2212 山崎製パン(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 | 1,497 | 1,498 | 1,483 | 1,488 | 450,000 | 1,488 |
| 2014-12-29 | 1,490 | 1,499 | 1,479 | 1,492 | 417,000 | 1,492 |
| 2014-12-26 | 1,514 | 1,514 | 1,485 | 1,490 | 590,000 | 1,490 |
| 2014-12-25 | 1,523 | 1,534 | 1,516 | 1,532 | 714,000 | 1,532 |
| 2014-12-24 | 1,514 | 1,531 | 1,510 | 1,531 | 584,000 | 1,531 |
| 2014-12-22 | 1,500 | 1,507 | 1,486 | 1,492 | 437,000 | 1,492 |
| 2014-12-19 | 1,512 | 1,514 | 1,485 | 1,498 | 796,000 | 1,498 |
| 2014-12-18 | 1,484 | 1,491 | 1,474 | 1,491 | 906,000 | 1,491 |
| 2014-12-17 | 1,474 | 1,484 | 1,455 | 1,455 | 737,000 | 1,455 |
| 2014-12-16 | 1,490 | 1,500 | 1,482 | 1,490 | 556,000 | 1,490 |
| 2014-12-15 | 1,487 | 1,516 | 1,486 | 1,508 | 413,000 | 1,508 |
| 2014-12-12 | 1,500 | 1,510 | 1,495 | 1,498 | 591,000 | 1,498 |
| 2014-12-11 | 1,504 | 1,515 | 1,498 | 1,513 | 415,000 | 1,513 |
| 2014-12-10 | 1,522 | 1,543 | 1,511 | 1,518 | 505,000 | 1,518 |
| 2014-12-09 | 1,525 | 1,543 | 1,521 | 1,537 | 316,000 | 1,537 |
| 2014-12-08 | 1,541 | 1,544 | 1,526 | 1,532 | 343,000 | 1,532 |
| 2014-12-05 | 1,540 | 1,540 | 1,530 | 1,538 | 250,000 | 1,538 |
| 2014-12-04 | 1,550 | 1,550 | 1,527 | 1,535 | 403,000 | 1,535 |
| 2014-12-03 | 1,541 | 1,550 | 1,531 | 1,537 | 529,000 | 1,537 |
| 2014-12-02 | 1,548 | 1,558 | 1,525 | 1,528 | 521,000 | 1,528 |
| 2014-12-01 | 1,498 | 1,536 | 1,498 | 1,536 | 441,000 | 1,536 |
| 2014-11-28 | 1,490 | 1,504 | 1,490 | 1,498 | 384,000 | 1,498 |
| 2014-11-27 | 1,515 | 1,518 | 1,492 | 1,494 | 317,000 | 1,494 |
| 2014-11-26 | 1,504 | 1,513 | 1,497 | 1,501 | 410,000 | 1,501 |
| 2014-11-25 | 1,541 | 1,548 | 1,495 | 1,504 | 1,057,000 | 1,504 |
| 2014-11-21 | 1,501 | 1,537 | 1,488 | 1,533 | 1,049,000 | 1,533 |
| 2014-11-20 | 1,500 | 1,507 | 1,488 | 1,488 | 372,000 | 1,488 |
| 2014-11-19 | 1,497 | 1,513 | 1,478 | 1,491 | 403,000 | 1,491 |
| 2014-11-18 | 1,459 | 1,508 | 1,459 | 1,502 | 941,000 | 1,502 |
| 2014-11-17 | 1,481 | 1,485 | 1,448 | 1,456 | 555,000 | 1,456 |
| 2014-11-14 | 1,486 | 1,495 | 1,460 | 1,491 | 761,000 | 1,491 |
| 2014-11-13 | 1,417 | 1,468 | 1,417 | 1,467 | 1,013,000 | 1,467 |
| 2014-11-12 | 1,410 | 1,423 | 1,408 | 1,409 | 418,000 | 1,409 |
| 2014-11-11 | 1,393 | 1,408 | 1,383 | 1,403 | 538,000 | 1,403 |
