1377 (株)サカタのタネ 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 | 2,019 | 2,023 | 1,987 | 2,006 | 99,800 | 2,006 |
| 2014-12-29 | 2,024 | 2,029 | 1,984 | 2,014 | 97,000 | 2,014 |
| 2014-12-26 | 2,020 | 2,030 | 2,001 | 2,022 | 92,200 | 2,022 |
| 2014-12-25 | 2,010 | 2,028 | 1,980 | 2,020 | 155,100 | 2,020 |
| 2014-12-24 | 2,000 | 2,037 | 1,980 | 2,033 | 271,800 | 2,033 |
| 2014-12-22 | 1,945 | 1,965 | 1,936 | 1,965 | 183,000 | 1,965 |
| 2014-12-19 | 1,900 | 1,938 | 1,894 | 1,932 | 245,800 | 1,932 |
| 2014-12-18 | 1,850 | 1,899 | 1,849 | 1,895 | 226,100 | 1,895 |
| 2014-12-17 | 1,802 | 1,843 | 1,802 | 1,829 | 129,900 | 1,829 |
| 2014-12-16 | 1,816 | 1,839 | 1,808 | 1,820 | 96,300 | 1,820 |
| 2014-12-15 | 1,852 | 1,860 | 1,839 | 1,842 | 81,200 | 1,842 |
| 2014-12-12 | 1,821 | 1,881 | 1,815 | 1,852 | 207,100 | 1,852 |
| 2014-12-11 | 1,790 | 1,835 | 1,790 | 1,821 | 198,000 | 1,821 |
| 2014-12-10 | 1,825 | 1,859 | 1,815 | 1,826 | 189,300 | 1,826 |
| 2014-12-09 | 1,840 | 1,854 | 1,825 | 1,844 | 154,500 | 1,844 |
| 2014-12-08 | 1,879 | 1,879 | 1,836 | 1,843 | 324,000 | 1,843 |
| 2014-12-05 | 1,790 | 1,872 | 1,775 | 1,867 | 556,800 | 1,867 |
| 2014-12-04 | 1,810 | 1,814 | 1,764 | 1,774 | 301,200 | 1,774 |
| 2014-12-03 | 1,777 | 1,807 | 1,766 | 1,796 | 387,800 | 1,796 |
| 2014-12-02 | 1,749 | 1,780 | 1,744 | 1,777 | 84,600 | 1,777 |
| 2014-12-01 | 1,731 | 1,768 | 1,731 | 1,749 | 113,000 | 1,749 |
| 2014-11-28 | 1,730 | 1,748 | 1,728 | 1,736 | 142,600 | 1,736 |
| 2014-11-27 | 1,736 | 1,752 | 1,725 | 1,732 | 174,800 | 1,732 |
| 2014-11-26 | 1,777 | 1,786 | 1,757 | 1,760 | 187,400 | 1,760 |
| 2014-11-25 | 1,835 | 1,840 | 1,797 | 1,807 | 169,500 | 1,807 |
| 2014-11-21 | 1,742 | 1,832 | 1,735 | 1,827 | 436,300 | 1,827 |
| 2014-11-20 | 1,765 | 1,780 | 1,742 | 1,749 | 143,500 | 1,749 |
| 2014-11-19 | 1,753 | 1,770 | 1,728 | 1,736 | 89,500 | 1,736 |
| 2014-11-18 | 1,690 | 1,760 | 1,690 | 1,758 | 340,200 | 1,758 |
| 2014-11-17 | 1,700 | 1,709 | 1,673 | 1,685 | 190,300 | 1,685 |
| 2014-11-14 | 1,700 | 1,711 | 1,679 | 1,703 | 204,600 | 1,703 |
| 2014-11-13 | 1,638 | 1,692 | 1,638 | 1,686 | 229,300 | 1,686 |
| 2014-11-12 | 1,625 | 1,649 | 1,624 | 1,638 | 158,800 | 1,638 |
| 2014-11-11 | 1,614 | 1,633 | 1,608 | 1,618 | 144,300 | 1,618 |
