2221 岩塚製菓(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 | 7,600 | 7,600 | 7,010 | 7,550 | 4,900 | 3,775 |
| 2014-12-29 | 7,800 | 7,800 | 7,650 | 7,650 | 1,300 | 3,825 |
| 2014-12-26 | 7,500 | 7,970 | 7,500 | 7,950 | 5,800 | 3,975 |
| 2014-12-25 | 7,900 | 7,900 | 7,320 | 7,500 | 2,700 | 3,750 |
| 2014-12-24 | 7,000 | 7,980 | 6,960 | 7,980 | 5,300 | 3,990 |
| 2014-12-22 | 7,000 | 7,000 | 6,910 | 6,980 | 800 | 3,490 |
| 2014-12-19 | 6,870 | 6,960 | 6,870 | 6,910 | 4,200 | 3,455 |
| 2014-12-18 | 6,870 | 6,870 | 6,870 | 6,870 | 300 | 3,435 |
| 2014-12-17 | 6,820 | 6,820 | 6,680 | 6,710 | 3,900 | 3,355 |
| 2014-12-16 | 6,830 | 6,900 | 6,750 | 6,820 | 9,700 | 3,410 |
| 2014-12-15 | 6,750 | 6,830 | 6,750 | 6,830 | 4,400 | 3,415 |
| 2014-12-12 | 6,830 | 6,830 | 6,760 | 6,780 | 1,900 | 3,390 |
| 2014-12-11 | 6,890 | 6,890 | 6,800 | 6,820 | 2,800 | 3,410 |
| 2014-12-10 | 6,870 | 6,910 | 6,840 | 6,900 | 8,300 | 3,450 |
| 2014-12-09 | 7,010 | 7,020 | 6,870 | 6,880 | 8,100 | 3,440 |
| 2014-12-08 | 6,850 | 7,250 | 6,850 | 7,010 | 11,300 | 3,505 |
| 2014-12-05 | 6,520 | 6,970 | 6,520 | 6,850 | 6,200 | 3,425 |
| 2014-12-04 | 6,650 | 6,890 | 6,610 | 6,620 | 5,800 | 3,310 |
| 2014-12-03 | 6,630 | 6,730 | 6,620 | 6,650 | 3,200 | 3,325 |
| 2014-12-02 | 6,320 | 6,700 | 6,320 | 6,530 | 13,100 | 3,265 |
| 2014-12-01 | 6,390 | 6,430 | 6,240 | 6,410 | 7,200 | 3,205 |
| 2014-11-28 | 6,400 | 6,570 | 6,400 | 6,460 | 21,100 | 3,230 |
| 2014-11-27 | 6,320 | 6,420 | 6,320 | 6,400 | 3,400 | 3,200 |
| 2014-11-26 | 6,000 | 6,320 | 6,000 | 6,320 | 5,600 | 3,160 |
| 2014-11-25 | 6,000 | 6,010 | 5,990 | 5,990 | 7,000 | 2,995 |
| 2014-11-21 | 5,950 | 6,100 | 5,950 | 6,050 | 7,300 | 3,025 |
| 2014-11-20 | 6,000 | 6,020 | 5,900 | 5,910 | 3,300 | 2,955 |
| 2014-11-19 | 5,880 | 6,100 | 5,880 | 6,100 | 5,000 | 3,050 |
| 2014-11-18 | 5,700 | 5,900 | 5,660 | 5,800 | 5,200 | 2,900 |
| 2014-11-17 | 5,700 | 5,700 | 5,650 | 5,680 | 8,200 | 2,840 |
| 2014-11-14 | 5,700 | 5,720 | 5,600 | 5,720 | 6,600 | 2,860 |
| 2014-11-13 | 5,700 | 5,730 | 5,690 | 5,700 | 18,200 | 2,850 |
| 2014-11-12 | 5,720 | 5,740 | 5,700 | 5,710 | 6,300 | 2,855 |