| 2014-11-10 | 1,397 | 1,403 | 1,375 | 1,378 | 689,000 | 1,378 |
| 2014-11-07 | 1,400 | 1,406 | 1,390 | 1,395 | 822,000 | 1,395 |
| 2014-11-06 | 1,366 | 1,400 | 1,366 | 1,386 | 1,074,000 | 1,386 |
| 2014-11-05 | 1,340 | 1,377 | 1,340 | 1,371 | 1,363,000 | 1,371 |
| 2014-11-04 | 1,420 | 1,424 | 1,350 | 1,354 | 1,640,000 | 1,354 |
| 2014-10-31 | 1,345 | 1,380 | 1,342 | 1,372 | 1,990,000 | 1,372 |
| 2014-10-30 | 1,398 | 1,409 | 1,345 | 1,366 | 2,534,000 | 1,366 |
| 2014-10-29 | 1,449 | 1,469 | 1,443 | 1,461 | 341,000 | 1,461 |
| 2014-10-28 | 1,419 | 1,445 | 1,419 | 1,438 | 301,000 | 1,438 |
| 2014-10-27 | 1,419 | 1,437 | 1,419 | 1,429 | 309,000 | 1,429 |
| 2014-10-24 | 1,427 | 1,434 | 1,410 | 1,419 | 534,000 | 1,419 |
| 2014-10-23 | 1,412 | 1,431 | 1,401 | 1,410 | 576,000 | 1,410 |
| 2014-10-22 | 1,392 | 1,417 | 1,387 | 1,417 | 576,000 | 1,417 |
| 2014-10-21 | 1,386 | 1,401 | 1,373 | 1,373 | 516,000 | 1,373 |
| 2014-10-20 | 1,400 | 1,401 | 1,385 | 1,393 | 632,000 | 1,393 |
| 2014-10-17 | 1,408 | 1,413 | 1,360 | 1,361 | 590,000 | 1,361 |
| 2014-10-16 | 1,416 | 1,437 | 1,411 | 1,414 | 440,000 | 1,414 |
| 2014-10-15 | 1,411 | 1,439 | 1,410 | 1,436 | 458,000 | 1,436 |
| 2014-10-14 | 1,393 | 1,419 | 1,391 | 1,411 | 642,000 | 1,411 |
| 2014-10-10 | 1,410 | 1,434 | 1,410 | 1,420 | 472,000 | 1,420 |
| 2014-10-09 | 1,445 | 1,446 | 1,428 | 1,434 | 303,000 | 1,434 |
| 2014-10-08 | 1,423 | 1,453 | 1,423 | 1,445 | 635,000 | 1,445 |
| 2014-10-07 | 1,435 | 1,450 | 1,430 | 1,442 | 549,000 | 1,442 |
| 2014-10-06 | 1,434 | 1,434 | 1,421 | 1,426 | 355,000 | 1,426 |
| 2014-10-03 | 1,402 | 1,428 | 1,402 | 1,420 | 436,000 | 1,420 |
| 2014-10-02 | 1,443 | 1,443 | 1,405 | 1,405 | 521,000 | 1,405 |
| 2014-10-01 | 1,414 | 1,447 | 1,414 | 1,440 | 682,000 | 1,440 |
| 2014-09-30 | 1,413 | 1,421 | 1,400 | 1,414 | 472,000 | 1,414 |
| 2014-09-29 | 1,414 | 1,421 | 1,405 | 1,410 | 813,000 | 1,410 |
| 2014-09-26 | 1,408 | 1,414 | 1,401 | 1,408 | 460,000 | 1,408 |
| 2014-09-25 | 1,413 | 1,418 | 1,407 | 1,412 | 742,000 | 1,412 |
| 2014-09-24 | 1,380 | 1,411 | 1,380 | 1,407 | 542,000 | 1,407 |
| 2014-09-22 | 1,408 | 1,409 | 1,389 | 1,391 | 464,000 | 1,391 |
| 2014-09-19 | 1,390 | 1,410 | 1,380 | 1,410 | 732,000 | 1,410 |
| 2014-09-18 | 1,400 | 1,408 | 1,388 | 1,388 | 524,000 | 1,388 |