| 2014-11-10 | 1,600 | 1,630 | 1,591 | 1,618 | 121,800 | 1,618 |
| 2014-11-07 | 1,610 | 1,642 | 1,610 | 1,633 | 107,200 | 1,633 |
| 2014-11-06 | 1,644 | 1,651 | 1,610 | 1,618 | 150,500 | 1,618 |
| 2014-11-05 | 1,630 | 1,660 | 1,626 | 1,639 | 199,900 | 1,639 |
| 2014-11-04 | 1,686 | 1,699 | 1,625 | 1,640 | 277,100 | 1,640 |
| 2014-10-31 | 1,631 | 1,665 | 1,623 | 1,656 | 376,200 | 1,656 |
| 2014-10-30 | 1,595 | 1,624 | 1,586 | 1,617 | 276,200 | 1,617 |
| 2014-10-29 | 1,585 | 1,596 | 1,576 | 1,593 | 170,900 | 1,593 |
| 2014-10-28 | 1,571 | 1,584 | 1,557 | 1,581 | 139,200 | 1,581 |
| 2014-10-27 | 1,567 | 1,595 | 1,560 | 1,576 | 241,300 | 1,576 |
| 2014-10-24 | 1,535 | 1,568 | 1,520 | 1,563 | 229,500 | 1,563 |
| 2014-10-23 | 1,519 | 1,550 | 1,517 | 1,530 | 208,900 | 1,530 |
| 2014-10-22 | 1,485 | 1,517 | 1,483 | 1,517 | 200,100 | 1,517 |
| 2014-10-21 | 1,480 | 1,498 | 1,464 | 1,478 | 152,900 | 1,478 |
| 2014-10-20 | 1,485 | 1,499 | 1,462 | 1,490 | 176,400 | 1,490 |
| 2014-10-17 | 1,437 | 1,484 | 1,434 | 1,477 | 326,200 | 1,477 |
| 2014-10-16 | 1,454 | 1,454 | 1,405 | 1,407 | 201,400 | 1,407 |
| 2014-10-15 | 1,425 | 1,487 | 1,415 | 1,457 | 353,400 | 1,457 |
| 2014-10-14 | 1,390 | 1,438 | 1,377 | 1,415 | 347,800 | 1,415 |
| 2014-10-10 | 1,360 | 1,369 | 1,355 | 1,357 | 57,400 | 1,357 |
| 2014-10-09 | 1,389 | 1,389 | 1,370 | 1,370 | 49,000 | 1,370 |
| 2014-10-08 | 1,381 | 1,384 | 1,375 | 1,375 | 54,900 | 1,375 |
| 2014-10-07 | 1,399 | 1,407 | 1,396 | 1,396 | 50,200 | 1,396 |
| 2014-10-06 | 1,390 | 1,399 | 1,381 | 1,392 | 39,800 | 1,392 |
| 2014-10-03 | 1,375 | 1,387 | 1,375 | 1,377 | 41,100 | 1,377 |
| 2014-10-02 | 1,393 | 1,393 | 1,380 | 1,380 | 63,300 | 1,380 |
| 2014-10-01 | 1,393 | 1,404 | 1,393 | 1,398 | 29,500 | 1,398 |
| 2014-09-30 | 1,393 | 1,400 | 1,392 | 1,397 | 41,700 | 1,397 |
| 2014-09-29 | 1,396 | 1,397 | 1,388 | 1,393 | 40,400 | 1,393 |
| 2014-09-26 | 1,400 | 1,404 | 1,392 | 1,393 | 46,200 | 1,393 |
| 2014-09-25 | 1,408 | 1,414 | 1,405 | 1,411 | 83,900 | 1,411 |
| 2014-09-24 | 1,389 | 1,406 | 1,389 | 1,405 | 52,800 | 1,405 |
| 2014-09-22 | 1,400 | 1,400 | 1,368 | 1,389 | 66,000 | 1,389 |
| 2014-09-19 | 1,395 | 1,408 | 1,395 | 1,407 | 71,000 | 1,407 |
| 2014-09-18 | 1,400 | 1,402 | 1,393 | 1,401 | 41,800 | 1,401 |
