2206 江崎グリコ(株) 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 | 4,295 | 4,295 | 4,245 | 4,250 | 85,300 | 4,250 |
| 2014-12-29 | 4,250 | 4,290 | 4,215 | 4,275 | 83,800 | 4,275 |
| 2014-12-26 | 4,250 | 4,265 | 4,220 | 4,245 | 116,000 | 4,245 |
| 2014-12-25 | 4,260 | 4,300 | 4,230 | 4,300 | 110,900 | 4,300 |
| 2014-12-24 | 4,170 | 4,270 | 4,145 | 4,265 | 173,800 | 4,265 |
| 2014-12-22 | 4,175 | 4,175 | 4,080 | 4,100 | 150,300 | 4,100 |
| 2014-12-19 | 4,280 | 4,280 | 4,135 | 4,145 | 256,400 | 4,145 |
| 2014-12-18 | 4,115 | 4,200 | 4,115 | 4,175 | 184,800 | 4,175 |
| 2014-12-17 | 4,000 | 4,075 | 3,975 | 4,045 | 224,300 | 4,045 |
| 2014-12-16 | 4,050 | 4,095 | 4,030 | 4,030 | 199,400 | 4,030 |
| 2014-12-15 | 4,085 | 4,120 | 4,055 | 4,110 | 258,500 | 4,110 |
| 2014-12-12 | 4,180 | 4,255 | 4,155 | 4,185 | 241,600 | 4,185 |
| 2014-12-11 | 4,180 | 4,245 | 4,160 | 4,205 | 556,700 | 4,205 |
| 2014-12-10 | 4,285 | 4,300 | 4,215 | 4,240 | 358,800 | 4,240 |
| 2014-12-09 | 4,370 | 4,405 | 4,290 | 4,310 | 801,400 | 4,310 |
| 2014-12-08 | 4,460 | 4,480 | 4,385 | 4,440 | 752,300 | 4,440 |
| 2014-12-05 | 4,390 | 4,465 | 4,345 | 4,460 | 227,900 | 4,460 |
| 2014-12-04 | 4,450 | 4,465 | 4,360 | 4,390 | 259,800 | 4,390 |
| 2014-12-03 | 4,400 | 4,450 | 4,355 | 4,450 | 318,700 | 4,450 |
| 2014-12-02 | 4,420 | 4,445 | 4,400 | 4,410 | 184,200 | 4,410 |
| 2014-12-01 | 4,305 | 4,415 | 4,305 | 4,400 | 160,600 | 4,400 |
| 2014-11-28 | 4,350 | 4,350 | 4,285 | 4,320 | 308,900 | 4,320 |
| 2014-11-27 | 4,380 | 4,380 | 4,265 | 4,310 | 212,800 | 4,310 |
| 2014-11-26 | 4,375 | 4,445 | 4,325 | 4,330 | 284,000 | 4,330 |
| 2014-11-25 | 4,450 | 4,450 | 4,350 | 4,385 | 253,000 | 4,385 |
| 2014-11-21 | 4,480 | 4,490 | 4,350 | 4,415 | 265,900 | 4,415 |
| 2014-11-20 | 4,330 | 4,540 | 4,315 | 4,425 | 572,000 | 4,425 |
| 2014-11-19 | 4,285 | 4,285 | 4,230 | 4,240 | 232,000 | 4,240 |
| 2014-11-18 | 4,170 | 4,290 | 4,155 | 4,285 | 292,800 | 4,285 |
| 2014-11-17 | 4,195 | 4,195 | 4,075 | 4,115 | 393,700 | 4,115 |
| 2014-11-14 | 4,345 | 4,365 | 4,210 | 4,265 | 500,400 | 4,265 |
| 2014-11-13 | 4,160 | 4,350 | 4,155 | 4,340 | 827,800 | 4,340 |
| 2014-11-12 | 4,000 | 4,110 | 3,975 | 4,100 | 792,700 | 4,100 |
| 2014-11-11 | 3,765 | 3,960 | 3,750 | 3,955 | 710,000 | 3,955 |