| 2014-11-11 | 5,700 | 5,790 | 5,680 | 5,700 | 7,000 | 2,850 |
| 2014-11-10 | 5,700 | 5,800 | 5,700 | 5,800 | 4,000 | 2,900 |
| 2014-11-07 | 5,750 | 5,850 | 5,720 | 5,770 | 2,000 | 2,885 |
| 2014-11-06 | 5,800 | 5,900 | 5,760 | 5,810 | 700 | 2,905 |
| 2014-11-05 | 5,700 | 5,790 | 5,690 | 5,790 | 800 | 2,895 |
| 2014-11-04 | 5,900 | 5,900 | 5,720 | 5,790 | 4,600 | 2,895 |
| 2014-10-31 | 5,940 | 6,000 | 5,900 | 6,000 | 2,300 | 3,000 |
| 2014-10-30 | 5,770 | 5,950 | 5,770 | 5,940 | 2,500 | 2,970 |
| 2014-10-29 | 5,690 | 5,790 | 5,660 | 5,770 | 4,100 | 2,885 |
| 2014-10-28 | 5,650 | 5,770 | 5,650 | 5,660 | 6,100 | 2,830 |
| 2014-10-27 | 5,650 | 5,650 | 5,600 | 5,650 | 2,400 | 2,825 |
| 2014-10-24 | 5,600 | 5,650 | 5,600 | 5,650 | 1,500 | 2,825 |
| 2014-10-23 | 5,540 | 5,600 | 5,500 | 5,600 | 1,200 | 2,800 |
| 2014-10-22 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 2,750 |
| 2014-10-21 | 5,520 | 5,600 | 5,490 | 5,530 | 5,400 | 2,765 |
| 2014-10-20 | 5,560 | 5,580 | 5,560 | 5,580 | 4,200 | 2,790 |
| 2014-10-17 | 5,470 | 5,480 | 5,460 | 5,460 | 1,700 | 2,730 |
| 2014-10-16 | 5,530 | 5,550 | 5,430 | 5,550 | 3,800 | 2,775 |
| 2014-10-15 | 5,480 | 5,600 | 5,480 | 5,600 | 2,000 | 2,800 |
| 2014-10-14 | 5,600 | 5,600 | 5,480 | 5,480 | 700 | 2,740 |
| 2014-10-10 | 5,470 | 5,600 | 5,440 | 5,600 | 800 | 2,800 |
| 2014-10-09 | 5,600 | 5,600 | 5,500 | 5,500 | 200 | 2,750 |
| 2014-10-08 | 5,600 | 5,600 | 5,600 | 5,600 | 1,200 | 2,800 |
| 2014-10-07 | 5,500 | 5,570 | 5,500 | 5,570 | 1,200 | 2,785 |
| 2014-10-03 | 5,420 | 5,530 | 5,420 | 5,530 | 900 | 2,765 |
| 2014-10-02 | 5,480 | 5,490 | 5,480 | 5,480 | 800 | 2,740 |
| 2014-10-01 | 5,600 | 5,600 | 5,580 | 5,580 | 2,800 | 2,790 |
| 2014-09-30 | 5,640 | 5,640 | 5,590 | 5,600 | 1,400 | 2,800 |
| 2014-09-29 | 5,600 | 5,610 | 5,600 | 5,600 | 2,200 | 2,800 |
| 2014-09-26 | 5,600 | 5,660 | 5,590 | 5,590 | 1,100 | 2,795 |
| 2014-09-25 | 5,600 | 5,620 | 5,560 | 5,600 | 2,600 | 2,800 |
| 2014-09-24 | 5,620 | 5,620 | 5,550 | 5,600 | 3,100 | 2,800 |
| 2014-09-22 | 5,580 | 5,620 | 5,580 | 5,620 | 2,400 | 2,810 |
| 2014-09-19 | 5,490 | 5,580 | 5,480 | 5,580 | 2,700 | 2,790 |
