2805 ヱスビー食品(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 | 4,275 | 4,345 | 4,275 | 4,345 | 1,100 | 1,086.25 |
| 2014-12-29 | 4,300 | 4,320 | 4,280 | 4,315 | 1,000 | 1,078.75 |
| 2014-12-26 | 4,340 | 4,340 | 4,290 | 4,300 | 1,300 | 1,075 |
| 2014-12-25 | 4,280 | 4,340 | 4,280 | 4,340 | 2,200 | 1,085 |
| 2014-12-24 | 4,330 | 4,335 | 4,280 | 4,280 | 2,900 | 1,070 |
| 2014-12-22 | 4,250 | 4,325 | 4,250 | 4,325 | 1,900 | 1,081.25 |
| 2014-12-19 | 4,260 | 4,310 | 4,260 | 4,310 | 1,500 | 1,077.50 |
| 2014-12-18 | 4,280 | 4,280 | 4,260 | 4,260 | 1,200 | 1,065 |
| 2014-12-17 | 4,295 | 4,300 | 4,265 | 4,280 | 1,100 | 1,070 |
| 2014-12-16 | 4,290 | 4,300 | 4,270 | 4,295 | 1,500 | 1,073.75 |
| 2014-12-15 | 4,320 | 4,320 | 4,280 | 4,315 | 1,400 | 1,078.75 |
| 2014-12-12 | 4,290 | 4,320 | 4,280 | 4,320 | 1,400 | 1,080 |
| 2014-12-11 | 4,305 | 4,305 | 4,270 | 4,290 | 800 | 1,072.50 |
| 2014-12-10 | 4,315 | 4,320 | 4,270 | 4,315 | 3,400 | 1,078.75 |
| 2014-12-09 | 4,290 | 4,310 | 4,270 | 4,310 | 1,700 | 1,077.50 |
| 2014-12-08 | 4,280 | 4,310 | 4,270 | 4,310 | 2,100 | 1,077.50 |
| 2014-12-05 | 4,285 | 4,310 | 4,265 | 4,265 | 6,000 | 1,066.25 |
| 2014-12-04 | 4,310 | 4,310 | 4,255 | 4,285 | 1,600 | 1,071.25 |
| 2014-12-03 | 4,270 | 4,330 | 4,270 | 4,330 | 5,400 | 1,082.50 |
| 2014-12-02 | 4,210 | 4,280 | 4,195 | 4,250 | 5,000 | 1,062.50 |
| 2014-12-01 | 4,150 | 4,210 | 4,140 | 4,210 | 3,600 | 1,052.50 |
| 2014-11-28 | 4,170 | 4,180 | 4,150 | 4,150 | 1,500 | 1,037.50 |
| 2014-11-27 | 4,180 | 4,185 | 4,115 | 4,155 | 2,700 | 1,038.75 |
| 2014-11-26 | 4,070 | 4,200 | 4,070 | 4,180 | 7,400 | 1,045 |
| 2014-11-25 | 4,050 | 4,055 | 4,050 | 4,055 | 800 | 1,013.75 |
| 2014-11-21 | 4,050 | 4,050 | 4,020 | 4,050 | 3,700 | 1,012.50 |
| 2014-11-20 | 4,055 | 4,060 | 4,030 | 4,050 | 1,700 | 1,012.50 |
| 2014-11-19 | 4,050 | 4,050 | 4,040 | 4,050 | 1,000 | 1,012.50 |
| 2014-11-18 | 4,000 | 4,050 | 4,000 | 4,040 | 1,800 | 1,010 |
| 2014-11-17 | 4,030 | 4,030 | 4,000 | 4,000 | 2,400 | 1,000 |
| 2014-11-14 | 4,050 | 4,050 | 4,010 | 4,030 | 4,100 | 1,007.50 |
| 2014-11-13 | 4,080 | 4,090 | 4,045 | 4,050 | 2,400 | 1,012.50 |
| 2014-11-12 | 4,085 | 4,085 | 4,035 | 4,080 | 3,300 | 1,020 |
