2809 キユーピー(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 | 2,237 | 2,263 | 2,223 | 2,251 | 428,100 | 2,251 |
| 2014-12-29 | 2,269 | 2,271 | 2,235 | 2,256 | 549,700 | 2,256 |
| 2014-12-26 | 2,300 | 2,300 | 2,265 | 2,274 | 438,100 | 2,274 |
| 2014-12-25 | 2,290 | 2,297 | 2,262 | 2,281 | 395,100 | 2,281 |
| 2014-12-24 | 2,242 | 2,289 | 2,233 | 2,289 | 430,300 | 2,289 |
| 2014-12-22 | 2,222 | 2,249 | 2,209 | 2,235 | 477,500 | 2,235 |
| 2014-12-19 | 2,199 | 2,235 | 2,194 | 2,228 | 787,600 | 2,228 |
| 2014-12-18 | 2,157 | 2,177 | 2,135 | 2,161 | 796,700 | 2,161 |
| 2014-12-17 | 2,168 | 2,173 | 2,115 | 2,115 | 1,527,800 | 2,115 |
| 2014-12-16 | 2,198 | 2,284 | 2,195 | 2,218 | 1,884,000 | 2,218 |
| 2014-12-15 | 2,179 | 2,232 | 2,171 | 2,209 | 1,307,800 | 2,209 |
| 2014-12-12 | 2,122 | 2,198 | 2,105 | 2,175 | 1,764,300 | 2,175 |
| 2014-12-11 | 2,044 | 2,106 | 2,038 | 2,101 | 1,450,700 | 2,101 |
| 2014-12-10 | 1,982 | 2,049 | 1,975 | 2,038 | 1,526,000 | 2,038 |
| 2014-12-09 | 1,915 | 1,988 | 1,908 | 1,982 | 885,800 | 1,982 |
| 2014-12-08 | 1,927 | 1,929 | 1,909 | 1,925 | 356,800 | 1,925 |
| 2014-12-05 | 1,906 | 1,921 | 1,903 | 1,920 | 365,600 | 1,920 |
| 2014-12-04 | 1,925 | 1,930 | 1,909 | 1,912 | 505,500 | 1,912 |
| 2014-12-03 | 1,950 | 1,950 | 1,913 | 1,916 | 813,500 | 1,916 |
| 2014-12-02 | 1,945 | 1,959 | 1,937 | 1,951 | 300,100 | 1,951 |
| 2014-12-01 | 1,937 | 1,957 | 1,926 | 1,955 | 456,800 | 1,955 |
| 2014-11-28 | 1,940 | 1,960 | 1,937 | 1,942 | 561,800 | 1,942 |
| 2014-11-27 | 1,937 | 1,950 | 1,923 | 1,940 | 504,700 | 1,940 |
| 2014-11-26 | 1,965 | 1,970 | 1,940 | 1,943 | 869,600 | 1,943 |
| 2014-11-25 | 2,014 | 2,015 | 1,985 | 1,988 | 1,111,700 | 1,988 |
| 2014-11-21 | 2,015 | 2,025 | 1,983 | 2,008 | 863,200 | 2,008 |
| 2014-11-20 | 2,010 | 2,024 | 2,008 | 2,017 | 462,700 | 2,017 |
| 2014-11-19 | 2,020 | 2,035 | 2,005 | 2,014 | 378,100 | 2,014 |
| 2014-11-18 | 1,985 | 2,005 | 1,984 | 2,005 | 407,500 | 2,005 |
| 2014-11-17 | 2,012 | 2,019 | 1,977 | 1,984 | 543,200 | 1,984 |
| 2014-11-14 | 2,030 | 2,035 | 1,994 | 2,032 | 652,800 | 2,032 |
| 2014-11-13 | 1,964 | 2,015 | 1,963 | 2,015 | 584,200 | 2,015 |
| 2014-11-12 | 1,957 | 1,977 | 1,950 | 1,963 | 442,000 | 1,963 |
