2207 名糖産業(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 | 1,200 | 1,200 | 1,189 | 1,197 | 4,600 | 1,197 |
| 2014-12-29 | 1,183 | 1,196 | 1,183 | 1,188 | 5,800 | 1,188 |
| 2014-12-26 | 1,170 | 1,183 | 1,170 | 1,182 | 6,600 | 1,182 |
| 2014-12-25 | 1,161 | 1,170 | 1,160 | 1,170 | 12,400 | 1,170 |
| 2014-12-24 | 1,160 | 1,160 | 1,153 | 1,160 | 7,100 | 1,160 |
| 2014-12-22 | 1,151 | 1,156 | 1,128 | 1,150 | 5,700 | 1,150 |
| 2014-12-19 | 1,159 | 1,159 | 1,145 | 1,158 | 10,900 | 1,158 |
| 2014-12-18 | 1,159 | 1,159 | 1,134 | 1,153 | 11,400 | 1,153 |
| 2014-12-17 | 1,101 | 1,155 | 1,100 | 1,114 | 13,300 | 1,114 |
| 2014-12-16 | 1,136 | 1,140 | 1,110 | 1,113 | 10,400 | 1,113 |
| 2014-12-15 | 1,135 | 1,160 | 1,135 | 1,136 | 5,100 | 1,136 |
| 2014-12-12 | 1,140 | 1,157 | 1,138 | 1,143 | 20,800 | 1,143 |
| 2014-12-11 | 1,146 | 1,157 | 1,146 | 1,151 | 6,100 | 1,151 |
| 2014-12-10 | 1,150 | 1,165 | 1,148 | 1,148 | 14,600 | 1,148 |
| 2014-12-09 | 1,155 | 1,163 | 1,151 | 1,153 | 10,100 | 1,153 |
| 2014-12-08 | 1,155 | 1,155 | 1,150 | 1,155 | 10,400 | 1,155 |
| 2014-12-05 | 1,152 | 1,158 | 1,152 | 1,155 | 5,800 | 1,155 |
| 2014-12-04 | 1,157 | 1,163 | 1,152 | 1,156 | 6,200 | 1,156 |
| 2014-12-03 | 1,152 | 1,164 | 1,152 | 1,157 | 7,000 | 1,157 |
| 2014-12-02 | 1,156 | 1,163 | 1,151 | 1,158 | 8,200 | 1,158 |
| 2014-12-01 | 1,155 | 1,165 | 1,154 | 1,161 | 5,500 | 1,161 |
| 2014-11-28 | 1,151 | 1,170 | 1,151 | 1,164 | 3,900 | 1,164 |
| 2014-11-27 | 1,150 | 1,155 | 1,140 | 1,151 | 5,100 | 1,151 |
| 2014-11-26 | 1,144 | 1,149 | 1,127 | 1,147 | 9,300 | 1,147 |
| 2014-11-25 | 1,130 | 1,145 | 1,130 | 1,143 | 5,300 | 1,143 |
| 2014-11-21 | 1,118 | 1,130 | 1,116 | 1,120 | 5,200 | 1,120 |
| 2014-11-20 | 1,119 | 1,123 | 1,118 | 1,120 | 2,600 | 1,120 |
| 2014-11-19 | 1,123 | 1,126 | 1,119 | 1,119 | 3,400 | 1,119 |
| 2014-11-18 | 1,120 | 1,127 | 1,120 | 1,123 | 3,500 | 1,123 |
| 2014-11-17 | 1,125 | 1,127 | 1,121 | 1,121 | 4,400 | 1,121 |
| 2014-11-14 | 1,127 | 1,131 | 1,121 | 1,127 | 8,500 | 1,127 |
| 2014-11-13 | 1,130 | 1,139 | 1,122 | 1,130 | 2,600 | 1,130 |
| 2014-11-12 | 1,136 | 1,146 | 1,124 | 1,124 | 5,700 | 1,124 |
| 2014-11-11 | 1,136 | 1,138 | 1,130 | 1,136 | 3,000 | 1,136 |
