9936 (株)王将フードサービス 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 | 4,390 | 4,400 | 4,375 | 4,375 | 37,700 | 4,375 |
| 2014-12-29 | 4,380 | 4,400 | 4,335 | 4,370 | 36,800 | 4,370 |
| 2014-12-26 | 4,375 | 4,395 | 4,370 | 4,380 | 19,700 | 4,380 |
| 2014-12-25 | 4,365 | 4,390 | 4,350 | 4,360 | 15,600 | 4,360 |
| 2014-12-24 | 4,410 | 4,410 | 4,355 | 4,365 | 28,900 | 4,365 |
| 2014-12-22 | 4,370 | 4,400 | 4,290 | 4,380 | 50,400 | 4,380 |
| 2014-12-19 | 4,305 | 4,365 | 4,305 | 4,355 | 86,100 | 4,355 |
| 2014-12-18 | 4,195 | 4,280 | 4,155 | 4,270 | 78,500 | 4,270 |
| 2014-12-17 | 4,150 | 4,190 | 4,145 | 4,155 | 50,700 | 4,155 |
| 2014-12-16 | 4,170 | 4,200 | 4,160 | 4,180 | 32,700 | 4,180 |
| 2014-12-15 | 4,215 | 4,215 | 4,180 | 4,190 | 33,600 | 4,190 |
| 2014-12-12 | 4,185 | 4,220 | 4,185 | 4,185 | 53,400 | 4,185 |
| 2014-12-11 | 4,155 | 4,215 | 4,120 | 4,210 | 40,300 | 4,210 |
| 2014-12-10 | 4,205 | 4,210 | 4,165 | 4,175 | 32,900 | 4,175 |
| 2014-12-09 | 4,195 | 4,225 | 4,190 | 4,190 | 28,400 | 4,190 |
| 2014-12-08 | 4,260 | 4,260 | 4,195 | 4,230 | 24,800 | 4,230 |
| 2014-12-05 | 4,245 | 4,245 | 4,210 | 4,230 | 30,600 | 4,230 |
| 2014-12-04 | 4,250 | 4,275 | 4,250 | 4,265 | 23,200 | 4,265 |
| 2014-12-03 | 4,250 | 4,255 | 4,225 | 4,240 | 29,500 | 4,240 |
| 2014-12-02 | 4,250 | 4,250 | 4,185 | 4,250 | 28,200 | 4,250 |
| 2014-12-01 | 4,230 | 4,245 | 4,205 | 4,230 | 33,700 | 4,230 |
| 2014-11-28 | 4,200 | 4,230 | 4,160 | 4,215 | 46,200 | 4,215 |
| 2014-11-27 | 4,165 | 4,190 | 4,130 | 4,145 | 24,400 | 4,145 |
| 2014-11-26 | 4,150 | 4,170 | 4,145 | 4,155 | 19,800 | 4,155 |
| 2014-11-25 | 4,190 | 4,190 | 4,135 | 4,170 | 40,300 | 4,170 |
| 2014-11-21 | 4,175 | 4,180 | 4,100 | 4,150 | 58,200 | 4,150 |
| 2014-11-20 | 4,210 | 4,210 | 4,150 | 4,160 | 45,900 | 4,160 |
| 2014-11-19 | 4,220 | 4,300 | 4,120 | 4,165 | 87,000 | 4,165 |
| 2014-11-18 | 4,060 | 4,195 | 4,045 | 4,190 | 169,400 | 4,190 |
| 2014-11-17 | 4,065 | 4,070 | 4,005 | 4,015 | 51,200 | 4,015 |
| 2014-11-14 | 4,055 | 4,060 | 4,030 | 4,055 | 55,800 | 4,055 |
| 2014-11-13 | 4,030 | 4,050 | 4,005 | 4,045 | 57,400 | 4,045 |
| 2014-11-12 | 4,050 | 4,050 | 4,000 | 4,010 | 59,700 | 4,010 |
| 2014-11-11 | 3,990 | 4,045 | 3,990 | 4,015 | 73,500 | 4,015 |
