8336 (株)武蔵野銀行 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 | 4,040 | 4,055 | 4,005 | 4,035 | 33,400 | 4,035 |
| 2014-12-29 | 4,040 | 4,065 | 3,975 | 4,015 | 40,600 | 4,015 |
| 2014-12-26 | 3,990 | 4,035 | 3,990 | 4,015 | 19,500 | 4,015 |
| 2014-12-25 | 4,030 | 4,040 | 4,005 | 4,025 | 23,200 | 4,025 |
| 2014-12-24 | 4,000 | 4,045 | 4,000 | 4,040 | 65,500 | 4,040 |
| 2014-12-22 | 4,050 | 4,050 | 3,950 | 3,980 | 37,500 | 3,980 |
| 2014-12-19 | 4,015 | 4,050 | 3,985 | 4,045 | 63,600 | 4,045 |
| 2014-12-18 | 3,940 | 4,020 | 3,915 | 3,925 | 67,900 | 3,925 |
| 2014-12-17 | 3,790 | 3,890 | 3,790 | 3,840 | 66,900 | 3,840 |
| 2014-12-16 | 3,765 | 3,850 | 3,765 | 3,820 | 45,100 | 3,820 |
| 2014-12-15 | 3,840 | 3,930 | 3,840 | 3,865 | 40,300 | 3,865 |
| 2014-12-12 | 3,930 | 3,960 | 3,890 | 3,900 | 119,300 | 3,900 |
| 2014-12-11 | 3,915 | 4,000 | 3,915 | 3,945 | 57,200 | 3,945 |
| 2014-12-10 | 3,995 | 4,060 | 3,930 | 3,945 | 60,300 | 3,945 |
| 2014-12-09 | 4,010 | 4,055 | 3,995 | 4,025 | 41,000 | 4,025 |
| 2014-12-08 | 4,030 | 4,050 | 3,980 | 4,045 | 45,300 | 4,045 |
| 2014-12-05 | 4,000 | 4,020 | 3,960 | 4,010 | 25,300 | 4,010 |
| 2014-12-04 | 3,985 | 4,060 | 3,985 | 4,035 | 41,000 | 4,035 |
| 2014-12-03 | 3,970 | 4,020 | 3,960 | 3,985 | 57,800 | 3,985 |
| 2014-12-02 | 3,900 | 3,990 | 3,865 | 3,970 | 74,400 | 3,970 |
| 2014-12-01 | 3,890 | 3,940 | 3,875 | 3,900 | 40,200 | 3,900 |
| 2014-11-28 | 3,820 | 3,905 | 3,800 | 3,890 | 58,800 | 3,890 |
| 2014-11-27 | 3,835 | 3,835 | 3,780 | 3,780 | 45,100 | 3,780 |
| 2014-11-26 | 3,820 | 3,885 | 3,820 | 3,835 | 43,600 | 3,835 |
| 2014-11-25 | 3,915 | 3,935 | 3,840 | 3,850 | 56,000 | 3,850 |
| 2014-11-21 | 3,870 | 3,890 | 3,810 | 3,880 | 64,800 | 3,880 |
| 2014-11-20 | 3,905 | 3,905 | 3,855 | 3,875 | 27,600 | 3,875 |
| 2014-11-19 | 3,895 | 3,945 | 3,850 | 3,885 | 47,300 | 3,885 |
| 2014-11-18 | 3,815 | 3,900 | 3,815 | 3,895 | 48,200 | 3,895 |
| 2014-11-17 | 3,930 | 3,930 | 3,785 | 3,790 | 53,300 | 3,790 |
| 2014-11-14 | 3,950 | 3,950 | 3,770 | 3,945 | 63,400 | 3,945 |
| 2014-11-13 | 3,825 | 3,905 | 3,800 | 3,890 | 78,200 | 3,890 |
| 2014-11-12 | 3,880 | 3,955 | 3,830 | 3,855 | 96,100 | 3,855 |
| 2014-11-11 | 3,815 | 3,900 | 3,810 | 3,890 | 75,800 | 3,890 |