| 2014-11-10 | 1,140 | 1,142 | 1,135 | 1,136 | 2,500 | 1,136 |
| 2014-11-07 | 1,130 | 1,145 | 1,130 | 1,142 | 7,400 | 1,142 |
| 2014-11-06 | 1,138 | 1,146 | 1,137 | 1,137 | 6,700 | 1,137 |
| 2014-11-05 | 1,131 | 1,148 | 1,128 | 1,143 | 12,100 | 1,143 |
| 2014-11-04 | 1,148 | 1,148 | 1,122 | 1,128 | 14,000 | 1,128 |
| 2014-10-31 | 1,122 | 1,150 | 1,093 | 1,137 | 15,300 | 1,137 |
| 2014-10-30 | 1,123 | 1,129 | 1,092 | 1,092 | 12,600 | 1,092 |
| 2014-10-29 | 1,110 | 1,120 | 1,109 | 1,120 | 9,600 | 1,120 |
| 2014-10-28 | 1,079 | 1,095 | 1,078 | 1,085 | 7,800 | 1,085 |
| 2014-10-27 | 1,080 | 1,085 | 1,075 | 1,078 | 3,700 | 1,078 |
| 2014-10-24 | 1,073 | 1,080 | 1,072 | 1,074 | 3,000 | 1,074 |
| 2014-10-23 | 1,078 | 1,078 | 1,071 | 1,072 | 1,600 | 1,072 |
| 2014-10-22 | 1,072 | 1,080 | 1,072 | 1,078 | 2,100 | 1,078 |
| 2014-10-21 | 1,070 | 1,081 | 1,062 | 1,072 | 5,000 | 1,072 |
| 2014-10-20 | 1,054 | 1,078 | 1,054 | 1,070 | 3,100 | 1,070 |
| 2014-10-17 | 1,073 | 1,080 | 1,052 | 1,052 | 7,400 | 1,052 |
| 2014-10-16 | 1,076 | 1,083 | 1,050 | 1,073 | 6,600 | 1,073 |
| 2014-10-15 | 1,090 | 1,125 | 1,090 | 1,100 | 5,000 | 1,100 |
| 2014-10-14 | 1,080 | 1,097 | 1,070 | 1,074 | 9,000 | 1,074 |
| 2014-10-10 | 1,105 | 1,114 | 1,082 | 1,082 | 9,000 | 1,082 |
| 2014-10-09 | 1,111 | 1,115 | 1,111 | 1,111 | 3,500 | 1,111 |
| 2014-10-08 | 1,120 | 1,120 | 1,111 | 1,112 | 5,300 | 1,112 |
| 2014-10-07 | 1,132 | 1,139 | 1,126 | 1,126 | 7,700 | 1,126 |
| 2014-10-06 | 1,126 | 1,134 | 1,120 | 1,130 | 3,200 | 1,130 |
| 2014-10-03 | 1,120 | 1,128 | 1,116 | 1,118 | 6,900 | 1,118 |
| 2014-10-02 | 1,152 | 1,152 | 1,124 | 1,131 | 8,600 | 1,131 |
| 2014-10-01 | 1,201 | 1,202 | 1,161 | 1,164 | 5,200 | 1,164 |
| 2014-09-30 | 1,220 | 1,220 | 1,201 | 1,203 | 6,900 | 1,203 |
| 2014-09-29 | 1,221 | 1,222 | 1,217 | 1,220 | 6,800 | 1,220 |
| 2014-09-26 | 1,215 | 1,249 | 1,215 | 1,220 | 35,300 | 1,220 |
| 2014-09-25 | 1,246 | 1,254 | 1,245 | 1,245 | 33,100 | 1,245 |
| 2014-09-24 | 1,243 | 1,246 | 1,240 | 1,245 | 11,200 | 1,245 |
| 2014-09-22 | 1,236 | 1,242 | 1,236 | 1,240 | 10,200 | 1,240 |
| 2014-09-19 | 1,228 | 1,237 | 1,228 | 1,237 | 11,500 | 1,237 |
| 2014-09-18 | 1,222 | 1,229 | 1,222 | 1,228 | 6,800 | 1,228 |
