2802 味の素(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 | 2,286 | 2,290 | 2,242 | 2,243 | 1,489,000 | 2,243 |
| 2014-12-29 | 2,300 | 2,308.5 | 2,262 | 2,281.5 | 1,385,000 | 2,281.50 |
| 2014-12-26 | 2,283.5 | 2,293.5 | 2,270.5 | 2,287.5 | 986,000 | 2,287.50 |
| 2014-12-25 | 2,260 | 2,300 | 2,260 | 2,296 | 1,093,000 | 2,296 |
| 2014-12-24 | 2,232.5 | 2,289 | 2,230.5 | 2,280 | 2,279,000 | 2,280 |
| 2014-12-22 | 2,215.5 | 2,223.5 | 2,199.5 | 2,218.5 | 2,184,000 | 2,218.50 |
| 2014-12-19 | 2,198 | 2,229.5 | 2,150 | 2,225 | 4,175,000 | 2,225 |
| 2014-12-18 | 2,207.5 | 2,223 | 2,152 | 2,169 | 6,193,000 | 2,169 |
| 2014-12-17 | 2,225 | 2,238 | 2,188.5 | 2,190 | 3,249,000 | 2,190 |
| 2014-12-16 | 2,263.5 | 2,274.5 | 2,225 | 2,232.5 | 2,855,000 | 2,232.50 |
| 2014-12-15 | 2,235 | 2,313 | 2,229 | 2,287.5 | 2,642,000 | 2,287.50 |
| 2014-12-12 | 2,262.5 | 2,313.5 | 2,251.5 | 2,284.5 | 6,093,000 | 2,284.50 |
| 2014-12-11 | 2,245 | 2,277 | 2,220.5 | 2,269.5 | 3,574,000 | 2,269.50 |
| 2014-12-10 | 2,308.5 | 2,308.5 | 2,240 | 2,255.5 | 3,607,000 | 2,255.50 |
| 2014-12-09 | 2,340 | 2,374 | 2,333 | 2,355.5 | 1,851,000 | 2,355.50 |
| 2014-12-08 | 2,330 | 2,352.5 | 2,327 | 2,351.5 | 2,722,000 | 2,351.50 |
| 2014-12-05 | 2,271.5 | 2,319 | 2,265.5 | 2,307.5 | 2,325,000 | 2,307.50 |
| 2014-12-04 | 2,300 | 2,320 | 2,276.5 | 2,284.5 | 2,129,000 | 2,284.50 |
| 2014-12-03 | 2,248 | 2,278 | 2,223 | 2,270 | 2,367,000 | 2,270 |
| 2014-12-02 | 2,251 | 2,255 | 2,231.5 | 2,240.5 | 1,731,000 | 2,240.50 |
| 2014-12-01 | 2,214 | 2,260 | 2,214 | 2,232.5 | 2,299,000 | 2,232.50 |
| 2014-11-28 | 2,203 | 2,221.5 | 2,194 | 2,215.5 | 3,437,000 | 2,215.50 |
| 2014-11-27 | 2,215 | 2,240 | 2,200.5 | 2,215 | 2,568,000 | 2,215 |
| 2014-11-26 | 2,225 | 2,266 | 2,207.5 | 2,244 | 2,546,000 | 2,244 |
| 2014-11-25 | 2,311.5 | 2,312 | 2,256.5 | 2,260 | 4,106,000 | 2,260 |
| 2014-11-21 | 2,316.5 | 2,326.5 | 2,273.5 | 2,302.5 | 2,681,000 | 2,302.50 |
| 2014-11-20 | 2,272.5 | 2,327 | 2,272.5 | 2,316.5 | 2,832,000 | 2,316.50 |
| 2014-11-19 | 2,294 | 2,327.5 | 2,270.5 | 2,290 | 3,271,000 | 2,290 |
