | 3,595 | 3,515 | 3,595 | 75,600 | 3,595 |
| 2014-11-10 | 3,495 | 3,565 | 3,485 | 3,505 | 81,600 | 3,505 |
| 2014-11-07 | 3,570 | 3,570 | 3,525 | 3,535 | 60,300 | 3,535 |
| 2014-11-06 | 3,605 | 3,620 | 3,515 | 3,525 | 160,300 | 3,525 |
| 2014-11-05 | 3,595 | 3,635 | 3,575 | 3,620 | 123,800 | 3,620 |
| 2014-11-04 | 3,680 | 3,680 | 3,575 | 3,585 | 203,100 | 3,585 |
| 2014-10-31 | 3,565 | 3,600 | 3,520 | 3,550 | 280,200 | 3,550 |
| 2014-10-30 | 3,550 | 3,585 | 3,515 | 3,520 | 128,000 | 3,520 |
| 2014-10-29 | 3,510 | 3,580 | 3,500 | 3,545 | 89,300 | 3,545 |
| 2014-10-28 | 3,485 | 3,495 | 3,460 | 3,465 | 57,800 | 3,465 |
| 2014-10-27 | 3,480 | 3,545 | 3,460 | 3,475 | 104,800 | 3,475 |
| 2014-10-24 | 3,505 | 3,525 | 3,450 | 3,470 | 77,700 | 3,470 |
| 2014-10-23 | 3,455 | 3,485 | 3,420 | 3,445 | 124,000 | 3,445 |
| 2014-10-22 | 3,500 | 3,525 | 3,455 | 3,475 | 136,600 | 3,475 |
| 2014-10-21 | 3,495 | 3,500 | 3,440 | 3,460 | 187,300 | 3,460 |
| 2014-10-20 | 3,445 | 3,500 | 3,435 | 3,465 | 184,100 | 3,465 |
| 2014-10-17 | 3,390 | 3,410 | 3,315 | 3,325 | 141,700 | 3,325 |
| 2014-10-16 | 3,375 | 3,460 | 3,365 | 3,385 | 125,100 | 3,385 |
| 2014-10-15 | 3,425 | 3,485 | 3,420 | 3,435 | 154,800 | 3,435 |
| 2014-10-14 | 3,400 | 3,470 | 3,400 | 3,410 | 182,000 | 3,410 |
| 2014-10-10 | 3,445 | 3,520 | 3,445 | 3,515 | 157,000 | 3,515 |
| 2014-10-09 | 3,615 | 3,615 | 3,520 | 3,525 | 113,600 | 3,525 |
| 2014-10-08 | 3,550 | 3,670 | 3,550 | 3,615 | 187,600 | 3,615 |
| 2014-10-07 | 3,680 | 3,690 | 3,545 | 3,560 | 250,900 | 3,560 |
| 2014-10-06 | 3,785 | 3,805 | 3,705 | 3,750 | 132,200 | 3,750 |
| 2014-10-03 | 3,650 | 3,745 | 3,650 | 3,715 | 158,000 | 3,715 |
| 2014-10-02 | 3,720 | 3,775 | 3,670 | 3,675 | 139,400 | 3,675 |
| 2014-10-01 | 3,750 | 3,790 | 3,720 | 3,760 | 80,900 | 3,760 |
| 2014-09-30 | 3,720 | 3,740 | 3,685 | 3,730 | 84,900 | 3,730 |
| 2014-09-29 | 3,745 | 3,760 | 3,700 | 3,720 | 83,300 | 3,720 |
| 2014-09-26 | 3,665 | 3,745 | 3,655 | 3,735 | 191,300 | 3,735 |
| 2014-09-25 | 3,590 | 3,665 | 3,590 | 3,665 | 142,000 | 3,665 |
| 2014-09-24 | 3,505 | 3,580 | 3,505 | 3,545 | 116,100 | 3,545 |
| 2014-09-22 | 3,500 | 3,535 | 3,470 | 3,535 | 100,400 | 3,535 |
| 2014-09-19 | 3,485 | 3,520 | 3,470 | 3,480 | 146,000 | 3,480 |
| 2014-09-18 | 3,485 | 3,505 | 3,470 | 3,475 | 80,000 | 3,475 |