| 2014-09-17 | 1,220 | 1,229 | 1,220 | 1,224 | 6,100 | 1,224 |
| 2014-09-16 | 1,220 | 1,220 | 1,214 | 1,218 | 7,000 | 1,218 |
| 2014-09-12 | 1,215 | 1,222 | 1,211 | 1,216 | 17,900 | 1,216 |
| 2014-09-11 | 1,205 | 1,227 | 1,201 | 1,218 | 5,700 | 1,218 |
| 2014-09-10 | 1,196 | 1,259 | 1,193 | 1,227 | 14,300 | 1,227 |
| 2014-09-09 | 1,205 | 1,206 | 1,196 | 1,202 | 5,200 | 1,202 |
| 2014-09-08 | 1,195 | 1,207 | 1,193 | 1,203 | 7,600 | 1,203 |
| 2014-09-05 | 1,190 | 1,194 | 1,189 | 1,192 | 5,100 | 1,192 |
| 2014-09-04 | 1,178 | 1,188 | 1,174 | 1,184 | 7,000 | 1,184 |
| 2014-09-03 | 1,178 | 1,178 | 1,174 | 1,178 | 12,900 | 1,178 |
| 2014-09-02 | 1,168 | 1,174 | 1,160 | 1,174 | 5,700 | 1,174 |
| 2014-09-01 | 1,165 | 1,165 | 1,160 | 1,165 | 5,900 | 1,165 |
| 2014-08-29 | 1,168 | 1,168 | 1,158 | 1,164 | 7,300 | 1,164 |
| 2014-08-28 | 1,166 | 1,166 | 1,159 | 1,163 | 6,400 | 1,163 |
| 2014-08-27 | 1,167 | 1,167 | 1,158 | 1,164 | 6,000 | 1,164 |
| 2014-08-26 | 1,169 | 1,169 | 1,161 | 1,161 | 13,200 | 1,161 |
| 2014-08-25 | 1,166 | 1,167 | 1,159 | 1,162 | 9,700 | 1,162 |
| 2014-08-22 | 1,172 | 1,172 | 1,161 | 1,165 | 6,700 | 1,165 |
| 2014-08-21 | 1,170 | 1,174 | 1,160 | 1,172 | 8,100 | 1,172 |
| 2014-08-20 | 1,165 | 1,169 | 1,158 | 1,169 | 4,800 | 1,169 |
| 2014-08-19 | 1,164 | 1,168 | 1,160 | 1,164 | 5,600 | 1,164 |
| 2014-08-18 | 1,170 | 1,171 | 1,157 | 1,164 | 8,900 | 1,164 |
| 2014-08-15 | 1,155 | 1,169 | 1,155 | 1,164 | 3,300 | 1,164 |
| 2014-08-14 | 1,155 | 1,168 | 1,151 | 1,167 | 3,200 | 1,167 |
| 2014-08-13 | 1,139 | 1,162 | 1,139 | 1,157 | 2,800 | 1,157 |
| 2014-08-12 | 1,132 | 1,149 | 1,131 | 1,134 | 4,600 | 1,134 |
| 2014-08-11 | 1,151 | 1,167 | 1,120 | 1,130 | 7,600 | 1,130 |
| 2014-08-08 | 1,121 | 1,135 | 1,121 | 1,121 | 6,500 | 1,121 |
| 2014-08-07 | 1,116 | 1,129 | 1,116 | 1,124 | 6,600 | 1,124 |
| 2014-08-06 | 1,168 | 1,168 | 1,114 | 1,116 | 10,800 | 1,116 |
| 2014-08-05 | 1,195 | 1,196 | 1,168 | 1,168 | 10,300 | 1,168 |
| 2014-08-04 | 1,205 | 1,210 | 1,197 | 1,197 | 6,000 | 1,197 |
| 2014-08-01 | 1,197 | 1,210 | 1,196 | 1,205 | 5,900 | 1,205 |
| 2014-07-31 | 1,210 | 1,210 | 1,204 | 1,207 | 3,800 | 1,207 |
| 2014-07-30 | 1,201 | 1,208 | 1,201 | 1,204 | 6,300 | 1,204 |