| 2014-09-17 | 1,387 | 1,399 | 1,383 | 1,393 | 387,000 | 1,393 |
| 2014-09-16 | 1,370 | 1,390 | 1,370 | 1,386 | 511,000 | 1,386 |
| 2014-09-12 | 1,355 | 1,375 | 1,351 | 1,370 | 683,000 | 1,370 |
| 2014-09-11 | 1,360 | 1,362 | 1,339 | 1,353 | 404,000 | 1,353 |
| 2014-09-10 | 1,338 | 1,354 | 1,335 | 1,352 | 684,000 | 1,352 |
| 2014-09-09 | 1,357 | 1,357 | 1,340 | 1,348 | 360,000 | 1,348 |
| 2014-09-08 | 1,371 | 1,373 | 1,351 | 1,357 | 241,000 | 1,357 |
| 2014-09-05 | 1,360 | 1,365 | 1,355 | 1,360 | 405,000 | 1,360 |
| 2014-09-04 | 1,358 | 1,359 | 1,346 | 1,352 | 589,000 | 1,352 |
| 2014-09-03 | 1,365 | 1,365 | 1,346 | 1,354 | 539,000 | 1,354 |
| 2014-09-02 | 1,374 | 1,374 | 1,347 | 1,351 | 704,000 | 1,351 |
| 2014-09-01 | 1,359 | 1,375 | 1,359 | 1,363 | 455,000 | 1,363 |
| 2014-08-29 | 1,350 | 1,373 | 1,348 | 1,369 | 628,000 | 1,369 |
| 2014-08-28 | 1,355 | 1,366 | 1,347 | 1,356 | 883,000 | 1,356 |
| 2014-08-27 | 1,369 | 1,383 | 1,349 | 1,359 | 829,000 | 1,359 |
| 2014-08-26 | 1,377 | 1,380 | 1,368 | 1,373 | 299,000 | 1,373 |
| 2014-08-25 | 1,398 | 1,405 | 1,369 | 1,374 | 554,000 | 1,374 |
| 2014-08-22 | 1,400 | 1,400 | 1,389 | 1,394 | 272,000 | 1,394 |
| 2014-08-21 | 1,394 | 1,397 | 1,382 | 1,394 | 547,000 | 1,394 |
| 2014-08-20 | 1,392 | 1,404 | 1,392 | 1,397 | 609,000 | 1,397 |
| 2014-08-19 | 1,368 | 1,390 | 1,365 | 1,388 | 977,000 | 1,388 |
| 2014-08-18 | 1,358 | 1,367 | 1,355 | 1,356 | 444,000 | 1,356 |
| 2014-08-15 | 1,336 | 1,357 | 1,329 | 1,355 | 717,000 | 1,355 |
| 2014-08-14 | 1,315 | 1,337 | 1,311 | 1,335 | 688,000 | 1,335 |
| 2014-08-13 | 1,292 | 1,310 | 1,289 | 1,303 | 623,000 | 1,303 |
| 2014-08-12 | 1,300 | 1,303 | 1,286 | 1,297 | 547,000 | 1,297 |
| 2014-08-11 | 1,290 | 1,294 | 1,276 | 1,292 | 526,000 | 1,292 |
| 2014-08-08 | 1,275 | 1,294 | 1,267 | 1,270 | 913,000 | 1,270 |
| 2014-08-07 | 1,246 | 1,275 | 1,243 | 1,275 | 732,000 | 1,275 |
| 2014-08-06 | 1,245 | 1,249 | 1,232 | 1,237 | 663,000 | 1,237 |
| 2014-08-05 | 1,255 | 1,265 | 1,247 | 1,254 | 916,000 | 1,254 |
| 2014-08-04 | 1,276 | 1,290 | 1,240 | 1,260 | 1,707,000 | 1,260 |
| 2014-08-01 | 1,308 | 1,327 | 1,307 | 1,324 | 538,000 | 1,324 |
| 2014-07-31 | 1,353 | 1,355 | 1,306 | 1,311 | 823,000 | 1,311 |
| 2014-07-30 | 1,365 | 1,377 | 1,360 | 1,361 | 307,000 | 1,361 |