| 2014-11-10 | 3,710 | 3,725 | 3,670 | 3,695 | 213,000 | 3,695 |
| 2014-11-07 | 3,690 | 3,705 | 3,655 | 3,680 | 221,500 | 3,680 |
| 2014-11-06 | 3,620 | 3,740 | 3,615 | 3,645 | 378,300 | 3,645 |
| 2014-11-05 | 3,580 | 3,620 | 3,570 | 3,615 | 339,100 | 3,615 |
| 2014-11-04 | 3,640 | 3,640 | 3,550 | 3,570 | 413,200 | 3,570 |
| 2014-10-31 | 3,695 | 3,750 | 3,470 | 3,570 | 1,155,100 | 3,570 |
| 2014-10-30 | 3,485 | 3,495 | 3,390 | 3,425 | 996,600 | 3,425 |
| 2014-10-29 | 3,620 | 3,635 | 3,440 | 3,455 | 638,500 | 3,455 |
| 2014-10-28 | 3,605 | 3,625 | 3,565 | 3,600 | 390,600 | 3,600 |
| 2014-10-27 | 3,715 | 3,720 | 3,650 | 3,665 | 242,300 | 3,665 |
| 2014-10-24 | 3,820 | 3,825 | 3,695 | 3,710 | 288,900 | 3,710 |
| 2014-10-23 | 3,815 | 3,840 | 3,780 | 3,800 | 271,000 | 3,800 |
| 2014-10-22 | 3,735 | 3,830 | 3,710 | 3,820 | 291,600 | 3,820 |
| 2014-10-21 | 3,710 | 3,785 | 3,675 | 3,685 | 267,200 | 3,685 |
| 2014-10-20 | 3,715 | 3,735 | 3,680 | 3,695 | 350,300 | 3,695 |
| 2014-10-17 | 3,685 | 3,720 | 3,620 | 3,645 | 673,300 | 3,645 |
| 2014-10-16 | 3,665 | 3,755 | 3,640 | 3,665 | 518,700 | 3,665 |
| 2014-10-15 | 3,675 | 3,725 | 3,635 | 3,655 | 511,900 | 3,655 |
| 2014-10-14 | 3,665 | 3,725 | 3,635 | 3,675 | 360,300 | 3,675 |
| 2014-10-10 | 3,725 | 3,775 | 3,685 | 3,735 | 650,100 | 3,735 |
| 2014-10-09 | 3,885 | 3,975 | 3,830 | 3,890 | 450,200 | 3,890 |
| 2014-10-08 | 3,810 | 3,975 | 3,795 | 3,905 | 594,700 | 3,905 |
| 2014-10-07 | 3,905 | 3,905 | 3,805 | 3,835 | 327,300 | 3,835 |
| 2014-10-06 | 3,910 | 3,925 | 3,840 | 3,855 | 196,200 | 3,855 |
| 2014-10-03 | 3,820 | 3,850 | 3,765 | 3,840 | 297,500 | 3,840 |
| 2014-10-02 | 3,875 | 3,925 | 3,810 | 3,820 | 456,900 | 3,820 |
| 2014-10-01 | 3,840 | 3,940 | 3,825 | 3,875 | 596,800 | 3,875 |
| 2014-09-30 | 3,700 | 3,795 | 3,695 | 3,790 | 444,500 | 3,790 |
| 2014-09-29 | 3,660 | 3,695 | 3,630 | 3,680 | 320,100 | 3,680 |
| 2014-09-26 | 3,600 | 3,720 | 3,580 | 3,670 | 361,400 | 3,670 |
| 2014-09-25 | 1,776 | 1,836 | 1,776 | 1,835 | 899,000 | 3,670 |
| 2014-09-24 | 1,770 | 1,799 | 1,753 | 1,775 | 1,153,000 | 3,550 |
| 2014-09-22 | 1,688 | 1,737 | 1,688 | 1,730 | 862,000 | 3,460 |
| 2014-09-19 | 1,740 | 1,750 | 1,681 | 1,687 | 1,660,000 | 3,374 |
| 2014-09-18 | 1,780 | 1,800 | 1,727 | 1,755 | 1,962,000 | 3,510 |