| 2014-09-17 | 1,399 | 1,402 | 1,394 | 1,394 | 43,000 | 1,394 |
| 2014-09-16 | 1,388 | 1,400 | 1,386 | 1,398 | 68,300 | 1,398 |
| 2014-09-12 | 1,386 | 1,389 | 1,382 | 1,385 | 75,800 | 1,385 |
| 2014-09-11 | 1,381 | 1,388 | 1,378 | 1,378 | 36,500 | 1,378 |
| 2014-09-10 | 1,377 | 1,382 | 1,375 | 1,381 | 37,900 | 1,381 |
| 2014-09-09 | 1,387 | 1,389 | 1,377 | 1,377 | 43,100 | 1,377 |
| 2014-09-08 | 1,380 | 1,382 | 1,367 | 1,382 | 60,100 | 1,382 |
| 2014-09-05 | 1,385 | 1,385 | 1,374 | 1,375 | 19,200 | 1,375 |
| 2014-09-04 | 1,376 | 1,382 | 1,374 | 1,376 | 48,900 | 1,376 |
| 2014-09-03 | 1,379 | 1,388 | 1,373 | 1,378 | 43,400 | 1,378 |
| 2014-09-02 | 1,385 | 1,389 | 1,376 | 1,379 | 47,900 | 1,379 |
| 2014-09-01 | 1,384 | 1,390 | 1,380 | 1,385 | 39,700 | 1,385 |
| 2014-08-29 | 1,396 | 1,396 | 1,376 | 1,384 | 42,900 | 1,384 |
| 2014-08-28 | 1,399 | 1,399 | 1,384 | 1,399 | 41,200 | 1,399 |
| 2014-08-27 | 1,393 | 1,400 | 1,388 | 1,400 | 56,200 | 1,400 |
| 2014-08-26 | 1,404 | 1,404 | 1,390 | 1,393 | 36,100 | 1,393 |
| 2014-08-25 | 1,401 | 1,404 | 1,392 | 1,401 | 31,900 | 1,401 |
| 2014-08-22 | 1,400 | 1,400 | 1,397 | 1,397 | 22,700 | 1,397 |
| 2014-08-21 | 1,393 | 1,400 | 1,390 | 1,400 | 37,400 | 1,400 |
| 2014-08-20 | 1,389 | 1,395 | 1,388 | 1,390 | 38,900 | 1,390 |
| 2014-08-19 | 1,395 | 1,400 | 1,393 | 1,398 | 34,500 | 1,398 |
| 2014-08-18 | 1,401 | 1,401 | 1,394 | 1,398 | 23,800 | 1,398 |
| 2014-08-15 | 1,400 | 1,405 | 1,395 | 1,398 | 29,000 | 1,398 |
| 2014-08-14 | 1,407 | 1,407 | 1,402 | 1,404 | 31,800 | 1,404 |
| 2014-08-13 | 1,395 | 1,405 | 1,385 | 1,405 | 43,200 | 1,405 |
| 2014-08-12 | 1,383 | 1,395 | 1,383 | 1,394 | 23,300 | 1,394 |
| 2014-08-11 | 1,372 | 1,379 | 1,367 | 1,379 | 28,700 | 1,379 |
| 2014-08-08 | 1,391 | 1,394 | 1,365 | 1,367 | 44,400 | 1,367 |
| 2014-08-07 | 1,382 | 1,390 | 1,379 | 1,390 | 26,600 | 1,390 |
| 2014-08-06 | 1,388 | 1,392 | 1,375 | 1,382 | 42,500 | 1,382 |
| 2014-08-05 | 1,397 | 1,401 | 1,387 | 1,387 | 36,000 | 1,387 |
| 2014-08-04 | 1,393 | 1,407 | 1,391 | 1,398 | 46,000 | 1,398 |
| 2014-08-01 | 1,395 | 1,398 | 1,386 | 1,388 | 37,600 | 1,388 |
| 2014-07-31 | 1,405 | 1,405 | 1,398 | 1,398 | 36,700 | 1,398 |
| 2014-07-30 | 1,394 | 1,405 | 1,391 | 1,405 | 37,600 | 1,405 |