| 2014-07-29 | 1,200 | 1,206 | 1,200 | 1,201 | 6,000 | 1,201 |
| 2014-07-28 | 1,187 | 1,199 | 1,187 | 1,199 | 11,800 | 1,199 |
| 2014-07-25 | 1,173 | 1,188 | 1,173 | 1,187 | 5,700 | 1,187 |
| 2014-07-24 | 1,177 | 1,184 | 1,160 | 1,172 | 6,200 | 1,172 |
| 2014-07-23 | 1,177 | 1,179 | 1,176 | 1,177 | 3,000 | 1,177 |
| 2014-07-22 | 1,175 | 1,187 | 1,175 | 1,180 | 4,000 | 1,180 |
| 2014-07-18 | 1,169 | 1,180 | 1,169 | 1,175 | 3,300 | 1,175 |
| 2014-07-17 | 1,187 | 1,190 | 1,185 | 1,185 | 3,300 | 1,185 |
| 2014-07-16 | 1,170 | 1,188 | 1,170 | 1,182 | 4,900 | 1,182 |
| 2014-07-15 | 1,164 | 1,173 | 1,164 | 1,173 | 3,000 | 1,173 |
| 2014-07-14 | 1,159 | 1,165 | 1,159 | 1,164 | 3,500 | 1,164 |
| 2014-07-11 | 1,156 | 1,175 | 1,155 | 1,164 | 5,800 | 1,164 |
| 2014-07-10 | 1,173 | 1,186 | 1,172 | 1,175 | 8,600 | 1,175 |
| 2014-07-09 | 1,178 | 1,180 | 1,175 | 1,178 | 8,800 | 1,178 |
| 2014-07-08 | 1,170 | 1,181 | 1,166 | 1,178 | 13,300 | 1,178 |
| 2014-07-07 | 1,153 | 1,164 | 1,153 | 1,162 | 6,300 | 1,162 |
| 2014-07-04 | 1,163 | 1,168 | 1,125 | 1,153 | 9,400 | 1,153 |
| 2014-07-03 | 1,169 | 1,170 | 1,160 | 1,168 | 6,300 | 1,168 |
| 2014-07-02 | 1,172 | 1,175 | 1,166 | 1,169 | 6,300 | 1,169 |
| 2014-07-01 | 1,161 | 1,172 | 1,161 | 1,167 | 7,500 | 1,167 |
| 2014-06-30 | 1,175 | 1,176 | 1,150 | 1,158 | 7,700 | 1,158 |
| 2014-06-27 | 1,124 | 1,135 | 1,124 | 1,132 | 9,100 | 1,132 |
| 2014-06-26 | 1,127 | 1,127 | 1,111 | 1,117 | 12,100 | 1,117 |
| 2014-06-25 | 1,123 | 1,128 | 1,120 | 1,121 | 6,100 | 1,121 |
| 2014-06-24 | 1,121 | 1,125 | 1,111 | 1,118 | 8,100 | 1,118 |
| 2014-06-23 | 1,120 | 1,122 | 1,118 | 1,120 | 4,600 | 1,120 |
| 2014-06-20 | 1,110 | 1,119 | 1,109 | 1,117 | 5,400 | 1,117 |
| 2014-06-19 | 1,105 | 1,110 | 1,105 | 1,109 | 10,200 | 1,109 |
| 2014-06-18 | 1,100 | 1,108 | 1,099 | 1,105 | 12,300 | 1,105 |
| 2014-06-17 | 1,099 | 1,099 | 1,096 | 1,099 | 3,000 | 1,099 |
| 2014-06-16 | 1,099 | 1,099 | 1,095 | 1,095 | 4,300 | 1,095 |
| 2014-06-13 | 1,090 | 1,098 | 1,088 | 1,095 | 14,600 | 1,095 |
| 2014-06-12 | 1,099 | 1,099 | 1,092 | 1,098 | 3,600 | 1,098 |
| 2014-06-11 | 1,099 | 1,099 | 1,094 | 1,096 | 6,300 | 1,096 |
| 2014-06-10 | 1,099 | 1,099 | 1,097 | 1,097 | 2,800 | 1,097 |