| 2014-11-11 | 1,930 | 1,956 | 1,926 | 1,950 | 353,000 | 1,950 |
| 2014-11-10 | 1,947 | 1,947 | 1,925 | 1,932 | 252,700 | 1,932 |
| 2014-11-07 | 1,947 | 1,950 | 1,929 | 1,939 | 303,100 | 1,939 |
| 2014-11-06 | 1,942 | 1,963 | 1,915 | 1,927 | 492,600 | 1,927 |
| 2014-11-05 | 1,913 | 1,940 | 1,911 | 1,936 | 498,700 | 1,936 |
| 2014-11-04 | 1,950 | 1,955 | 1,906 | 1,913 | 920,400 | 1,913 |
| 2014-10-31 | 1,882 | 1,929 | 1,882 | 1,919 | 667,700 | 1,919 |
| 2014-10-30 | 1,870 | 1,893 | 1,868 | 1,879 | 663,300 | 1,879 |
| 2014-10-29 | 1,860 | 1,893 | 1,860 | 1,868 | 825,800 | 1,868 |
| 2014-10-28 | 1,837 | 1,852 | 1,831 | 1,844 | 305,600 | 1,844 |
| 2014-10-27 | 1,812 | 1,837 | 1,809 | 1,837 | 314,100 | 1,837 |
| 2014-10-24 | 1,802 | 1,820 | 1,788 | 1,811 | 417,700 | 1,811 |
| 2014-10-23 | 1,783 | 1,796 | 1,776 | 1,784 | 214,700 | 1,784 |
| 2014-10-22 | 1,777 | 1,798 | 1,768 | 1,797 | 253,400 | 1,797 |
| 2014-10-21 | 1,777 | 1,798 | 1,749 | 1,751 | 458,000 | 1,751 |
| 2014-10-20 | 1,763 | 1,769 | 1,747 | 1,765 | 319,100 | 1,765 |
| 2014-10-17 | 1,764 | 1,769 | 1,718 | 1,722 | 435,400 | 1,722 |
| 2014-10-16 | 1,765 | 1,786 | 1,742 | 1,753 | 537,000 | 1,753 |
| 2014-10-15 | 1,780 | 1,793 | 1,768 | 1,790 | 305,600 | 1,790 |
| 2014-10-14 | 1,753 | 1,789 | 1,753 | 1,778 | 480,800 | 1,778 |
| 2014-10-10 | 1,776 | 1,796 | 1,775 | 1,791 | 396,600 | 1,791 |
| 2014-10-09 | 1,822 | 1,825 | 1,797 | 1,797 | 342,200 | 1,797 |
| 2014-10-08 | 1,806 | 1,827 | 1,805 | 1,821 | 276,300 | 1,821 |
| 2014-10-07 | 1,834 | 1,841 | 1,818 | 1,821 | 305,300 | 1,821 |
| 2014-10-06 | 1,833 | 1,840 | 1,812 | 1,827 | 343,100 | 1,827 |
| 2014-10-03 | 1,810 | 1,829 | 1,780 | 1,810 | 626,100 | 1,810 |
| 2014-10-02 | 1,851 | 1,875 | 1,809 | 1,818 | 520,600 | 1,818 |
| 2014-10-01 | 1,845 | 1,876 | 1,845 | 1,868 | 392,400 | 1,868 |
| 2014-09-30 | 1,858 | 1,858 | 1,833 | 1,852 | 399,700 | 1,852 |
| 2014-09-29 | 1,862 | 1,864 | 1,838 | 1,850 | 392,900 | 1,850 |
| 2014-09-26 | 1,856 | 1,863 | 1,841 | 1,844 | 333,200 | 1,844 |
| 2014-09-25 | 1,844 | 1,861 | 1,821 | 1,861 | 565,900 | 1,861 |
| 2014-09-24 | 1,816 | 1,845 | 1,805 | 1,844 | 403,300 | 1,844 |
| 2014-09-22 | 1,831 | 1,837 | 1,815 | 1,825 | 350,900 | 1,825 |