| 2014-11-10 | 3,985 | 3,990 | 3,975 | 3,985 | 33,700 | 3,985 |
| 2014-11-07 | 4,005 | 4,015 | 3,980 | 4,005 | 48,200 | 4,005 |
| 2014-11-06 | 4,000 | 4,055 | 3,975 | 3,980 | 62,300 | 3,980 |
| 2014-11-05 | 3,930 | 4,055 | 3,930 | 4,020 | 148,800 | 4,020 |
| 2014-11-04 | 4,045 | 4,060 | 3,930 | 3,930 | 169,700 | 3,930 |
| 2014-10-31 | 4,055 | 4,120 | 4,000 | 4,030 | 104,400 | 4,030 |
| 2014-10-30 | 4,085 | 4,085 | 3,990 | 4,025 | 112,800 | 4,025 |
| 2014-10-29 | 4,020 | 4,095 | 4,010 | 4,085 | 55,300 | 4,085 |
| 2014-10-28 | 4,035 | 4,040 | 4,015 | 4,020 | 20,300 | 4,020 |
| 2014-10-27 | 3,995 | 4,040 | 3,990 | 4,030 | 35,700 | 4,030 |
| 2014-10-24 | 4,015 | 4,030 | 3,975 | 3,985 | 40,700 | 3,985 |
| 2014-10-23 | 4,070 | 4,070 | 4,005 | 4,010 | 39,200 | 4,010 |
| 2014-10-22 | 4,035 | 4,065 | 4,000 | 4,030 | 29,900 | 4,030 |
| 2014-10-21 | 4,020 | 4,040 | 3,985 | 3,985 | 38,600 | 3,985 |
| 2014-10-20 | 3,990 | 4,035 | 3,970 | 4,010 | 30,400 | 4,010 |
| 2014-10-17 | 3,970 | 3,995 | 3,910 | 3,910 | 69,200 | 3,910 |
| 2014-10-16 | 3,985 | 4,020 | 3,960 | 3,970 | 56,400 | 3,970 |
| 2014-10-15 | 4,020 | 4,055 | 4,015 | 4,040 | 41,800 | 4,040 |
| 2014-10-14 | 3,990 | 4,030 | 3,990 | 4,000 | 51,000 | 4,000 |
| 2014-10-10 | 4,000 | 4,055 | 4,000 | 4,010 | 65,200 | 4,010 |
| 2014-10-09 | 4,105 | 4,140 | 4,060 | 4,060 | 68,900 | 4,060 |
| 2014-10-08 | 4,150 | 4,175 | 4,090 | 4,100 | 94,800 | 4,100 |
| 2014-10-07 | 4,270 | 4,270 | 4,185 | 4,185 | 56,100 | 4,185 |
| 2014-10-06 | 4,350 | 4,350 | 4,280 | 4,280 | 56,400 | 4,280 |
| 2014-10-03 | 4,295 | 4,350 | 4,270 | 4,330 | 43,500 | 4,330 |
| 2014-10-02 | 4,345 | 4,345 | 4,305 | 4,315 | 81,900 | 4,315 |
| 2014-10-01 | 4,290 | 4,390 | 4,270 | 4,385 | 135,300 | 4,385 |
| 2014-09-30 | 4,330 | 4,335 | 4,210 | 4,240 | 70,300 | 4,240 |
| 2014-09-29 | 4,310 | 4,345 | 4,305 | 4,315 | 49,100 | 4,315 |
| 2014-09-26 | 4,310 | 4,320 | 4,250 | 4,310 | 73,800 | 4,310 |
| 2014-09-25 | 4,350 | 4,375 | 4,335 | 4,360 | 108,600 | 4,360 |
| 2014-09-24 | 4,390 | 4,395 | 4,325 | 4,335 | 82,500 | 4,335 |
| 2014-09-22 | 4,250 | 4,390 | 4,250 | 4,380 | 108,300 | 4,380 |
| 2014-09-19 | 4,215 | 4,280 | 4,200 | 4,240 | 111,000 | 4,240 |
| 2014-09-18 | 4,195 | 4,215 | 4,160 | 4,200 | 40,900 | 4,200 |
