2579 コカ・コーラ ボトラーズジャパンホールディングス(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 | 1,664 | 1,665 | 1,652 | 1,661 | 261,700 | 1,661 |
| 2014-12-29 | 1,658 | 1,677 | 1,656 | 1,666 | 266,000 | 1,666 |
| 2014-12-26 | 1,680 | 1,682 | 1,655 | 1,658 | 703,000 | 1,658 |
| 2014-12-25 | 1,715 | 1,715 | 1,702 | 1,708 | 641,600 | 1,708 |
| 2014-12-24 | 1,701 | 1,717 | 1,695 | 1,716 | 531,600 | 1,716 |
| 2014-12-22 | 1,684 | 1,703 | 1,682 | 1,694 | 473,700 | 1,694 |
| 2014-12-19 | 1,674 | 1,698 | 1,666 | 1,681 | 652,600 | 1,681 |
| 2014-12-18 | 1,644 | 1,669 | 1,631 | 1,659 | 693,600 | 1,659 |
| 2014-12-17 | 1,635 | 1,639 | 1,609 | 1,619 | 717,900 | 1,619 |
| 2014-12-16 | 1,675 | 1,677 | 1,632 | 1,637 | 578,900 | 1,637 |
| 2014-12-15 | 1,680 | 1,695 | 1,672 | 1,690 | 425,400 | 1,690 |
| 2014-12-12 | 1,693 | 1,696 | 1,686 | 1,686 | 361,100 | 1,686 |
| 2014-12-11 | 1,690 | 1,699 | 1,675 | 1,693 | 408,500 | 1,693 |
| 2014-12-10 | 1,715 | 1,722 | 1,693 | 1,703 | 549,300 | 1,703 |
| 2014-12-09 | 1,694 | 1,716 | 1,691 | 1,716 | 349,000 | 1,716 |
| 2014-12-08 | 1,706 | 1,706 | 1,691 | 1,699 | 280,700 | 1,699 |
| 2014-12-05 | 1,695 | 1,702 | 1,685 | 1,701 | 479,000 | 1,701 |
| 2014-12-04 | 1,693 | 1,707 | 1,682 | 1,691 | 724,800 | 1,691 |
| 2014-12-03 | 1,651 | 1,688 | 1,649 | 1,687 | 607,500 | 1,687 |
| 2014-12-02 | 1,646 | 1,650 | 1,640 | 1,647 | 523,600 | 1,647 |
| 2014-12-01 | 1,633 | 1,644 | 1,630 | 1,642 | 323,900 | 1,642 |
| 2014-11-28 | 1,617 | 1,629 | 1,615 | 1,626 | 246,000 | 1,626 |
| 2014-11-27 | 1,622 | 1,623 | 1,610 | 1,613 | 289,700 | 1,613 |
| 2014-11-26 | 1,617 | 1,624 | 1,613 | 1,619 | 210,900 | 1,619 |
| 2014-11-25 | 1,639 | 1,639 | 1,610 | 1,615 | 635,200 | 1,615 |
| 2014-11-21 | 1,616 | 1,639 | 1,600 | 1,635 | 735,500 | 1,635 |
| 2014-11-20 | 1,633 | 1,633 | 1,610 | 1,615 | 444,900 | 1,615 |
| 2014-11-19 | 1,647 | 1,649 | 1,632 | 1,633 | 283,000 | 1,633 |
| 2014-11-18 | 1,630 | 1,647 | 1,630 | 1,647 | 368,700 | 1,647 |
| 2014-11-17 | 1,639 | 1,641 | 1,620 | 1,628 | 540,300 | 1,628 |
| 2014-11-14 | 1,648 | 1,648 | 1,635 | 1,645 | 346,100 | 1,645 |
| 2014-11-13 | 1,629 | 1,638 | 1,621 | 1,637 | 355,100 | 1,637 |
| 2014-11-12 | 1,645 | 1,649 | 1,630 | 1,631 | 439,700 | 1,631 |
| 2014-11-11 | 1,617 | 1,644 | 1,615 | 1,641 | 575,800 | 1,641 |
