9979 (株)大庄 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 | 1,390 | 1,395 | 1,382 | 1,384 | 28,700 | 1,384 |
| 2014-12-29 | 1,392 | 1,400 | 1,390 | 1,400 | 23,500 | 1,400 |
| 2014-12-26 | 1,380 | 1,388 | 1,379 | 1,384 | 20,300 | 1,384 |
| 2014-12-25 | 1,385 | 1,385 | 1,372 | 1,372 | 20,900 | 1,372 |
| 2014-12-24 | 1,373 | 1,390 | 1,366 | 1,382 | 28,800 | 1,382 |
| 2014-12-22 | 1,367 | 1,373 | 1,365 | 1,369 | 18,800 | 1,369 |
| 2014-12-19 | 1,360 | 1,364 | 1,355 | 1,360 | 25,600 | 1,360 |
| 2014-12-18 | 1,340 | 1,350 | 1,339 | 1,346 | 23,400 | 1,346 |
| 2014-12-17 | 1,326 | 1,339 | 1,326 | 1,327 | 13,500 | 1,327 |
| 2014-12-16 | 1,334 | 1,337 | 1,329 | 1,330 | 15,800 | 1,330 |
| 2014-12-15 | 1,327 | 1,338 | 1,326 | 1,334 | 12,300 | 1,334 |
| 2014-12-12 | 1,325 | 1,339 | 1,325 | 1,327 | 32,600 | 1,327 |
| 2014-12-11 | 1,327 | 1,340 | 1,324 | 1,337 | 14,200 | 1,337 |
| 2014-12-10 | 1,334 | 1,336 | 1,329 | 1,329 | 19,700 | 1,329 |
| 2014-12-09 | 1,326 | 1,334 | 1,326 | 1,331 | 17,900 | 1,331 |
| 2014-12-08 | 1,330 | 1,330 | 1,324 | 1,328 | 17,400 | 1,328 |
| 2014-12-05 | 1,320 | 1,328 | 1,318 | 1,328 | 19,700 | 1,328 |
| 2014-12-04 | 1,323 | 1,323 | 1,313 | 1,317 | 12,700 | 1,317 |
| 2014-12-03 | 1,313 | 1,320 | 1,310 | 1,313 | 13,400 | 1,313 |
| 2014-12-02 | 1,321 | 1,322 | 1,311 | 1,313 | 18,000 | 1,313 |
| 2014-12-01 | 1,330 | 1,331 | 1,320 | 1,321 | 35,600 | 1,321 |
| 2014-11-28 | 1,323 | 1,331 | 1,323 | 1,330 | 18,200 | 1,330 |
| 2014-11-27 | 1,330 | 1,332 | 1,322 | 1,322 | 7,700 | 1,322 |
| 2014-11-26 | 1,340 | 1,340 | 1,322 | 1,322 | 10,100 | 1,322 |
| 2014-11-25 | 1,328 | 1,338 | 1,321 | 1,332 | 12,800 | 1,332 |
| 2014-11-21 | 1,313 | 1,329 | 1,310 | 1,324 | 10,700 | 1,324 |
| 2014-11-20 | 1,324 | 1,324 | 1,311 | 1,313 | 9,900 | 1,313 |
| 2014-11-19 | 1,327 | 1,330 | 1,315 | 1,320 | 8,500 | 1,320 |
| 2014-11-18 | 1,320 | 1,327 | 1,308 | 1,327 | 8,200 | 1,327 |
| 2014-11-17 | 1,330 | 1,330 | 1,302 | 1,303 | 14,900 | 1,303 |
| 2014-11-14 | 1,329 | 1,329 | 1,311 | 1,324 | 12,100 | 1,324 |
| 2014-11-13 | 1,304 | 1,315 | 1,304 | 1,315 | 14,400 | 1,315 |
| 2014-11-12 | 1,305 | 1,325 | 1,305 | 1,314 | 19,800 | 1,314 |
| 2014-11-11 | 1,318 | 1,325 | 1,301 | 1,323 | 11,300 | 1,323 |