| 2014-09-17 | 4,175 | 4,230 | 4,165 | 4,195 | 59,200 | 4,195 |
| 2014-09-16 | 4,150 | 4,180 | 4,130 | 4,150 | 60,400 | 4,150 |
| 2014-09-12 | 4,015 | 4,180 | 4,000 | 4,155 | 148,900 | 4,155 |
| 2014-09-11 | 4,090 | 4,090 | 4,025 | 4,030 | 35,400 | 4,030 |
| 2014-09-10 | 3,995 | 4,075 | 3,990 | 4,070 | 44,800 | 4,070 |
| 2014-09-09 | 4,040 | 4,040 | 3,990 | 3,995 | 28,800 | 3,995 |
| 2014-09-08 | 4,000 | 4,020 | 3,985 | 4,020 | 26,400 | 4,020 |
| 2014-09-05 | 3,990 | 4,005 | 3,980 | 3,980 | 24,900 | 3,980 |
| 2014-09-04 | 4,010 | 4,020 | 3,980 | 3,980 | 55,200 | 3,980 |
| 2014-09-03 | 4,045 | 4,045 | 4,005 | 4,015 | 35,900 | 4,015 |
| 2014-09-02 | 4,010 | 4,045 | 4,010 | 4,035 | 29,700 | 4,035 |
| 2014-09-01 | 4,030 | 4,030 | 3,980 | 4,005 | 28,600 | 4,005 |
| 2014-08-29 | 3,980 | 4,025 | 3,965 | 4,010 | 47,400 | 4,010 |
| 2014-08-28 | 4,040 | 4,040 | 3,970 | 3,985 | 56,800 | 3,985 |
| 2014-08-27 | 4,020 | 4,060 | 4,010 | 4,040 | 35,500 | 4,040 |
| 2014-08-26 | 4,105 | 4,105 | 4,030 | 4,030 | 57,700 | 4,030 |
| 2014-08-25 | 4,100 | 4,160 | 4,100 | 4,110 | 30,700 | 4,110 |
| 2014-08-22 | 4,200 | 4,205 | 4,115 | 4,135 | 48,400 | 4,135 |
| 2014-08-21 | 4,205 | 4,205 | 4,165 | 4,190 | 37,800 | 4,190 |
| 2014-08-20 | 4,190 | 4,210 | 4,170 | 4,205 | 31,100 | 4,205 |
| 2014-08-19 | 4,215 | 4,215 | 4,155 | 4,160 | 38,900 | 4,160 |
| 2014-08-18 | 4,105 | 4,170 | 4,105 | 4,150 | 43,100 | 4,150 |
| 2014-08-15 | 4,100 | 4,135 | 4,080 | 4,100 | 50,400 | 4,100 |
| 2014-08-14 | 4,080 | 4,085 | 3,990 | 4,065 | 100,600 | 4,065 |
| 2014-08-13 | 4,180 | 4,190 | 4,090 | 4,100 | 78,800 | 4,100 |
| 2014-08-12 | 4,265 | 4,265 | 4,185 | 4,200 | 77,400 | 4,200 |
| 2014-08-11 | 4,265 | 4,300 | 4,265 | 4,280 | 53,000 | 4,280 |
| 2014-08-08 | 4,295 | 4,300 | 4,235 | 4,270 | 42,300 | 4,270 |
| 2014-08-07 | 4,265 | 4,305 | 4,220 | 4,300 | 55,300 | 4,300 |
| 2014-08-06 | 4,330 | 4,330 | 4,265 | 4,270 | 49,600 | 4,270 |
| 2014-08-05 | 4,365 | 4,365 | 4,330 | 4,335 | 38,100 | 4,335 |
| 2014-08-04 | 4,365 | 4,380 | 4,350 | 4,365 | 30,600 | 4,365 |
| 2014-08-01 | 4,350 | 4,410 | 4,350 | 4,385 | 47,600 | 4,385 |
| 2014-07-31 | 4,550 | 4,550 | 4,250 | 4,345 | 81,700 | 4,345 |
| 2014-07-30 | 4,550 | 4,555 | 4,525 | 4,550 | 29,100 | 4,550 |