| 2014-09-19 | 1,823 | 1,846 | 1,820 | 1,835 | 545,500 | 1,835 |
| 2014-09-18 | 1,818 | 1,821 | 1,802 | 1,818 | 550,000 | 1,818 |
| 2014-09-17 | 1,791 | 1,813 | 1,784 | 1,807 | 512,100 | 1,807 |
| 2014-09-16 | 1,790 | 1,790 | 1,772 | 1,780 | 387,000 | 1,780 |
| 2014-09-12 | 1,769 | 1,785 | 1,766 | 1,784 | 633,200 | 1,784 |
| 2014-09-11 | 1,785 | 1,785 | 1,760 | 1,769 | 446,100 | 1,769 |
| 2014-09-10 | 1,764 | 1,782 | 1,760 | 1,780 | 389,300 | 1,780 |
| 2014-09-09 | 1,790 | 1,800 | 1,761 | 1,767 | 562,900 | 1,767 |
| 2014-09-08 | 1,785 | 1,785 | 1,759 | 1,779 | 468,200 | 1,779 |
| 2014-09-05 | 1,795 | 1,797 | 1,764 | 1,775 | 640,900 | 1,775 |
| 2014-09-04 | 1,750 | 1,791 | 1,742 | 1,781 | 866,100 | 1,781 |
| 2014-09-03 | 1,765 | 1,765 | 1,735 | 1,748 | 884,800 | 1,748 |
| 2014-09-02 | 1,795 | 1,795 | 1,758 | 1,764 | 578,800 | 1,764 |
| 2014-09-01 | 1,796 | 1,800 | 1,783 | 1,786 | 249,700 | 1,786 |
| 2014-08-29 | 1,786 | 1,810 | 1,780 | 1,782 | 721,300 | 1,782 |
| 2014-08-28 | 1,845 | 1,846 | 1,777 | 1,780 | 1,212,200 | 1,780 |
| 2014-08-27 | 1,876 | 1,889 | 1,842 | 1,851 | 562,100 | 1,851 |
| 2014-08-26 | 1,905 | 1,906 | 1,858 | 1,874 | 728,400 | 1,874 |
| 2014-08-25 | 1,912 | 1,927 | 1,912 | 1,915 | 213,000 | 1,915 |
| 2014-08-22 | 1,909 | 1,925 | 1,900 | 1,913 | 278,300 | 1,913 |
| 2014-08-21 | 1,901 | 1,913 | 1,895 | 1,905 | 272,000 | 1,905 |
| 2014-08-20 | 1,900 | 1,907 | 1,889 | 1,901 | 280,500 | 1,901 |
| 2014-08-19 | 1,899 | 1,929 | 1,895 | 1,905 | 622,100 | 1,905 |
| 2014-08-18 | 1,867 | 1,895 | 1,867 | 1,893 | 302,800 | 1,893 |
| 2014-08-15 | 1,889 | 1,893 | 1,847 | 1,867 | 530,300 | 1,867 |
| 2014-08-14 | 1,864 | 1,894 | 1,860 | 1,890 | 398,100 | 1,890 |
| 2014-08-13 | 1,857 | 1,857 | 1,831 | 1,856 | 504,100 | 1,856 |
| 2014-08-12 | 1,868 | 1,879 | 1,860 | 1,868 | 235,200 | 1,868 |
| 2014-08-11 | 1,864 | 1,869 | 1,841 | 1,866 | 475,700 | 1,866 |
| 2014-08-08 | 1,861 | 1,881 | 1,839 | 1,840 | 510,000 | 1,840 |
| 2014-08-07 | 1,864 | 1,881 | 1,858 | 1,878 | 428,000 | 1,878 |
| 2014-08-06 | 1,863 | 1,882 | 1,853 | 1,869 | 320,500 | 1,869 |
| 2014-08-05 | 1,883 | 1,890 | 1,871 | 1,872 | 253,200 | 1,872 |