| 2014-11-10 | 1,606 | 1,617 | 1,597 | 1,615 | 299,400 | 1,615 |
| 2014-11-07 | 1,588 | 1,610 | 1,579 | 1,608 | 529,400 | 1,608 |
| 2014-11-06 | 1,596 | 1,602 | 1,581 | 1,587 | 466,000 | 1,587 |
| 2014-11-05 | 1,568 | 1,597 | 1,565 | 1,594 | 555,600 | 1,594 |
| 2014-11-04 | 1,599 | 1,602 | 1,566 | 1,566 | 1,055,200 | 1,566 |
| 2014-10-31 | 1,546 | 1,580 | 1,541 | 1,576 | 582,900 | 1,576 |
| 2014-10-30 | 1,523 | 1,543 | 1,523 | 1,538 | 439,400 | 1,538 |
| 2014-10-29 | 1,540 | 1,545 | 1,518 | 1,520 | 536,500 | 1,520 |
| 2014-10-28 | 1,521 | 1,542 | 1,520 | 1,540 | 299,100 | 1,540 |
| 2014-10-27 | 1,514 | 1,522 | 1,502 | 1,517 | 194,900 | 1,517 |
| 2014-10-24 | 1,503 | 1,505 | 1,487 | 1,502 | 369,200 | 1,502 |
| 2014-10-23 | 1,476 | 1,493 | 1,475 | 1,481 | 453,100 | 1,481 |
| 2014-10-22 | 1,484 | 1,494 | 1,472 | 1,486 | 312,100 | 1,486 |
| 2014-10-21 | 1,483 | 1,484 | 1,457 | 1,462 | 323,400 | 1,462 |
| 2014-10-20 | 1,485 | 1,488 | 1,470 | 1,476 | 380,200 | 1,476 |
| 2014-10-17 | 1,470 | 1,477 | 1,435 | 1,436 | 477,400 | 1,436 |
| 2014-10-16 | 1,483 | 1,483 | 1,467 | 1,471 | 506,400 | 1,471 |
| 2014-10-15 | 1,511 | 1,521 | 1,493 | 1,495 | 450,000 | 1,495 |
| 2014-10-14 | 1,515 | 1,524 | 1,507 | 1,507 | 433,000 | 1,507 |
| 2014-10-10 | 1,520 | 1,531 | 1,515 | 1,525 | 585,000 | 1,525 |
| 2014-10-09 | 1,568 | 1,570 | 1,535 | 1,537 | 803,000 | 1,537 |
| 2014-10-08 | 1,580 | 1,580 | 1,565 | 1,568 | 579,500 | 1,568 |
| 2014-10-07 | 1,610 | 1,614 | 1,589 | 1,590 | 519,000 | 1,590 |
| 2014-10-06 | 1,605 | 1,624 | 1,602 | 1,616 | 616,100 | 1,616 |
| 2014-10-03 | 1,590 | 1,598 | 1,573 | 1,588 | 468,100 | 1,588 |
| 2014-10-02 | 1,593 | 1,606 | 1,588 | 1,590 | 496,000 | 1,590 |
| 2014-10-01 | 1,601 | 1,629 | 1,600 | 1,623 | 556,800 | 1,623 |
| 2014-09-30 | 1,600 | 1,602 | 1,589 | 1,596 | 294,600 | 1,596 |
| 2014-09-29 | 1,608 | 1,609 | 1,599 | 1,599 | 219,600 | 1,599 |
| 2014-09-26 | 1,607 | 1,608 | 1,594 | 1,599 | 387,100 | 1,599 |
| 2014-09-25 | 1,607 | 1,619 | 1,599 | 1,619 | 432,400 | 1,619 |
| 2014-09-24 | 1,601 | 1,603 | 1,586 | 1,588 | 301,200 | 1,588 |
| 2014-09-22 | 1,608 | 1,613 | 1,599 | 1,601 | 245,300 | 1,601 |
| 2014-09-19 | 1,607 | 1,610 | 1,600 | 1,608 | 381,700 | 1,608 |
| 2014-09-18 | 1,611 | 1,611 | 1,603 | 1,606 | 269,800 | 1,606 |