| 2014-09-17 | 3,475 | 3,485 | 3,455 | 3,470 | 68,900 | 3,470 |
| 2014-09-16 | 3,435 | 3,480 | 3,425 | 3,470 | 79,500 | 3,470 |
| 2014-09-12 | 3,430 | 3,450 | 3,415 | 3,435 | 139,600 | 3,435 |
| 2014-09-11 | 3,460 | 3,465 | 3,400 | 3,415 | 70,600 | 3,415 |
| 2014-09-10 | 3,405 | 3,435 | 3,395 | 3,435 | 119,800 | 3,435 |
| 2014-09-09 | 3,435 | 3,450 | 3,420 | 3,425 | 79,400 | 3,425 |
| 2014-09-08 | 3,355 | 3,425 | 3,355 | 3,415 | 119,400 | 3,415 |
| 2014-09-05 | 3,360 | 3,370 | 3,330 | 3,335 | 80,100 | 3,335 |
| 2014-09-04 | 3,350 | 3,360 | 3,330 | 3,345 | 60,500 | 3,345 |
| 2014-09-03 | 3,360 | 3,370 | 3,345 | 3,360 | 109,200 | 3,360 |
| 2014-09-02 | 3,310 | 3,335 | 3,285 | 3,330 | 123,200 | 3,330 |
| 2014-09-01 | 3,250 | 3,310 | 3,235 | 3,305 | 184,800 | 3,305 |
| 2014-08-29 | 3,215 | 3,270 | 3,215 | 3,255 | 134,700 | 3,255 |
| 2014-08-28 | 3,190 | 3,245 | 3,180 | 3,235 | 152,900 | 3,235 |
| 2014-08-27 | 3,230 | 3,250 | 3,180 | 3,200 | 146,400 | 3,200 |
| 2014-08-26 | 3,230 | 3,295 | 3,230 | 3,240 | 329,900 | 3,240 |
| 2014-08-25 | 3,205 | 3,235 | 3,185 | 3,220 | 150,300 | 3,220 |
| 2014-08-22 | 3,195 | 3,200 | 3,185 | 3,190 | 121,300 | 3,190 |
| 2014-08-21 | 3,150 | 3,180 | 3,135 | 3,170 | 114,600 | 3,170 |
| 2014-08-20 | 3,105 | 3,145 | 3,105 | 3,130 | 117,100 | 3,130 |
| 2014-08-19 | 3,130 | 3,135 | 3,090 | 3,100 | 115,600 | 3,100 |
| 2014-08-18 | 3,080 | 3,115 | 3,070 | 3,100 | 150,700 | 3,100 |
| 2014-08-15 | 3,070 | 3,080 | 3,055 | 3,070 | 101,200 | 3,070 |
| 2014-08-14 | 3,065 | 3,100 | 3,045 | 3,065 | 246,200 | 3,065 |
| 2014-08-13 | 3,060 | 3,065 | 3,025 | 3,040 | 122,200 | 3,040 |
| 2014-08-12 | 3,055 | 3,095 | 3,055 | 3,080 | 87,700 | 3,080 |
| 2014-08-11 | 3,075 | 3,075 | 3,040 | 3,055 | 125,300 | 3,055 |
| 2014-08-08 | 3,090 | 3,135 | 3,030 | 3,035 | 138,400 | 3,035 |
| 2014-08-07 | 3,095 | 3,155 | 3,090 | 3,130 | 106,400 | 3,130 |
| 2014-08-06 | 3,115 | 3,135 | 3,095 | 3,100 | 86,000 | 3,100 |
| 2014-08-05 | 3,125 | 3,150 | 3,115 | 3,115 | 91,200 | 3,115 |
| 2014-08-04 | 3,135 | 3,155 | 3,120 | 3,130 | 93,400 | 3,130 |
| 2014-08-01 | 3,140 | 3,175 | 3,140 | 3,160 | 52,500 | 3,160 |
| 2014-07-31 | 3,190 | 3,210 | 3,170 | 3,170 | 76,100 | 3,170 |
| 2014-07-30 | 3,170 | 3,200 | 3,165 | 3,185 | 113,900 | 3,185 |