| 2014-07-29 | 4,535 | 4,565 | 4,535 | 4,555 | 20,600 | 4,555 |
| 2014-07-28 | 4,515 | 4,555 | 4,515 | 4,555 | 19,700 | 4,555 |
| 2014-07-25 | 4,520 | 4,540 | 4,515 | 4,530 | 24,400 | 4,530 |
| 2014-07-24 | 4,550 | 4,555 | 4,510 | 4,520 | 23,900 | 4,520 |
| 2014-07-23 | 4,590 | 4,590 | 4,550 | 4,555 | 20,800 | 4,555 |
| 2014-07-22 | 4,550 | 4,590 | 4,550 | 4,585 | 33,800 | 4,585 |
| 2014-07-18 | 4,540 | 4,550 | 4,505 | 4,550 | 26,000 | 4,550 |
| 2014-07-17 | 4,575 | 4,575 | 4,535 | 4,540 | 36,800 | 4,540 |
| 2014-07-16 | 4,520 | 4,560 | 4,520 | 4,540 | 32,600 | 4,540 |
| 2014-07-15 | 4,560 | 4,580 | 4,500 | 4,550 | 58,100 | 4,550 |
| 2014-07-14 | 4,585 | 4,600 | 4,540 | 4,550 | 43,900 | 4,550 |
| 2014-07-11 | 4,545 | 4,590 | 4,540 | 4,580 | 35,000 | 4,580 |
| 2014-07-10 | 4,690 | 4,690 | 4,590 | 4,600 | 42,700 | 4,600 |
| 2014-07-09 | 4,675 | 4,675 | 4,650 | 4,670 | 28,200 | 4,670 |
| 2014-07-08 | 4,700 | 4,720 | 4,690 | 4,690 | 29,400 | 4,690 |
| 2014-07-07 | 4,715 | 4,725 | 4,680 | 4,705 | 26,900 | 4,705 |
| 2014-07-04 | 4,730 | 4,740 | 4,700 | 4,715 | 41,100 | 4,715 |
| 2014-07-03 | 4,640 | 4,715 | 4,640 | 4,695 | 60,200 | 4,695 |
| 2014-07-02 | 4,600 | 4,645 | 4,585 | 4,630 | 56,800 | 4,630 |
| 2014-07-01 | 4,500 | 4,580 | 4,485 | 4,550 | 64,000 | 4,550 |
| 2014-06-30 | 4,455 | 4,500 | 4,455 | 4,495 | 48,700 | 4,495 |
| 2014-06-27 | 4,450 | 4,450 | 4,405 | 4,445 | 38,800 | 4,445 |
| 2014-06-26 | 4,455 | 4,480 | 4,445 | 4,450 | 25,100 | 4,450 |
| 2014-06-25 | 4,390 | 4,460 | 4,380 | 4,435 | 40,800 | 4,435 |
| 2014-06-24 | 4,400 | 4,440 | 4,380 | 4,390 | 54,600 | 4,390 |
| 2014-06-23 | 4,400 | 4,430 | 4,390 | 4,395 | 43,900 | 4,395 |
| 2014-06-20 | 4,475 | 4,480 | 4,420 | 4,440 | 51,600 | 4,440 |
| 2014-06-19 | 4,485 | 4,490 | 4,400 | 4,465 | 70,900 | 4,465 |
| 2014-06-18 | 4,380 | 4,485 | 4,375 | 4,480 | 65,100 | 4,480 |
| 2014-06-17 | 4,340 | 4,370 | 4,310 | 4,370 | 34,600 | 4,370 |
| 2014-06-16 | 4,360 | 4,360 | 4,305 | 4,325 | 38,000 | 4,325 |
| 2014-06-13 | 4,325 | 4,365 | 4,320 | 4,360 | 41,600 | 4,360 |
| 2014-06-12 | 4,260 | 4,350 | 4,250 | 4,340 | 44,300 | 4,340 |
| 2014-06-11 | 4,260 | 4,300 | 4,255 | 4,290 | 34,400 | 4,290 |
| 2014-06-10 | 4,305 | 4,335 | 4,280 | 4,305 | 42,100 | 4,305 |
| 2014-06-09 | 4,360 | 4,360 | 4,300 | 4,330 | 45,700 | 4,330 |