| 2014-09-17 | 1,626 | 1,630 | 1,606 | 1,607 | 384,200 | 1,607 |
| 2014-09-16 | 1,617 | 1,628 | 1,611 | 1,626 | 405,100 | 1,626 |
| 2014-09-12 | 1,613 | 1,621 | 1,605 | 1,606 | 404,400 | 1,606 |
| 2014-09-11 | 1,599 | 1,613 | 1,597 | 1,606 | 386,100 | 1,606 |
| 2014-09-10 | 1,571 | 1,588 | 1,570 | 1,586 | 322,700 | 1,586 |
| 2014-09-09 | 1,589 | 1,591 | 1,573 | 1,577 | 376,600 | 1,577 |
| 2014-09-08 | 1,609 | 1,609 | 1,584 | 1,589 | 536,000 | 1,589 |
| 2014-09-05 | 1,617 | 1,619 | 1,601 | 1,602 | 434,600 | 1,602 |
| 2014-09-04 | 1,618 | 1,619 | 1,612 | 1,615 | 342,800 | 1,615 |
| 2014-09-03 | 1,624 | 1,624 | 1,617 | 1,620 | 409,700 | 1,620 |
| 2014-09-02 | 1,620 | 1,623 | 1,615 | 1,615 | 340,300 | 1,615 |
| 2014-09-01 | 1,620 | 1,622 | 1,614 | 1,617 | 231,300 | 1,617 |
| 2014-08-29 | 1,636 | 1,636 | 1,612 | 1,619 | 592,400 | 1,619 |
| 2014-08-28 | 1,651 | 1,652 | 1,634 | 1,639 | 370,100 | 1,639 |
| 2014-08-27 | 1,666 | 1,666 | 1,650 | 1,655 | 416,600 | 1,655 |
| 2014-08-26 | 1,682 | 1,682 | 1,661 | 1,662 | 411,900 | 1,662 |
| 2014-08-25 | 1,680 | 1,694 | 1,674 | 1,682 | 439,000 | 1,682 |
| 2014-08-22 | 1,674 | 1,676 | 1,667 | 1,668 | 329,600 | 1,668 |
| 2014-08-21 | 1,669 | 1,673 | 1,666 | 1,670 | 234,000 | 1,670 |
| 2014-08-20 | 1,675 | 1,676 | 1,665 | 1,666 | 346,500 | 1,666 |
| 2014-08-19 | 1,672 | 1,672 | 1,665 | 1,669 | 302,300 | 1,669 |
| 2014-08-18 | 1,682 | 1,682 | 1,667 | 1,670 | 300,800 | 1,670 |
| 2014-08-15 | 1,683 | 1,689 | 1,681 | 1,684 | 176,300 | 1,684 |
| 2014-08-14 | 1,681 | 1,694 | 1,679 | 1,691 | 229,100 | 1,691 |
| 2014-08-13 | 1,686 | 1,687 | 1,675 | 1,681 | 403,100 | 1,681 |
| 2014-08-12 | 1,707 | 1,709 | 1,691 | 1,695 | 167,400 | 1,695 |
| 2014-08-11 | 1,689 | 1,705 | 1,676 | 1,701 | 269,700 | 1,701 |
| 2014-08-08 | 1,688 | 1,694 | 1,664 | 1,665 | 509,000 | 1,665 |
| 2014-08-07 | 1,704 | 1,705 | 1,671 | 1,688 | 668,000 | 1,688 |
| 2014-08-06 | 1,720 | 1,730 | 1,702 | 1,704 | 403,700 | 1,704 |
| 2014-08-05 | 1,727 | 1,732 | 1,722 | 1,723 | 282,500 | 1,723 |
| 2014-08-04 | 1,718 | 1,733 | 1,708 | 1,729 | 482,500 | 1,729 |
| 2014-08-01 | 1,719 | 1,729 | 1,717 | 1,718 | 368,300 | 1,718 |
| 2014-07-31 | 1,724 | 1,728 | 1,716 | 1,722 | 449,700 | 1,722 |
| 2014-07-30 | 1,721 | 1,733 | 1,712 | 1,716 | 640,400 | 1,716 |