| 2014-06-09 | 1,099 | 1,099 | 1,094 | 1,098 | 2,400 | 1,098 |
| 2014-06-06 | 1,099 | 1,099 | 1,094 | 1,099 | 4,600 | 1,099 |
| 2014-06-05 | 1,098 | 1,099 | 1,089 | 1,099 | 7,100 | 1,099 |
| 2014-06-04 | 1,092 | 1,099 | 1,090 | 1,097 | 3,100 | 1,097 |
| 2014-06-03 | 1,100 | 1,100 | 1,095 | 1,096 | 4,000 | 1,096 |
| 2014-06-02 | 1,098 | 1,099 | 1,085 | 1,099 | 6,400 | 1,099 |
| 2014-05-30 | 1,097 | 1,098 | 1,094 | 1,095 | 2,800 | 1,095 |
| 2014-05-29 | 1,099 | 1,099 | 1,093 | 1,094 | 1,700 | 1,094 |
| 2014-05-28 | 1,090 | 1,097 | 1,090 | 1,095 | 5,500 | 1,095 |
| 2014-05-27 | 1,091 | 1,094 | 1,081 | 1,088 | 8,100 | 1,088 |
| 2014-05-26 | 1,063 | 1,090 | 1,063 | 1,090 | 9,600 | 1,090 |
| 2014-05-23 | 1,063 | 1,069 | 1,049 | 1,063 | 4,600 | 1,063 |
| 2014-05-22 | 1,045 | 1,063 | 1,038 | 1,063 | 2,300 | 1,063 |
| 2014-05-21 | 1,039 | 1,044 | 1,036 | 1,039 | 1,700 | 1,039 |
| 2014-05-20 | 1,037 | 1,049 | 1,037 | 1,039 | 5,400 | 1,039 |
| 2014-05-19 | 1,040 | 1,056 | 1,032 | 1,044 | 3,100 | 1,044 |
| 2014-05-16 | 1,038 | 1,045 | 1,030 | 1,030 | 8,700 | 1,030 |
| 2014-05-15 | 1,037 | 1,049 | 1,037 | 1,041 | 2,000 | 1,041 |
| 2014-05-14 | 1,038 | 1,064 | 1,037 | 1,052 | 2,000 | 1,052 |
| 2014-05-13 | 1,041 | 1,052 | 1,041 | 1,049 | 1,800 | 1,049 |
| 2014-05-12 | 1,058 | 1,058 | 1,038 | 1,038 | 3,300 | 1,038 |
| 2014-05-09 | 1,039 | 1,059 | 1,039 | 1,048 | 1,500 | 1,048 |
| 2014-05-08 | 1,080 | 1,080 | 1,041 | 1,042 | 5,000 | 1,042 |
| 2014-05-07 | 1,070 | 1,070 | 1,030 | 1,032 | 8,100 | 1,032 |
| 2014-05-02 | 1,079 | 1,079 | 1,071 | 1,079 | 4,000 | 1,079 |
| 2014-05-01 | 1,081 | 1,081 | 1,076 | 1,079 | 5,500 | 1,079 |
| 2014-04-30 | 1,062 | 1,095 | 1,062 | 1,081 | 7,400 | 1,081 |
| 2014-04-28 | 1,054 | 1,065 | 1,054 | 1,061 | 4,000 | 1,061 |
| 2014-04-25 | 1,042 | 1,055 | 1,042 | 1,054 | 4,900 | 1,054 |
| 2014-04-24 | 1,038 | 1,042 | 1,037 | 1,042 | 1,400 | 1,042 |
| 2014-04-23 | 1,039 | 1,059 | 1,039 | 1,048 | 2,400 | 1,048 |
| 2014-04-22 | 1,049 | 1,049 | 1,039 | 1,039 | 4,200 | 1,039 |
| 2014-04-21 | 1,041 | 1,050 | 1,040 | 1,045 | 2,800 | 1,045 |
| 2014-04-18 | 1,051 | 1,051 | 1,037 | 1,046 | 1,100 | 1,046 |
| 2014-04-17 | 1,050 | 1,050 | 1,029 | 1,044 | 2,300 | 1,044 |
| 2014-04-16 | 1,039 | 1,045 | 1,030 | 1,040 | 2,400 | 1,040 |