| 2014-09-18 | 5,540 | 5,780 | 5,440 | 5,500 | 5,100 | 2,750 |
| 2014-09-17 | 5,470 | 5,550 | 5,410 | 5,440 | 8,000 | 2,720 |
| 2014-09-16 | 5,470 | 5,470 | 5,370 | 5,410 | 2,400 | 2,705 |
| 2014-09-12 | 5,250 | 5,420 | 5,250 | 5,400 | 4,500 | 2,700 |
| 2014-09-11 | 5,420 | 5,510 | 5,410 | 5,450 | 4,800 | 2,725 |
| 2014-09-10 | 5,400 | 5,410 | 5,360 | 5,400 | 6,700 | 2,700 |
| 2014-09-09 | 5,400 | 5,430 | 5,360 | 5,370 | 3,200 | 2,685 |
| 2014-09-08 | 5,400 | 5,430 | 5,360 | 5,410 | 1,600 | 2,705 |
| 2014-09-05 | 5,480 | 5,550 | 5,400 | 5,500 | 4,800 | 2,750 |
| 2014-09-04 | 5,280 | 5,380 | 5,250 | 5,380 | 5,500 | 2,690 |
| 2014-09-03 | 5,210 | 5,380 | 5,210 | 5,350 | 5,500 | 2,675 |
| 2014-09-02 | 5,150 | 5,150 | 5,150 | 5,150 | 400 | 2,575 |
| 2014-09-01 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 2,600 |
| 2014-08-29 | 5,200 | 5,200 | 5,200 | 5,200 | 3,100 | 2,600 |
| 2014-08-28 | 5,200 | 5,210 | 5,200 | 5,200 | 2,800 | 2,600 |
| 2014-08-27 | 5,200 | 5,200 | 5,200 | 5,200 | 700 | 2,600 |
| 2014-08-26 | 5,200 | 5,200 | 5,150 | 5,150 | 3,200 | 2,575 |
| 2014-08-25 | 5,160 | 5,200 | 5,160 | 5,200 | 1,000 | 2,600 |
| 2014-08-22 | 5,180 | 5,200 | 5,120 | 5,120 | 3,400 | 2,560 |
| 2014-08-21 | 5,180 | 5,200 | 5,180 | 5,190 | 1,400 | 2,595 |
| 2014-08-20 | 5,180 | 5,190 | 5,180 | 5,180 | 800 | 2,590 |
| 2014-08-19 | 5,160 | 5,170 | 5,160 | 5,170 | 700 | 2,585 |
| 2014-08-18 | 5,130 | 5,180 | 5,130 | 5,180 | 1,800 | 2,590 |
| 2014-08-15 | 5,130 | 5,130 | 5,130 | 5,130 | 300 | 2,565 |
| 2014-08-14 | 5,120 | 5,140 | 5,120 | 5,120 | 400 | 2,560 |
| 2014-08-13 | 5,100 | 5,150 | 5,080 | 5,120 | 900 | 2,560 |
| 2014-08-12 | 5,080 | 5,170 | 5,080 | 5,150 | 500 | 2,575 |
| 2014-08-11 | 5,150 | 5,180 | 5,150 | 5,170 | 800 | 2,585 |
| 2014-08-08 | 5,050 | 5,110 | 5,050 | 5,060 | 700 | 2,530 |
| 2014-08-07 | 5,060 | 5,060 | 5,050 | 5,050 | 300 | 2,525 |
| 2014-08-06 | 5,130 | 5,130 | 5,060 | 5,060 | 300 | 2,530 |
| 2014-08-05 | 5,080 | 5,130 | 5,080 | 5,130 | 1,900 | 2,565 |
| 2014-08-01 | 5,130 | 5,130 | 5,070 | 5,070 | 2,100 | 2,535 |
| 2014-07-31 | 5,070 | 5,100 | 5,070 | 5,090 | 700 | 2,545 |
| 2014-07-30 | 5,200 | 5,200 | 5,060 | 5,070 | 2,700 | 2,535 |