| 2014-09-17 | 1,831 | 1,844 | 1,783 | 1,806 | 900,000 | 3,612 |
| 2014-09-16 | 1,875 | 1,883 | 1,831 | 1,834 | 624,000 | 3,668 |
| 2014-09-12 | 1,872 | 1,890 | 1,866 | 1,886 | 603,000 | 3,772 |
| 2014-09-11 | 1,861 | 1,869 | 1,821 | 1,861 | 624,000 | 3,722 |
| 2014-09-10 | 1,811 | 1,868 | 1,804 | 1,861 | 599,000 | 3,722 |
| 2014-09-09 | 1,862 | 1,862 | 1,824 | 1,827 | 453,000 | 3,654 |
| 2014-09-08 | 1,879 | 1,881 | 1,849 | 1,855 | 390,000 | 3,710 |
| 2014-09-05 | 1,886 | 1,908 | 1,865 | 1,871 | 822,000 | 3,742 |
| 2014-09-04 | 1,950 | 1,950 | 1,846 | 1,853 | 1,788,000 | 3,706 |
| 2014-09-03 | 2,000 | 2,004 | 1,950 | 1,963 | 600,000 | 3,926 |
| 2014-09-02 | 2,001 | 2,007 | 1,991 | 1,999 | 378,000 | 3,998 |
| 2014-09-01 | 2,048 | 2,048 | 2,002 | 2,012 | 305,000 | 4,024 |
| 2014-08-29 | 2,020 | 2,048 | 2,002 | 2,032 | 417,000 | 4,064 |
| 2014-08-28 | 2,065 | 2,066 | 1,995 | 2,021 | 674,000 | 4,042 |
| 2014-08-27 | 2,045 | 2,069 | 2,033 | 2,055 | 687,000 | 4,110 |
| 2014-08-26 | 2,050 | 2,060 | 2,036 | 2,040 | 356,000 | 4,080 |
| 2014-08-25 | 2,037 | 2,056 | 2,032 | 2,048 | 553,000 | 4,096 |
| 2014-08-22 | 2,041 | 2,056 | 2,029 | 2,045 | 473,000 | 4,090 |
| 2014-08-21 | 2,040 | 2,050 | 2,015 | 2,050 | 576,000 | 4,100 |
| 2014-08-20 | 2,027 | 2,035 | 2,010 | 2,029 | 314,000 | 4,058 |
| 2014-08-19 | 2,040 | 2,043 | 1,992 | 2,023 | 579,000 | 4,046 |
| 2014-08-18 | 2,009 | 2,015 | 1,969 | 2,009 | 728,000 | 4,018 |
| 2014-08-15 | 2,010 | 2,010 | 1,969 | 1,969 | 502,000 | 3,938 |
| 2014-08-14 | 2,014 | 2,030 | 1,999 | 2,003 | 419,000 | 4,006 |
| 2014-08-13 | 2,000 | 2,020 | 1,979 | 2,006 | 606,000 | 4,012 |
| 2014-08-12 | 2,003 | 2,033 | 1,973 | 1,989 | 689,000 | 3,978 |
| 2014-08-11 | 1,950 | 1,986 | 1,938 | 1,981 | 701,000 | 3,962 |
| 2014-08-08 | 1,942 | 1,953 | 1,864 | 1,911 | 1,577,000 | 3,822 |
| 2014-08-07 | 1,982 | 2,033 | 1,956 | 1,979 | 1,155,000 | 3,958 |
| 2014-08-06 | 2,001 | 2,050 | 1,973 | 1,991 | 1,234,000 | 3,982 |
| 2014-08-05 | 2,050 | 2,106 | 2,012 | 2,014 | 1,260,000 | 4,028 |
| 2014-08-04 | 1,965 | 2,134 | 1,965 | 2,087 | 2,021,000 | 4,174 |
| 2014-08-01 | 1,900 | 1,976 | 1,898 | 1,965 | 1,065,000 | 3,930 |
| 2014-07-31 | 1,800 | 1,953 | 1,800 | 1,929 | 2,000,000 | 3,858 |
| 2014-07-30 | 1,767 | 1,769 | 1,740 | 1,765 | 459,000 | 3,530 |