| 2014-11-10 | 1,314 | 1,319 | 1,300 | 1,318 | 13,100 | 1,318 |
| 2014-11-07 | 1,327 | 1,327 | 1,300 | 1,314 | 12,200 | 1,314 |
| 2014-11-06 | 1,329 | 1,329 | 1,311 | 1,318 | 13,200 | 1,318 |
| 2014-11-05 | 1,332 | 1,332 | 1,307 | 1,329 | 30,500 | 1,329 |
| 2014-11-04 | 1,342 | 1,342 | 1,263 | 1,313 | 46,500 | 1,313 |
| 2014-10-31 | 1,296 | 1,342 | 1,288 | 1,342 | 34,900 | 1,342 |
| 2014-10-30 | 1,289 | 1,296 | 1,270 | 1,296 | 17,300 | 1,296 |
| 2014-10-29 | 1,265 | 1,296 | 1,265 | 1,274 | 18,200 | 1,274 |
| 2014-10-28 | 1,258 | 1,264 | 1,251 | 1,260 | 11,600 | 1,260 |
| 2014-10-27 | 1,247 | 1,265 | 1,247 | 1,258 | 12,600 | 1,258 |
| 2014-10-24 | 1,256 | 1,256 | 1,242 | 1,248 | 9,000 | 1,248 |
| 2014-10-23 | 1,260 | 1,260 | 1,230 | 1,233 | 13,200 | 1,233 |
| 2014-10-22 | 1,228 | 1,253 | 1,224 | 1,235 | 17,200 | 1,235 |
| 2014-10-21 | 1,259 | 1,269 | 1,224 | 1,231 | 22,600 | 1,231 |
| 2014-10-20 | 1,252 | 1,252 | 1,226 | 1,238 | 16,800 | 1,238 |
| 2014-10-17 | 1,231 | 1,245 | 1,205 | 1,209 | 33,200 | 1,209 |
| 2014-10-16 | 1,270 | 1,276 | 1,222 | 1,231 | 36,700 | 1,231 |
| 2014-10-15 | 1,278 | 1,280 | 1,271 | 1,273 | 13,300 | 1,273 |
| 2014-10-14 | 1,281 | 1,289 | 1,276 | 1,283 | 14,900 | 1,283 |
| 2014-10-10 | 1,306 | 1,306 | 1,289 | 1,297 | 19,800 | 1,297 |
| 2014-10-09 | 1,339 | 1,340 | 1,303 | 1,306 | 14,900 | 1,306 |
| 2014-10-08 | 1,310 | 1,334 | 1,310 | 1,322 | 12,100 | 1,322 |
| 2014-10-07 | 1,330 | 1,348 | 1,328 | 1,332 | 12,500 | 1,332 |
| 2014-10-06 | 1,333 | 1,335 | 1,323 | 1,330 | 16,300 | 1,330 |
| 2014-10-03 | 1,322 | 1,333 | 1,315 | 1,332 | 15,200 | 1,332 |
| 2014-10-02 | 1,340 | 1,341 | 1,321 | 1,321 | 15,300 | 1,321 |
| 2014-10-01 | 1,340 | 1,349 | 1,340 | 1,347 | 11,300 | 1,347 |
| 2014-09-30 | 1,354 | 1,354 | 1,340 | 1,346 | 10,200 | 1,346 |
| 2014-09-29 | 1,357 | 1,359 | 1,345 | 1,351 | 7,500 | 1,351 |
| 2014-09-26 | 1,340 | 1,356 | 1,340 | 1,346 | 7,800 | 1,346 |
| 2014-09-25 | 1,339 | 1,360 | 1,339 | 1,360 | 22,800 | 1,360 |
| 2014-09-24 | 1,334 | 1,344 | 1,333 | 1,340 | 13,600 | 1,340 |
| 2014-09-22 | 1,340 | 1,349 | 1,333 | 1,333 | 12,400 | 1,333 |
| 2014-09-19 | 1,350 | 1,360 | 1,340 | 1,360 | 21,900 | 1,360 |
| 2014-09-18 | 1,329 | 1,350 | 1,326 | 1,348 | 14,900 | 1,348 |