| 2014-07-29 | 5,150 | 5,200 | 5,140 | 5,200 | 1,900 | 2,600 |
| 2014-07-28 | 5,100 | 5,140 | 5,100 | 5,140 | 1,000 | 2,570 |
| 2014-07-25 | 5,100 | 5,100 | 5,100 | 5,100 | 700 | 2,550 |
| 2014-07-24 | 5,100 | 5,100 | 5,100 | 5,100 | 500 | 2,550 |
| 2014-07-23 | 5,040 | 5,090 | 5,030 | 5,090 | 1,800 | 2,545 |
| 2014-07-22 | 5,060 | 5,060 | 5,030 | 5,030 | 1,300 | 2,515 |
| 2014-07-18 | 5,100 | 5,100 | 5,070 | 5,070 | 1,200 | 2,535 |
| 2014-07-17 | 5,100 | 5,150 | 5,100 | 5,100 | 900 | 2,550 |
| 2014-07-16 | 5,110 | 5,120 | 5,110 | 5,120 | 300 | 2,560 |
| 2014-07-15 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 2,555 |
| 2014-07-14 | 5,120 | 5,120 | 5,110 | 5,110 | 800 | 2,555 |
| 2014-07-11 | 5,180 | 5,200 | 5,140 | 5,140 | 1,300 | 2,570 |
| 2014-07-10 | 5,180 | 5,180 | 5,170 | 5,180 | 500 | 2,590 |
| 2014-07-09 | 5,160 | 5,240 | 5,160 | 5,180 | 500 | 2,590 |
| 2014-07-08 | 5,160 | 5,210 | 5,160 | 5,210 | 1,000 | 2,605 |
| 2014-07-04 | 5,170 | 5,170 | 5,150 | 5,160 | 2,100 | 2,580 |
| 2014-07-03 | 5,170 | 5,170 | 5,170 | 5,170 | 800 | 2,585 |
| 2014-07-02 | 5,170 | 5,190 | 5,170 | 5,190 | 3,400 | 2,595 |
| 2014-07-01 | 5,050 | 5,170 | 5,050 | 5,170 | 1,500 | 2,585 |
| 2014-06-30 | 5,090 | 5,090 | 5,050 | 5,050 | 1,400 | 2,525 |
| 2014-06-27 | 5,150 | 5,150 | 5,090 | 5,090 | 800 | 2,545 |
| 2014-06-26 | 5,100 | 5,150 | 5,100 | 5,150 | 300 | 2,575 |
| 2014-06-25 | 5,080 | 5,080 | 5,080 | 5,080 | 900 | 2,540 |
| 2014-06-24 | 5,190 | 5,190 | 5,080 | 5,080 | 900 | 2,540 |
| 2014-06-23 | 5,120 | 5,190 | 5,120 | 5,190 | 500 | 2,595 |
| 2014-06-20 | 5,080 | 5,110 | 5,080 | 5,110 | 1,300 | 2,555 |
| 2014-06-19 | 5,130 | 5,130 | 5,090 | 5,090 | 2,000 | 2,545 |
| 2014-06-18 | 5,180 | 5,190 | 5,150 | 5,150 | 2,000 | 2,575 |
| 2014-06-17 | 5,190 | 5,200 | 5,190 | 5,190 | 1,700 | 2,595 |
| 2014-06-16 | 5,220 | 5,220 | 5,170 | 5,190 | 2,000 | 2,595 |
| 2014-06-13 | 5,220 | 5,290 | 5,220 | 5,240 | 1,600 | 2,620 |
| 2014-06-11 | 5,400 | 5,400 | 5,220 | 5,250 | 2,000 | 2,625 |
| 2014-06-10 | 5,250 | 5,370 | 5,250 | 5,370 | 3,300 | 2,685 |
| 2014-06-09 | 5,270 | 5,270 | 5,210 | 5,210 | 300 | 2,605 |