| 2014-08-04 | 1,856 | 1,890 | 1,853 | 1,883 | 329,900 | 1,883 |
| 2014-08-01 | 1,849 | 1,864 | 1,842 | 1,856 | 270,900 | 1,856 |
| 2014-07-31 | 1,880 | 1,880 | 1,861 | 1,864 | 252,800 | 1,864 |
| 2014-07-30 | 1,879 | 1,884 | 1,855 | 1,871 | 608,800 | 1,871 |
| 2014-07-29 | 1,883 | 1,894 | 1,875 | 1,888 | 394,800 | 1,888 |
| 2014-07-28 | 1,894 | 1,900 | 1,883 | 1,890 | 406,000 | 1,890 |
| 2014-07-25 | 1,874 | 1,893 | 1,870 | 1,890 | 405,100 | 1,890 |
| 2014-07-24 | 1,870 | 1,876 | 1,849 | 1,867 | 507,500 | 1,867 |
| 2014-07-23 | 1,863 | 1,881 | 1,858 | 1,875 | 868,700 | 1,875 |
| 2014-07-22 | 1,820 | 1,872 | 1,820 | 1,847 | 1,250,200 | 1,847 |
| 2014-07-18 | 1,794 | 1,815 | 1,783 | 1,810 | 673,600 | 1,810 |
| 2014-07-17 | 1,770 | 1,806 | 1,757 | 1,799 | 1,028,800 | 1,799 |
| 2014-07-16 | 1,751 | 1,779 | 1,747 | 1,754 | 392,200 | 1,754 |
| 2014-07-15 | 1,751 | 1,753 | 1,742 | 1,751 | 239,800 | 1,751 |
| 2014-07-14 | 1,725 | 1,756 | 1,715 | 1,739 | 746,200 | 1,739 |
| 2014-07-11 | 1,699 | 1,728 | 1,692 | 1,717 | 508,300 | 1,717 |
| 2014-07-10 | 1,719 | 1,739 | 1,711 | 1,713 | 488,100 | 1,713 |
| 2014-07-09 | 1,691 | 1,717 | 1,688 | 1,709 | 418,600 | 1,709 |
| 2014-07-08 | 1,695 | 1,704 | 1,688 | 1,698 | 452,000 | 1,698 |
| 2014-07-07 | 1,696 | 1,704 | 1,684 | 1,695 | 306,600 | 1,695 |
| 2014-07-04 | 1,706 | 1,708 | 1,687 | 1,697 | 375,500 | 1,697 |
| 2014-07-03 | 1,700 | 1,705 | 1,680 | 1,703 | 435,300 | 1,703 |
| 2014-07-02 | 1,655 | 1,714 | 1,650 | 1,706 | 876,200 | 1,706 |
| 2014-07-01 | 1,649 | 1,665 | 1,645 | 1,655 | 440,900 | 1,655 |
| 2014-06-30 | 1,625 | 1,649 | 1,612 | 1,649 | 566,400 | 1,649 |
| 2014-06-27 | 1,627 | 1,630 | 1,608 | 1,624 | 517,500 | 1,624 |
| 2014-06-26 | 1,636 | 1,640 | 1,626 | 1,633 | 213,700 | 1,633 |
| 2014-06-25 | 1,639 | 1,648 | 1,631 | 1,633 | 286,900 | 1,633 |
| 2014-06-24 | 1,644 | 1,653 | 1,627 | 1,648 | 267,300 | 1,648 |
| 2014-06-23 | 1,652 | 1,654 | 1,628 | 1,650 | 436,200 | 1,650 |
| 2014-06-20 | 1,649 | 1,654 | 1,643 | 1,652 | 454,000 | 1,652 |
| 2014-06-19 | 1,621 | 1,649 | 1,618 | 1,649 | 390,900 | 1,649 |
| 2014-06-18 | 1,634 | 1,643 | 1,615 | 1,618 | 471,100 | 1,618 |
| 2014-06-17 | 1,610 | 1,635 | 1,604 | 1,632 | 487,300 | 1,632 |