| 2014-09-17 | 1,347 | 1,349 | 1,338 | 1,338 | 8,000 | 1,338 |
| 2014-09-16 | 1,341 | 1,348 | 1,333 | 1,341 | 12,800 | 1,341 |
| 2014-09-12 | 1,347 | 1,349 | 1,341 | 1,342 | 19,700 | 1,342 |
| 2014-09-11 | 1,357 | 1,357 | 1,339 | 1,353 | 10,100 | 1,353 |
| 2014-09-10 | 1,328 | 1,361 | 1,325 | 1,358 | 24,400 | 1,358 |
| 2014-09-09 | 1,365 | 1,365 | 1,355 | 1,358 | 15,100 | 1,358 |
| 2014-09-08 | 1,350 | 1,365 | 1,350 | 1,365 | 25,500 | 1,365 |
| 2014-09-05 | 1,342 | 1,349 | 1,335 | 1,347 | 28,000 | 1,347 |
| 2014-09-04 | 1,327 | 1,346 | 1,326 | 1,341 | 31,000 | 1,341 |
| 2014-09-03 | 1,323 | 1,326 | 1,309 | 1,325 | 18,300 | 1,325 |
| 2014-09-02 | 1,310 | 1,327 | 1,307 | 1,319 | 22,400 | 1,319 |
| 2014-09-01 | 1,311 | 1,317 | 1,306 | 1,310 | 22,800 | 1,310 |
| 2014-08-29 | 1,309 | 1,320 | 1,307 | 1,311 | 28,600 | 1,311 |
| 2014-08-28 | 1,335 | 1,340 | 1,303 | 1,308 | 39,300 | 1,308 |
| 2014-08-27 | 1,348 | 1,353 | 1,335 | 1,350 | 143,100 | 1,350 |
| 2014-08-26 | 1,368 | 1,373 | 1,355 | 1,367 | 100,100 | 1,367 |
| 2014-08-25 | 1,369 | 1,374 | 1,367 | 1,370 | 39,300 | 1,370 |
| 2014-08-22 | 1,376 | 1,377 | 1,369 | 1,372 | 31,400 | 1,372 |
| 2014-08-21 | 1,363 | 1,371 | 1,363 | 1,371 | 16,400 | 1,371 |
| 2014-08-20 | 1,360 | 1,373 | 1,360 | 1,361 | 22,400 | 1,361 |
| 2014-08-19 | 1,377 | 1,380 | 1,356 | 1,357 | 43,300 | 1,357 |
| 2014-08-18 | 1,377 | 1,386 | 1,376 | 1,379 | 19,000 | 1,379 |
| 2014-08-15 | 1,370 | 1,377 | 1,370 | 1,377 | 14,000 | 1,377 |
| 2014-08-14 | 1,377 | 1,377 | 1,371 | 1,372 | 16,500 | 1,372 |
| 2014-08-13 | 1,365 | 1,377 | 1,363 | 1,377 | 15,300 | 1,377 |
| 2014-08-12 | 1,355 | 1,368 | 1,355 | 1,367 | 10,900 | 1,367 |
| 2014-08-11 | 1,353 | 1,362 | 1,351 | 1,355 | 16,200 | 1,355 |
| 2014-08-08 | 1,350 | 1,362 | 1,343 | 1,350 | 23,000 | 1,350 |
| 2014-08-07 | 1,370 | 1,374 | 1,359 | 1,362 | 17,200 | 1,362 |
| 2014-08-06 | 1,384 | 1,386 | 1,371 | 1,371 | 30,900 | 1,371 |
| 2014-08-05 | 1,392 | 1,394 | 1,386 | 1,386 | 24,100 | 1,386 |
| 2014-08-04 | 1,389 | 1,394 | 1,387 | 1,392 | 11,600 | 1,392 |
| 2014-08-01 | 1,386 | 1,396 | 1,386 | 1,389 | 14,700 | 1,389 |
| 2014-07-31 | 1,399 | 1,405 | 1,395 | 1,396 | 17,600 | 1,396 |
| 2014-07-30 | 1,391 | 1,399 | 1,391 | 1,397 | 10,200 | 1,397 |