| 2014-07-29 | 1,774 | 1,776 | 1,745 | 1,752 | 429,000 | 3,504 |
| 2014-07-28 | 1,770 | 1,799 | 1,730 | 1,746 | 678,000 | 3,492 |
| 2014-07-25 | 1,700 | 1,757 | 1,700 | 1,752 | 575,000 | 3,504 |
| 2014-07-24 | 1,645 | 1,694 | 1,645 | 1,690 | 455,000 | 3,380 |
| 2014-07-23 | 1,621 | 1,696 | 1,618 | 1,678 | 830,000 | 3,356 |
| 2014-07-22 | 1,603 | 1,625 | 1,591 | 1,618 | 487,000 | 3,236 |
| 2014-07-18 | 1,581 | 1,581 | 1,557 | 1,573 | 314,000 | 3,146 |
| 2014-07-17 | 1,580 | 1,596 | 1,574 | 1,582 | 305,000 | 3,164 |
| 2014-07-16 | 1,585 | 1,590 | 1,573 | 1,581 | 240,000 | 3,162 |
| 2014-07-15 | 1,585 | 1,597 | 1,571 | 1,586 | 379,000 | 3,172 |
| 2014-07-14 | 1,580 | 1,587 | 1,561 | 1,578 | 331,000 | 3,156 |
| 2014-07-11 | 1,586 | 1,591 | 1,570 | 1,581 | 321,000 | 3,162 |
| 2014-07-10 | 1,614 | 1,619 | 1,593 | 1,593 | 281,000 | 3,186 |
| 2014-07-09 | 1,602 | 1,621 | 1,602 | 1,614 | 257,000 | 3,228 |
| 2014-07-08 | 1,605 | 1,639 | 1,603 | 1,622 | 360,000 | 3,244 |
| 2014-07-07 | 1,625 | 1,647 | 1,621 | 1,626 | 427,000 | 3,252 |
| 2014-07-04 | 1,640 | 1,651 | 1,631 | 1,636 | 324,000 | 3,272 |
| 2014-07-03 | 1,621 | 1,648 | 1,621 | 1,640 | 427,000 | 3,280 |
| 2014-07-02 | 1,615 | 1,651 | 1,608 | 1,636 | 616,000 | 3,272 |
| 2014-07-01 | 1,590 | 1,613 | 1,590 | 1,603 | 503,000 | 3,206 |
| 2014-06-30 | 1,590 | 1,622 | 1,590 | 1,611 | 642,000 | 3,222 |
| 2014-06-27 | 1,586 | 1,586 | 1,553 | 1,575 | 710,000 | 3,150 |
| 2014-06-26 | 1,622 | 1,626 | 1,585 | 1,595 | 344,000 | 3,190 |
| 2014-06-25 | 1,609 | 1,629 | 1,605 | 1,610 | 426,000 | 3,220 |
| 2014-06-24 | 1,607 | 1,627 | 1,603 | 1,622 | 307,000 | 3,244 |
| 2014-06-23 | 1,603 | 1,612 | 1,594 | 1,607 | 609,000 | 3,214 |
| 2014-06-20 | 1,633 | 1,633 | 1,571 | 1,591 | 815,000 | 3,182 |
| 2014-06-19 | 1,633 | 1,639 | 1,611 | 1,633 | 766,000 | 3,266 |
| 2014-06-18 | 1,600 | 1,659 | 1,600 | 1,633 | 1,326,000 | 3,266 |
| 2014-06-17 | 1,561 | 1,580 | 1,550 | 1,580 | 881,000 | 3,160 |
| 2014-06-16 | 1,543 | 1,589 | 1,538 | 1,562 | 1,042,000 | 3,124 |
| 2014-06-13 | 1,522 | 1,547 | 1,511 | 1,543 | 931,000 | 3,086 |
| 2014-06-12 | 1,487 | 1,529 | 1,487 | 1,522 | 773,000 | 3,044 |
| 2014-06-11 | 1,494 | 1,524 | 1,487 | 1,519 | 908,000 | 3,038 |
| 2014-06-10 | 1,492 | 1,526 | 1,486 | 1,489 | 1,059,000 | 2,978 |
| 2014-06-09 | 1,500 | 1,500 | 1,455 | 1,479 | 865,000 | 2,958 |