| 2014-07-29 | 1,397 | 1,397 | 1,389 | 1,394 | 18,600 | 1,394 |
| 2014-07-28 | 1,400 | 1,401 | 1,389 | 1,391 | 34,100 | 1,391 |
| 2014-07-25 | 1,410 | 1,410 | 1,396 | 1,398 | 30,200 | 1,398 |
| 2014-07-24 | 1,395 | 1,410 | 1,394 | 1,402 | 50,900 | 1,402 |
| 2014-07-23 | 1,404 | 1,408 | 1,400 | 1,404 | 37,000 | 1,404 |
| 2014-07-22 | 1,399 | 1,407 | 1,398 | 1,404 | 45,200 | 1,404 |
| 2014-07-18 | 1,390 | 1,395 | 1,380 | 1,392 | 36,100 | 1,392 |
| 2014-07-17 | 1,395 | 1,399 | 1,387 | 1,396 | 34,100 | 1,396 |
| 2014-07-16 | 1,382 | 1,399 | 1,375 | 1,395 | 52,600 | 1,395 |
| 2014-07-15 | 1,390 | 1,400 | 1,388 | 1,395 | 43,700 | 1,395 |
| 2014-07-14 | 1,360 | 1,405 | 1,330 | 1,390 | 150,500 | 1,390 |
| 2014-07-11 | 1,364 | 1,370 | 1,355 | 1,364 | 54,500 | 1,364 |
| 2014-07-10 | 1,390 | 1,391 | 1,371 | 1,372 | 64,600 | 1,372 |
| 2014-07-09 | 1,385 | 1,386 | 1,376 | 1,383 | 23,800 | 1,383 |
| 2014-07-08 | 1,396 | 1,399 | 1,385 | 1,387 | 52,800 | 1,387 |
| 2014-07-07 | 1,400 | 1,409 | 1,391 | 1,397 | 63,200 | 1,397 |
| 2014-07-04 | 1,395 | 1,402 | 1,390 | 1,402 | 38,700 | 1,402 |
| 2014-07-03 | 1,396 | 1,397 | 1,390 | 1,394 | 37,000 | 1,394 |
| 2014-07-02 | 1,404 | 1,404 | 1,395 | 1,399 | 55,700 | 1,399 |
| 2014-07-01 | 1,403 | 1,409 | 1,399 | 1,399 | 64,800 | 1,399 |
| 2014-06-30 | 1,396 | 1,402 | 1,389 | 1,397 | 62,200 | 1,397 |
| 2014-06-27 | 1,390 | 1,396 | 1,376 | 1,393 | 95,000 | 1,393 |
| 2014-06-26 | 1,385 | 1,394 | 1,385 | 1,389 | 68,400 | 1,389 |
| 2014-06-25 | 1,387 | 1,388 | 1,378 | 1,384 | 68,100 | 1,384 |
| 2014-06-24 | 1,384 | 1,386 | 1,380 | 1,385 | 31,400 | 1,385 |
| 2014-06-23 | 1,388 | 1,392 | 1,381 | 1,384 | 68,700 | 1,384 |
| 2014-06-20 | 1,380 | 1,385 | 1,377 | 1,380 | 148,300 | 1,380 |
| 2014-06-19 | 1,376 | 1,384 | 1,372 | 1,383 | 58,300 | 1,383 |
| 2014-06-18 | 1,384 | 1,384 | 1,377 | 1,378 | 52,400 | 1,378 |
| 2014-06-17 | 1,376 | 1,385 | 1,372 | 1,378 | 61,200 | 1,378 |
| 2014-06-16 | 1,368 | 1,386 | 1,367 | 1,377 | 54,900 | 1,377 |
| 2014-06-13 | 1,341 | 1,382 | 1,341 | 1,378 | 133,600 | 1,378 |
| 2014-06-12 | 1,365 | 1,365 | 1,350 | 1,355 | 78,400 | 1,355 |
| 2014-06-11 | 1,362 | 1,371 | 1,360 | 1,367 | 52,900 | 1,367 |
| 2014-06-10 | 1,371 | 1,373 | 1,361 | 1,362 | 52,100 | 1,362 |