| 2014-07-29 | 3,165 | 3,195 | 3,165 | 3,195 | 58,800 | 3,195 |
| 2014-07-28 | 3,150 | 3,180 | 3,150 | 3,180 | 85,300 | 3,180 |
| 2014-07-25 | 3,170 | 3,200 | 3,135 | 3,160 | 145,100 | 3,160 |
| 2014-07-24 | 3,170 | 3,185 | 3,140 | 3,155 | 62,700 | 3,155 |
| 2014-07-23 | 3,190 | 3,205 | 3,175 | 3,180 | 35,900 | 3,180 |
| 2014-07-22 | 3,225 | 3,225 | 3,195 | 3,205 | 61,700 | 3,205 |
| 2014-07-18 | 3,160 | 3,210 | 3,160 | 3,195 | 40,400 | 3,195 |
| 2014-07-17 | 3,225 | 3,255 | 3,200 | 3,215 | 69,400 | 3,215 |
| 2014-07-16 | 3,205 | 3,240 | 3,185 | 3,220 | 78,900 | 3,220 |
| 2014-07-15 | 3,205 | 3,220 | 3,190 | 3,215 | 54,400 | 3,215 |
| 2014-07-14 | 3,200 | 3,215 | 3,185 | 3,205 | 55,300 | 3,205 |
| 2014-07-11 | 3,160 | 3,200 | 3,150 | 3,185 | 119,100 | 3,185 |
| 2014-07-10 | 3,230 | 3,235 | 3,180 | 3,185 | 93,200 | 3,185 |
| 2014-07-09 | 3,165 | 3,230 | 3,160 | 3,210 | 73,100 | 3,210 |
| 2014-07-08 | 3,210 | 3,245 | 3,185 | 3,210 | 141,800 | 3,210 |
| 2014-07-07 | 3,230 | 3,245 | 3,175 | 3,210 | 150,900 | 3,210 |
| 2014-07-04 | 3,170 | 3,195 | 3,130 | 3,195 | 214,100 | 3,195 |
| 2014-07-03 | 3,230 | 3,300 | 3,180 | 3,235 | 162,400 | 3,235 |
| 2014-07-02 | 3,265 | 3,320 | 3,260 | 3,275 | 64,000 | 3,275 |
| 2014-07-01 | 3,240 | 3,300 | 3,220 | 3,290 | 120,600 | 3,290 |
| 2014-06-30 | 3,190 | 3,220 | 3,170 | 3,210 | 87,300 | 3,210 |
| 2014-06-27 | 3,165 | 3,180 | 3,140 | 3,175 | 85,300 | 3,175 |
| 2014-06-26 | 3,220 | 3,220 | 3,165 | 3,180 | 56,800 | 3,180 |
| 2014-06-25 | 3,195 | 3,220 | 3,185 | 3,200 | 37,900 | 3,200 |
| 2014-06-24 | 3,190 | 3,230 | 3,160 | 3,225 | 64,900 | 3,225 |
| 2014-06-23 | 3,215 | 3,215 | 3,180 | 3,185 | 72,900 | 3,185 |
| 2014-06-20 | 3,205 | 3,230 | 3,195 | 3,195 | 164,400 | 3,195 |
| 2014-06-19 | 3,145 | 3,210 | 3,145 | 3,200 | 86,400 | 3,200 |
| 2014-06-18 | 3,160 | 3,190 | 3,150 | 3,165 | 68,800 | 3,165 |
| 2014-06-17 | 3,150 | 3,190 | 3,140 | 3,170 | 111,400 | 3,170 |
| 2014-06-16 | 3,150 | 3,155 | 3,100 | 3,120 | 93,500 | 3,120 |
| 2014-06-13 | 3,115 | 3,165 | 3,095 | 3,150 | 111,300 | 3,150 |
| 2014-06-12 | 3,110 | 3,150 | 3,100 | 3,150 | 68,400 | 3,150 |
| 2014-06-11 | 3,150 | 3,165 | 3,130 | 3,145 | 77,700 | 3,145 |
| 2014-06-10 | 3,180 | 3,190 | 3,125 | 3,140 | 94,400 | 3,140 |