| 2014-04-15 | 1,031 | 1,032 | 1,016 | 1,016 | 6,200 | 1,016 |
| 2014-04-14 | 1,031 | 1,050 | 1,030 | 1,032 | 3,300 | 1,032 |
| 2014-04-11 | 1,024 | 1,033 | 1,023 | 1,023 | 6,200 | 1,023 |
| 2014-04-10 | 1,024 | 1,054 | 1,024 | 1,034 | 6,500 | 1,034 |
| 2014-04-09 | 1,050 | 1,058 | 1,014 | 1,014 | 9,000 | 1,014 |
| 2014-04-08 | 1,061 | 1,084 | 1,056 | 1,056 | 5,500 | 1,056 |
| 2014-04-07 | 1,097 | 1,097 | 1,083 | 1,089 | 2,900 | 1,089 |
| 2014-04-04 | 1,094 | 1,100 | 1,090 | 1,099 | 6,700 | 1,099 |
| 2014-04-03 | 1,098 | 1,100 | 1,079 | 1,094 | 8,300 | 1,094 |
| 2014-04-02 | 1,098 | 1,098 | 1,086 | 1,086 | 14,800 | 1,086 |
| 2014-04-01 | 1,074 | 1,083 | 1,066 | 1,083 | 19,300 | 1,083 |
| 2014-03-31 | 1,038 | 1,070 | 1,038 | 1,068 | 10,500 | 1,068 |
| 2014-03-28 | 1,050 | 1,070 | 1,032 | 1,068 | 7,700 | 1,068 |
| 2014-03-27 | 1,052 | 1,060 | 1,036 | 1,046 | 8,100 | 1,046 |
| 2014-03-26 | 1,070 | 1,080 | 1,064 | 1,072 | 17,300 | 1,072 |
| 2014-03-25 | 1,054 | 1,070 | 1,054 | 1,069 | 13,400 | 1,069 |
| 2014-03-24 | 1,028 | 1,050 | 1,028 | 1,043 | 6,100 | 1,043 |
| 2014-03-20 | 1,025 | 1,038 | 1,023 | 1,027 | 2,300 | 1,027 |
| 2014-03-19 | 1,036 | 1,036 | 1,023 | 1,025 | 4,000 | 1,025 |
| 2014-03-18 | 1,038 | 1,040 | 1,030 | 1,036 | 3,600 | 1,036 |
| 2014-03-17 | 1,035 | 1,040 | 1,030 | 1,030 | 5,400 | 1,030 |
| 2014-03-14 | 1,035 | 1,053 | 1,031 | 1,031 | 24,700 | 1,031 |
| 2014-03-13 | 1,039 | 1,064 | 1,039 | 1,053 | 4,500 | 1,053 |
| 2014-03-12 | 1,036 | 1,044 | 1,031 | 1,034 | 5,600 | 1,034 |
| 2014-03-11 | 1,055 | 1,058 | 1,051 | 1,054 | 4,600 | 1,054 |
| 2014-03-10 | 1,056 | 1,063 | 1,040 | 1,046 | 5,100 | 1,046 |
| 2014-03-07 | 1,062 | 1,067 | 1,060 | 1,063 | 6,700 | 1,063 |
| 2014-03-06 | 1,062 | 1,062 | 1,055 | 1,062 | 3,600 | 1,062 |
| 2014-03-05 | 1,064 | 1,067 | 1,062 | 1,062 | 3,400 | 1,062 |
| 2014-03-04 | 1,068 | 1,068 | 1,056 | 1,064 | 4,600 | 1,064 |
| 2014-03-03 | 1,040 | 1,062 | 1,029 | 1,055 | 2,600 | 1,055 |
| 2014-02-28 | 1,062 | 1,063 | 1,045 | 1,049 | 5,300 | 1,049 |
| 2014-02-27 | 1,047 | 1,060 | 1,035 | 1,056 | 8,400 | 1,056 |
| 2014-02-26 | 1,049 | 1,053 | 1,047 | 1,047 | 8,700 | 1,047 |
| 2014-02-25 | 1,042 | 1,050 | 1,038 | 1,049 | 3,200 | 1,049 |