| 2014-11-11 | 4,035 | 4,100 | 4,030 | 4,030 | 2,400 | 1,007.50 |
| 2014-11-10 | 4,140 | 4,140 | 4,030 | 4,035 | 4,200 | 1,008.75 |
| 2014-11-07 | 4,185 | 4,185 | 4,035 | 4,070 | 8,300 | 1,017.50 |
| 2014-11-06 | 4,390 | 4,390 | 4,185 | 4,200 | 9,900 | 1,050 |
| 2014-11-05 | 4,185 | 4,450 | 4,185 | 4,450 | 15,700 | 1,112.50 |
| 2014-11-04 | 4,200 | 4,225 | 4,130 | 4,225 | 15,800 | 1,056.25 |
| 2014-10-31 | 3,995 | 4,030 | 3,960 | 4,030 | 1,500 | 1,007.50 |
| 2014-10-30 | 4,015 | 4,015 | 3,995 | 3,995 | 1,000 | 998.75 |
| 2014-10-29 | 3,995 | 4,010 | 3,995 | 4,010 | 700 | 1,002.50 |
| 2014-10-28 | 3,985 | 3,995 | 3,985 | 3,995 | 400 | 998.75 |
| 2014-10-27 | 3,955 | 3,990 | 3,955 | 3,985 | 400 | 996.25 |
| 2014-10-24 | 3,950 | 3,955 | 3,950 | 3,955 | 500 | 988.75 |
| 2014-10-23 | 3,935 | 3,995 | 3,935 | 3,950 | 500 | 987.50 |
| 2014-10-22 | 3,925 | 3,935 | 3,925 | 3,935 | 400 | 983.75 |
| 2014-10-21 | 3,970 | 3,975 | 3,925 | 3,950 | 800 | 987.50 |
| 2014-10-20 | 3,940 | 3,970 | 3,940 | 3,970 | 700 | 992.50 |
| 2014-10-17 | 3,905 | 3,975 | 3,905 | 3,905 | 800 | 976.25 |
| 2014-10-16 | 3,900 | 3,910 | 3,900 | 3,905 | 1,500 | 976.25 |
| 2014-10-15 | 3,935 | 3,950 | 3,915 | 3,915 | 1,100 | 978.75 |
| 2014-10-14 | 3,970 | 3,970 | 3,930 | 3,970 | 1,200 | 992.50 |
| 2014-10-10 | 3,970 | 4,040 | 3,940 | 3,970 | 1,100 | 992.50 |
| 2014-10-09 | 3,950 | 4,085 | 3,945 | 3,970 | 1,900 | 992.50 |
| 2014-10-08 | 3,975 | 3,980 | 3,935 | 3,980 | 500 | 995 |
| 2014-10-07 | 4,000 | 4,000 | 3,945 | 3,980 | 3,300 | 995 |
| 2014-10-06 | 3,990 | 3,990 | 3,940 | 3,950 | 2,200 | 987.50 |
| 2014-10-03 | 4,000 | 4,000 | 3,960 | 3,975 | 500 | 993.75 |
| 2014-10-02 | 4,000 | 4,000 | 3,970 | 3,995 | 3,300 | 998.75 |
| 2014-10-01 | 4,060 | 4,080 | 4,050 | 4,050 | 600 | 1,012.50 |
| 2014-09-30 | 4,130 | 4,130 | 4,070 | 4,070 | 700 | 1,017.50 |
| 2014-09-29 | 4,120 | 4,130 | 4,100 | 4,100 | 1,800 | 1,025 |
| 2014-09-26 | 4,100 | 4,135 | 4,070 | 4,100 | 5,100 | 1,025 |
| 2014-09-25 | 4,225 | 4,275 | 4,225 | 4,275 | 4,300 | 1,068.75 |
| 2014-09-24 | 4,160 | 4,225 | 4,160 | 4,225 | 3,300 | 1,056.25 |
| 2014-09-22 | 4,115 | 4,150 | 4,115 | 4,135 | 2,100 | 1,033.75 |