| 2014-06-09 | 3,215 | 3,245 | 3,180 | 3,195 | 86,600 | 3,195 |
| 2014-06-06 | 3,195 | 3,230 | 3,190 | 3,215 | 119,400 | 3,215 |
| 2014-06-05 | 3,180 | 3,200 | 3,170 | 3,190 | 98,200 | 3,190 |
| 2014-06-04 | 3,185 | 3,190 | 3,150 | 3,190 | 53,700 | 3,190 |
| 2014-06-03 | 3,190 | 3,190 | 3,140 | 3,175 | 89,200 | 3,175 |
| 2014-06-02 | 3,190 | 3,195 | 3,135 | 3,160 | 133,500 | 3,160 |
| 2014-05-30 | 3,200 | 3,220 | 3,165 | 3,185 | 285,800 | 3,185 |
| 2014-05-29 | 3,130 | 3,200 | 3,115 | 3,190 | 148,500 | 3,190 |
| 2014-05-28 | 3,130 | 3,180 | 3,105 | 3,155 | 129,000 | 3,155 |
| 2014-05-27 | 3,120 | 3,140 | 3,105 | 3,110 | 57,500 | 3,110 |
| 2014-05-26 | 3,110 | 3,125 | 3,075 | 3,120 | 79,800 | 3,120 |
| 2014-05-23 | 3,075 | 3,090 | 3,060 | 3,075 | 69,600 | 3,075 |
| 2014-05-22 | 3,070 | 3,085 | 3,050 | 3,080 | 77,300 | 3,080 |
| 2014-05-21 | 3,055 | 3,075 | 3,030 | 3,060 | 100,500 | 3,060 |
| 2014-05-20 | 3,095 | 3,110 | 3,055 | 3,075 | 123,900 | 3,075 |
| 2014-05-19 | 3,040 | 3,100 | 3,035 | 3,070 | 108,100 | 3,070 |
| 2014-05-16 | 3,045 | 3,070 | 3,020 | 3,040 | 174,200 | 3,040 |
| 2014-05-15 | 3,105 | 3,130 | 3,055 | 3,070 | 209,200 | 3,070 |
| 2014-05-14 | 3,050 | 3,115 | 3,030 | 3,105 | 198,900 | 3,105 |
| 2014-05-13 | 3,045 | 3,085 | 2,949 | 3,035 | 188,600 | 3,035 |
| 2014-05-12 | 2,955 | 3,020 | 2,950 | 2,988 | 204,200 | 2,988 |
| 2014-05-09 | 2,883 | 2,954 | 2,883 | 2,935 | 117,000 | 2,935 |
| 2014-05-08 | 2,846 | 2,903 | 2,824 | 2,888 | 197,000 | 2,888 |
| 2014-05-07 | 2,950 | 2,950 | 2,833 | 2,841 | 234,800 | 2,841 |
| 2014-05-02 | 2,984 | 2,990 | 2,940 | 2,963 | 167,800 | 2,963 |
| 2014-05-01 | 3,005 | 3,030 | 2,959 | 3,005 | 224,800 | 3,005 |
| 2014-04-30 | 2,997 | 3,015 | 2,980 | 2,989 | 118,500 | 2,989 |
| 2014-04-28 | 2,978 | 3,010 | 2,963 | 3,005 | 45,100 | 3,005 |
| 2014-04-25 | 2,996 | 3,040 | 2,981 | 3,010 | 66,100 | 3,010 |
| 2014-04-24 | 2,979 | 3,015 | 2,961 | 2,992 | 110,800 | 2,992 |
| 2014-04-23 | 2,992 | 3,005 | 2,952 | 3,005 | 154,400 | 3,005 |
| 2014-04-22 | 2,998 | 2,998 | 2,966 | 2,971 | 137,600 | 2,971 |
| 2014-04-21 | 2,969 | 3,035 | 2,969 | 2,976 | 142,000 | 2,976 |
| 2014-04-18 | 2,950 | 2,970 | 2,928 | 2,955 | 150,300 | 2,955 |
| 2014-04-17 | 2,998 | 3,020 | 2,966 | 2,971 | 141,300 | 2,971 |