| 2014-07-29 | 1,351 | 1,375 | 1,351 | 1,372 | 348,000 | 1,372 |
| 2014-07-28 | 1,348 | 1,366 | 1,342 | 1,363 | 321,000 | 1,363 |
| 2014-07-25 | 1,350 | 1,350 | 1,335 | 1,339 | 260,000 | 1,339 |
| 2014-07-24 | 1,336 | 1,344 | 1,333 | 1,336 | 271,000 | 1,336 |
| 2014-07-23 | 1,318 | 1,337 | 1,317 | 1,336 | 404,000 | 1,336 |
| 2014-07-22 | 1,338 | 1,359 | 1,325 | 1,326 | 404,000 | 1,326 |
| 2014-07-18 | 1,323 | 1,326 | 1,312 | 1,323 | 331,000 | 1,323 |
| 2014-07-17 | 1,342 | 1,355 | 1,329 | 1,338 | 563,000 | 1,338 |
| 2014-07-16 | 1,326 | 1,358 | 1,326 | 1,340 | 1,162,000 | 1,340 |
| 2014-07-15 | 1,300 | 1,323 | 1,300 | 1,319 | 574,000 | 1,319 |
| 2014-07-14 | 1,284 | 1,301 | 1,282 | 1,300 | 459,000 | 1,300 |
| 2014-07-11 | 1,270 | 1,282 | 1,268 | 1,279 | 214,000 | 1,279 |
| 2014-07-10 | 1,287 | 1,291 | 1,283 | 1,285 | 314,000 | 1,285 |
| 2014-07-09 | 1,274 | 1,288 | 1,272 | 1,284 | 299,000 | 1,284 |
| 2014-07-08 | 1,284 | 1,288 | 1,270 | 1,277 | 400,000 | 1,277 |
| 2014-07-07 | 1,281 | 1,285 | 1,277 | 1,281 | 116,000 | 1,281 |
| 2014-07-04 | 1,293 | 1,293 | 1,277 | 1,281 | 219,000 | 1,281 |
| 2014-07-03 | 1,283 | 1,292 | 1,281 | 1,286 | 305,000 | 1,286 |
| 2014-07-02 | 1,286 | 1,288 | 1,277 | 1,278 | 324,000 | 1,278 |
| 2014-07-01 | 1,277 | 1,290 | 1,274 | 1,286 | 469,000 | 1,286 |
| 2014-06-30 | 1,253 | 1,265 | 1,242 | 1,265 | 653,000 | 1,265 |
| 2014-06-27 | 1,257 | 1,261 | 1,246 | 1,253 | 572,000 | 1,253 |
| 2014-06-26 | 1,279 | 1,280 | 1,251 | 1,253 | 479,000 | 1,253 |
| 2014-06-25 | 1,264 | 1,283 | 1,262 | 1,270 | 458,000 | 1,270 |
| 2014-06-24 | 1,287 | 1,299 | 1,269 | 1,271 | 990,000 | 1,271 |
| 2014-06-23 | 1,285 | 1,297 | 1,277 | 1,297 | 415,000 | 1,297 |
| 2014-06-20 | 1,295 | 1,301 | 1,283 | 1,285 | 703,000 | 1,285 |
| 2014-06-19 | 1,262 | 1,310 | 1,261 | 1,303 | 1,478,000 | 1,303 |
| 2014-06-18 | 1,256 | 1,261 | 1,237 | 1,243 | 466,000 | 1,243 |
| 2014-06-17 | 1,247 | 1,263 | 1,247 | 1,261 | 671,000 | 1,261 |
| 2014-06-16 | 1,236 | 1,252 | 1,230 | 1,249 | 737,000 | 1,249 |
| 2014-06-13 | 1,220 | 1,247 | 1,217 | 1,244 | 985,000 | 1,244 |
| 2014-06-12 | 1,206 | 1,219 | 1,203 | 1,217 | 287,000 | 1,217 |
| 2014-06-11 | 1,210 | 1,214 | 1,205 | 1,209 | 332,000 | 1,209 |
| 2014-06-10 | 1,207 | 1,213 | 1,200 | 1,203 | 285,000 | 1,203 |
| 2014-06-09 | 1,195 | 1,205 | 1,194 | 1,203 | 310,000 | 1,203 |