| 2014-06-06 | 1,479 | 1,528 | 1,474 | 1,518 | 1,773,000 | 3,036 |
| 2014-06-05 | 1,419 | 1,451 | 1,407 | 1,449 | 948,000 | 2,898 |
| 2014-06-04 | 1,408 | 1,433 | 1,396 | 1,404 | 1,018,000 | 2,808 |
| 2014-06-03 | 1,389 | 1,416 | 1,374 | 1,401 | 1,276,000 | 2,802 |
| 2014-06-02 | 1,318 | 1,370 | 1,318 | 1,342 | 1,592,000 | 2,684 |
| 2014-05-30 | 1,304 | 1,310 | 1,293 | 1,305 | 552,000 | 2,610 |
| 2014-05-29 | 1,307 | 1,311 | 1,270 | 1,298 | 547,000 | 2,596 |
| 2014-05-28 | 1,274 | 1,312 | 1,272 | 1,307 | 554,000 | 2,614 |
| 2014-05-27 | 1,289 | 1,291 | 1,273 | 1,273 | 434,000 | 2,546 |
| 2014-05-26 | 1,271 | 1,290 | 1,263 | 1,289 | 426,000 | 2,578 |
| 2014-05-23 | 1,267 | 1,276 | 1,259 | 1,263 | 341,000 | 2,526 |
| 2014-05-22 | 1,274 | 1,282 | 1,257 | 1,270 | 397,000 | 2,540 |
| 2014-05-21 | 1,252 | 1,265 | 1,252 | 1,260 | 280,000 | 2,520 |
| 2014-05-20 | 1,265 | 1,267 | 1,252 | 1,261 | 510,000 | 2,522 |
| 2014-05-19 | 1,298 | 1,304 | 1,257 | 1,257 | 645,000 | 2,514 |
| 2014-05-16 | 1,280 | 1,307 | 1,260 | 1,294 | 1,159,000 | 2,588 |
| 2014-05-15 | 1,327 | 1,327 | 1,293 | 1,304 | 734,000 | 2,608 |
| 2014-05-14 | 1,340 | 1,358 | 1,339 | 1,344 | 287,000 | 2,688 |
| 2014-05-13 | 1,348 | 1,368 | 1,341 | 1,359 | 438,000 | 2,718 |
| 2014-05-12 | 1,320 | 1,344 | 1,320 | 1,331 | 330,000 | 2,662 |
| 2014-05-09 | 1,341 | 1,360 | 1,324 | 1,329 | 416,000 | 2,658 |
| 2014-05-08 | 1,357 | 1,373 | 1,346 | 1,359 | 370,000 | 2,718 |
| 2014-05-07 | 1,376 | 1,394 | 1,361 | 1,361 | 426,000 | 2,722 |
| 2014-05-02 | 1,402 | 1,407 | 1,389 | 1,395 | 581,000 | 2,790 |
| 2014-05-01 | 1,359 | 1,411 | 1,356 | 1,404 | 946,000 | 2,808 |
| 2014-04-30 | 1,336 | 1,352 | 1,336 | 1,344 | 181,000 | 2,688 |
| 2014-04-28 | 1,331 | 1,348 | 1,331 | 1,348 | 202,000 | 2,696 |
| 2014-04-25 | 1,338 | 1,366 | 1,338 | 1,359 | 460,000 | 2,718 |
| 2014-04-24 | 1,331 | 1,336 | 1,317 | 1,329 | 356,000 | 2,658 |
| 2014-04-23 | 1,316 | 1,326 | 1,313 | 1,320 | 346,000 | 2,640 |
| 2014-04-22 | 1,328 | 1,329 | 1,295 | 1,295 | 606,000 | 2,590 |
| 2014-04-21 | 1,346 | 1,350 | 1,312 | 1,321 | 611,000 | 2,642 |
| 2014-04-18 | 1,339 | 1,340 | 1,329 | 1,339 | 360,000 | 2,678 |
| 2014-04-17 | 1,342 | 1,355 | 1,328 | 1,333 | 440,000 | 2,666 |
| 2014-04-16 | 1,323 | 1,358 | 1,323 | 1,353 | 612,000 | 2,706 |