| 2014-11-18 | 2,225 | 2,280 | 2,223.5 | 2,280 | 3,494,000 | 2,280 |
| 2014-11-17 | 2,217.5 | 2,225 | 2,176.5 | 2,194.5 | 2,844,000 | 2,194.50 |
| 2014-11-14 | 2,233.5 | 2,249.5 | 2,200 | 2,249.5 | 3,604,000 | 2,249.50 |
| 2014-11-13 | 2,170 | 2,217.5 | 2,160.5 | 2,215.5 | 2,849,000 | 2,215.50 |
| 2014-11-12 | 2,231 | 2,239 | 2,188 | 2,193.5 | 2,384,000 | 2,193.50 |
| 2014-11-11 | 2,154 | 2,219.5 | 2,153 | 2,211 | 2,773,000 | 2,211 |
| 2014-11-10 | 2,155 | 2,160 | 2,130.5 | 2,139.5 | 1,647,000 | 2,139.50 |
| 2014-11-07 | 2,159.5 | 2,199 | 2,145.5 | 2,164 | 3,575,000 | 2,164 |
| 2014-11-06 | 2,195 | 2,195.5 | 2,119 | 2,153 | 2,441,000 | 2,153 |
| 2014-11-05 | 2,100 | 2,190 | 2,099 | 2,182 | 2,924,000 | 2,182 |
| 2014-11-04 | 2,300 | 2,300 | 2,146 | 2,148 | 4,566,000 | 2,148 |
| 2014-10-31 | 2,049 | 2,117.5 | 2,048.5 | 2,103 | 3,385,000 | 2,103 |
| 2014-10-30 | 2,030 | 2,047 | 2,018 | 2,034 | 2,197,000 | 2,034 |
| 2014-10-29 | 2,004 | 2,037 | 1,991 | 2,030 | 2,253,000 | 2,030 |
| 2014-10-28 | 1,983 | 2,005.5 | 1,980 | 2,000.5 | 2,179,000 | 2,000.50 |
| 2014-10-27 | 1,970 | 1,973 | 1,957.5 | 1,972.5 | 2,071,000 | 1,972.50 |
| 2014-10-24 | 1,980 | 1,980 | 1,950 | 1,968 | 1,406,000 | 1,968 |
| 2014-10-23 | 1,954.5 | 1,989.5 | 1,952 | 1,971.5 | 2,842,000 | 1,971.50 |
| 2014-10-22 | 1,919.5 | 1,950 | 1,908.5 | 1,947.5 | 2,252,000 | 1,947.50 |
| 2014-10-21 | 1,910 | 1,917 | 1,883.5 | 1,892 | 2,864,000 | 1,892 |
| 2014-10-20 | 1,890 | 1,919 | 1,870.5 | 1,918 | 3,798,000 | 1,918 |
| 2014-10-17 | 1,933.5 | 1,935.5 | 1,852 | 1,852 | 3,717,000 | 1,852 |
| 2014-10-16 | 1,924.5 | 1,954.5 | 1,921 | 1,942 | 3,803,000 | 1,942 |
| 2014-10-15 | 1,893 | 1,959 | 1,879 | 1,952.5 | 4,709,000 | 1,952.50 |
| 2014-10-14 | 1,852.5 | 1,891.5 | 1,847 | 1,869.5 | 3,715,000 | 1,869.50 |
| 2014-10-10 | 1,856.5 | 1,899 | 1,856 | 1,877 | 3,265,000 | 1,877 |
| 2014-10-09 | 1,914.5 | 1,927 | 1,887 | 1,896.5 | 3,217,000 | 1,896.50 |
| 2014-10-08 | 1,909 | 1,952 | 1,903.5 | 1,915 | 3,668,000 | 1,915 |
| 2014-10-07 | 1,863 | 1,909 | 1,861 | 1,895.5 | 3,051,000 | 1,895.50 |
| 2014-10-06 | 1,870 | 1,877 | 1,843 | 1,861 | 2,659,000 | 1,861 |