| 2014-04-16 | 2,939 | 2,999 | 2,939 | 2,992 | 195,800 | 2,992 |
| 2014-04-15 | 2,913 | 2,945 | 2,872 | 2,898 | 138,300 | 2,898 |
| 2014-04-14 | 2,931 | 2,953 | 2,905 | 2,908 | 161,600 | 2,908 |
| 2014-04-11 | 2,904 | 2,950 | 2,891 | 2,930 | 162,200 | 2,930 |
| 2014-04-10 | 3,000 | 3,020 | 2,930 | 2,940 | 313,400 | 2,940 |
| 2014-04-09 | 2,940 | 2,989 | 2,935 | 2,949 | 243,100 | 2,949 |
| 2014-04-08 | 3,000 | 3,035 | 2,970 | 2,984 | 222,900 | 2,984 |
| 2014-04-07 | 3,095 | 3,105 | 3,015 | 3,045 | 151,400 | 3,045 |
| 2014-04-04 | 3,130 | 3,145 | 3,095 | 3,115 | 117,300 | 3,115 |
| 2014-04-03 | 3,120 | 3,150 | 3,105 | 3,135 | 85,400 | 3,135 |
| 2014-04-02 | 3,120 | 3,165 | 3,105 | 3,120 | 184,300 | 3,120 |
| 2014-04-01 | 3,085 | 3,165 | 3,085 | 3,120 | 330,700 | 3,120 |
| 2014-03-31 | 3,070 | 3,070 | 3,020 | 3,050 | 281,000 | 3,050 |
| 2014-03-28 | 3,020 | 3,080 | 3,015 | 3,045 | 186,000 | 3,045 |
| 2014-03-27 | 3,025 | 3,040 | 2,983 | 3,020 | 172,200 | 3,020 |
| 2014-03-26 | 3,065 | 3,080 | 2,988 | 3,005 | 203,000 | 3,005 |
| 2014-03-25 | 3,035 | 3,120 | 3,005 | 3,015 | 212,200 | 3,015 |
| 2014-03-24 | 2,970 | 3,065 | 2,970 | 3,005 | 237,900 | 3,005 |
| 2014-03-20 | 2,959 | 2,961 | 2,915 | 2,916 | 190,800 | 2,916 |
| 2014-03-19 | 2,950 | 2,960 | 2,905 | 2,933 | 119,400 | 2,933 |
| 2014-03-18 | 2,912 | 2,958 | 2,893 | 2,928 | 109,100 | 2,928 |
| 2014-03-17 | 2,874 | 2,911 | 2,855 | 2,862 | 138,700 | 2,862 |
| 2014-03-14 | 2,897 | 2,928 | 2,872 | 2,874 | 259,200 | 2,874 |
| 2014-03-13 | 2,946 | 3,000 | 2,945 | 2,968 | 140,600 | 2,968 |
| 2014-03-12 | 2,980 | 2,980 | 2,928 | 2,951 | 249,900 | 2,951 |
| 2014-03-11 | 3,045 | 3,055 | 3,015 | 3,035 | 140,100 | 3,035 |
| 2014-03-10 | 3,045 | 3,085 | 3,025 | 3,035 | 122,100 | 3,035 |
| 2014-03-07 | 3,010 | 3,035 | 3,000 | 3,035 | 89,200 | 3,035 |
| 2014-03-06 | 2,968 | 2,990 | 2,954 | 2,973 | 72,100 | 2,973 |
| 2014-03-05 | 3,020 | 3,030 | 2,950 | 2,968 | 78,500 | 2,968 |
| 2014-03-04 | 2,898 | 3,015 | 2,874 | 2,991 | 186,400 | 2,991 |
| 2014-03-03 | 2,928 | 2,934 | 2,867 | 2,899 | 100,300 | 2,899 |
| 2014-02-28 | 3,005 | 3,010 | 2,928 | 2,962 | 147,000 | 2,962 |
| 2014-02-27 | 3,020 | 3,050 | 2,966 | 3,005 | 175,200 | 3,005 |
| 2014-02-26 | 2,998 | 3,050 | 2,980 | 3,015 | 156,400 | 3,015 |
| 2014-02-25 | 2,921 | 3,010 | 2,921 | 2,998 | 281,900 | 2,998 |