| 2014-06-06 | 1,205 | 1,213 | 1,199 | 1,201 | 601,000 | 1,201 |
| 2014-06-05 | 1,212 | 1,212 | 1,199 | 1,205 | 657,000 | 1,205 |
| 2014-06-04 | 1,219 | 1,219 | 1,194 | 1,213 | 747,000 | 1,213 |
| 2014-06-03 | 1,210 | 1,224 | 1,197 | 1,212 | 760,000 | 1,212 |
| 2014-06-02 | 1,210 | 1,217 | 1,203 | 1,209 | 460,000 | 1,209 |
| 2014-05-30 | 1,191 | 1,206 | 1,190 | 1,201 | 766,000 | 1,201 |
| 2014-05-29 | 1,195 | 1,198 | 1,187 | 1,196 | 355,000 | 1,196 |
| 2014-05-28 | 1,186 | 1,200 | 1,185 | 1,199 | 409,000 | 1,199 |
| 2014-05-27 | 1,196 | 1,204 | 1,183 | 1,185 | 609,000 | 1,185 |
| 2014-05-26 | 1,196 | 1,203 | 1,192 | 1,202 | 396,000 | 1,202 |
| 2014-05-23 | 1,209 | 1,209 | 1,192 | 1,194 | 752,000 | 1,194 |
| 2014-05-22 | 1,193 | 1,205 | 1,185 | 1,200 | 635,000 | 1,200 |
| 2014-05-21 | 1,185 | 1,192 | 1,183 | 1,188 | 346,000 | 1,188 |
| 2014-05-20 | 1,182 | 1,198 | 1,182 | 1,191 | 416,000 | 1,191 |
| 2014-05-19 | 1,180 | 1,198 | 1,176 | 1,179 | 777,000 | 1,179 |
| 2014-05-16 | 1,193 | 1,194 | 1,173 | 1,183 | 521,000 | 1,183 |
| 2014-05-15 | 1,173 | 1,194 | 1,162 | 1,192 | 617,000 | 1,192 |
| 2014-05-14 | 1,180 | 1,191 | 1,172 | 1,183 | 421,000 | 1,183 |
| 2014-05-13 | 1,188 | 1,196 | 1,164 | 1,166 | 688,000 | 1,166 |
| 2014-05-12 | 1,182 | 1,188 | 1,174 | 1,177 | 488,000 | 1,177 |
| 2014-05-09 | 1,172 | 1,187 | 1,167 | 1,180 | 692,000 | 1,180 |
| 2014-05-08 | 1,175 | 1,192 | 1,167 | 1,172 | 992,000 | 1,172 |
| 2014-05-07 | 1,188 | 1,194 | 1,162 | 1,170 | 1,603,000 | 1,170 |
| 2014-05-02 | 1,200 | 1,200 | 1,167 | 1,176 | 1,410,000 | 1,176 |
| 2014-05-01 | 1,229 | 1,237 | 1,166 | 1,180 | 3,045,000 | 1,180 |
| 2014-04-30 | 1,241 | 1,256 | 1,236 | 1,248 | 811,000 | 1,248 |
| 2014-04-28 | 1,234 | 1,245 | 1,231 | 1,243 | 490,000 | 1,243 |
| 2014-04-25 | 1,245 | 1,261 | 1,244 | 1,247 | 1,027,000 | 1,247 |
| 2014-04-24 | 1,229 | 1,246 | 1,229 | 1,238 | 678,000 | 1,238 |
| 2014-04-23 | 1,217 | 1,225 | 1,214 | 1,223 | 533,000 | 1,223 |
| 2014-04-22 | 1,208 | 1,225 | 1,206 | 1,207 | 738,000 | 1,207 |
| 2014-04-21 | 1,208 | 1,216 | 1,200 | 1,201 | 571,000 | 1,201 |
| 2014-04-18 | 1,222 | 1,226 | 1,208 | 1,212 | 811,000 | 1,212 |
| 2014-04-17 | 1,221 | 1,242 | 1,217 | 1,225 | 966,000 | 1,225 |
| 2014-04-16 | 1,243 | 1,246 | 1,210 | 1,221 | 1,393,000 | 1,221 |