| 2014-06-16 | 1,603 | 1,618 | 1,601 | 1,605 | 488,400 | 1,605 |
| 2014-06-13 | 1,580 | 1,607 | 1,578 | 1,599 | 661,000 | 1,599 |
| 2014-06-12 | 1,587 | 1,599 | 1,572 | 1,583 | 575,800 | 1,583 |
| 2014-06-11 | 1,581 | 1,589 | 1,573 | 1,587 | 302,900 | 1,587 |
| 2014-06-10 | 1,580 | 1,596 | 1,575 | 1,582 | 474,700 | 1,582 |
| 2014-06-09 | 1,565 | 1,587 | 1,552 | 1,576 | 771,200 | 1,576 |
| 2014-06-06 | 1,558 | 1,558 | 1,548 | 1,552 | 464,500 | 1,552 |
| 2014-06-05 | 1,556 | 1,564 | 1,546 | 1,558 | 333,600 | 1,558 |
| 2014-06-04 | 1,556 | 1,559 | 1,548 | 1,558 | 319,200 | 1,558 |
| 2014-06-03 | 1,556 | 1,565 | 1,547 | 1,557 | 421,400 | 1,557 |
| 2014-06-02 | 1,536 | 1,565 | 1,531 | 1,552 | 519,900 | 1,552 |
| 2014-05-30 | 1,505 | 1,544 | 1,505 | 1,530 | 679,600 | 1,530 |
| 2014-05-29 | 1,509 | 1,512 | 1,499 | 1,511 | 152,800 | 1,511 |
| 2014-05-28 | 1,500 | 1,519 | 1,488 | 1,511 | 397,300 | 1,511 |
| 2014-05-27 | 1,519 | 1,526 | 1,505 | 1,510 | 554,700 | 1,510 |
| 2014-05-26 | 1,503 | 1,519 | 1,491 | 1,518 | 375,200 | 1,518 |
| 2014-05-23 | 1,483 | 1,507 | 1,483 | 1,499 | 423,800 | 1,499 |
| 2014-05-22 | 1,480 | 1,481 | 1,464 | 1,479 | 299,600 | 1,479 |
| 2014-05-21 | 1,469 | 1,488 | 1,461 | 1,474 | 523,600 | 1,474 |
| 2014-05-20 | 1,459 | 1,472 | 1,451 | 1,462 | 401,400 | 1,462 |
| 2014-05-19 | 1,456 | 1,471 | 1,451 | 1,459 | 281,200 | 1,459 |
| 2014-05-16 | 1,441 | 1,459 | 1,441 | 1,456 | 412,500 | 1,456 |
| 2014-05-15 | 1,445 | 1,464 | 1,443 | 1,459 | 403,800 | 1,459 |
| 2014-05-14 | 1,431 | 1,461 | 1,430 | 1,460 | 390,800 | 1,460 |
| 2014-05-13 | 1,428 | 1,445 | 1,426 | 1,436 | 522,200 | 1,436 |
| 2014-05-12 | 1,420 | 1,428 | 1,414 | 1,414 | 206,600 | 1,414 |
| 2014-05-09 | 1,410 | 1,423 | 1,410 | 1,415 | 347,400 | 1,415 |
| 2014-05-08 | 1,411 | 1,431 | 1,410 | 1,417 | 425,200 | 1,417 |
| 2014-05-07 | 1,436 | 1,437 | 1,404 | 1,408 | 573,500 | 1,408 |
| 2014-05-02 | 1,454 | 1,455 | 1,436 | 1,442 | 337,700 | 1,442 |
| 2014-05-01 | 1,475 | 1,479 | 1,451 | 1,465 | 402,600 | 1,465 |
| 2014-04-30 | 1,480 | 1,482 | 1,464 | 1,469 | 400,400 | 1,469 |
| 2014-04-28 | 1,455 | 1,476 | 1,449 | 1,472 | 461,700 | 1,472 |
| 2014-04-25 | 1,446 | 1,470 | 1,444 | 1,458 | 282,500 | 1,458 |