| 2014-11-10 | 3,775 | 3,895 | 3,775 | 3,820 | 80,100 | 3,820 |
| 2014-11-07 | 3,705 | 3,785 | 3,675 | 3,785 | 34,100 | 3,785 |
| 2014-11-06 | 3,740 | 3,785 | 3,660 | 3,670 | 66,200 | 3,670 |
| 2014-11-05 | 3,790 | 3,800 | 3,710 | 3,765 | 87,200 | 3,765 |
| 2014-11-04 | 3,845 | 3,845 | 3,715 | 3,810 | 144,100 | 3,810 |
| 2014-10-31 | 3,530 | 3,735 | 3,500 | 3,725 | 137,100 | 3,725 |
| 2014-10-30 | 3,450 | 3,510 | 3,435 | 3,485 | 66,500 | 3,485 |
| 2014-10-29 | 3,370 | 3,445 | 3,370 | 3,435 | 45,000 | 3,435 |
| 2014-10-28 | 3,305 | 3,355 | 3,305 | 3,335 | 22,800 | 3,335 |
| 2014-10-27 | 3,260 | 3,330 | 3,250 | 3,325 | 29,300 | 3,325 |
| 2014-10-24 | 3,290 | 3,305 | 3,255 | 3,260 | 25,100 | 3,260 |
| 2014-10-23 | 3,200 | 3,285 | 3,180 | 3,260 | 38,700 | 3,260 |
| 2014-10-22 | 3,215 | 3,265 | 3,190 | 3,245 | 31,600 | 3,245 |
| 2014-10-21 | 3,205 | 3,210 | 3,145 | 3,145 | 44,400 | 3,145 |
| 2014-10-20 | 3,195 | 3,210 | 3,165 | 3,190 | 43,000 | 3,190 |
| 2014-10-17 | 3,185 | 3,205 | 3,075 | 3,090 | 69,800 | 3,090 |
| 2014-10-16 | 3,180 | 3,225 | 3,165 | 3,195 | 64,200 | 3,195 |
| 2014-10-15 | 3,230 | 3,315 | 3,230 | 3,270 | 47,000 | 3,270 |
| 2014-10-14 | 3,250 | 3,295 | 3,220 | 3,225 | 51,400 | 3,225 |
| 2014-10-10 | 3,290 | 3,350 | 3,285 | 3,320 | 74,200 | 3,320 |
| 2014-10-09 | 3,515 | 3,515 | 3,420 | 3,420 | 47,100 | 3,420 |
| 2014-10-08 | 3,470 | 3,535 | 3,430 | 3,515 | 53,300 | 3,515 |
| 2014-10-07 | 3,565 | 3,595 | 3,540 | 3,540 | 46,700 | 3,540 |
| 2014-10-06 | 3,555 | 3,580 | 3,550 | 3,550 | 16,800 | 3,550 |
| 2014-10-03 | 3,470 | 3,565 | 3,470 | 3,520 | 42,200 | 3,520 |
| 2014-10-02 | 3,630 | 3,630 | 3,510 | 3,510 | 43,500 | 3,510 |
| 2014-10-01 | 3,650 | 3,690 | 3,615 | 3,665 | 30,500 | 3,665 |
| 2014-09-30 | 3,680 | 3,685 | 3,620 | 3,640 | 36,900 | 3,640 |
| 2014-09-29 | 3,700 | 3,700 | 3,650 | 3,695 | 24,600 | 3,695 |
| 2014-09-26 | 3,685 | 3,735 | 3,600 | 3,695 | 51,200 | 3,695 |
| 2014-09-25 | 3,680 | 3,790 | 3,670 | 3,790 | 64,900 | 3,790 |
| 2014-09-24 | 3,645 | 3,655 | 3,625 | 3,640 | 24,200 | 3,640 |
| 2014-09-22 | 3,685 | 3,685 | 3,650 | 3,665 | 36,600 | 3,665 |
| 2014-09-19 | 3,610 | 3,695 | 3,605 | 3,665 | 50,200 | 3,665 |
| 2014-09-18 | 3,565 | 3,625 | 3,560 | 3,605 | 35,300 | 3,605 |