| 2014-06-06 | 5,170 | 5,270 | 5,170 | 5,270 | 4,400 | 2,635 |
| 2014-06-05 | 5,170 | 5,210 | 5,120 | 5,170 | 2,800 | 2,585 |
| 2014-06-04 | 5,170 | 5,180 | 5,160 | 5,180 | 2,200 | 2,590 |
| 2014-06-03 | 5,170 | 5,200 | 5,130 | 5,130 | 2,600 | 2,565 |
| 2014-06-02 | 5,130 | 5,200 | 5,100 | 5,200 | 300 | 2,600 |
| 2014-05-30 | 5,110 | 5,120 | 5,090 | 5,090 | 300 | 2,545 |
| 2014-05-29 | 5,050 | 5,120 | 5,050 | 5,120 | 2,100 | 2,560 |
| 2014-05-28 | 5,060 | 5,070 | 5,030 | 5,030 | 3,400 | 2,515 |
| 2014-05-27 | 5,060 | 5,070 | 5,060 | 5,060 | 300 | 2,530 |
| 2014-05-26 | 5,070 | 5,120 | 5,050 | 5,050 | 3,100 | 2,525 |
| 2014-05-23 | 5,080 | 5,110 | 5,050 | 5,090 | 800 | 2,545 |
| 2014-05-22 | 5,080 | 5,080 | 5,080 | 5,080 | 200 | 2,540 |
| 2014-05-21 | 5,150 | 5,200 | 5,080 | 5,080 | 2,900 | 2,540 |
| 2014-05-20 | 5,220 | 5,220 | 5,200 | 5,220 | 1,700 | 2,610 |
| 2014-05-19 | 5,220 | 5,230 | 5,150 | 5,150 | 2,900 | 2,575 |
| 2014-05-16 | 5,120 | 5,120 | 5,110 | 5,120 | 900 | 2,560 |
| 2014-05-15 | 5,120 | 5,120 | 5,120 | 5,120 | 1,200 | 2,560 |
| 2014-05-14 | 5,070 | 5,120 | 5,070 | 5,120 | 900 | 2,560 |
| 2014-05-13 | 5,210 | 5,210 | 5,060 | 5,060 | 1,300 | 2,530 |
| 2014-05-12 | 5,010 | 5,230 | 5,010 | 5,210 | 1,100 | 2,605 |
| 2014-05-09 | 5,130 | 5,160 | 5,010 | 5,010 | 2,300 | 2,505 |
| 2014-05-08 | 5,230 | 5,290 | 5,100 | 5,130 | 3,700 | 2,565 |
| 2014-05-07 | 5,350 | 5,390 | 5,230 | 5,230 | 2,100 | 2,615 |
| 2014-05-02 | 5,440 | 5,440 | 5,380 | 5,380 | 1,700 | 2,690 |
| 2014-05-01 | 5,500 | 5,500 | 5,450 | 5,450 | 6,800 | 2,725 |
| 2014-04-30 | 5,630 | 5,640 | 5,520 | 5,600 | 2,200 | 2,800 |
| 2014-04-28 | 5,620 | 5,640 | 5,620 | 5,630 | 1,100 | 2,815 |
| 2014-04-25 | 5,630 | 5,650 | 5,560 | 5,620 | 2,000 | 2,810 |
| 2014-04-24 | 5,600 | 5,660 | 5,570 | 5,630 | 1,600 | 2,815 |
| 2014-04-23 | 5,710 | 5,710 | 5,600 | 5,600 | 2,200 | 2,800 |
| 2014-04-22 | 5,760 | 5,760 | 5,750 | 5,750 | 1,000 | 2,875 |
| 2014-04-21 | 5,750 | 5,800 | 5,750 | 5,750 | 500 | 2,875 |
| 2014-04-18 | 5,650 | 5,790 | 5,650 | 5,790 | 500 | 2,895 |
| 2014-04-17 | 5,740 | 5,740 | 5,600 | 5,690 | 3,500 | 2,845 |
| 2014-04-16 | 5,740 | 5,790 | 5,710 | 5,740 | 2,400 | 2,870 |