| 2014-04-24 | 1,443 | 1,455 | 1,441 | 1,450 | 336,800 | 1,450 |
| 2014-04-23 | 1,436 | 1,444 | 1,420 | 1,444 | 314,200 | 1,444 |
| 2014-04-22 | 1,438 | 1,447 | 1,426 | 1,427 | 230,100 | 1,427 |
| 2014-04-21 | 1,443 | 1,448 | 1,433 | 1,439 | 150,100 | 1,439 |
| 2014-04-18 | 1,448 | 1,448 | 1,433 | 1,443 | 181,500 | 1,443 |
| 2014-04-17 | 1,454 | 1,457 | 1,446 | 1,447 | 225,400 | 1,447 |
| 2014-04-16 | 1,443 | 1,459 | 1,439 | 1,453 | 291,700 | 1,453 |
| 2014-04-15 | 1,403 | 1,435 | 1,397 | 1,431 | 805,300 | 1,431 |
| 2014-04-14 | 1,410 | 1,421 | 1,401 | 1,401 | 679,600 | 1,401 |
| 2014-04-11 | 1,425 | 1,426 | 1,404 | 1,413 | 727,000 | 1,413 |
| 2014-04-10 | 1,440 | 1,463 | 1,436 | 1,446 | 636,200 | 1,446 |
| 2014-04-09 | 1,444 | 1,444 | 1,425 | 1,428 | 663,700 | 1,428 |
| 2014-04-08 | 1,455 | 1,466 | 1,445 | 1,450 | 461,600 | 1,450 |
| 2014-04-07 | 1,458 | 1,472 | 1,450 | 1,463 | 625,900 | 1,463 |
| 2014-04-04 | 1,456 | 1,472 | 1,446 | 1,460 | 874,700 | 1,460 |
| 2014-04-03 | 1,410 | 1,461 | 1,407 | 1,456 | 1,552,400 | 1,456 |
| 2014-04-02 | 1,429 | 1,449 | 1,425 | 1,430 | 907,800 | 1,430 |
| 2014-04-01 | 1,420 | 1,426 | 1,407 | 1,424 | 949,300 | 1,424 |
| 2014-03-31 | 1,430 | 1,430 | 1,401 | 1,421 | 874,700 | 1,421 |
| 2014-03-28 | 1,396 | 1,426 | 1,390 | 1,425 | 860,100 | 1,425 |
| 2014-03-27 | 1,405 | 1,414 | 1,389 | 1,404 | 923,600 | 1,404 |
| 2014-03-26 | 1,433 | 1,435 | 1,391 | 1,408 | 1,008,900 | 1,408 |
| 2014-03-25 | 1,439 | 1,450 | 1,429 | 1,432 | 612,100 | 1,432 |
| 2014-03-24 | 1,451 | 1,478 | 1,430 | 1,444 | 689,400 | 1,444 |
| 2014-03-20 | 1,475 | 1,484 | 1,442 | 1,445 | 465,200 | 1,445 |
| 2014-03-19 | 1,479 | 1,491 | 1,470 | 1,476 | 412,800 | 1,476 |
| 2014-03-18 | 1,477 | 1,477 | 1,453 | 1,467 | 442,200 | 1,467 |
| 2014-03-17 | 1,472 | 1,485 | 1,449 | 1,468 | 645,700 | 1,468 |
| 2014-03-14 | 1,450 | 1,464 | 1,433 | 1,433 | 601,200 | 1,433 |
| 2014-03-13 | 1,455 | 1,470 | 1,445 | 1,465 | 231,500 | 1,465 |
| 2014-03-12 | 1,476 | 1,479 | 1,457 | 1,459 | 167,500 | 1,459 |
| 2014-03-11 | 1,488 | 1,492 | 1,475 | 1,490 | 183,600 | 1,490 |
| 2014-03-10 | 1,480 | 1,491 | 1,477 | 1,485 | 239,100 | 1,485 |