| 2014-07-29 | 1,725 | 1,726 | 1,716 | 1,719 | 218,400 | 1,719 |
| 2014-07-28 | 1,731 | 1,731 | 1,721 | 1,725 | 192,000 | 1,725 |
| 2014-07-25 | 1,734 | 1,734 | 1,717 | 1,727 | 408,400 | 1,727 |
| 2014-07-24 | 1,712 | 1,715 | 1,701 | 1,710 | 446,000 | 1,710 |
| 2014-07-23 | 1,711 | 1,734 | 1,711 | 1,714 | 426,700 | 1,714 |
| 2014-07-22 | 1,720 | 1,729 | 1,707 | 1,713 | 519,200 | 1,713 |
| 2014-07-18 | 1,720 | 1,733 | 1,711 | 1,720 | 691,800 | 1,720 |
| 2014-07-17 | 1,743 | 1,755 | 1,723 | 1,726 | 630,800 | 1,726 |
| 2014-07-16 | 1,762 | 1,762 | 1,734 | 1,737 | 498,600 | 1,737 |
| 2014-07-15 | 1,738 | 1,766 | 1,737 | 1,762 | 779,600 | 1,762 |
| 2014-07-14 | 1,752 | 1,752 | 1,732 | 1,735 | 726,300 | 1,735 |
| 2014-07-11 | 1,740 | 1,755 | 1,735 | 1,752 | 939,900 | 1,752 |
| 2014-07-10 | 1,719 | 1,754 | 1,719 | 1,750 | 1,062,200 | 1,750 |
| 2014-07-09 | 1,721 | 1,727 | 1,710 | 1,715 | 720,700 | 1,715 |
| 2014-07-08 | 1,744 | 1,750 | 1,731 | 1,732 | 580,700 | 1,732 |
| 2014-07-07 | 1,752 | 1,752 | 1,741 | 1,743 | 329,600 | 1,743 |
| 2014-07-04 | 1,752 | 1,752 | 1,748 | 1,752 | 228,200 | 1,752 |
| 2014-07-03 | 1,747 | 1,753 | 1,745 | 1,749 | 311,000 | 1,749 |
| 2014-07-02 | 1,747 | 1,751 | 1,738 | 1,748 | 291,000 | 1,748 |
| 2014-07-01 | 1,750 | 1,753 | 1,742 | 1,743 | 588,500 | 1,743 |
| 2014-06-30 | 1,722 | 1,749 | 1,720 | 1,748 | 566,800 | 1,748 |
| 2014-06-27 | 1,726 | 1,729 | 1,704 | 1,711 | 584,900 | 1,711 |
| 2014-06-26 | 1,731 | 1,735 | 1,724 | 1,726 | 836,000 | 1,726 |
| 2014-06-25 | 1,753 | 1,763 | 1,743 | 1,747 | 1,311,100 | 1,747 |
| 2014-06-24 | 1,760 | 1,768 | 1,760 | 1,763 | 734,600 | 1,763 |
| 2014-06-23 | 1,754 | 1,758 | 1,752 | 1,758 | 460,600 | 1,758 |
| 2014-06-20 | 1,770 | 1,770 | 1,748 | 1,748 | 901,200 | 1,748 |
| 2014-06-19 | 1,769 | 1,775 | 1,757 | 1,762 | 779,000 | 1,762 |
| 2014-06-18 | 1,784 | 1,789 | 1,769 | 1,769 | 675,500 | 1,769 |
| 2014-06-17 | 1,783 | 1,801 | 1,770 | 1,775 | 927,800 | 1,775 |
| 2014-06-16 | 1,773 | 1,785 | 1,773 | 1,778 | 377,000 | 1,778 |
| 2014-06-13 | 1,750 | 1,773 | 1,745 | 1,766 | 622,700 | 1,766 |
| 2014-06-12 | 1,743 | 1,759 | 1,741 | 1,747 | 714,000 | 1,747 |
| 2014-06-11 | 1,750 | 1,752 | 1,741 | 1,742 | 457,800 | 1,742 |
| 2014-06-10 | 1,752 | 1,759 | 1,745 | 1,749 | 434,600 | 1,749 |
| 2014-06-09 | 1,755 | 1,755 | 1,738 | 1,748 | 561,100 | 1,748 |