| 2014-09-17 | 3,605 | 3,605 | 3,545 | 3,545 | 27,500 | 3,545 |
| 2014-09-16 | 3,670 | 3,670 | 3,590 | 3,600 | 30,400 | 3,600 |
| 2014-09-12 | 3,660 | 3,695 | 3,640 | 3,685 | 61,000 | 3,685 |
| 2014-09-11 | 3,685 | 3,695 | 3,650 | 3,670 | 30,200 | 3,670 |
| 2014-09-10 | 3,580 | 3,700 | 3,580 | 3,690 | 22,700 | 3,690 |
| 2014-09-09 | 3,680 | 3,685 | 3,620 | 3,625 | 29,600 | 3,625 |
| 2014-09-08 | 3,645 | 3,675 | 3,625 | 3,655 | 37,500 | 3,655 |
| 2014-09-05 | 3,685 | 3,685 | 3,620 | 3,620 | 22,700 | 3,620 |
| 2014-09-04 | 3,660 | 3,675 | 3,615 | 3,650 | 18,100 | 3,650 |
| 2014-09-03 | 3,650 | 3,680 | 3,645 | 3,655 | 24,700 | 3,655 |
| 2014-09-02 | 3,585 | 3,640 | 3,555 | 3,630 | 35,300 | 3,630 |
| 2014-09-01 | 3,555 | 3,575 | 3,550 | 3,570 | 15,600 | 3,570 |
| 2014-08-29 | 3,560 | 3,590 | 3,560 | 3,560 | 26,000 | 3,560 |
| 2014-08-28 | 3,545 | 3,595 | 3,540 | 3,595 | 24,000 | 3,595 |
| 2014-08-27 | 3,620 | 3,635 | 3,580 | 3,590 | 26,200 | 3,590 |
| 2014-08-26 | 3,620 | 3,635 | 3,560 | 3,620 | 39,300 | 3,620 |
| 2014-08-25 | 3,640 | 3,640 | 3,590 | 3,620 | 16,300 | 3,620 |
| 2014-08-22 | 3,660 | 3,690 | 3,615 | 3,620 | 43,100 | 3,620 |
| 2014-08-21 | 3,595 | 3,635 | 3,575 | 3,635 | 46,900 | 3,635 |
| 2014-08-20 | 3,545 | 3,605 | 3,545 | 3,585 | 32,600 | 3,585 |
| 2014-08-19 | 3,565 | 3,600 | 3,555 | 3,595 | 31,400 | 3,595 |
| 2014-08-18 | 3,540 | 3,555 | 3,515 | 3,525 | 16,900 | 3,525 |
| 2014-08-15 | 3,530 | 3,585 | 3,520 | 3,575 | 23,900 | 3,575 |
| 2014-08-14 | 3,560 | 3,575 | 3,545 | 3,545 | 25,400 | 3,545 |
| 2014-08-13 | 3,520 | 3,575 | 3,480 | 3,560 | 33,200 | 3,560 |
| 2014-08-12 | 3,475 | 3,535 | 3,470 | 3,510 | 27,900 | 3,510 |
| 2014-08-11 | 3,465 | 3,490 | 3,395 | 3,480 | 36,600 | 3,480 |
| 2014-08-08 | 3,445 | 3,495 | 3,385 | 3,395 | 43,200 | 3,395 |
| 2014-08-07 | 3,365 | 3,510 | 3,365 | 3,500 | 37,900 | 3,500 |
| 2014-08-06 | 3,410 | 3,445 | 3,375 | 3,380 | 38,500 | 3,380 |
| 2014-08-05 | 3,425 | 3,460 | 3,405 | 3,405 | 26,800 | 3,405 |
| 2014-08-04 | 3,510 | 3,510 | 3,395 | 3,425 | 41,300 | 3,425 |
| 2014-08-01 | 3,520 | 3,580 | 3,515 | 3,515 | 17,200 | 3,515 |
| 2014-07-31 | 3,560 | 3,585 | 3,530 | 3,550 | 21,300 | 3,550 |
| 2014-07-30 | 3,525 | 3,575 | 3,510 | 3,560 | 20,300 | 3,560 |