| 2014-07-29 | 1,389 | 1,400 | 1,389 | 1,398 | 10,200 | 1,398 |
| 2014-07-28 | 1,385 | 1,390 | 1,385 | 1,389 | 18,400 | 1,389 |
| 2014-07-25 | 1,397 | 1,399 | 1,389 | 1,398 | 11,000 | 1,398 |
| 2014-07-24 | 1,397 | 1,397 | 1,392 | 1,396 | 8,600 | 1,396 |
| 2014-07-23 | 1,381 | 1,398 | 1,381 | 1,390 | 34,800 | 1,390 |
| 2014-07-22 | 1,393 | 1,398 | 1,384 | 1,389 | 12,200 | 1,389 |
| 2014-07-18 | 1,399 | 1,399 | 1,381 | 1,385 | 11,000 | 1,385 |
| 2014-07-17 | 1,398 | 1,400 | 1,390 | 1,393 | 8,100 | 1,393 |
| 2014-07-16 | 1,390 | 1,396 | 1,381 | 1,386 | 12,100 | 1,386 |
| 2014-07-15 | 1,396 | 1,397 | 1,385 | 1,392 | 7,900 | 1,392 |
| 2014-07-14 | 1,363 | 1,381 | 1,352 | 1,381 | 17,300 | 1,381 |
| 2014-07-11 | 1,385 | 1,385 | 1,370 | 1,372 | 19,100 | 1,372 |
| 2014-07-10 | 1,399 | 1,399 | 1,390 | 1,390 | 13,700 | 1,390 |
| 2014-07-09 | 1,400 | 1,400 | 1,395 | 1,399 | 10,800 | 1,399 |
| 2014-07-08 | 1,400 | 1,400 | 1,391 | 1,397 | 14,100 | 1,397 |
| 2014-07-07 | 1,390 | 1,398 | 1,389 | 1,398 | 22,800 | 1,398 |
| 2014-07-04 | 1,374 | 1,384 | 1,374 | 1,383 | 17,300 | 1,383 |
| 2014-07-03 | 1,375 | 1,378 | 1,371 | 1,374 | 14,100 | 1,374 |
| 2014-07-02 | 1,372 | 1,379 | 1,371 | 1,374 | 14,000 | 1,374 |
| 2014-07-01 | 1,365 | 1,379 | 1,364 | 1,370 | 19,200 | 1,370 |
| 2014-06-30 | 1,347 | 1,370 | 1,347 | 1,369 | 18,000 | 1,369 |
| 2014-06-27 | 1,355 | 1,355 | 1,340 | 1,343 | 14,700 | 1,343 |
| 2014-06-26 | 1,350 | 1,355 | 1,347 | 1,353 | 13,500 | 1,353 |
| 2014-06-25 | 1,350 | 1,350 | 1,346 | 1,347 | 13,500 | 1,347 |
| 2014-06-24 | 1,340 | 1,349 | 1,340 | 1,349 | 13,200 | 1,349 |
| 2014-06-23 | 1,343 | 1,345 | 1,341 | 1,343 | 10,500 | 1,343 |
| 2014-06-20 | 1,345 | 1,345 | 1,330 | 1,345 | 14,100 | 1,345 |
| 2014-06-19 | 1,329 | 1,341 | 1,327 | 1,341 | 20,400 | 1,341 |
| 2014-06-18 | 1,325 | 1,330 | 1,325 | 1,327 | 9,800 | 1,327 |
| 2014-06-17 | 1,320 | 1,325 | 1,320 | 1,325 | 10,900 | 1,325 |
| 2014-06-16 | 1,317 | 1,324 | 1,313 | 1,317 | 14,300 | 1,317 |
| 2014-06-13 | 1,322 | 1,323 | 1,316 | 1,320 | 22,600 | 1,320 |
| 2014-06-12 | 1,317 | 1,319 | 1,315 | 1,319 | 4,300 | 1,319 |
| 2014-06-11 | 1,309 | 1,319 | 1,309 | 1,319 | 10,200 | 1,319 |
| 2014-06-10 | 1,314 | 1,314 | 1,310 | 1,314 | 13,400 | 1,314 |