| 2014-10-03 | 1,819 | 1,850 | 1,818 | 1,849.5 | 2,190,000 | 1,849.50 |
| 2014-10-02 | 1,836 | 1,850 | 1,821 | 1,824.5 | 2,780,000 | 1,824.50 |
| 2014-10-01 | 1,839.5 | 1,870 | 1,833 | 1,850.5 | 2,178,000 | 1,850.50 |
| 2014-09-30 | 1,843 | 1,855 | 1,818 | 1,825 | 1,711,000 | 1,825 |
| 2014-09-29 | 1,821.5 | 1,842 | 1,815 | 1,837.5 | 1,123,000 | 1,837.50 |
| 2014-09-26 | 1,830 | 1,831.5 | 1,815.5 | 1,825 | 1,870,000 | 1,825 |
| 2014-09-25 | 1,821 | 1,860 | 1,818.5 | 1,860 | 1,829,000 | 1,860 |
| 2014-09-24 | 1,793.5 | 1,820.5 | 1,793 | 1,802.5 | 2,839,000 | 1,802.50 |
| 2014-09-22 | 1,828 | 1,838 | 1,819.5 | 1,830 | 1,731,000 | 1,830 |
| 2014-09-19 | 1,815 | 1,839 | 1,808 | 1,833.5 | 2,928,000 | 1,833.50 |
| 2014-09-18 | 1,762.5 | 1,814 | 1,747.5 | 1,804 | 3,217,000 | 1,804 |
| 2014-09-17 | 1,747.5 | 1,758 | 1,740.5 | 1,741 | 1,799,000 | 1,741 |
| 2014-09-16 | 1,743 | 1,758.5 | 1,734 | 1,754 | 2,066,000 | 1,754 |
| 2014-09-12 | 1,700 | 1,750.5 | 1,700 | 1,740.5 | 4,223,000 | 1,740.50 |
| 2014-09-11 | 1,770 | 1,770 | 1,718 | 1,730 | 2,287,000 | 1,730 |
| 2014-09-10 | 1,704 | 1,745.5 | 1,703 | 1,738.5 | 2,383,000 | 1,738.50 |
| 2014-09-09 | 1,751 | 1,751 | 1,713.5 | 1,714 | 1,702,000 | 1,714 |
| 2014-09-08 | 1,739 | 1,751 | 1,726.5 | 1,751 | 2,695,000 | 1,751 |
| 2014-09-05 | 1,726.5 | 1,743 | 1,721.5 | 1,722 | 1,565,000 | 1,722 |
| 2014-09-04 | 1,703 | 1,715 | 1,700.5 | 1,710.5 | 888,000 | 1,710.50 |
| 2014-09-03 | 1,705.5 | 1,713.5 | 1,700 | 1,708.5 | 1,553,000 | 1,708.50 |
| 2014-09-02 | 1,700 | 1,714 | 1,691 | 1,703 | 1,163,000 | 1,703 |
| 2014-09-01 | 1,691 | 1,704.5 | 1,683.5 | 1,701 | 892,000 | 1,701 |
| 2014-08-29 | 1,687 | 1,697 | 1,683.5 | 1,691.5 | 1,229,000 | 1,691.50 |
| 2014-08-28 | 1,690 | 1,697.5 | 1,684 | 1,690 | 937,000 | 1,690 |
| 2014-08-27 | 1,711 | 1,714.5 | 1,689 | 1,698.5 | 1,146,000 | 1,698.50 |
| 2014-08-26 | 1,707 | 1,710.5 | 1,698.5 | 1,702.5 | 902,000 | 1,702.50 |
| 2014-08-25 | 1,727 | 1,727.5 | 1,704 | 1,707 | 1,441,000 | 1,707 |
| 2014-08-22 | 1,727.5 | 1,727.5 | 1,713 | 1,719 | 1,255,000 | 1,719 |
| 2014-08-21 | 1,694 | 1,722.5 | 1,691 | 1,718 | 2,559,000 | 1,718 |