| 2014-07-29 | 3,555 | 3,565 | 3,525 | 3,555 | 16,200 | 3,555 |
| 2014-07-28 | 3,540 | 3,555 | 3,525 | 3,540 | 18,300 | 3,540 |
| 2014-07-25 | 3,515 | 3,545 | 3,495 | 3,535 | 18,600 | 3,535 |
| 2014-07-24 | 3,500 | 3,525 | 3,480 | 3,485 | 27,700 | 3,485 |
| 2014-07-23 | 3,570 | 3,570 | 3,515 | 3,515 | 23,400 | 3,515 |
| 2014-07-22 | 3,505 | 3,570 | 3,495 | 3,560 | 44,000 | 3,560 |
| 2014-07-18 | 3,470 | 3,480 | 3,435 | 3,470 | 41,300 | 3,470 |
| 2014-07-17 | 3,500 | 3,500 | 3,460 | 3,485 | 21,000 | 3,485 |
| 2014-07-16 | 3,460 | 3,520 | 3,455 | 3,505 | 30,500 | 3,505 |
| 2014-07-15 | 3,470 | 3,505 | 3,455 | 3,475 | 27,300 | 3,475 |
| 2014-07-14 | 3,445 | 3,485 | 3,445 | 3,475 | 12,700 | 3,475 |
| 2014-07-11 | 3,440 | 3,460 | 3,430 | 3,445 | 20,400 | 3,445 |
| 2014-07-10 | 3,525 | 3,530 | 3,485 | 3,495 | 27,900 | 3,495 |
| 2014-07-09 | 3,480 | 3,505 | 3,480 | 3,495 | 15,200 | 3,495 |
| 2014-07-08 | 3,535 | 3,590 | 3,505 | 3,525 | 38,000 | 3,525 |
| 2014-07-07 | 3,575 | 3,585 | 3,565 | 3,565 | 13,200 | 3,565 |
| 2014-07-04 | 3,555 | 3,590 | 3,550 | 3,580 | 21,800 | 3,580 |
| 2014-07-03 | 3,555 | 3,565 | 3,525 | 3,545 | 18,400 | 3,545 |
| 2014-07-02 | 3,595 | 3,600 | 3,560 | 3,565 | 41,700 | 3,565 |
| 2014-07-01 | 3,560 | 3,600 | 3,555 | 3,590 | 33,100 | 3,590 |
| 2014-06-30 | 3,485 | 3,555 | 3,455 | 3,550 | 43,600 | 3,550 |
| 2014-06-27 | 3,510 | 3,510 | 3,445 | 3,490 | 42,500 | 3,490 |
| 2014-06-26 | 3,560 | 3,560 | 3,500 | 3,505 | 47,200 | 3,505 |
| 2014-06-25 | 3,510 | 3,545 | 3,505 | 3,520 | 48,100 | 3,520 |
| 2014-06-24 | 3,555 | 3,555 | 3,485 | 3,545 | 58,700 | 3,545 |
| 2014-06-23 | 3,520 | 3,550 | 3,500 | 3,520 | 34,100 | 3,520 |
| 2014-06-20 | 3,550 | 3,560 | 3,495 | 3,520 | 67,700 | 3,520 |
| 2014-06-19 | 3,560 | 3,590 | 3,540 | 3,565 | 67,200 | 3,565 |
| 2014-06-18 | 3,510 | 3,590 | 3,505 | 3,585 | 71,900 | 3,585 |
| 2014-06-17 | 3,480 | 3,500 | 3,470 | 3,495 | 40,100 | 3,495 |
| 2014-06-16 | 3,475 | 3,490 | 3,430 | 3,455 | 25,500 | 3,455 |
| 2014-06-13 | 3,425 | 3,505 | 3,425 | 3,500 | 70,400 | 3,500 |
| 2014-06-12 | 3,465 | 3,500 | 3,455 | 3,465 | 23,100 | 3,465 |
| 2014-06-11 | 3,435 | 3,520 | 3,435 | 3,515 | 70,000 | 3,515 |
| 2014-06-10 | 3,380 | 3,450 | 3,375 | 3,425 | 60,700 | 3,425 |
| 2014-06-09 | 3,410 | 3,415 | 3,355 | 3,370 | 19,700 | 3,370 |