| 2014-06-06 | 4,355 | 4,375 | 4,320 | 4,365 | 46,700 | 4,365 |
| 2014-06-05 | 4,315 | 4,395 | 4,300 | 4,315 | 58,900 | 4,315 |
| 2014-06-04 | 4,210 | 4,320 | 4,200 | 4,300 | 63,500 | 4,300 |
| 2014-06-03 | 4,170 | 4,220 | 4,170 | 4,200 | 45,100 | 4,200 |
| 2014-06-02 | 4,150 | 4,160 | 4,115 | 4,150 | 35,400 | 4,150 |
| 2014-05-30 | 4,095 | 4,160 | 4,090 | 4,140 | 69,400 | 4,140 |
| 2014-05-29 | 4,070 | 4,100 | 4,055 | 4,090 | 61,900 | 4,090 |
| 2014-05-28 | 3,970 | 4,060 | 3,970 | 4,045 | 120,900 | 4,045 |
| 2014-05-27 | 3,985 | 3,995 | 3,940 | 3,950 | 30,200 | 3,950 |
| 2014-05-26 | 4,000 | 4,000 | 3,975 | 3,995 | 23,600 | 3,995 |
| 2014-05-23 | 3,950 | 3,990 | 3,940 | 3,980 | 41,500 | 3,980 |
| 2014-05-22 | 3,895 | 3,965 | 3,895 | 3,935 | 45,200 | 3,935 |
| 2014-05-21 | 3,855 | 3,900 | 3,855 | 3,885 | 28,900 | 3,885 |
| 2014-05-20 | 3,835 | 3,905 | 3,805 | 3,860 | 45,000 | 3,860 |
| 2014-05-19 | 3,970 | 3,975 | 3,840 | 3,840 | 62,700 | 3,840 |
| 2014-05-16 | 3,865 | 3,975 | 3,815 | 3,965 | 117,100 | 3,965 |
| 2014-05-15 | 3,890 | 3,890 | 3,805 | 3,825 | 46,100 | 3,825 |
| 2014-05-14 | 3,870 | 3,895 | 3,865 | 3,890 | 33,700 | 3,890 |
| 2014-05-13 | 3,850 | 3,875 | 3,845 | 3,870 | 26,600 | 3,870 |
| 2014-05-12 | 3,865 | 3,900 | 3,835 | 3,845 | 53,300 | 3,845 |
| 2014-05-09 | 3,810 | 3,870 | 3,795 | 3,865 | 38,500 | 3,865 |
| 2014-05-08 | 3,790 | 3,840 | 3,790 | 3,810 | 26,300 | 3,810 |
| 2014-05-07 | 3,840 | 3,860 | 3,795 | 3,805 | 57,900 | 3,805 |
| 2014-05-02 | 3,825 | 3,875 | 3,825 | 3,845 | 61,700 | 3,845 |
| 2014-05-01 | 3,775 | 3,825 | 3,760 | 3,825 | 53,900 | 3,825 |
| 2014-04-30 | 3,750 | 3,825 | 3,740 | 3,775 | 116,100 | 3,775 |
| 2014-04-28 | 3,700 | 3,740 | 3,660 | 3,725 | 174,400 | 3,725 |
| 2014-04-25 | 3,680 | 3,705 | 3,640 | 3,700 | 65,300 | 3,700 |
| 2014-04-24 | 3,690 | 3,705 | 3,635 | 3,655 | 57,700 | 3,655 |
| 2014-04-23 | 3,680 | 3,695 | 3,670 | 3,685 | 24,100 | 3,685 |
| 2014-04-22 | 3,680 | 3,695 | 3,670 | 3,670 | 19,200 | 3,670 |
| 2014-04-21 | 3,685 | 3,695 | 3,665 | 3,680 | 24,000 | 3,680 |
| 2014-04-18 | 3,685 | 3,695 | 3,650 | 3,690 | 41,300 | 3,690 |
| 2014-04-17 | 3,550 | 3,690 | 3,550 | 3,675 | 113,400 | 3,675 |
| 2014-04-16 | 3,495 | 3,545 | 3,470 | 3,535 | 43,200 | 3,535 |