| 2014-08-20 | 1,695 | 1,697 | 1,680 | 1,682 | 1,070,000 | 1,682 |
| 2014-08-19 | 1,680 | 1,694 | 1,677 | 1,686 | 1,332,000 | 1,686 |
| 2014-08-18 | 1,668.5 | 1,672 | 1,657.5 | 1,669.5 | 973,000 | 1,669.50 |
| 2014-08-15 | 1,660.5 | 1,669.5 | 1,649 | 1,659 | 1,155,000 | 1,659 |
| 2014-08-14 | 1,670 | 1,671.5 | 1,658 | 1,668 | 1,476,000 | 1,668 |
| 2014-08-13 | 1,650 | 1,675.5 | 1,648 | 1,672.5 | 1,515,000 | 1,672.50 |
| 2014-08-12 | 1,656.5 | 1,659 | 1,643.5 | 1,656.5 | 1,163,000 | 1,656.50 |
| 2014-08-11 | 1,625 | 1,652 | 1,616 | 1,648 | 1,931,000 | 1,648 |
| 2014-08-08 | 1,623.5 | 1,634 | 1,594 | 1,594 | 2,056,000 | 1,594 |
| 2014-08-07 | 1,619.5 | 1,638.5 | 1,619.5 | 1,638 | 2,553,000 | 1,638 |
| 2014-08-06 | 1,592 | 1,620 | 1,592 | 1,612 | 2,512,000 | 1,612 |
| 2014-08-05 | 1,618.5 | 1,621.5 | 1,597 | 1,599 | 2,021,000 | 1,599 |
| 2014-08-04 | 1,604.5 | 1,626.5 | 1,593.5 | 1,619 | 2,319,000 | 1,619 |
| 2014-08-01 | 1,591.5 | 1,624.5 | 1,586 | 1,619 | 2,466,000 | 1,619 |
| 2014-07-31 | 1,629.5 | 1,632 | 1,593.5 | 1,594.5 | 2,503,000 | 1,594.50 |
| 2014-07-30 | 1,619 | 1,625.5 | 1,608 | 1,623.5 | 3,222,000 | 1,623.50 |
| 2014-07-29 | 1,614.5 | 1,615 | 1,600 | 1,612 | 1,317,000 | 1,612 |
| 2014-07-28 | 1,603 | 1,620.5 | 1,603 | 1,610.5 | 1,576,000 | 1,610.50 |
| 2014-07-25 | 1,583 | 1,598.5 | 1,580 | 1,597 | 1,131,000 | 1,597 |
| 2014-07-24 | 1,596 | 1,597 | 1,574 | 1,580.5 | 1,612,000 | 1,580.50 |
| 2014-07-23 | 1,574 | 1,590 | 1,574 | 1,589.5 | 1,781,000 | 1,589.50 |
| 2014-07-22 | 1,561.5 | 1,574 | 1,553.5 | 1,568.5 | 1,409,000 | 1,568.50 |
| 2014-07-18 | 1,545 | 1,553 | 1,537 | 1,551 | 1,482,000 | 1,551 |
| 2014-07-17 | 1,566 | 1,574 | 1,551 | 1,557 | 2,121,000 | 1,557 |
| 2014-07-16 | 1,600 | 1,600 | 1,568 | 1,572 | 2,355,000 | 1,572 |
| 2014-07-15 | 1,573 | 1,595 | 1,571 | 1,583 | 2,005,000 | 1,583 |
| 2014-07-14 | 1,578 | 1,583 | 1,554 | 1,564 | 1,864,000 | 1,564 |
| 2014-07-11 | 1,567 | 1,590 | 1,565 | 1,575 | 1,939,000 | 1,575 |
| 2014-07-10 | 1,584 | 1,603 | 1,579 | 1,581 | 2,136,000 | 1,581 |
| 2014-07-09 | 1,595 | 1,610 | 1,579 | 1,587 | 2,042,000 | 1,587 |