| 2014-06-06 | 3,410 | 3,420 | 3,390 | 3,410 | 21,600 | 3,410 |
| 2014-06-05 | 3,400 | 3,400 | 3,360 | 3,390 | 19,900 | 3,390 |
| 2014-06-04 | 3,390 | 3,390 | 3,325 | 3,375 | 35,000 | 3,375 |
| 2014-06-03 | 3,405 | 3,440 | 3,390 | 3,405 | 41,700 | 3,405 |
| 2014-06-02 | 3,365 | 3,395 | 3,345 | 3,395 | 29,100 | 3,395 |
| 2014-05-30 | 3,305 | 3,375 | 3,305 | 3,335 | 82,600 | 3,335 |
| 2014-05-29 | 3,340 | 3,365 | 3,315 | 3,360 | 17,000 | 3,360 |
| 2014-05-28 | 3,380 | 3,390 | 3,345 | 3,365 | 31,700 | 3,365 |
| 2014-05-27 | 3,355 | 3,410 | 3,355 | 3,365 | 26,900 | 3,365 |
| 2014-05-26 | 3,385 | 3,385 | 3,335 | 3,355 | 26,800 | 3,355 |
| 2014-05-23 | 3,275 | 3,400 | 3,275 | 3,350 | 46,100 | 3,350 |
| 2014-05-22 | 3,245 | 3,290 | 3,200 | 3,275 | 62,300 | 3,275 |
| 2014-05-21 | 3,205 | 3,245 | 3,175 | 3,205 | 22,800 | 3,205 |
| 2014-05-20 | 3,265 | 3,265 | 3,215 | 3,225 | 25,900 | 3,225 |
| 2014-05-19 | 3,230 | 3,255 | 3,215 | 3,220 | 33,900 | 3,220 |
| 2014-05-16 | 3,250 | 3,265 | 3,190 | 3,225 | 46,200 | 3,225 |
| 2014-05-15 | 3,280 | 3,295 | 3,235 | 3,280 | 29,800 | 3,280 |
| 2014-05-14 | 3,260 | 3,325 | 3,240 | 3,325 | 35,700 | 3,325 |
| 2014-05-13 | 3,260 | 3,320 | 3,260 | 3,285 | 36,300 | 3,285 |
| 2014-05-12 | 3,260 | 3,330 | 3,250 | 3,250 | 25,500 | 3,250 |
| 2014-05-09 | 3,250 | 3,335 | 3,250 | 3,275 | 30,000 | 3,275 |
| 2014-05-08 | 3,225 | 3,280 | 3,225 | 3,255 | 27,100 | 3,255 |
| 2014-05-07 | 3,310 | 3,335 | 3,225 | 3,225 | 57,100 | 3,225 |
| 2014-05-02 | 3,370 | 3,370 | 3,325 | 3,345 | 21,400 | 3,345 |
| 2014-05-01 | 3,290 | 3,390 | 3,255 | 3,370 | 55,900 | 3,370 |
| 2014-04-30 | 3,295 | 3,330 | 3,255 | 3,270 | 41,500 | 3,270 |
| 2014-04-28 | 3,235 | 3,250 | 3,210 | 3,245 | 26,900 | 3,245 |
| 2014-04-25 | 3,260 | 3,310 | 3,245 | 3,285 | 27,500 | 3,285 |
| 2014-04-24 | 3,240 | 3,280 | 3,230 | 3,255 | 47,300 | 3,255 |
| 2014-04-23 | 3,235 | 3,260 | 3,225 | 3,240 | 28,100 | 3,240 |
| 2014-04-22 | 3,285 | 3,285 | 3,210 | 3,210 | 35,100 | 3,210 |
| 2014-04-21 | 3,285 | 3,350 | 3,225 | 3,265 | 47,900 | 3,265 |
| 2014-04-18 | 3,270 | 3,275 | 3,250 | 3,270 | 40,600 | 3,270 |
| 2014-04-17 | 3,300 | 3,300 | 3,235 | 3,270 | 53,000 | 3,270 |
| 2014-04-16 | 3,240 | 3,295 | 3,230 | 3,290 | 27,900 | 3,290 |