| 2014-04-15 | 1,301 | 1,325 | 1,291 | 1,323 | 646,000 | 2,646 |
| 2014-04-14 | 1,307 | 1,327 | 1,295 | 1,297 | 306,000 | 2,594 |
| 2014-04-11 | 1,297 | 1,327 | 1,286 | 1,319 | 555,000 | 2,638 |
| 2014-04-10 | 1,341 | 1,348 | 1,308 | 1,312 | 407,000 | 2,624 |
| 2014-04-09 | 1,322 | 1,348 | 1,320 | 1,339 | 668,000 | 2,678 |
| 2014-04-08 | 1,340 | 1,363 | 1,335 | 1,346 | 408,000 | 2,692 |
| 2014-04-07 | 1,347 | 1,365 | 1,340 | 1,358 | 339,000 | 2,716 |
| 2014-04-04 | 1,353 | 1,373 | 1,347 | 1,366 | 441,000 | 2,732 |
| 2014-04-03 | 1,322 | 1,356 | 1,321 | 1,353 | 723,000 | 2,706 |
| 2014-04-02 | 1,339 | 1,352 | 1,305 | 1,307 | 619,000 | 2,614 |
| 2014-04-01 | 1,350 | 1,358 | 1,324 | 1,335 | 704,000 | 2,670 |
| 2014-03-31 | 1,363 | 1,373 | 1,359 | 1,367 | 404,000 | 2,734 |
| 2014-03-28 | 1,322 | 1,365 | 1,317 | 1,359 | 664,000 | 2,718 |
| 2014-03-27 | 1,293 | 1,325 | 1,251 | 1,311 | 842,000 | 2,622 |
| 2014-03-26 | 1,305 | 1,341 | 1,305 | 1,333 | 1,021,000 | 2,666 |
| 2014-03-25 | 1,284 | 1,296 | 1,252 | 1,290 | 1,138,000 | 2,580 |
| 2014-03-24 | 1,301 | 1,325 | 1,298 | 1,302 | 667,000 | 2,604 |
| 2014-03-20 | 1,336 | 1,336 | 1,283 | 1,285 | 719,000 | 2,570 |
| 2014-03-19 | 1,342 | 1,371 | 1,341 | 1,344 | 643,000 | 2,688 |
| 2014-03-18 | 1,356 | 1,365 | 1,346 | 1,348 | 425,000 | 2,696 |
| 2014-03-17 | 1,315 | 1,342 | 1,308 | 1,326 | 515,000 | 2,652 |
| 2014-03-14 | 1,317 | 1,334 | 1,308 | 1,322 | 573,000 | 2,644 |
| 2014-03-13 | 1,346 | 1,355 | 1,329 | 1,339 | 382,000 | 2,678 |
| 2014-03-12 | 1,379 | 1,384 | 1,358 | 1,358 | 672,000 | 2,716 |
| 2014-03-11 | 1,373 | 1,403 | 1,373 | 1,396 | 1,015,000 | 2,792 |
| 2014-03-10 | 1,358 | 1,385 | 1,353 | 1,377 | 752,000 | 2,754 |
| 2014-03-07 | 1,365 | 1,372 | 1,340 | 1,358 | 425,000 | 2,716 |
| 2014-03-06 | 1,361 | 1,374 | 1,348 | 1,369 | 420,000 | 2,738 |
| 2014-03-05 | 1,368 | 1,375 | 1,355 | 1,360 | 790,000 | 2,720 |
| 2014-03-04 | 1,320 | 1,356 | 1,315 | 1,351 | 558,000 | 2,702 |
| 2014-03-03 | 1,320 | 1,328 | 1,295 | 1,325 | 495,000 | 2,650 |
| 2014-02-28 | 1,337 | 1,362 | 1,325 | 1,342 | 844,000 | 2,684 |
| 2014-02-27 | 1,381 | 1,383 | 1,337 | 1,340 | 1,440,000 | 2,680 |
| 2014-02-26 | 1,408 | 1,411 | 1,393 | 1,397 | 454,000 | 2,794 |
| 2014-02-25 | 1,438 | 1,444 | 1,407 | 1,412 | 576,000 | 2,824 |