| 2014-07-08 | 1,593 | 1,610 | 1,576 | 1,607 | 2,747,000 | 1,607 |
| 2014-07-07 | 1,629 | 1,629 | 1,599 | 1,601 | 1,658,000 | 1,601 |
| 2014-07-04 | 1,632 | 1,640 | 1,628 | 1,633 | 1,754,000 | 1,633 |
| 2014-07-03 | 1,621 | 1,628 | 1,613 | 1,622 | 1,451,000 | 1,622 |
| 2014-07-02 | 1,593 | 1,619 | 1,590 | 1,608 | 1,546,000 | 1,608 |
| 2014-07-01 | 1,585 | 1,593 | 1,578 | 1,589 | 2,396,000 | 1,589 |
| 2014-06-30 | 1,589 | 1,589 | 1,571 | 1,588 | 1,573,000 | 1,588 |
| 2014-06-27 | 1,576 | 1,581 | 1,548 | 1,563 | 2,110,000 | 1,563 |
| 2014-06-26 | 1,612 | 1,612 | 1,579 | 1,588 | 2,173,000 | 1,588 |
| 2014-06-25 | 1,605 | 1,610 | 1,599 | 1,602 | 853,000 | 1,602 |
| 2014-06-24 | 1,598 | 1,617 | 1,582 | 1,607 | 2,274,000 | 1,607 |
| 2014-06-23 | 1,633 | 1,635 | 1,598 | 1,601 | 2,477,000 | 1,601 |
| 2014-06-20 | 1,624 | 1,638 | 1,615 | 1,633 | 3,171,000 | 1,633 |
| 2014-06-19 | 1,603 | 1,636 | 1,603 | 1,628 | 1,583,000 | 1,628 |
| 2014-06-18 | 1,609 | 1,616 | 1,603 | 1,608 | 1,274,000 | 1,608 |
| 2014-06-17 | 1,608 | 1,625 | 1,601 | 1,614 | 1,433,000 | 1,614 |
| 2014-06-16 | 1,608 | 1,608 | 1,590 | 1,601 | 1,100,000 | 1,601 |
| 2014-06-13 | 1,606 | 1,617 | 1,593 | 1,613 | 3,201,000 | 1,613 |
| 2014-06-12 | 1,620 | 1,621 | 1,601 | 1,606 | 1,559,000 | 1,606 |
| 2014-06-11 | 1,624 | 1,642 | 1,624 | 1,631 | 1,159,000 | 1,631 |
| 2014-06-10 | 1,637 | 1,647 | 1,620 | 1,623 | 1,131,000 | 1,623 |
| 2014-06-09 | 1,655 | 1,665 | 1,634 | 1,641 | 2,228,000 | 1,641 |
| 2014-06-06 | 1,639 | 1,645 | 1,627 | 1,643 | 1,738,000 | 1,643 |
| 2014-06-05 | 1,645 | 1,658 | 1,625 | 1,629 | 1,914,000 | 1,629 |
| 2014-06-04 | 1,623 | 1,639 | 1,619 | 1,639 | 2,944,000 | 1,639 |
| 2014-06-03 | 1,627 | 1,632 | 1,617 | 1,619 | 1,738,000 | 1,619 |
| 2014-06-02 | 1,605 | 1,619 | 1,597 | 1,608 | 2,989,000 | 1,608 |
| 2014-05-30 | 1,611 | 1,611 | 1,587 | 1,590 | 3,571,000 | 1,590 |
| 2014-05-29 | 1,595 | 1,623 | 1,593 | 1,611 | 3,177,000 | 1,611 |
| 2014-05-28 | 1,562 | 1,576 | 1,548 | 1,570 | 1,593,000 | 1,570 |
| 2014-05-27 | 1,557 | 1,564 | 1,537 | 1,541 | 2,399,000 | 1,541 |
| 2014-05-26 | 1,557 | 1,558 | 1,538 | 1,553 | 1,393,000 | 1,553 |