| 2014-04-15 | 3,210 | 3,275 | 3,185 | 3,195 | 43,700 | 3,195 |
| 2014-04-14 | 3,200 | 3,245 | 3,180 | 3,180 | 35,700 | 3,180 |
| 2014-04-11 | 3,210 | 3,270 | 3,200 | 3,215 | 41,000 | 3,215 |
| 2014-04-10 | 3,275 | 3,345 | 3,245 | 3,255 | 33,800 | 3,255 |
| 2014-04-09 | 3,300 | 3,350 | 3,240 | 3,270 | 61,300 | 3,270 |
| 2014-04-08 | 3,370 | 3,380 | 3,330 | 3,340 | 45,500 | 3,340 |
| 2014-04-07 | 3,465 | 3,480 | 3,390 | 3,400 | 61,900 | 3,400 |
| 2014-04-04 | 3,525 | 3,545 | 3,505 | 3,535 | 71,700 | 3,535 |
| 2014-04-03 | 3,535 | 3,560 | 3,520 | 3,530 | 83,400 | 3,530 |
| 2014-04-02 | 3,500 | 3,565 | 3,475 | 3,505 | 104,400 | 3,505 |
| 2014-04-01 | 3,450 | 3,500 | 3,445 | 3,495 | 80,600 | 3,495 |
| 2014-03-31 | 3,395 | 3,455 | 3,370 | 3,420 | 95,100 | 3,420 |
| 2014-03-28 | 3,360 | 3,385 | 3,325 | 3,375 | 87,200 | 3,375 |
| 2014-03-27 | 3,300 | 3,370 | 3,255 | 3,360 | 117,300 | 3,360 |
| 2014-03-26 | 3,315 | 3,330 | 3,250 | 3,265 | 98,300 | 3,265 |
| 2014-03-25 | 3,195 | 3,340 | 3,180 | 3,245 | 105,400 | 3,245 |
| 2014-03-24 | 3,065 | 3,240 | 3,065 | 3,195 | 93,900 | 3,195 |
| 2014-03-20 | 3,100 | 3,140 | 3,030 | 3,040 | 79,400 | 3,040 |
| 2014-03-19 | 3,115 | 3,135 | 3,065 | 3,085 | 61,000 | 3,085 |
| 2014-03-18 | 3,130 | 3,150 | 3,090 | 3,115 | 39,900 | 3,115 |
| 2014-03-17 | 3,090 | 3,150 | 3,055 | 3,080 | 42,100 | 3,080 |
| 2014-03-14 | 3,115 | 3,160 | 3,095 | 3,115 | 114,500 | 3,115 |
| 2014-03-13 | 3,190 | 3,215 | 3,180 | 3,190 | 27,400 | 3,190 |
| 2014-03-12 | 3,230 | 3,255 | 3,185 | 3,195 | 43,200 | 3,195 |
| 2014-03-11 | 3,380 | 3,380 | 3,270 | 3,300 | 46,700 | 3,300 |
| 2014-03-10 | 3,340 | 3,370 | 3,320 | 3,320 | 21,700 | 3,320 |
| 2014-03-07 | 3,350 | 3,385 | 3,325 | 3,365 | 37,900 | 3,365 |
| 2014-03-06 | 3,245 | 3,335 | 3,245 | 3,330 | 37,900 | 3,330 |
| 2014-03-05 | 3,250 | 3,310 | 3,250 | 3,260 | 35,600 | 3,260 |
| 2014-03-04 | 3,170 | 3,235 | 3,160 | 3,220 | 33,300 | 3,220 |
| 2014-03-03 | 3,150 | 3,175 | 3,090 | 3,165 | 27,900 | 3,165 |
| 2014-02-28 | 3,200 | 3,235 | 3,120 | 3,175 | 42,800 | 3,175 |
| 2014-02-27 | 3,225 | 3,230 | 3,175 | 3,190 | 33,200 | 3,190 |
| 2014-02-26 | 3,235 | 3,305 | 3,235 | 3,240 | 42,700 | 3,240 |
| 2014-02-25 | 3,275 | 3,305 | 3,260 | 3,305 | 26,100 | 3,305 |