| 2014-06-09 | 1,371 | 1,376 | 1,369 | 1,374 | 31,800 | 1,374 |
| 2014-06-06 | 1,372 | 1,374 | 1,360 | 1,371 | 81,100 | 1,371 |
| 2014-06-05 | 1,384 | 1,386 | 1,370 | 1,374 | 57,600 | 1,374 |
| 2014-06-04 | 1,381 | 1,386 | 1,375 | 1,386 | 51,100 | 1,386 |
| 2014-06-03 | 1,380 | 1,388 | 1,376 | 1,384 | 66,800 | 1,384 |
| 2014-06-02 | 1,377 | 1,381 | 1,371 | 1,379 | 56,100 | 1,379 |
| 2014-05-30 | 1,372 | 1,377 | 1,364 | 1,366 | 80,500 | 1,366 |
| 2014-05-29 | 1,376 | 1,381 | 1,373 | 1,377 | 64,700 | 1,377 |
| 2014-05-28 | 1,380 | 1,390 | 1,374 | 1,384 | 190,000 | 1,384 |
| 2014-05-27 | 1,401 | 1,411 | 1,387 | 1,387 | 253,900 | 1,387 |
| 2014-05-26 | 1,401 | 1,411 | 1,400 | 1,405 | 158,300 | 1,405 |
| 2014-05-23 | 1,388 | 1,407 | 1,385 | 1,400 | 87,900 | 1,400 |
| 2014-05-22 | 1,364 | 1,384 | 1,360 | 1,381 | 65,600 | 1,381 |
| 2014-05-21 | 1,366 | 1,370 | 1,355 | 1,357 | 55,400 | 1,357 |
| 2014-05-20 | 1,370 | 1,381 | 1,366 | 1,367 | 61,500 | 1,367 |
| 2014-05-19 | 1,386 | 1,389 | 1,369 | 1,370 | 58,100 | 1,370 |
| 2014-05-16 | 1,391 | 1,396 | 1,381 | 1,383 | 88,100 | 1,383 |
| 2014-05-15 | 1,400 | 1,404 | 1,392 | 1,403 | 42,100 | 1,403 |
| 2014-05-14 | 1,414 | 1,417 | 1,400 | 1,404 | 49,900 | 1,404 |
| 2014-05-13 | 1,420 | 1,424 | 1,410 | 1,414 | 42,700 | 1,414 |
| 2014-05-12 | 1,426 | 1,426 | 1,414 | 1,414 | 38,300 | 1,414 |
| 2014-05-09 | 1,410 | 1,426 | 1,409 | 1,416 | 56,500 | 1,416 |
| 2014-05-08 | 1,413 | 1,427 | 1,410 | 1,415 | 44,800 | 1,415 |
| 2014-05-07 | 1,436 | 1,437 | 1,414 | 1,414 | 64,000 | 1,414 |
| 2014-05-02 | 1,436 | 1,440 | 1,431 | 1,440 | 32,800 | 1,440 |
| 2014-05-01 | 1,430 | 1,438 | 1,428 | 1,438 | 39,700 | 1,438 |
| 2014-04-30 | 1,435 | 1,438 | 1,427 | 1,428 | 37,700 | 1,428 |
| 2014-04-28 | 1,439 | 1,439 | 1,424 | 1,431 | 36,000 | 1,431 |
| 2014-04-25 | 1,438 | 1,441 | 1,434 | 1,440 | 58,700 | 1,440 |
| 2014-04-24 | 1,421 | 1,440 | 1,421 | 1,437 | 61,800 | 1,437 |
| 2014-04-23 | 1,414 | 1,435 | 1,414 | 1,431 | 60,600 | 1,431 |
| 2014-04-22 | 1,416 | 1,420 | 1,408 | 1,410 | 34,100 | 1,410 |
| 2014-04-21 | 1,410 | 1,422 | 1,409 | 1,415 | 31,300 | 1,415 |
| 2014-04-18 | 1,399 | 1,408 | 1,396 | 1,408 | 35,700 | 1,408 |
| 2014-04-17 | 1,398 | 1,407 | 1,392 | 1,399 | 61,500 | 1,399 |
| 2014-04-16 | 1,387 | 1,404 | 1,387 | 1,399 | 64,700 | 1,399 |