| 2014-05-23 | 1,552 | 1,560 | 1,543 | 1,544 | 1,380,000 | 1,544 |
| 2014-05-22 | 1,534 | 1,554 | 1,529 | 1,550 | 1,428,000 | 1,550 |
| 2014-05-21 | 1,496 | 1,535 | 1,496 | 1,529 | 1,547,000 | 1,529 |
| 2014-05-20 | 1,483 | 1,522 | 1,483 | 1,512 | 1,764,000 | 1,512 |
| 2014-05-19 | 1,491 | 1,496 | 1,478 | 1,481 | 931,000 | 1,481 |
| 2014-05-16 | 1,487 | 1,500 | 1,472 | 1,480 | 1,639,000 | 1,480 |
| 2014-05-15 | 1,500 | 1,510 | 1,485 | 1,510 | 1,281,000 | 1,510 |
| 2014-05-14 | 1,511 | 1,521 | 1,502 | 1,509 | 1,265,000 | 1,509 |
| 2014-05-13 | 1,520 | 1,530 | 1,505 | 1,511 | 1,649,000 | 1,511 |
| 2014-05-12 | 1,495 | 1,506 | 1,491 | 1,497 | 963,000 | 1,497 |
| 2014-05-09 | 1,489 | 1,520 | 1,486 | 1,502 | 2,144,000 | 1,502 |
| 2014-05-08 | 1,475 | 1,553 | 1,475 | 1,524 | 4,243,000 | 1,524 |
| 2014-05-07 | 1,479 | 1,488 | 1,460 | 1,475 | 2,844,000 | 1,475 |
| 2014-05-02 | 1,500 | 1,500 | 1,474 | 1,484 | 1,398,000 | 1,484 |
| 2014-05-01 | 1,497 | 1,504 | 1,474 | 1,500 | 2,201,000 | 1,500 |
| 2014-04-30 | 1,493 | 1,510 | 1,490 | 1,502 | 1,490,000 | 1,502 |
| 2014-04-28 | 1,486 | 1,500 | 1,483 | 1,495 | 828,000 | 1,495 |
| 2014-04-25 | 1,485 | 1,510 | 1,477 | 1,496 | 2,412,000 | 1,496 |
| 2014-04-24 | 1,506 | 1,514 | 1,485 | 1,487 | 1,902,000 | 1,487 |
| 2014-04-23 | 1,518 | 1,520 | 1,507 | 1,518 | 1,232,000 | 1,518 |
| 2014-04-22 | 1,525 | 1,538 | 1,518 | 1,521 | 909,000 | 1,521 |
| 2014-04-21 | 1,519 | 1,528 | 1,512 | 1,519 | 734,000 | 1,519 |
| 2014-04-18 | 1,511 | 1,527 | 1,507 | 1,526 | 922,000 | 1,526 |
| 2014-04-17 | 1,506 | 1,529 | 1,501 | 1,506 | 1,236,000 | 1,506 |
| 2014-04-16 | 1,487 | 1,514 | 1,482 | 1,507 | 1,553,000 | 1,507 |
| 2014-04-15 | 1,503 | 1,510 | 1,484 | 1,492 | 2,315,000 | 1,492 |
| 2014-04-14 | 1,448 | 1,519 | 1,443 | 1,506 | 3,160,000 | 1,506 |
| 2014-04-11 | 1,450 | 1,470 | 1,445 | 1,448 | 2,384,000 | 1,448 |
| 2014-04-10 | 1,477 | 1,497 | 1,466 | 1,468 | 2,061,000 | 1,468 |
| 2014-04-09 | 1,470 | 1,483 | 1,456 | 1,469 | 2,293,000 | 1,469 |
| 2014-04-08 | 1,464 | 1,485 | 1,454 | 1,474 | 2,305,000 | 1,474 |
| 2014-04-07 | 1,485 | 1,495 | 1,470 | 1,483 | 1,779,000 | 1,483 |