| 2014-04-15 | 1,231 | 1,238 | 1,220 | 1,237 | 628,000 | 1,237 |
| 2014-04-14 | 1,220 | 1,239 | 1,218 | 1,226 | 610,000 | 1,226 |
| 2014-04-11 | 1,197 | 1,235 | 1,194 | 1,225 | 832,000 | 1,225 |
| 2014-04-10 | 1,243 | 1,244 | 1,215 | 1,221 | 739,000 | 1,221 |
| 2014-04-09 | 1,232 | 1,236 | 1,220 | 1,229 | 890,000 | 1,229 |
| 2014-04-08 | 1,227 | 1,246 | 1,212 | 1,235 | 1,068,000 | 1,235 |
| 2014-04-07 | 1,218 | 1,237 | 1,215 | 1,228 | 767,000 | 1,228 |
| 2014-04-04 | 1,216 | 1,218 | 1,211 | 1,218 | 358,000 | 1,218 |
| 2014-04-03 | 1,200 | 1,217 | 1,194 | 1,216 | 631,000 | 1,216 |
| 2014-04-02 | 1,220 | 1,222 | 1,199 | 1,200 | 633,000 | 1,200 |
| 2014-04-01 | 1,220 | 1,220 | 1,204 | 1,213 | 506,000 | 1,213 |
| 2014-03-31 | 1,201 | 1,224 | 1,199 | 1,222 | 971,000 | 1,222 |
| 2014-03-28 | 1,177 | 1,200 | 1,162 | 1,200 | 1,053,000 | 1,200 |
| 2014-03-27 | 1,138 | 1,149 | 1,121 | 1,149 | 761,000 | 1,149 |
| 2014-03-26 | 1,117 | 1,138 | 1,117 | 1,136 | 457,000 | 1,136 |
| 2014-03-25 | 1,109 | 1,125 | 1,094 | 1,122 | 545,000 | 1,122 |
| 2014-03-24 | 1,090 | 1,121 | 1,090 | 1,109 | 793,000 | 1,109 |
| 2014-03-20 | 1,127 | 1,135 | 1,111 | 1,111 | 529,000 | 1,111 |
| 2014-03-19 | 1,133 | 1,135 | 1,118 | 1,123 | 478,000 | 1,123 |
| 2014-03-18 | 1,131 | 1,139 | 1,122 | 1,123 | 492,000 | 1,123 |
| 2014-03-17 | 1,110 | 1,122 | 1,102 | 1,114 | 446,000 | 1,114 |
| 2014-03-14 | 1,126 | 1,135 | 1,117 | 1,117 | 762,000 | 1,117 |
| 2014-03-13 | 1,140 | 1,147 | 1,139 | 1,141 | 367,000 | 1,141 |
| 2014-03-12 | 1,140 | 1,150 | 1,139 | 1,147 | 436,000 | 1,147 |
| 2014-03-11 | 1,150 | 1,160 | 1,139 | 1,155 | 376,000 | 1,155 |
| 2014-03-10 | 1,150 | 1,150 | 1,133 | 1,147 | 551,000 | 1,147 |
| 2014-03-07 | 1,157 | 1,161 | 1,148 | 1,154 | 459,000 | 1,154 |
| 2014-03-06 | 1,148 | 1,150 | 1,135 | 1,149 | 611,000 | 1,149 |
| 2014-03-05 | 1,170 | 1,181 | 1,137 | 1,140 | 1,105,000 | 1,140 |
| 2014-03-04 | 1,143 | 1,160 | 1,143 | 1,151 | 555,000 | 1,151 |
| 2014-03-03 | 1,166 | 1,168 | 1,151 | 1,164 | 525,000 | 1,164 |
| 2014-02-28 | 1,177 | 1,181 | 1,165 | 1,179 | 465,000 | 1,179 |
| 2014-02-27 | 1,167 | 1,187 | 1,165 | 1,175 | 495,000 | 1,175 |
| 2014-02-26 | 1,173 | 1,179 | 1,160 | 1,174 | 424,000 | 1,174 |
| 2014-02-25 | 1,176 | 1,183 | 1,168 | 1,178 | 771,000 | 1,178 |