| 2014-02-24 | 1,425 | 1,438 | 1,392 | 1,421 | 564,000 | 2,842 |
| 2014-02-21 | 1,405 | 1,438 | 1,392 | 1,425 | 1,140,000 | 2,850 |
| 2014-02-20 | 1,448 | 1,448 | 1,402 | 1,408 | 689,000 | 2,816 |
| 2014-02-19 | 1,470 | 1,475 | 1,454 | 1,462 | 388,000 | 2,924 |
| 2014-02-18 | 1,444 | 1,473 | 1,439 | 1,465 | 602,000 | 2,930 |
| 2014-02-17 | 1,428 | 1,454 | 1,404 | 1,433 | 771,000 | 2,866 |
| 2014-02-14 | 1,426 | 1,446 | 1,401 | 1,408 | 726,000 | 2,816 |
| 2014-02-13 | 1,480 | 1,482 | 1,423 | 1,426 | 1,003,000 | 2,852 |
| 2014-02-12 | 1,455 | 1,491 | 1,445 | 1,487 | 548,000 | 2,974 |
| 2014-02-10 | 1,440 | 1,465 | 1,437 | 1,459 | 825,000 | 2,918 |
| 2014-02-07 | 1,391 | 1,426 | 1,383 | 1,410 | 800,000 | 2,820 |
| 2014-02-06 | 1,341 | 1,381 | 1,330 | 1,360 | 855,000 | 2,720 |
| 2014-02-05 | 1,310 | 1,330 | 1,274 | 1,328 | 695,000 | 2,656 |
| 2014-02-04 | 1,301 | 1,337 | 1,295 | 1,309 | 753,000 | 2,618 |
| 2014-02-03 | 1,325 | 1,370 | 1,325 | 1,358 | 752,000 | 2,716 |
| 2014-01-31 | 1,391 | 1,435 | 1,365 | 1,375 | 1,404,000 | 2,750 |
| 2014-01-30 | 1,380 | 1,389 | 1,345 | 1,361 | 957,000 | 2,722 |
| 2014-01-29 | 1,354 | 1,426 | 1,354 | 1,415 | 1,084,000 | 2,830 |
| 2014-01-28 | 1,305 | 1,359 | 1,305 | 1,333 | 884,000 | 2,666 |
| 2014-01-27 | 1,275 | 1,316 | 1,270 | 1,301 | 558,000 | 2,602 |
| 2014-01-24 | 1,307 | 1,325 | 1,295 | 1,323 | 497,000 | 2,646 |
| 2014-01-23 | 1,328 | 1,333 | 1,316 | 1,327 | 380,000 | 2,654 |
| 2014-01-22 | 1,326 | 1,333 | 1,300 | 1,327 | 427,000 | 2,654 |
| 2014-01-21 | 1,303 | 1,336 | 1,303 | 1,331 | 448,000 | 2,662 |
| 2014-01-20 | 1,287 | 1,303 | 1,270 | 1,300 | 340,000 | 2,600 |
| 2014-01-17 | 1,265 | 1,297 | 1,265 | 1,287 | 318,000 | 2,574 |
| 2014-01-16 | 1,305 | 1,306 | 1,259 | 1,263 | 712,000 | 2,526 |
| 2014-01-15 | 1,271 | 1,314 | 1,266 | 1,313 | 503,000 | 2,626 |
| 2014-01-14 | 1,283 | 1,283 | 1,254 | 1,255 | 507,000 | 2,510 |
| 2014-01-10 | 1,250 | 1,296 | 1,223 | 1,294 | 964,000 | 2,588 |
| 2014-01-09 | 1,230 | 1,246 | 1,229 | 1,245 | 691,000 | 2,490 |
| 2014-01-08 | 1,192 | 1,228 | 1,190 | 1,227 | 595,000 | 2,454 |
| 2014-01-07 | 1,191 | 1,193 | 1,173 | 1,176 | 371,000 | 2,352 |
| 2014-01-06 | 1,195 | 1,198 | 1,175 | 1,181 | 319,000 | 2,362 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