| 2014-04-15 | 1,385 | 1,397 | 1,380 | 1,387 | 55,600 | 1,387 |
| 2014-04-14 | 1,400 | 1,429 | 1,380 | 1,382 | 121,100 | 1,382 |
| 2014-04-11 | 1,366 | 1,388 | 1,361 | 1,380 | 71,700 | 1,380 |
| 2014-04-10 | 1,395 | 1,406 | 1,380 | 1,380 | 103,100 | 1,380 |
| 2014-04-09 | 1,400 | 1,404 | 1,381 | 1,386 | 86,600 | 1,386 |
| 2014-04-08 | 1,420 | 1,432 | 1,412 | 1,412 | 60,600 | 1,412 |
| 2014-04-07 | 1,438 | 1,447 | 1,427 | 1,434 | 60,800 | 1,434 |
| 2014-04-04 | 1,436 | 1,449 | 1,436 | 1,447 | 88,000 | 1,447 |
| 2014-04-03 | 1,433 | 1,446 | 1,430 | 1,442 | 109,200 | 1,442 |
| 2014-04-02 | 1,430 | 1,443 | 1,423 | 1,434 | 113,000 | 1,434 |
| 2014-04-01 | 1,424 | 1,430 | 1,411 | 1,430 | 91,200 | 1,430 |
| 2014-03-31 | 1,420 | 1,427 | 1,398 | 1,420 | 132,900 | 1,420 |
| 2014-03-28 | 1,385 | 1,407 | 1,378 | 1,402 | 128,500 | 1,402 |
| 2014-03-27 | 1,364 | 1,385 | 1,358 | 1,379 | 106,800 | 1,379 |
| 2014-03-26 | 1,342 | 1,370 | 1,342 | 1,363 | 90,800 | 1,363 |
| 2014-03-25 | 1,350 | 1,375 | 1,333 | 1,340 | 108,300 | 1,340 |
| 2014-03-24 | 1,325 | 1,365 | 1,324 | 1,342 | 101,400 | 1,342 |
| 2014-03-20 | 1,327 | 1,327 | 1,301 | 1,301 | 86,300 | 1,301 |
| 2014-03-19 | 1,315 | 1,327 | 1,308 | 1,308 | 27,900 | 1,308 |
| 2014-03-18 | 1,296 | 1,316 | 1,290 | 1,308 | 40,700 | 1,308 |
| 2014-03-17 | 1,302 | 1,309 | 1,281 | 1,283 | 57,500 | 1,283 |
| 2014-03-14 | 1,323 | 1,340 | 1,309 | 1,309 | 115,500 | 1,309 |
| 2014-03-13 | 1,342 | 1,358 | 1,341 | 1,348 | 28,400 | 1,348 |
| 2014-03-12 | 1,342 | 1,358 | 1,340 | 1,343 | 34,300 | 1,343 |
| 2014-03-11 | 1,350 | 1,362 | 1,349 | 1,358 | 37,400 | 1,358 |
| 2014-03-10 | 1,346 | 1,355 | 1,346 | 1,350 | 16,800 | 1,350 |
| 2014-03-07 | 1,359 | 1,360 | 1,347 | 1,357 | 54,700 | 1,357 |
| 2014-03-06 | 1,350 | 1,358 | 1,340 | 1,357 | 51,300 | 1,357 |
| 2014-03-05 | 1,347 | 1,359 | 1,345 | 1,352 | 48,700 | 1,352 |
| 2014-03-04 | 1,313 | 1,344 | 1,311 | 1,341 | 44,500 | 1,341 |
| 2014-03-03 | 1,320 | 1,326 | 1,307 | 1,320 | 34,100 | 1,320 |
| 2014-02-28 | 1,325 | 1,337 | 1,324 | 1,334 | 43,200 | 1,334 |
| 2014-02-27 | 1,340 | 1,354 | 1,323 | 1,326 | 62,700 | 1,326 |
| 2014-02-26 | 1,358 | 1,360 | 1,349 | 1,354 | 56,300 | 1,354 |
| 2014-02-25 | 1,355 | 1,361 | 1,352 | 1,358 | 54,600 | 1,358 |