| 2014-02-24 | 1,160 | 1,175 | 1,153 | 1,171 | 726,000 | 1,171 |
| 2014-02-21 | 1,134 | 1,160 | 1,134 | 1,153 | 924,000 | 1,153 |
| 2014-02-20 | 1,135 | 1,141 | 1,096 | 1,113 | 1,796,000 | 1,113 |
| 2014-02-19 | 1,175 | 1,178 | 1,160 | 1,165 | 926,000 | 1,165 |
| 2014-02-18 | 1,162 | 1,178 | 1,157 | 1,175 | 1,376,000 | 1,175 |
| 2014-02-17 | 1,135 | 1,182 | 1,127 | 1,163 | 1,710,000 | 1,163 |
| 2014-02-14 | 1,119 | 1,134 | 1,088 | 1,108 | 476,000 | 1,108 |
| 2014-02-13 | 1,133 | 1,140 | 1,117 | 1,117 | 402,000 | 1,117 |
| 2014-02-12 | 1,119 | 1,135 | 1,116 | 1,133 | 363,000 | 1,133 |
| 2014-02-10 | 1,118 | 1,120 | 1,110 | 1,118 | 366,000 | 1,118 |
| 2014-02-07 | 1,101 | 1,114 | 1,092 | 1,110 | 481,000 | 1,110 |
| 2014-02-06 | 1,081 | 1,104 | 1,081 | 1,093 | 478,000 | 1,093 |
| 2014-02-05 | 1,075 | 1,080 | 1,061 | 1,078 | 545,000 | 1,078 |
| 2014-02-04 | 1,093 | 1,097 | 1,070 | 1,070 | 736,000 | 1,070 |
| 2014-02-03 | 1,108 | 1,117 | 1,080 | 1,110 | 641,000 | 1,110 |
| 2014-01-31 | 1,121 | 1,135 | 1,090 | 1,109 | 807,000 | 1,109 |
| 2014-01-30 | 1,104 | 1,119 | 1,096 | 1,117 | 759,000 | 1,117 |
| 2014-01-29 | 1,097 | 1,120 | 1,097 | 1,120 | 742,000 | 1,120 |
| 2014-01-28 | 1,063 | 1,097 | 1,063 | 1,095 | 819,000 | 1,095 |
| 2014-01-27 | 1,080 | 1,080 | 1,057 | 1,066 | 730,000 | 1,066 |
| 2014-01-24 | 1,097 | 1,111 | 1,088 | 1,104 | 741,000 | 1,104 |
| 2014-01-23 | 1,107 | 1,115 | 1,101 | 1,101 | 502,000 | 1,101 |
| 2014-01-22 | 1,091 | 1,106 | 1,089 | 1,101 | 882,000 | 1,101 |
| 2014-01-21 | 1,096 | 1,107 | 1,093 | 1,103 | 436,000 | 1,103 |
| 2014-01-20 | 1,105 | 1,105 | 1,091 | 1,096 | 475,000 | 1,096 |
| 2014-01-17 | 1,112 | 1,112 | 1,097 | 1,099 | 703,000 | 1,099 |
| 2014-01-16 | 1,122 | 1,122 | 1,112 | 1,117 | 624,000 | 1,117 |
| 2014-01-15 | 1,094 | 1,119 | 1,090 | 1,119 | 1,123,000 | 1,119 |
| 2014-01-14 | 1,070 | 1,087 | 1,067 | 1,086 | 958,000 | 1,086 |
| 2014-01-10 | 1,071 | 1,080 | 1,061 | 1,079 | 898,000 | 1,079 |
| 2014-01-09 | 1,067 | 1,070 | 1,057 | 1,070 | 608,000 | 1,070 |
| 2014-01-08 | 1,054 | 1,062 | 1,047 | 1,062 | 449,000 | 1,062 |
| 2014-01-07 | 1,067 | 1,071 | 1,055 | 1,056 | 425,000 | 1,056 |
| 2014-01-06 | 1,080 | 1,080 | 1,070 | 1,075 | 485,000 | 1,075 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