| 2014-06-06 | 1,760 | 1,760 | 1,741 | 1,741 | 1,171,900 | 1,741 |
| 2014-06-05 | 1,737 | 1,785 | 1,732 | 1,782 | 1,072,100 | 1,782 |
| 2014-06-04 | 1,750 | 1,754 | 1,731 | 1,736 | 782,500 | 1,736 |
| 2014-06-03 | 1,760 | 1,766 | 1,747 | 1,755 | 694,700 | 1,755 |
| 2014-06-02 | 1,725 | 1,762 | 1,719 | 1,759 | 924,500 | 1,759 |
| 2014-05-30 | 1,720 | 1,727 | 1,686 | 1,698 | 4,539,700 | 1,698 |
| 2014-05-29 | 1,715 | 1,729 | 1,710 | 1,719 | 823,400 | 1,719 |
| 2014-05-28 | 1,725 | 1,743 | 1,710 | 1,727 | 780,300 | 1,727 |
| 2014-05-27 | 1,730 | 1,741 | 1,720 | 1,728 | 474,200 | 1,728 |
| 2014-05-26 | 1,700 | 1,727 | 1,693 | 1,724 | 501,200 | 1,724 |
| 2014-05-23 | 1,680 | 1,693 | 1,667 | 1,685 | 743,500 | 1,685 |
| 2014-05-22 | 1,691 | 1,703 | 1,682 | 1,694 | 356,500 | 1,694 |
| 2014-05-21 | 1,693 | 1,699 | 1,672 | 1,681 | 373,700 | 1,681 |
| 2014-05-20 | 1,699 | 1,717 | 1,693 | 1,704 | 433,900 | 1,704 |
| 2014-05-19 | 1,687 | 1,700 | 1,683 | 1,695 | 335,400 | 1,695 |
| 2014-05-16 | 1,696 | 1,699 | 1,670 | 1,684 | 470,300 | 1,684 |
| 2014-05-15 | 1,711 | 1,719 | 1,691 | 1,716 | 746,700 | 1,716 |
| 2014-05-14 | 1,700 | 1,718 | 1,691 | 1,715 | 394,800 | 1,715 |
| 2014-05-13 | 1,677 | 1,703 | 1,672 | 1,696 | 406,600 | 1,696 |
| 2014-05-12 | 1,685 | 1,686 | 1,663 | 1,669 | 712,900 | 1,669 |
| 2014-05-09 | 1,689 | 1,697 | 1,677 | 1,684 | 560,300 | 1,684 |
| 2014-05-08 | 1,690 | 1,695 | 1,675 | 1,679 | 370,800 | 1,679 |
| 2014-05-07 | 1,708 | 1,710 | 1,675 | 1,675 | 762,100 | 1,675 |
| 2014-05-02 | 1,711 | 1,719 | 1,701 | 1,708 | 491,700 | 1,708 |
| 2014-05-01 | 1,770 | 1,770 | 1,706 | 1,710 | 878,600 | 1,710 |
| 2014-04-30 | 1,803 | 1,805 | 1,776 | 1,778 | 404,400 | 1,778 |
| 2014-04-28 | 1,800 | 1,809 | 1,791 | 1,805 | 295,500 | 1,805 |
| 2014-04-25 | 1,797 | 1,822 | 1,797 | 1,802 | 332,800 | 1,802 |
| 2014-04-24 | 1,819 | 1,821 | 1,799 | 1,800 | 292,300 | 1,800 |
| 2014-04-23 | 1,831 | 1,831 | 1,803 | 1,814 | 272,700 | 1,814 |
| 2014-04-22 | 1,835 | 1,839 | 1,811 | 1,811 | 223,100 | 1,811 |
| 2014-04-21 | 1,825 | 1,837 | 1,815 | 1,820 | 117,500 | 1,820 |
| 2014-04-18 | 1,823 | 1,826 | 1,807 | 1,820 | 173,700 | 1,820 |
| 2014-04-17 | 1,830 | 1,839 | 1,814 | 1,820 | 290,600 | 1,820 |
| 2014-04-16 | 1,799 | 1,837 | 1,795 | 1,830 | 458,900 | 1,830 |