| 2014-06-09 | 1,310 | 1,315 | 1,308 | 1,314 | 10,800 | 1,314 |
| 2014-06-06 | 1,301 | 1,309 | 1,300 | 1,307 | 13,800 | 1,307 |
| 2014-06-05 | 1,295 | 1,310 | 1,291 | 1,305 | 21,700 | 1,305 |
| 2014-06-04 | 1,291 | 1,300 | 1,289 | 1,300 | 14,200 | 1,300 |
| 2014-06-03 | 1,285 | 1,294 | 1,285 | 1,291 | 14,400 | 1,291 |
| 2014-06-02 | 1,282 | 1,289 | 1,281 | 1,289 | 14,200 | 1,289 |
| 2014-05-30 | 1,279 | 1,281 | 1,274 | 1,277 | 13,700 | 1,277 |
| 2014-05-29 | 1,265 | 1,278 | 1,265 | 1,277 | 8,400 | 1,277 |
| 2014-05-28 | 1,265 | 1,275 | 1,263 | 1,273 | 23,600 | 1,273 |
| 2014-05-27 | 1,265 | 1,265 | 1,258 | 1,265 | 8,000 | 1,265 |
| 2014-05-26 | 1,250 | 1,260 | 1,249 | 1,258 | 14,400 | 1,258 |
| 2014-05-23 | 1,265 | 1,265 | 1,249 | 1,250 | 12,200 | 1,250 |
| 2014-05-22 | 1,249 | 1,261 | 1,248 | 1,260 | 10,800 | 1,260 |
| 2014-05-21 | 1,247 | 1,259 | 1,247 | 1,249 | 5,500 | 1,249 |
| 2014-05-20 | 1,250 | 1,259 | 1,247 | 1,247 | 4,600 | 1,247 |
| 2014-05-19 | 1,248 | 1,265 | 1,242 | 1,247 | 8,000 | 1,247 |
| 2014-05-16 | 1,256 | 1,264 | 1,231 | 1,241 | 14,100 | 1,241 |
| 2014-05-15 | 1,267 | 1,267 | 1,255 | 1,263 | 6,900 | 1,263 |
| 2014-05-14 | 1,270 | 1,270 | 1,261 | 1,267 | 7,400 | 1,267 |
| 2014-05-13 | 1,268 | 1,268 | 1,261 | 1,266 | 7,700 | 1,266 |
| 2014-05-12 | 1,260 | 1,261 | 1,243 | 1,256 | 13,600 | 1,256 |
| 2014-05-09 | 1,244 | 1,255 | 1,243 | 1,255 | 10,100 | 1,255 |
| 2014-05-08 | 1,248 | 1,248 | 1,232 | 1,243 | 11,300 | 1,243 |
| 2014-05-07 | 1,247 | 1,248 | 1,222 | 1,225 | 27,000 | 1,225 |
| 2014-05-02 | 1,221 | 1,240 | 1,221 | 1,238 | 14,200 | 1,238 |
| 2014-05-01 | 1,202 | 1,225 | 1,202 | 1,225 | 14,600 | 1,225 |
| 2014-04-30 | 1,215 | 1,220 | 1,197 | 1,203 | 29,200 | 1,203 |
| 2014-04-28 | 1,220 | 1,224 | 1,196 | 1,196 | 37,400 | 1,196 |
| 2014-04-25 | 1,228 | 1,232 | 1,219 | 1,222 | 12,200 | 1,222 |
| 2014-04-24 | 1,221 | 1,222 | 1,212 | 1,221 | 14,000 | 1,221 |
| 2014-04-23 | 1,218 | 1,224 | 1,215 | 1,221 | 6,200 | 1,221 |
| 2014-04-22 | 1,224 | 1,230 | 1,219 | 1,219 | 4,400 | 1,219 |
| 2014-04-21 | 1,225 | 1,239 | 1,225 | 1,228 | 3,200 | 1,228 |
| 2014-04-18 | 1,234 | 1,239 | 1,218 | 1,224 | 5,500 | 1,224 |
| 2014-04-17 | 1,230 | 1,236 | 1,218 | 1,233 | 10,700 | 1,233 |
| 2014-04-16 | 1,191 | 1,220 | 1,191 | 1,219 | 13,500 | 1,219 |