| 2014-09-19 | 4,100 | 4,110 | 4,095 | 4,110 | 1,700 | 1,027.50 |
| 2014-09-18 | 4,105 | 4,110 | 4,070 | 4,110 | 1,800 | 1,027.50 |
| 2014-09-17 | 4,100 | 4,100 | 4,095 | 4,100 | 1,000 | 1,025 |
| 2014-09-16 | 4,090 | 4,100 | 4,085 | 4,100 | 2,100 | 1,025 |
| 2014-09-12 | 4,080 | 4,090 | 4,080 | 4,080 | 600 | 1,020 |
| 2014-09-11 | 4,055 | 4,080 | 4,040 | 4,080 | 1,600 | 1,020 |
| 2014-09-10 | 4,050 | 4,055 | 4,020 | 4,055 | 700 | 1,013.75 |
| 2014-09-09 | 4,040 | 4,055 | 4,000 | 4,055 | 2,400 | 1,013.75 |
| 2014-09-08 | 4,050 | 4,050 | 4,040 | 4,050 | 1,600 | 1,012.50 |
| 2014-09-05 | 4,030 | 4,045 | 4,020 | 4,045 | 1,100 | 1,011.25 |
| 2014-09-04 | 4,040 | 4,040 | 4,030 | 4,030 | 700 | 1,007.50 |
| 2014-09-03 | 4,035 | 4,040 | 4,035 | 4,040 | 900 | 1,010 |
| 2014-09-02 | 4,030 | 4,050 | 4,030 | 4,035 | 1,700 | 1,008.75 |
| 2014-09-01 | 4,050 | 4,060 | 4,040 | 4,045 | 1,900 | 1,011.25 |
| 2014-08-29 | 4,045 | 4,060 | 4,045 | 4,050 | 1,000 | 1,012.50 |
| 2014-08-28 | 4,030 | 4,060 | 4,030 | 4,060 | 1,300 | 1,015 |
| 2014-08-27 | 4,010 | 4,030 | 3,990 | 4,030 | 1,700 | 1,007.50 |
| 2014-08-26 | 4,000 | 4,005 | 3,990 | 4,005 | 1,100 | 1,001.25 |
| 2014-08-25 | 3,995 | 4,000 | 3,995 | 4,000 | 3,300 | 1,000 |
| 2014-08-22 | 3,980 | 3,995 | 3,980 | 3,995 | 1,100 | 998.75 |
| 2014-08-21 | 3,985 | 3,990 | 3,980 | 3,980 | 700 | 995 |
| 2014-08-20 | 3,940 | 3,995 | 3,940 | 3,985 | 1,300 | 996.25 |
| 2014-08-19 | 3,995 | 3,995 | 3,950 | 3,950 | 600 | 987.50 |
| 2014-08-18 | 3,960 | 4,000 | 3,940 | 3,940 | 2,500 | 985 |
| 2014-08-15 | 3,955 | 3,955 | 3,955 | 3,955 | 600 | 988.75 |
| 2014-08-14 | 3,950 | 3,950 | 3,945 | 3,945 | 1,300 | 986.25 |
| 2014-08-13 | 3,930 | 3,950 | 3,920 | 3,940 | 1,000 | 985 |
| 2014-08-12 | 3,940 | 3,950 | 3,930 | 3,930 | 1,300 | 982.50 |
| 2014-08-11 | 3,920 | 3,940 | 3,920 | 3,930 | 800 | 982.50 |
| 2014-08-08 | 3,920 | 3,925 | 3,900 | 3,915 | 1,000 | 978.75 |
| 2014-08-07 | 3,920 | 3,930 | 3,920 | 3,925 | 500 | 981.25 |
| 2014-08-06 | 3,920 | 3,940 | 3,920 | 3,920 | 900 | 980 |
| 2014-08-05 | 3,940 | 3,940 | 3,925 | 3,925 | 400 | 981.25 |
| 2014-08-04 | 3,930 | 3,935 | 3,925 | 3,935 | 600 | 983.75 |