| 2014-04-15 | 5,740 | 5,830 | 5,720 | 5,740 | 6,600 | 2,870 |
| 2014-04-14 | 5,690 | 5,830 | 5,690 | 5,800 | 13,500 | 2,900 |
| 2014-04-11 | 5,700 | 5,700 | 5,610 | 5,690 | 4,100 | 2,845 |
| 2014-04-10 | 5,580 | 5,690 | 5,580 | 5,650 | 2,600 | 2,825 |
| 2014-04-09 | 5,570 | 5,580 | 5,530 | 5,580 | 1,700 | 2,790 |
| 2014-04-08 | 5,510 | 5,570 | 5,510 | 5,570 | 600 | 2,785 |
| 2014-04-07 | 5,520 | 5,580 | 5,520 | 5,560 | 500 | 2,780 |
| 2014-04-04 | 5,600 | 5,600 | 5,510 | 5,520 | 1,200 | 2,760 |
| 2014-04-02 | 5,650 | 5,650 | 5,640 | 5,650 | 7,800 | 2,825 |
| 2014-04-01 | 5,670 | 5,670 | 5,590 | 5,650 | 3,700 | 2,825 |
| 2014-03-31 | 5,690 | 5,750 | 5,490 | 5,750 | 14,300 | 2,875 |
| 2014-03-28 | 5,650 | 5,700 | 5,580 | 5,690 | 5,500 | 2,845 |
| 2014-03-27 | 5,660 | 5,670 | 5,500 | 5,650 | 4,300 | 2,825 |
| 2014-03-26 | 5,650 | 5,670 | 5,600 | 5,670 | 3,700 | 2,835 |
| 2014-03-25 | 5,620 | 5,650 | 5,460 | 5,650 | 5,500 | 2,825 |
| 2014-03-24 | 5,800 | 5,800 | 5,590 | 5,620 | 5,800 | 2,810 |
| 2014-03-20 | 5,600 | 5,850 | 5,600 | 5,810 | 10,000 | 2,905 |
| 2014-03-19 | 5,480 | 5,580 | 5,480 | 5,580 | 5,200 | 2,790 |
| 2014-03-18 | 5,450 | 5,450 | 5,430 | 5,440 | 1,000 | 2,720 |
| 2014-03-17 | 5,480 | 5,480 | 5,350 | 5,350 | 1,100 | 2,675 |
| 2014-03-14 | 5,570 | 5,600 | 5,420 | 5,450 | 1,200 | 2,725 |
| 2014-03-13 | 5,550 | 5,650 | 5,550 | 5,650 | 2,100 | 2,825 |
| 2014-03-12 | 5,500 | 5,600 | 5,490 | 5,500 | 9,400 | 2,750 |
| 2014-03-11 | 5,500 | 5,600 | 5,450 | 5,530 | 8,400 | 2,765 |
| 2014-03-10 | 5,410 | 5,500 | 5,410 | 5,500 | 1,100 | 2,750 |
| 2014-03-07 | 5,400 | 5,440 | 5,400 | 5,440 | 2,400 | 2,720 |
| 2014-03-06 | 5,480 | 5,480 | 5,400 | 5,430 | 2,000 | 2,715 |
| 2014-03-05 | 5,480 | 5,500 | 5,450 | 5,480 | 2,300 | 2,740 |
| 2014-03-04 | 5,480 | 5,490 | 5,390 | 5,450 | 4,200 | 2,725 |
| 2014-03-03 | 5,500 | 5,500 | 5,430 | 5,480 | 2,700 | 2,740 |
| 2014-02-28 | 5,500 | 5,500 | 5,400 | 5,480 | 3,300 | 2,740 |
| 2014-02-27 | 5,500 | 5,500 | 5,420 | 5,500 | 5,600 | 2,750 |
| 2014-02-26 | 5,400 | 5,500 | 5,400 | 5,450 | 14,100 | 2,725 |
| 2014-02-25 | 5,500 | 5,550 | 5,400 | 5,400 | 11,600 | 2,700 |