| 2014-02-24 | 3,265 | 3,355 | 3,195 | 3,235 | 52,100 | 3,235 |
| 2014-02-21 | 3,170 | 3,290 | 3,170 | 3,285 | 49,000 | 3,285 |
| 2014-02-20 | 3,180 | 3,210 | 3,100 | 3,120 | 43,200 | 3,120 |
| 2014-02-19 | 3,245 | 3,245 | 3,180 | 3,205 | 30,500 | 3,205 |
| 2014-02-18 | 3,175 | 3,265 | 3,170 | 3,260 | 68,000 | 3,260 |
| 2014-02-17 | 3,105 | 3,160 | 3,055 | 3,160 | 36,700 | 3,160 |
| 2014-02-14 | 3,090 | 3,140 | 3,055 | 3,110 | 90,600 | 3,110 |
| 2014-02-13 | 3,145 | 3,170 | 3,080 | 3,090 | 32,900 | 3,090 |
| 2014-02-12 | 3,170 | 3,190 | 3,130 | 3,140 | 31,300 | 3,140 |
| 2014-02-10 | 3,145 | 3,165 | 3,095 | 3,120 | 50,900 | 3,120 |
| 2014-02-07 | 3,075 | 3,095 | 3,035 | 3,090 | 44,500 | 3,090 |
| 2014-02-06 | 3,060 | 3,105 | 3,000 | 3,055 | 48,300 | 3,055 |
| 2014-02-05 | 3,025 | 3,090 | 2,992 | 3,065 | 107,300 | 3,065 |
| 2014-02-04 | 3,115 | 3,135 | 3,010 | 3,010 | 113,600 | 3,010 |
| 2014-02-03 | 3,290 | 3,325 | 3,240 | 3,245 | 55,500 | 3,245 |
| 2014-01-31 | 3,310 | 3,350 | 3,275 | 3,325 | 71,900 | 3,325 |
| 2014-01-30 | 3,290 | 3,345 | 3,280 | 3,295 | 71,100 | 3,295 |
| 2014-01-29 | 3,320 | 3,410 | 3,320 | 3,400 | 68,600 | 3,400 |
| 2014-01-28 | 3,260 | 3,330 | 3,250 | 3,275 | 79,200 | 3,275 |
| 2014-01-27 | 3,235 | 3,285 | 3,220 | 3,255 | 133,100 | 3,255 |
| 2014-01-24 | 3,405 | 3,455 | 3,360 | 3,370 | 93,500 | 3,370 |
| 2014-01-23 | 3,575 | 3,575 | 3,475 | 3,475 | 57,100 | 3,475 |
| 2014-01-22 | 3,585 | 3,595 | 3,535 | 3,570 | 28,300 | 3,570 |
| 2014-01-21 | 3,575 | 3,600 | 3,560 | 3,585 | 42,700 | 3,585 |
| 2014-01-20 | 3,565 | 3,565 | 3,515 | 3,555 | 26,600 | 3,555 |
| 2014-01-17 | 3,520 | 3,570 | 3,515 | 3,565 | 32,400 | 3,565 |
| 2014-01-16 | 3,585 | 3,595 | 3,530 | 3,535 | 57,700 | 3,535 |
| 2014-01-15 | 3,600 | 3,600 | 3,530 | 3,585 | 45,700 | 3,585 |
| 2014-01-14 | 3,520 | 3,590 | 3,520 | 3,555 | 80,900 | 3,555 |
| 2014-01-10 | 3,545 | 3,590 | 3,465 | 3,590 | 80,800 | 3,590 |
| 2014-01-09 | 3,570 | 3,580 | 3,530 | 3,575 | 44,000 | 3,575 |
| 2014-01-08 | 3,580 | 3,585 | 3,510 | 3,560 | 36,300 | 3,560 |
| 2014-01-07 | 3,550 | 3,575 | 3,525 | 3,555 | 47,700 | 3,555 |
| 2014-01-06 | 3,520 | 3,575 | 3,500 | 3,565 | 49,600 | 3,565 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