| 2014-08-01 | 3,935 | 3,935 | 3,930 | 3,930 | 500 | 982.50 |
| 2014-07-31 | 3,930 | 3,935 | 3,925 | 3,935 | 2,000 | 983.75 |
| 2014-07-30 | 3,930 | 3,930 | 3,905 | 3,930 | 900 | 982.50 |
| 2014-07-29 | 3,930 | 3,930 | 3,900 | 3,925 | 500 | 981.25 |
| 2014-07-28 | 3,930 | 3,930 | 3,905 | 3,930 | 1,100 | 982.50 |
| 2014-07-25 | 3,930 | 3,930 | 3,925 | 3,930 | 800 | 982.50 |
| 2014-07-24 | 3,925 | 3,930 | 3,925 | 3,925 | 1,100 | 981.25 |
| 2014-07-23 | 3,930 | 3,930 | 3,880 | 3,925 | 1,500 | 981.25 |
| 2014-07-22 | 3,900 | 3,930 | 3,885 | 3,930 | 1,100 | 982.50 |
| 2014-07-18 | 3,920 | 3,920 | 3,900 | 3,900 | 700 | 975 |
| 2014-07-17 | 3,915 | 3,915 | 3,890 | 3,890 | 500 | 972.50 |
| 2014-07-16 | 3,915 | 3,915 | 3,900 | 3,900 | 500 | 975 |
| 2014-07-15 | 3,915 | 3,920 | 3,910 | 3,915 | 600 | 978.75 |
| 2014-07-14 | 3,910 | 3,915 | 3,910 | 3,915 | 500 | 978.75 |
| 2014-07-11 | 3,910 | 3,920 | 3,910 | 3,910 | 3,100 | 977.50 |
| 2014-07-10 | 3,910 | 3,910 | 3,860 | 3,910 | 2,200 | 977.50 |
| 2014-07-09 | 3,920 | 3,920 | 3,900 | 3,900 | 900 | 975 |
| 2014-07-08 | 3,910 | 3,910 | 3,900 | 3,910 | 900 | 977.50 |
| 2014-07-07 | 3,920 | 3,920 | 3,900 | 3,900 | 800 | 975 |
| 2014-07-04 | 3,900 | 3,920 | 3,890 | 3,900 | 900 | 975 |
| 2014-07-03 | 3,895 | 3,900 | 3,890 | 3,890 | 1,300 | 972.50 |
| 2014-07-02 | 3,880 | 3,890 | 3,880 | 3,890 | 900 | 972.50 |
| 2014-07-01 | 3,870 | 3,890 | 3,870 | 3,880 | 1,700 | 970 |
| 2014-06-30 | 3,865 | 3,875 | 3,865 | 3,875 | 500 | 968.75 |
| 2014-06-27 | 3,870 | 3,870 | 3,865 | 3,870 | 900 | 967.50 |
| 2014-06-26 | 3,880 | 3,880 | 3,860 | 3,865 | 700 | 966.25 |
| 2014-06-25 | 3,845 | 3,860 | 3,845 | 3,860 | 1,000 | 965 |
| 2014-06-24 | 3,845 | 3,850 | 3,845 | 3,845 | 1,200 | 961.25 |
| 2014-06-23 | 3,835 | 3,845 | 3,835 | 3,845 | 1,000 | 961.25 |
| 2014-06-20 | 3,835 | 3,835 | 3,815 | 3,830 | 800 | 957.50 |
| 2014-06-19 | 3,830 | 3,830 | 3,830 | 3,830 | 800 | 957.50 |
| 2014-06-18 | 3,810 | 3,830 | 3,800 | 3,830 | 1,000 | 957.50 |
| 2014-06-17 | 3,780 | 3,830 | 3,780 | 3,790 | 600 | 947.50 |
| 2014-06-16 | 3,820 | 3,820 | 3,780 | 3,780 | 1,400 | 945 |
| 2014-06-13 | 3,800 | 3,800 | 3,780 | 3,780 | 1,000 | 945 |
| 2014-06-12 | 3,800 | 3,800 | 3,790 | 3,800 | 600 | 950 |