| 2014-02-24 | 5,500 | 5,500 | 5,400 | 5,500 | 3,400 | 2,750 |
| 2014-02-21 | 5,400 | 5,500 | 5,380 | 5,500 | 900 | 2,750 |
| 2014-02-20 | 5,500 | 5,500 | 5,390 | 5,400 | 1,800 | 2,700 |
| 2014-02-19 | 5,500 | 5,510 | 5,500 | 5,500 | 300 | 2,750 |
| 2014-02-18 | 5,550 | 5,600 | 5,360 | 5,400 | 3,200 | 2,700 |
| 2014-02-14 | 5,500 | 5,500 | 5,470 | 5,470 | 1,300 | 2,735 |
| 2014-02-13 | 5,600 | 5,700 | 5,500 | 5,600 | 4,200 | 2,800 |
| 2014-02-12 | 5,520 | 5,520 | 5,470 | 5,520 | 3,600 | 2,760 |
| 2014-02-10 | 5,550 | 5,550 | 5,500 | 5,520 | 4,200 | 2,760 |
| 2014-02-07 | 5,650 | 5,650 | 5,520 | 5,530 | 3,300 | 2,765 |
| 2014-02-06 | 5,600 | 5,600 | 5,550 | 5,550 | 3,800 | 2,775 |
| 2014-02-05 | 5,520 | 5,570 | 5,520 | 5,550 | 2,600 | 2,775 |
| 2014-02-04 | 5,530 | 5,550 | 5,400 | 5,550 | 5,100 | 2,775 |
| 2014-02-03 | 5,600 | 5,600 | 5,520 | 5,580 | 1,300 | 2,790 |
| 2014-01-31 | 5,650 | 5,700 | 5,560 | 5,680 | 6,400 | 2,840 |
| 2014-01-30 | 5,650 | 5,680 | 5,540 | 5,650 | 7,900 | 2,825 |
| 2014-01-29 | 5,580 | 5,700 | 5,550 | 5,600 | 5,700 | 2,800 |
| 2014-01-28 | 5,550 | 5,560 | 5,550 | 5,550 | 2,800 | 2,775 |
| 2014-01-27 | 5,450 | 5,600 | 5,430 | 5,520 | 2,600 | 2,760 |
| 2014-01-24 | 5,580 | 5,580 | 5,520 | 5,580 | 2,500 | 2,790 |
| 2014-01-23 | 5,690 | 5,690 | 5,580 | 5,630 | 1,400 | 2,815 |
| 2014-01-22 | 5,610 | 5,670 | 5,570 | 5,640 | 2,200 | 2,820 |
| 2014-01-21 | 5,730 | 5,730 | 5,600 | 5,610 | 1,500 | 2,805 |
| 2014-01-20 | 5,700 | 5,740 | 5,660 | 5,680 | 3,700 | 2,840 |
| 2014-01-17 | 5,690 | 5,800 | 5,640 | 5,700 | 5,500 | 2,850 |
| 2014-01-16 | 5,700 | 5,740 | 5,600 | 5,600 | 4,500 | 2,800 |
| 2014-01-15 | 5,650 | 5,750 | 5,560 | 5,600 | 6,900 | 2,800 |
| 2014-01-14 | 5,830 | 5,840 | 5,650 | 5,650 | 9,900 | 2,825 |
| 2014-01-10 | 5,730 | 5,940 | 5,730 | 5,790 | 28,700 | 2,895 |
| 2014-01-09 | 5,730 | 5,860 | 5,600 | 5,600 | 6,800 | 2,800 |
| 2014-01-08 | 5,650 | 5,790 | 5,500 | 5,700 | 8,000 | 2,850 |
| 2014-01-07 | 5,500 | 5,520 | 5,430 | 5,520 | 2,200 | 2,760 |
| 2014-01-06 | 5,300 | 5,400 | 5,280 | 5,360 | 2,000 | 2,680 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