| 2014-04-04 | 1,490 | 1,502 | 1,484 | 1,490 | 1,523,000 | 1,490 |
| 2014-04-03 | 1,494 | 1,516 | 1,486 | 1,492 | 2,520,000 | 1,492 |
| 2014-04-02 | 1,511 | 1,517 | 1,494 | 1,494 | 2,678,000 | 1,494 |
| 2014-04-01 | 1,517 | 1,532 | 1,501 | 1,507 | 4,194,000 | 1,507 |
| 2014-03-31 | 1,488 | 1,489 | 1,467 | 1,475 | 2,688,000 | 1,475 |
| 2014-03-28 | 1,449 | 1,491 | 1,443 | 1,488 | 3,039,000 | 1,488 |
| 2014-03-27 | 1,414 | 1,448 | 1,400 | 1,441 | 3,235,000 | 1,441 |
| 2014-03-26 | 1,436 | 1,469 | 1,429 | 1,469 | 3,310,000 | 1,469 |
| 2014-03-25 | 1,426 | 1,427 | 1,407 | 1,418 | 3,402,000 | 1,418 |
| 2014-03-24 | 1,445 | 1,457 | 1,440 | 1,441 | 3,934,000 | 1,441 |
| 2014-03-20 | 1,475 | 1,479 | 1,446 | 1,446 | 2,688,000 | 1,446 |
| 2014-03-19 | 1,467 | 1,484 | 1,462 | 1,467 | 2,888,000 | 1,467 |
| 2014-03-18 | 1,464 | 1,472 | 1,457 | 1,457 | 2,628,000 | 1,457 |
| 2014-03-17 | 1,470 | 1,474 | 1,444 | 1,451 | 3,815,000 | 1,451 |
| 2014-03-14 | 1,499 | 1,506 | 1,473 | 1,475 | 5,694,000 | 1,475 |
| 2014-03-13 | 1,524 | 1,545 | 1,518 | 1,532 | 2,115,000 | 1,532 |
| 2014-03-12 | 1,542 | 1,545 | 1,523 | 1,524 | 2,949,000 | 1,524 |
| 2014-03-11 | 1,556 | 1,560 | 1,547 | 1,551 | 2,587,000 | 1,551 |
| 2014-03-10 | 1,555 | 1,559 | 1,549 | 1,554 | 2,575,000 | 1,554 |
| 2014-03-07 | 1,566 | 1,576 | 1,546 | 1,561 | 3,157,000 | 1,561 |
| 2014-03-06 | 1,569 | 1,589 | 1,556 | 1,562 | 4,182,000 | 1,562 |
| 2014-03-05 | 1,576 | 1,594 | 1,555 | 1,559 | 3,446,000 | 1,559 |
| 2014-03-04 | 1,552 | 1,579 | 1,540 | 1,570 | 2,647,000 | 1,570 |
| 2014-03-03 | 1,570 | 1,575 | 1,561 | 1,566 | 2,451,000 | 1,566 |
| 2014-02-28 | 1,573 | 1,583 | 1,568 | 1,577 | 3,918,000 | 1,577 |
| 2014-02-27 | 1,580 | 1,585 | 1,567 | 1,568 | 3,673,000 | 1,568 |
| 2014-02-26 | 1,567 | 1,589 | 1,559 | 1,583 | 2,508,000 | 1,583 |
| 2014-02-25 | 1,560 | 1,577 | 1,560 | 1,569 | 2,828,000 | 1,569 |
| 2014-02-24 | 1,546 | 1,565 | 1,534 | 1,557 | 3,872,000 | 1,557 |
| 2014-02-21 | 1,515 | 1,569 | 1,515 | 1,562 | 3,730,000 | 1,562 |
| 2014-02-20 | 1,516 | 1,518 | 1,504 | 1,507 | 2,961,000 | 1,507 |