| 2014-06-11 | 3,790 | 3,810 | 3,790 | 3,800 | 700 | 950 |
| 2014-06-10 | 3,800 | 3,810 | 3,795 | 3,800 | 800 | 950 |
| 2014-06-09 | 3,800 | 3,800 | 3,795 | 3,800 | 700 | 950 |
| 2014-06-06 | 3,795 | 3,800 | 3,795 | 3,800 | 500 | 950 |
| 2014-06-05 | 3,780 | 3,795 | 3,780 | 3,795 | 400 | 948.75 |
| 2014-06-04 | 3,775 | 3,800 | 3,775 | 3,785 | 1,000 | 946.25 |
| 2014-06-03 | 3,795 | 3,800 | 3,745 | 3,760 | 1,700 | 940 |
| 2014-06-02 | 3,760 | 3,785 | 3,760 | 3,760 | 700 | 940 |
| 2014-05-30 | 3,785 | 3,805 | 3,750 | 3,750 | 400 | 937.50 |
| 2014-05-27 | 3,800 | 3,800 | 3,790 | 3,790 | 400 | 947.50 |
| 2014-05-26 | 3,800 | 3,830 | 3,800 | 3,800 | 1,400 | 950 |
| 2014-05-23 | 3,770 | 3,800 | 3,770 | 3,800 | 2,300 | 950 |
| 2014-05-22 | 3,770 | 3,770 | 3,770 | 3,770 | 200 | 942.50 |
| 2014-05-21 | 3,755 | 3,755 | 3,750 | 3,755 | 300 | 938.75 |
| 2014-05-20 | 3,750 | 3,755 | 3,720 | 3,720 | 1,200 | 930 |
| 2014-05-19 | 3,735 | 3,750 | 3,720 | 3,745 | 1,200 | 936.25 |
| 2014-05-16 | 3,755 | 3,755 | 3,705 | 3,720 | 1,100 | 930 |
| 2014-05-15 | 3,750 | 3,750 | 3,705 | 3,720 | 700 | 930 |
| 2014-05-14 | 3,735 | 3,750 | 3,705 | 3,750 | 1,200 | 937.50 |
| 2014-05-13 | 3,715 | 3,725 | 3,700 | 3,700 | 3,000 | 925 |
| 2014-05-12 | 3,720 | 3,740 | 3,720 | 3,720 | 400 | 930 |
| 2014-05-09 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 930 |
| 2014-05-08 | 3,740 | 3,740 | 3,710 | 3,710 | 2,100 | 927.50 |
| 2014-05-07 | 3,740 | 3,740 | 3,740 | 3,740 | 300 | 935 |
| 2014-05-02 | 3,750 | 3,750 | 3,740 | 3,740 | 700 | 935 |
| 2014-05-01 | 3,780 | 3,780 | 3,760 | 3,760 | 500 | 940 |
| 2014-04-30 | 3,760 | 3,790 | 3,760 | 3,790 | 300 | 947.50 |
| 2014-04-28 | 3,780 | 3,780 | 3,760 | 3,760 | 500 | 940 |
| 2014-04-25 | 3,790 | 3,800 | 3,780 | 3,780 | 1,400 | 945 |
| 2014-04-24 | 3,750 | 3,790 | 3,750 | 3,790 | 600 | 947.50 |
| 2014-04-22 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 937.50 |
| 2014-04-21 | 3,765 | 3,780 | 3,750 | 3,750 | 400 | 937.50 |
| 2014-04-18 | 3,755 | 3,760 | 3,755 | 3,755 | 500 | 938.75 |
| 2014-04-17 | 3,750 | 3,755 | 3,750 | 3,755 | 700 | 938.75 |
| 2014-04-16 | 3,730 | 3,745 | 3,730 | 3,745 | 600 | 936.25 |