| 2014-04-15 | 1,182 | 1,196 | 1,182 | 1,190 | 39,300 | 1,190 |
| 2014-04-14 | 1,210 | 1,243 | 1,210 | 1,223 | 10,000 | 1,223 |
| 2014-04-11 | 1,220 | 1,235 | 1,217 | 1,219 | 9,300 | 1,219 |
| 2014-04-10 | 1,248 | 1,256 | 1,225 | 1,227 | 10,700 | 1,227 |
| 2014-04-09 | 1,245 | 1,245 | 1,215 | 1,218 | 16,300 | 1,218 |
| 2014-04-08 | 1,258 | 1,265 | 1,248 | 1,251 | 12,900 | 1,251 |
| 2014-04-07 | 1,267 | 1,267 | 1,258 | 1,262 | 10,700 | 1,262 |
| 2014-04-04 | 1,261 | 1,267 | 1,251 | 1,265 | 15,300 | 1,265 |
| 2014-04-03 | 1,264 | 1,264 | 1,254 | 1,254 | 9,000 | 1,254 |
| 2014-04-02 | 1,260 | 1,263 | 1,249 | 1,251 | 15,200 | 1,251 |
| 2014-04-01 | 1,255 | 1,258 | 1,250 | 1,258 | 12,200 | 1,258 |
| 2014-03-31 | 1,250 | 1,255 | 1,237 | 1,244 | 16,100 | 1,244 |
| 2014-03-28 | 1,225 | 1,244 | 1,225 | 1,243 | 10,400 | 1,243 |
| 2014-03-27 | 1,235 | 1,237 | 1,222 | 1,237 | 15,000 | 1,237 |
| 2014-03-26 | 1,235 | 1,235 | 1,205 | 1,212 | 21,700 | 1,212 |
| 2014-03-25 | 1,223 | 1,234 | 1,218 | 1,229 | 18,100 | 1,229 |
| 2014-03-24 | 1,179 | 1,223 | 1,179 | 1,205 | 24,200 | 1,205 |
| 2014-03-20 | 1,205 | 1,206 | 1,180 | 1,182 | 14,900 | 1,182 |
| 2014-03-19 | 1,190 | 1,219 | 1,190 | 1,207 | 17,000 | 1,207 |
| 2014-03-18 | 1,223 | 1,223 | 1,183 | 1,202 | 17,400 | 1,202 |
| 2014-03-17 | 1,189 | 1,195 | 1,170 | 1,173 | 21,600 | 1,173 |
| 2014-03-14 | 1,195 | 1,207 | 1,188 | 1,189 | 35,200 | 1,189 |
| 2014-03-13 | 1,203 | 1,208 | 1,200 | 1,201 | 8,600 | 1,201 |
| 2014-03-12 | 1,220 | 1,220 | 1,202 | 1,203 | 8,700 | 1,203 |
| 2014-03-11 | 1,225 | 1,225 | 1,208 | 1,217 | 10,700 | 1,217 |
| 2014-03-10 | 1,223 | 1,224 | 1,210 | 1,220 | 9,900 | 1,220 |
| 2014-03-07 | 1,212 | 1,226 | 1,212 | 1,223 | 18,000 | 1,223 |
| 2014-03-06 | 1,210 | 1,214 | 1,201 | 1,210 | 12,700 | 1,210 |
| 2014-03-05 | 1,217 | 1,219 | 1,207 | 1,212 | 15,600 | 1,212 |
| 2014-03-04 | 1,185 | 1,214 | 1,184 | 1,213 | 24,400 | 1,213 |
| 2014-03-03 | 1,200 | 1,202 | 1,180 | 1,185 | 27,700 | 1,185 |
| 2014-02-28 | 1,234 | 1,234 | 1,200 | 1,204 | 33,400 | 1,204 |
| 2014-02-27 | 1,238 | 1,240 | 1,203 | 1,210 | 44,600 | 1,210 |
| 2014-02-26 | 1,252 | 1,255 | 1,239 | 1,245 | 126,300 | 1,245 |
| 2014-02-25 | 1,280 | 1,284 | 1,276 | 1,276 | 83,500 | 1,276 |