| 2014-02-19 | 1,503 | 1,524 | 1,495 | 1,516 | 3,779,000 | 1,516 |
| 2014-02-18 | 1,481 | 1,511 | 1,481 | 1,506 | 3,324,000 | 1,506 |
| 2014-02-17 | 1,460 | 1,492 | 1,444 | 1,479 | 4,795,000 | 1,479 |
| 2014-02-14 | 1,440 | 1,525 | 1,391 | 1,480 | 8,541,000 | 1,480 |
| 2014-02-13 | 1,407 | 1,462 | 1,403 | 1,428 | 4,115,000 | 1,428 |
| 2014-02-12 | 1,425 | 1,434 | 1,415 | 1,422 | 3,112,000 | 1,422 |
| 2014-02-10 | 1,409 | 1,412 | 1,378 | 1,395 | 2,064,000 | 1,395 |
| 2014-02-07 | 1,360 | 1,403 | 1,357 | 1,399 | 2,750,000 | 1,399 |
| 2014-02-06 | 1,374 | 1,382 | 1,346 | 1,347 | 4,633,000 | 1,347 |
| 2014-02-05 | 1,400 | 1,405 | 1,355 | 1,399 | 4,943,000 | 1,399 |
| 2014-02-04 | 1,449 | 1,449 | 1,406 | 1,414 | 3,712,000 | 1,414 |
| 2014-02-03 | 1,480 | 1,480 | 1,450 | 1,454 | 2,086,000 | 1,454 |
| 2014-01-31 | 1,493 | 1,500 | 1,443 | 1,454 | 2,222,000 | 1,454 |
| 2014-01-30 | 1,496 | 1,502 | 1,478 | 1,491 | 2,066,000 | 1,491 |
| 2014-01-29 | 1,518 | 1,526 | 1,509 | 1,526 | 1,444,000 | 1,526 |
| 2014-01-28 | 1,499 | 1,518 | 1,489 | 1,494 | 2,487,000 | 1,494 |
| 2014-01-27 | 1,480 | 1,481 | 1,461 | 1,470 | 2,618,000 | 1,470 |
| 2014-01-24 | 1,500 | 1,512 | 1,491 | 1,502 | 2,486,000 | 1,502 |
| 2014-01-23 | 1,540 | 1,555 | 1,526 | 1,529 | 2,255,000 | 1,529 |
| 2014-01-22 | 1,566 | 1,580 | 1,539 | 1,553 | 2,376,000 | 1,553 |
| 2014-01-21 | 1,561 | 1,575 | 1,544 | 1,566 | 2,376,000 | 1,566 |
| 2014-01-20 | 1,513 | 1,563 | 1,509 | 1,553 | 4,067,000 | 1,553 |
| 2014-01-17 | 1,486 | 1,494 | 1,474 | 1,479 | 2,584,000 | 1,479 |
| 2014-01-16 | 1,494 | 1,502 | 1,486 | 1,500 | 2,393,000 | 1,500 |
| 2014-01-15 | 1,445 | 1,488 | 1,440 | 1,484 | 2,446,000 | 1,484 |
| 2014-01-14 | 1,469 | 1,469 | 1,423 | 1,428 | 3,060,000 | 1,428 |
| 2014-01-10 | 1,464 | 1,474 | 1,458 | 1,470 | 2,551,000 | 1,470 |
| 2014-01-09 | 1,525 | 1,527 | 1,477 | 1,479 | 2,517,000 | 1,479 |
| 2014-01-08 | 1,478 | 1,481 | 1,463 | 1,481 | 1,173,000 | 1,481 |
| 2014-01-07 | 1,490 | 1,491 | 1,461 | 1,464 | 2,303,000 | 1,464 |
| 2014-01-06 | 1,506 | 1,519 | 1,495 | 1,503 | 1,788,000 | 1,503 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