| 2014-04-15 | 3,730 | 3,735 | 3,720 | 3,720 | 600 | 930 |
| 2014-04-14 | 3,700 | 3,730 | 3,700 | 3,730 | 600 | 932.50 |
| 2014-04-11 | 3,700 | 3,720 | 3,700 | 3,720 | 400 | 930 |
| 2014-04-10 | 3,710 | 3,720 | 3,700 | 3,720 | 1,100 | 930 |
| 2014-04-09 | 3,745 | 3,750 | 3,700 | 3,700 | 3,000 | 925 |
| 2014-04-08 | 3,750 | 3,750 | 3,720 | 3,740 | 1,900 | 935 |
| 2014-04-07 | 3,760 | 3,785 | 3,750 | 3,750 | 1,300 | 937.50 |
| 2014-04-04 | 3,730 | 3,780 | 3,730 | 3,730 | 1,200 | 932.50 |
| 2014-04-03 | 3,760 | 3,760 | 3,730 | 3,730 | 1,000 | 932.50 |
| 2014-04-02 | 3,750 | 3,765 | 3,740 | 3,760 | 700 | 940 |
| 2014-04-01 | 3,730 | 3,780 | 3,725 | 3,750 | 600 | 937.50 |
| 2014-03-31 | 3,730 | 3,740 | 3,730 | 3,730 | 700 | 932.50 |
| 2014-03-28 | 3,745 | 3,760 | 3,740 | 3,740 | 700 | 935 |
| 2014-03-27 | 3,720 | 3,820 | 3,720 | 3,765 | 2,500 | 941.25 |
| 2014-03-26 | 3,895 | 3,900 | 3,880 | 3,895 | 3,000 | 973.75 |
| 2014-03-25 | 3,870 | 3,890 | 3,870 | 3,890 | 1,300 | 972.50 |
| 2014-03-24 | 3,865 | 3,865 | 3,810 | 3,810 | 1,800 | 952.50 |
| 2014-03-20 | 3,890 | 3,890 | 3,795 | 3,795 | 3,800 | 948.75 |
| 2014-03-19 | 3,850 | 3,870 | 3,850 | 3,870 | 800 | 967.50 |
| 2014-03-18 | 3,890 | 3,890 | 3,870 | 3,870 | 900 | 967.50 |
| 2014-03-17 | 3,885 | 3,890 | 3,870 | 3,870 | 2,000 | 967.50 |
| 2014-03-14 | 3,850 | 3,880 | 3,850 | 3,880 | 1,500 | 970 |
| 2014-03-13 | 3,880 | 3,880 | 3,850 | 3,875 | 1,000 | 968.75 |
| 2014-03-12 | 3,860 | 3,865 | 3,860 | 3,865 | 400 | 966.25 |
| 2014-03-11 | 3,845 | 3,860 | 3,845 | 3,850 | 1,000 | 962.50 |
| 2014-03-10 | 3,850 | 3,850 | 3,845 | 3,845 | 1,000 | 961.25 |
| 2014-03-07 | 3,855 | 3,860 | 3,855 | 3,855 | 1,000 | 963.75 |
| 2014-03-06 | 3,850 | 3,860 | 3,850 | 3,850 | 800 | 962.50 |
| 2014-03-05 | 3,860 | 3,870 | 3,840 | 3,845 | 1,900 | 961.25 |
| 2014-03-04 | 3,850 | 3,860 | 3,835 | 3,850 | 1,200 | 962.50 |
| 2014-03-03 | 3,845 | 3,850 | 3,810 | 3,850 | 2,400 | 962.50 |
| 2014-02-28 | 3,810 | 3,830 | 3,800 | 3,815 | 1,500 | 953.75 |
| 2014-02-27 | 3,830 | 3,830 | 3,800 | 3,805 | 1,200 | 951.25 |
| 2014-02-26 | 3,790 | 3,800 | 3,790 | 3,795 | 1,000 | 948.75 |
| 2014-02-25 | 3,775 | 3,785 | 3,775 | 3,785 | 800 | 946.25 |