| 2014-04-15 | 1,777 | 1,784 | 1,767 | 1,777 | 308,400 | 1,777 |
| 2014-04-14 | 1,750 | 1,777 | 1,750 | 1,757 | 334,600 | 1,757 |
| 2014-04-11 | 1,740 | 1,764 | 1,735 | 1,752 | 770,000 | 1,752 |
| 2014-04-10 | 1,764 | 1,779 | 1,741 | 1,743 | 391,600 | 1,743 |
| 2014-04-09 | 1,758 | 1,764 | 1,749 | 1,754 | 327,900 | 1,754 |
| 2014-04-08 | 1,775 | 1,785 | 1,762 | 1,772 | 388,300 | 1,772 |
| 2014-04-07 | 1,758 | 1,794 | 1,758 | 1,777 | 581,400 | 1,777 |
| 2014-04-04 | 1,742 | 1,764 | 1,742 | 1,758 | 431,200 | 1,758 |
| 2014-04-03 | 1,735 | 1,755 | 1,732 | 1,742 | 410,100 | 1,742 |
| 2014-04-02 | 1,755 | 1,761 | 1,739 | 1,739 | 468,400 | 1,739 |
| 2014-04-01 | 1,800 | 1,801 | 1,744 | 1,753 | 612,500 | 1,753 |
| 2014-03-31 | 1,800 | 1,810 | 1,786 | 1,801 | 392,200 | 1,801 |
| 2014-03-28 | 1,750 | 1,798 | 1,750 | 1,793 | 423,300 | 1,793 |
| 2014-03-27 | 1,740 | 1,756 | 1,716 | 1,750 | 691,500 | 1,750 |
| 2014-03-26 | 1,748 | 1,774 | 1,745 | 1,760 | 365,300 | 1,760 |
| 2014-03-25 | 1,755 | 1,775 | 1,738 | 1,748 | 482,500 | 1,748 |
| 2014-03-24 | 1,716 | 1,766 | 1,711 | 1,748 | 686,200 | 1,748 |
| 2014-03-20 | 1,717 | 1,718 | 1,685 | 1,701 | 879,300 | 1,701 |
| 2014-03-19 | 1,726 | 1,727 | 1,692 | 1,705 | 440,800 | 1,705 |
| 2014-03-18 | 1,730 | 1,731 | 1,698 | 1,704 | 482,300 | 1,704 |
| 2014-03-17 | 1,715 | 1,724 | 1,700 | 1,705 | 320,200 | 1,705 |
| 2014-03-14 | 1,715 | 1,737 | 1,702 | 1,712 | 708,700 | 1,712 |
| 2014-03-13 | 1,753 | 1,777 | 1,742 | 1,746 | 721,500 | 1,746 |
| 2014-03-12 | 1,810 | 1,825 | 1,779 | 1,784 | 339,400 | 1,784 |
| 2014-03-11 | 1,825 | 1,856 | 1,818 | 1,829 | 359,900 | 1,829 |
| 2014-03-10 | 1,835 | 1,843 | 1,811 | 1,812 | 362,900 | 1,812 |
| 2014-03-07 | 1,850 | 1,860 | 1,816 | 1,835 | 465,900 | 1,835 |
| 2014-03-06 | 1,836 | 1,880 | 1,821 | 1,838 | 402,300 | 1,838 |
| 2014-03-05 | 1,850 | 1,850 | 1,801 | 1,831 | 1,004,600 | 1,831 |
| 2014-03-04 | 1,829 | 1,864 | 1,804 | 1,852 | 399,900 | 1,852 |
| 2014-03-03 | 1,869 | 1,870 | 1,827 | 1,854 | 349,600 | 1,854 |
| 2014-02-28 | 1,889 | 1,922 | 1,880 | 1,885 | 488,800 | 1,885 |
| 2014-02-27 | 1,880 | 1,900 | 1,864 | 1,875 | 406,200 | 1,875 |
| 2014-02-26 | 1,845 | 1,890 | 1,835 | 1,877 | 314,900 | 1,877 |
| 2014-02-25 | 1,846 | 1,870 | 1,844 | 1,863 | 205,200 | 1,863 |