| 2014-02-24 | 1,345 | 1,353 | 1,326 | 1,350 | 62,200 | 1,350 |
| 2014-02-21 | 1,313 | 1,345 | 1,313 | 1,341 | 79,200 | 1,341 |
| 2014-02-20 | 1,310 | 1,321 | 1,295 | 1,299 | 38,800 | 1,299 |
| 2014-02-19 | 1,310 | 1,324 | 1,303 | 1,317 | 34,100 | 1,317 |
| 2014-02-18 | 1,309 | 1,319 | 1,294 | 1,317 | 64,900 | 1,317 |
| 2014-02-17 | 1,280 | 1,300 | 1,269 | 1,299 | 65,500 | 1,299 |
| 2014-02-14 | 1,298 | 1,303 | 1,269 | 1,277 | 62,600 | 1,277 |
| 2014-02-13 | 1,305 | 1,313 | 1,287 | 1,295 | 55,300 | 1,295 |
| 2014-02-12 | 1,293 | 1,315 | 1,292 | 1,304 | 46,600 | 1,304 |
| 2014-02-10 | 1,288 | 1,288 | 1,273 | 1,281 | 33,700 | 1,281 |
| 2014-02-07 | 1,272 | 1,286 | 1,251 | 1,262 | 77,500 | 1,262 |
| 2014-02-06 | 1,245 | 1,255 | 1,239 | 1,242 | 44,500 | 1,242 |
| 2014-02-05 | 1,241 | 1,253 | 1,222 | 1,240 | 79,000 | 1,240 |
| 2014-02-04 | 1,287 | 1,288 | 1,227 | 1,230 | 141,700 | 1,230 |
| 2014-02-03 | 1,314 | 1,318 | 1,300 | 1,301 | 50,700 | 1,301 |
| 2014-01-31 | 1,316 | 1,325 | 1,303 | 1,313 | 60,900 | 1,313 |
| 2014-01-30 | 1,316 | 1,318 | 1,303 | 1,308 | 52,500 | 1,308 |
| 2014-01-29 | 1,320 | 1,339 | 1,320 | 1,339 | 28,100 | 1,339 |
| 2014-01-28 | 1,312 | 1,325 | 1,303 | 1,309 | 61,400 | 1,309 |
| 2014-01-27 | 1,331 | 1,332 | 1,312 | 1,312 | 83,000 | 1,312 |
| 2014-01-24 | 1,335 | 1,350 | 1,327 | 1,335 | 71,600 | 1,335 |
| 2014-01-23 | 1,350 | 1,356 | 1,340 | 1,340 | 49,100 | 1,340 |
| 2014-01-22 | 1,360 | 1,360 | 1,343 | 1,355 | 57,900 | 1,355 |
| 2014-01-21 | 1,364 | 1,366 | 1,357 | 1,360 | 34,800 | 1,360 |
| 2014-01-20 | 1,356 | 1,365 | 1,351 | 1,362 | 38,900 | 1,362 |
| 2014-01-17 | 1,357 | 1,361 | 1,352 | 1,354 | 40,000 | 1,354 |
| 2014-01-16 | 1,370 | 1,370 | 1,358 | 1,358 | 96,600 | 1,358 |
| 2014-01-15 | 1,350 | 1,378 | 1,345 | 1,362 | 160,000 | 1,362 |
| 2014-01-14 | 1,332 | 1,334 | 1,316 | 1,317 | 63,800 | 1,317 |
| 2014-01-10 | 1,347 | 1,347 | 1,326 | 1,344 | 68,500 | 1,344 |
| 2014-01-09 | 1,345 | 1,348 | 1,340 | 1,346 | 41,100 | 1,346 |
| 2014-01-08 | 1,333 | 1,342 | 1,333 | 1,342 | 28,900 | 1,342 |
| 2014-01-07 | 1,343 | 1,344 | 1,332 | 1,332 | 30,200 | 1,332 |
| 2014-01-06 | 1,335 | 1,343 | 1,335 | 1,339 | 48,700 | 1,339 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