| 2014-04-15 | 3,500 | 3,510 | 3,450 | 3,475 | 40,900 | 3,475 |
| 2014-04-14 | 3,510 | 3,550 | 3,500 | 3,505 | 37,200 | 3,505 |
| 2014-04-11 | 3,450 | 3,530 | 3,450 | 3,510 | 54,200 | 3,510 |
| 2014-04-10 | 3,470 | 3,510 | 3,470 | 3,500 | 41,900 | 3,500 |
| 2014-04-09 | 3,485 | 3,510 | 3,470 | 3,470 | 57,600 | 3,470 |
| 2014-04-08 | 3,445 | 3,515 | 3,445 | 3,510 | 84,400 | 3,510 |
| 2014-04-07 | 3,435 | 3,455 | 3,430 | 3,450 | 28,400 | 3,450 |
| 2014-04-04 | 3,435 | 3,470 | 3,435 | 3,450 | 20,000 | 3,450 |
| 2014-04-03 | 3,465 | 3,485 | 3,435 | 3,450 | 24,100 | 3,450 |
| 2014-04-02 | 3,465 | 3,500 | 3,465 | 3,465 | 36,300 | 3,465 |
| 2014-04-01 | 3,445 | 3,470 | 3,430 | 3,470 | 33,600 | 3,470 |
| 2014-03-31 | 3,510 | 3,510 | 3,430 | 3,470 | 64,600 | 3,470 |
| 2014-03-28 | 3,445 | 3,500 | 3,435 | 3,495 | 54,700 | 3,495 |
| 2014-03-27 | 3,360 | 3,480 | 3,360 | 3,460 | 99,300 | 3,460 |
| 2014-03-26 | 3,525 | 3,530 | 3,480 | 3,490 | 107,500 | 3,490 |
| 2014-03-25 | 3,470 | 3,550 | 3,450 | 3,495 | 90,200 | 3,495 |
| 2014-03-24 | 3,335 | 3,485 | 3,320 | 3,450 | 115,200 | 3,450 |
| 2014-03-20 | 3,330 | 3,345 | 3,315 | 3,315 | 33,700 | 3,315 |
| 2014-03-19 | 3,330 | 3,350 | 3,325 | 3,330 | 38,100 | 3,330 |
| 2014-03-18 | 3,345 | 3,350 | 3,310 | 3,330 | 38,300 | 3,330 |
| 2014-03-17 | 3,330 | 3,340 | 3,305 | 3,315 | 39,700 | 3,315 |
| 2014-03-14 | 3,325 | 3,345 | 3,300 | 3,320 | 70,400 | 3,320 |
| 2014-03-13 | 3,315 | 3,355 | 3,310 | 3,340 | 123,200 | 3,340 |
| 2014-03-12 | 3,295 | 3,320 | 3,235 | 3,285 | 93,000 | 3,285 |
| 2014-03-11 | 3,295 | 3,295 | 3,265 | 3,285 | 24,800 | 3,285 |
| 2014-03-10 | 3,290 | 3,300 | 3,280 | 3,285 | 14,800 | 3,285 |
| 2014-03-07 | 3,250 | 3,290 | 3,245 | 3,280 | 38,700 | 3,280 |
| 2014-03-06 | 3,230 | 3,230 | 3,205 | 3,225 | 28,200 | 3,225 |
| 2014-03-05 | 3,240 | 3,250 | 3,220 | 3,230 | 22,300 | 3,230 |
| 2014-03-04 | 3,200 | 3,240 | 3,200 | 3,240 | 30,700 | 3,240 |
| 2014-03-03 | 3,235 | 3,235 | 3,195 | 3,225 | 35,100 | 3,225 |
| 2014-02-28 | 3,235 | 3,235 | 3,200 | 3,205 | 46,600 | 3,205 |
| 2014-02-27 | 3,290 | 3,290 | 3,230 | 3,235 | 35,700 | 3,235 |
| 2014-02-26 | 3,310 | 3,310 | 3,270 | 3,270 | 29,200 | 3,270 |
| 2014-02-25 | 3,335 | 3,335 | 3,300 | 3,305 | 21,000 | 3,305 |