| 2014-02-24 | 1,035 | 1,042 | 1,026 | 1,029 | 6,600 | 1,029 |
| 2014-02-21 | 1,016 | 1,038 | 1,016 | 1,037 | 8,400 | 1,037 |
| 2014-02-20 | 1,030 | 1,030 | 1,016 | 1,016 | 5,600 | 1,016 |
| 2014-02-19 | 1,026 | 1,032 | 1,025 | 1,027 | 3,100 | 1,027 |
| 2014-02-18 | 1,026 | 1,039 | 1,010 | 1,035 | 9,700 | 1,035 |
| 2014-02-17 | 1,015 | 1,026 | 1,015 | 1,026 | 2,100 | 1,026 |
| 2014-02-14 | 1,017 | 1,019 | 1,011 | 1,013 | 5,600 | 1,013 |
| 2014-02-13 | 1,024 | 1,027 | 1,011 | 1,015 | 2,300 | 1,015 |
| 2014-02-12 | 1,007 | 1,020 | 1,007 | 1,020 | 6,000 | 1,020 |
| 2014-02-10 | 1,005 | 1,008 | 1,001 | 1,003 | 6,400 | 1,003 |
| 2014-02-07 | 1,002 | 1,011 | 1,000 | 1,007 | 9,200 | 1,007 |
| 2014-02-06 | 1,004 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2014-02-05 | 997 | 1,005 | 996 | 1,004 | 13,700 | 1,004 |
| 2014-02-04 | 1,037 | 1,037 | 997 | 997 | 21,300 | 997 |
| 2014-02-03 | 1,030 | 1,041 | 1,023 | 1,023 | 4,500 | 1,023 |
| 2014-01-31 | 1,028 | 1,054 | 1,028 | 1,041 | 5,000 | 1,041 |
| 2014-01-30 | 1,028 | 1,050 | 1,022 | 1,039 | 11,100 | 1,039 |
| 2014-01-29 | 1,027 | 1,040 | 1,027 | 1,040 | 6,900 | 1,040 |
| 2014-01-28 | 1,040 | 1,045 | 1,025 | 1,025 | 9,700 | 1,025 |
| 2014-01-27 | 1,043 | 1,054 | 1,028 | 1,028 | 10,800 | 1,028 |
| 2014-01-24 | 1,061 | 1,061 | 1,043 | 1,043 | 13,300 | 1,043 |
| 2014-01-23 | 1,062 | 1,066 | 1,060 | 1,061 | 6,000 | 1,061 |
| 2014-01-22 | 1,061 | 1,065 | 1,058 | 1,061 | 4,400 | 1,061 |
| 2014-01-21 | 1,058 | 1,069 | 1,058 | 1,061 | 3,000 | 1,061 |
| 2014-01-20 | 1,062 | 1,064 | 1,055 | 1,061 | 3,900 | 1,061 |
| 2014-01-17 | 1,055 | 1,061 | 1,055 | 1,058 | 3,900 | 1,058 |
| 2014-01-16 | 1,064 | 1,064 | 1,052 | 1,055 | 6,500 | 1,055 |
| 2014-01-15 | 1,062 | 1,062 | 1,052 | 1,057 | 6,900 | 1,057 |
| 2014-01-14 | 1,071 | 1,071 | 1,050 | 1,051 | 7,300 | 1,051 |
| 2014-01-10 | 1,055 | 1,055 | 1,048 | 1,049 | 4,900 | 1,049 |
| 2014-01-09 | 1,060 | 1,060 | 1,055 | 1,059 | 4,300 | 1,059 |
| 2014-01-08 | 1,048 | 1,058 | 1,048 | 1,057 | 6,100 | 1,057 |
| 2014-01-07 | 1,051 | 1,053 | 1,045 | 1,048 | 5,300 | 1,048 |
| 2014-01-06 | 1,050 | 1,050 | 1,041 | 1,046 | 6,200 | 1,046 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