| 2014-02-24 | 1,879 | 1,879 | 1,821 | 1,846 | 430,700 | 1,846 |
| 2014-02-21 | 1,850 | 1,903 | 1,844 | 1,869 | 649,100 | 1,869 |
| 2014-02-20 | 1,837 | 1,846 | 1,767 | 1,785 | 706,100 | 1,785 |
| 2014-02-19 | 1,784 | 1,872 | 1,776 | 1,853 | 1,192,500 | 1,853 |
| 2014-02-18 | 1,746 | 1,794 | 1,746 | 1,788 | 522,000 | 1,788 |
| 2014-02-17 | 1,729 | 1,759 | 1,717 | 1,745 | 559,900 | 1,745 |
| 2014-02-14 | 1,760 | 1,765 | 1,711 | 1,727 | 1,047,800 | 1,727 |
| 2014-02-13 | 1,740 | 1,768 | 1,724 | 1,751 | 897,700 | 1,751 |
| 2014-02-12 | 1,759 | 1,774 | 1,719 | 1,761 | 889,400 | 1,761 |
| 2014-02-10 | 1,762 | 1,770 | 1,728 | 1,769 | 394,200 | 1,769 |
| 2014-02-07 | 1,731 | 1,755 | 1,702 | 1,755 | 728,900 | 1,755 |
| 2014-02-06 | 1,806 | 1,820 | 1,710 | 1,713 | 1,258,300 | 1,713 |
| 2014-02-05 | 1,900 | 1,933 | 1,897 | 1,926 | 436,600 | 1,926 |
| 2014-02-04 | 1,943 | 1,946 | 1,879 | 1,879 | 442,200 | 1,879 |
| 2014-02-03 | 2,017 | 2,036 | 1,990 | 1,991 | 383,800 | 1,991 |
| 2014-01-31 | 2,044 | 2,056 | 2,001 | 2,018 | 397,500 | 2,018 |
| 2014-01-30 | 2,010 | 2,038 | 1,998 | 2,036 | 446,500 | 2,036 |
| 2014-01-29 | 2,033 | 2,074 | 2,018 | 2,073 | 221,800 | 2,073 |
| 2014-01-28 | 2,028 | 2,035 | 1,990 | 1,990 | 445,900 | 1,990 |
| 2014-01-27 | 2,037 | 2,058 | 2,005 | 2,007 | 514,400 | 2,007 |
| 2014-01-24 | 2,099 | 2,143 | 2,093 | 2,110 | 374,500 | 2,110 |
| 2014-01-23 | 2,178 | 2,194 | 2,131 | 2,134 | 372,100 | 2,134 |
| 2014-01-22 | 2,148 | 2,161 | 2,127 | 2,155 | 271,400 | 2,155 |
| 2014-01-21 | 2,109 | 2,150 | 2,108 | 2,135 | 303,000 | 2,135 |
| 2014-01-20 | 2,116 | 2,119 | 2,082 | 2,085 | 297,200 | 2,085 |
| 2014-01-17 | 2,103 | 2,127 | 2,102 | 2,116 | 524,100 | 2,116 |
| 2014-01-16 | 2,145 | 2,145 | 2,094 | 2,104 | 278,000 | 2,104 |
| 2014-01-15 | 2,088 | 2,149 | 2,083 | 2,149 | 402,500 | 2,149 |
| 2014-01-14 | 2,100 | 2,100 | 2,056 | 2,071 | 508,500 | 2,071 |
| 2014-01-10 | 2,172 | 2,177 | 2,126 | 2,129 | 580,400 | 2,129 |
| 2014-01-09 | 2,165 | 2,170 | 2,133 | 2,142 | 323,400 | 2,142 |
| 2014-01-08 | 2,168 | 2,168 | 2,142 | 2,164 | 309,300 | 2,164 |
| 2014-01-07 | 2,205 | 2,205 | 2,167 | 2,171 | 407,300 | 2,171 |
| 2014-01-06 | 2,232 | 2,257 | 2,216 | 2,225 | 425,200 | 2,225 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