| 2014-02-24 | 3,320 | 3,320 | 3,285 | 3,320 | 24,900 | 3,320 |
| 2014-02-21 | 3,330 | 3,345 | 3,310 | 3,320 | 31,200 | 3,320 |
| 2014-02-20 | 3,310 | 3,330 | 3,260 | 3,275 | 31,600 | 3,275 |
| 2014-02-19 | 3,330 | 3,330 | 3,295 | 3,315 | 18,200 | 3,315 |
| 2014-02-18 | 3,295 | 3,345 | 3,295 | 3,330 | 34,300 | 3,330 |
| 2014-02-17 | 3,305 | 3,305 | 3,245 | 3,275 | 18,100 | 3,275 |
| 2014-02-14 | 3,310 | 3,315 | 3,245 | 3,265 | 31,600 | 3,265 |
| 2014-02-13 | 3,355 | 3,355 | 3,305 | 3,310 | 21,300 | 3,310 |
| 2014-02-12 | 3,290 | 3,360 | 3,290 | 3,355 | 36,200 | 3,355 |
| 2014-02-10 | 3,270 | 3,290 | 3,265 | 3,285 | 23,300 | 3,285 |
| 2014-02-07 | 3,275 | 3,290 | 3,245 | 3,265 | 21,100 | 3,265 |
| 2014-02-06 | 3,295 | 3,295 | 3,235 | 3,260 | 19,900 | 3,260 |
| 2014-02-05 | 3,225 | 3,250 | 3,200 | 3,240 | 36,800 | 3,240 |
| 2014-02-04 | 3,255 | 3,290 | 3,215 | 3,215 | 69,600 | 3,215 |
| 2014-02-03 | 3,300 | 3,340 | 3,295 | 3,300 | 50,100 | 3,300 |
| 2014-01-31 | 3,340 | 3,370 | 3,330 | 3,360 | 32,900 | 3,360 |
| 2014-01-30 | 3,335 | 3,370 | 3,320 | 3,340 | 43,200 | 3,340 |
| 2014-01-29 | 3,330 | 3,385 | 3,330 | 3,380 | 30,500 | 3,380 |
| 2014-01-28 | 3,330 | 3,375 | 3,330 | 3,330 | 35,300 | 3,330 |
| 2014-01-27 | 3,360 | 3,360 | 3,320 | 3,340 | 45,000 | 3,340 |
| 2014-01-24 | 3,400 | 3,440 | 3,380 | 3,405 | 39,200 | 3,405 |
| 2014-01-23 | 3,475 | 3,475 | 3,415 | 3,450 | 65,900 | 3,450 |
| 2014-01-22 | 3,465 | 3,480 | 3,450 | 3,480 | 45,000 | 3,480 |
| 2014-01-21 | 3,485 | 3,490 | 3,450 | 3,485 | 41,200 | 3,485 |
| 2014-01-20 | 3,435 | 3,455 | 3,425 | 3,455 | 57,900 | 3,455 |
| 2014-01-17 | 3,375 | 3,415 | 3,355 | 3,400 | 48,600 | 3,400 |
| 2014-01-16 | 3,380 | 3,390 | 3,340 | 3,380 | 53,900 | 3,380 |
| 2014-01-15 | 3,390 | 3,390 | 3,320 | 3,370 | 72,100 | 3,370 |
| 2014-01-14 | 3,300 | 3,425 | 3,285 | 3,390 | 176,400 | 3,390 |
| 2014-01-10 | 3,300 | 3,300 | 3,270 | 3,295 | 38,800 | 3,295 |
| 2014-01-09 | 3,290 | 3,295 | 3,265 | 3,295 | 30,800 | 3,295 |
| 2014-01-08 | 3,300 | 3,310 | 3,270 | 3,290 | 74,400 | 3,290 |
| 2014-01-07 | 3,220 | 3,290 | 3,210 | 3,285 | 107,400 | 3,285 |
| 2014-01-06 | 3,235 | 3,235 | 3,185 | 3,220 | 79,300 | 3,220 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