| 2014-02-24 | 1,280 | 1,282 | 1,272 | 1,279 | 31,200 | 1,279 |
| 2014-02-21 | 1,272 | 1,275 | 1,263 | 1,274 | 27,000 | 1,274 |
| 2014-02-20 | 1,272 | 1,272 | 1,260 | 1,261 | 19,000 | 1,261 |
| 2014-02-19 | 1,262 | 1,271 | 1,257 | 1,268 | 23,100 | 1,268 |
| 2014-02-18 | 1,259 | 1,270 | 1,250 | 1,270 | 32,500 | 1,270 |
| 2014-02-17 | 1,256 | 1,260 | 1,243 | 1,260 | 25,800 | 1,260 |
| 2014-02-14 | 1,270 | 1,270 | 1,243 | 1,250 | 44,200 | 1,250 |
| 2014-02-13 | 1,265 | 1,273 | 1,258 | 1,258 | 51,700 | 1,258 |
| 2014-02-12 | 1,286 | 1,288 | 1,275 | 1,285 | 15,200 | 1,285 |
| 2014-02-10 | 1,265 | 1,279 | 1,262 | 1,273 | 23,900 | 1,273 |
| 2014-02-07 | 1,274 | 1,274 | 1,256 | 1,259 | 30,400 | 1,259 |
| 2014-02-06 | 1,269 | 1,275 | 1,250 | 1,257 | 33,200 | 1,257 |
| 2014-02-05 | 1,289 | 1,289 | 1,256 | 1,269 | 35,300 | 1,269 |
| 2014-02-04 | 1,280 | 1,282 | 1,248 | 1,251 | 57,800 | 1,251 |
| 2014-02-03 | 1,290 | 1,303 | 1,282 | 1,293 | 18,800 | 1,293 |
| 2014-01-31 | 1,305 | 1,312 | 1,283 | 1,294 | 38,100 | 1,294 |
| 2014-01-30 | 1,314 | 1,314 | 1,302 | 1,306 | 19,800 | 1,306 |
| 2014-01-29 | 1,309 | 1,322 | 1,303 | 1,320 | 18,900 | 1,320 |
| 2014-01-28 | 1,306 | 1,311 | 1,299 | 1,299 | 18,400 | 1,299 |
| 2014-01-27 | 1,301 | 1,302 | 1,291 | 1,291 | 35,000 | 1,291 |
| 2014-01-24 | 1,308 | 1,311 | 1,303 | 1,306 | 37,900 | 1,306 |
| 2014-01-23 | 1,333 | 1,335 | 1,315 | 1,315 | 23,200 | 1,315 |
| 2014-01-22 | 1,332 | 1,339 | 1,320 | 1,334 | 29,900 | 1,334 |
| 2014-01-21 | 1,327 | 1,336 | 1,327 | 1,332 | 22,700 | 1,332 |
| 2014-01-20 | 1,349 | 1,349 | 1,302 | 1,321 | 71,700 | 1,321 |
| 2014-01-17 | 1,340 | 1,350 | 1,340 | 1,344 | 21,600 | 1,344 |
| 2014-01-16 | 1,340 | 1,347 | 1,340 | 1,341 | 24,600 | 1,341 |
| 2014-01-15 | 1,333 | 1,339 | 1,330 | 1,337 | 10,200 | 1,337 |
| 2014-01-14 | 1,323 | 1,337 | 1,316 | 1,330 | 20,100 | 1,330 |
| 2014-01-10 | 1,346 | 1,346 | 1,331 | 1,336 | 20,600 | 1,336 |
| 2014-01-09 | 1,347 | 1,347 | 1,340 | 1,345 | 16,100 | 1,345 |
| 2014-01-08 | 1,348 | 1,348 | 1,336 | 1,345 | 14,400 | 1,345 |
| 2014-01-07 | 1,335 | 1,342 | 1,331 | 1,331 | 16,000 | 1,331 |
| 2014-01-06 | 1,350 | 1,350 | 1,330 | 1,336 | 37,800 | 1,336 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