| 2014-02-24 | 3,000 | 3,055 | 2,978 | 3,010 | 143,600 | 3,010 |
| 2014-02-21 | 2,978 | 3,030 | 2,978 | 3,005 | 120,100 | 3,005 |
| 2014-02-20 | 3,005 | 3,015 | 2,924 | 2,943 | 79,600 | 2,943 |
| 2014-02-19 | 3,010 | 3,030 | 2,978 | 3,005 | 69,600 | 3,005 |
| 2014-02-18 | 3,015 | 3,055 | 2,990 | 3,040 | 198,800 | 3,040 |
| 2014-02-17 | 2,966 | 3,015 | 2,933 | 3,005 | 60,200 | 3,005 |
| 2014-02-14 | 3,040 | 3,050 | 2,933 | 2,965 | 102,200 | 2,965 |
| 2014-02-13 | 3,055 | 3,075 | 3,035 | 3,050 | 107,700 | 3,050 |
| 2014-02-12 | 3,055 | 3,065 | 3,025 | 3,045 | 141,100 | 3,045 |
| 2014-02-10 | 3,045 | 3,045 | 2,990 | 3,045 | 86,700 | 3,045 |
| 2014-02-07 | 3,000 | 3,020 | 2,944 | 3,005 | 109,600 | 3,005 |
| 2014-02-06 | 2,980 | 3,010 | 2,955 | 2,982 | 123,700 | 2,982 |
| 2014-02-05 | 2,931 | 3,000 | 2,900 | 2,964 | 135,600 | 2,964 |
| 2014-02-04 | 3,010 | 3,010 | 2,810 | 2,914 | 207,400 | 2,914 |
| 2014-02-03 | 3,130 | 3,140 | 3,080 | 3,080 | 113,500 | 3,080 |
| 2014-01-31 | 3,120 | 3,150 | 3,085 | 3,125 | 170,000 | 3,125 |
| 2014-01-30 | 3,150 | 3,155 | 3,075 | 3,090 | 114,900 | 3,090 |
| 2014-01-29 | 3,140 | 3,215 | 3,120 | 3,210 | 169,700 | 3,210 |
| 2014-01-28 | 3,070 | 3,155 | 3,070 | 3,130 | 216,000 | 3,130 |
| 2014-01-27 | 3,055 | 3,095 | 3,015 | 3,065 | 171,600 | 3,065 |
| 2014-01-24 | 3,080 | 3,140 | 3,080 | 3,110 | 329,400 | 3,110 |
| 2014-01-23 | 3,200 | 3,205 | 3,110 | 3,110 | 195,000 | 3,110 |
| 2014-01-22 | 3,235 | 3,240 | 3,160 | 3,195 | 181,800 | 3,195 |
| 2014-01-21 | 3,260 | 3,265 | 3,155 | 3,165 | 224,600 | 3,165 |
| 2014-01-20 | 3,320 | 3,320 | 3,235 | 3,245 | 161,200 | 3,245 |
| 2014-01-17 | 3,300 | 3,325 | 3,265 | 3,315 | 95,000 | 3,315 |
| 2014-01-16 | 3,330 | 3,365 | 3,290 | 3,295 | 102,000 | 3,295 |
| 2014-01-15 | 3,290 | 3,335 | 3,285 | 3,330 | 91,800 | 3,330 |
| 2014-01-14 | 3,280 | 3,315 | 3,255 | 3,285 | 113,700 | 3,285 |
| 2014-01-10 | 3,325 | 3,345 | 3,285 | 3,310 | 173,200 | 3,310 |
| 2014-01-09 | 3,395 | 3,395 | 3,285 | 3,325 | 202,600 | 3,325 |
| 2014-01-08 | 3,500 | 3,520 | 3,235 | 3,325 | 272,900 | 3,325 |
| 2014-01-07 | 3,365 | 3,425 | 3,310 | 3,385 | 290,400 | 3,385 |
| 2014-01-06 | 3,320 | 3,365 | 3,290 | 3,295 | 180,500 | 3,295 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