| 2014-02-24 | 3,785 | 3,795 | 3,770 | 3,775 | 1,500 | 943.75 |
| 2014-02-21 | 3,750 | 3,790 | 3,750 | 3,785 | 500 | 946.25 |
| 2014-02-20 | 3,770 | 3,795 | 3,750 | 3,750 | 700 | 937.50 |
| 2014-02-19 | 3,790 | 3,795 | 3,770 | 3,770 | 500 | 942.50 |
| 2014-02-18 | 3,750 | 3,780 | 3,750 | 3,770 | 600 | 942.50 |
| 2014-02-17 | 3,750 | 3,780 | 3,750 | 3,780 | 600 | 945 |
| 2014-02-14 | 3,780 | 3,780 | 3,750 | 3,750 | 1,500 | 937.50 |
| 2014-02-13 | 3,775 | 3,785 | 3,750 | 3,780 | 500 | 945 |
| 2014-02-12 | 3,750 | 3,780 | 3,750 | 3,775 | 800 | 943.75 |
| 2014-02-10 | 3,770 | 3,780 | 3,755 | 3,760 | 1,200 | 940 |
| 2014-02-07 | 3,780 | 3,795 | 3,770 | 3,770 | 700 | 942.50 |
| 2014-02-06 | 3,800 | 3,800 | 3,760 | 3,760 | 500 | 940 |
| 2014-02-05 | 3,855 | 3,855 | 3,750 | 3,755 | 800 | 938.75 |
| 2014-02-04 | 3,840 | 3,855 | 3,745 | 3,855 | 3,400 | 963.75 |
| 2014-02-03 | 3,800 | 3,870 | 3,800 | 3,855 | 2,000 | 963.75 |
| 2014-01-31 | 3,855 | 3,860 | 3,790 | 3,860 | 1,200 | 965 |
| 2014-01-30 | 3,860 | 3,860 | 3,810 | 3,855 | 700 | 963.75 |
| 2014-01-29 | 3,795 | 3,970 | 3,795 | 3,890 | 5,400 | 972.50 |
| 2014-01-28 | 3,750 | 3,795 | 3,750 | 3,795 | 1,100 | 948.75 |
| 2014-01-27 | 3,780 | 3,790 | 3,715 | 3,790 | 3,000 | 947.50 |
| 2014-01-24 | 3,790 | 3,795 | 3,790 | 3,795 | 1,600 | 948.75 |
| 2014-01-23 | 3,815 | 3,815 | 3,790 | 3,790 | 200 | 947.50 |
| 2014-01-22 | 3,785 | 3,815 | 3,785 | 3,815 | 600 | 953.75 |
| 2014-01-21 | 3,825 | 3,825 | 3,800 | 3,800 | 1,000 | 950 |
| 2014-01-20 | 3,835 | 3,835 | 3,785 | 3,785 | 1,500 | 946.25 |
| 2014-01-17 | 3,785 | 3,835 | 3,785 | 3,800 | 1,200 | 950 |
| 2014-01-16 | 3,765 | 3,850 | 3,765 | 3,850 | 3,300 | 962.50 |
| 2014-01-15 | 3,755 | 3,760 | 3,755 | 3,760 | 800 | 940 |
| 2014-01-14 | 3,745 | 3,755 | 3,745 | 3,755 | 2,400 | 938.75 |
| 2014-01-10 | 3,745 | 3,750 | 3,745 | 3,745 | 800 | 936.25 |
| 2014-01-09 | 3,745 | 3,745 | 3,735 | 3,735 | 1,200 | 933.75 |
| 2014-01-08 | 3,740 | 3,745 | 3,730 | 3,730 | 1,800 | 932.50 |
| 2014-01-07 | 3,710 | 3,730 | 3,700 | 3,720 | 2,400 | 930 |
| 2014-01-06 | 3,710 | 3,720 | 3,690 | 3,710 | 2,800 | 927.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株