| 2014-03-07 | 1,483 | 1,483 | 1,466 | 1,479 | 221,300 | 1,479 |
| 2014-03-06 | 1,469 | 1,472 | 1,460 | 1,471 | 195,100 | 1,471 |
| 2014-03-05 | 1,474 | 1,478 | 1,453 | 1,460 | 152,600 | 1,460 |
| 2014-03-04 | 1,455 | 1,468 | 1,443 | 1,464 | 133,300 | 1,464 |
| 2014-03-03 | 1,460 | 1,470 | 1,439 | 1,455 | 142,100 | 1,455 |
| 2014-02-28 | 1,471 | 1,471 | 1,447 | 1,464 | 243,500 | 1,464 |
| 2014-02-27 | 1,469 | 1,477 | 1,450 | 1,463 | 180,800 | 1,463 |
| 2014-02-26 | 1,464 | 1,473 | 1,457 | 1,465 | 172,300 | 1,465 |
| 2014-02-25 | 1,450 | 1,463 | 1,439 | 1,463 | 226,200 | 1,463 |
| 2014-02-24 | 1,439 | 1,457 | 1,426 | 1,444 | 279,400 | 1,444 |
| 2014-02-21 | 1,426 | 1,444 | 1,425 | 1,439 | 284,100 | 1,439 |
| 2014-02-20 | 1,434 | 1,443 | 1,407 | 1,412 | 399,600 | 1,412 |
| 2014-02-19 | 1,445 | 1,456 | 1,437 | 1,449 | 220,200 | 1,449 |
| 2014-02-18 | 1,445 | 1,461 | 1,430 | 1,445 | 360,500 | 1,445 |
| 2014-02-17 | 1,445 | 1,454 | 1,422 | 1,451 | 213,100 | 1,451 |
| 2014-02-14 | 1,445 | 1,462 | 1,429 | 1,439 | 329,300 | 1,439 |
| 2014-02-13 | 1,451 | 1,465 | 1,441 | 1,446 | 213,500 | 1,446 |
| 2014-02-12 | 1,443 | 1,455 | 1,437 | 1,451 | 210,600 | 1,451 |
| 2014-02-10 | 1,442 | 1,447 | 1,416 | 1,421 | 162,700 | 1,421 |
| 2014-02-07 | 1,412 | 1,430 | 1,411 | 1,422 | 270,500 | 1,422 |
| 2014-02-06 | 1,408 | 1,412 | 1,394 | 1,402 | 216,400 | 1,402 |
| 2014-02-05 | 1,418 | 1,432 | 1,395 | 1,412 | 336,700 | 1,412 |
| 2014-02-04 | 1,449 | 1,455 | 1,406 | 1,407 | 463,800 | 1,407 |
| 2014-02-03 | 1,459 | 1,483 | 1,451 | 1,474 | 356,300 | 1,474 |
| 2014-01-31 | 1,479 | 1,479 | 1,452 | 1,464 | 272,700 | 1,464 |
| 2014-01-30 | 1,461 | 1,463 | 1,445 | 1,461 | 263,000 | 1,461 |
| 2014-01-29 | 1,451 | 1,491 | 1,451 | 1,491 | 342,700 | 1,491 |
| 2014-01-28 | 1,446 | 1,455 | 1,437 | 1,445 | 297,100 | 1,445 |
| 2014-01-27 | 1,450 | 1,460 | 1,441 | 1,447 | 336,700 | 1,447 |
| 2014-01-24 | 1,478 | 1,479 | 1,462 | 1,467 | 393,000 | 1,467 |
| 2014-01-23 | 1,499 | 1,504 | 1,490 | 1,490 | 333,700 | 1,490 |
| 2014-01-22 | 1,498 | 1,500 | 1,483 | 1,497 | 231,900 | 1,497 |
| 2014-01-21 | 1,496 | 1,505 | 1,492 | 1,497 | 186,800 | 1,497 |
| 2014-01-20 | 1,494 | 1,498 | 1,483 | 1,491 | 161,200 | 1,491 |
| 2014-01-17 | 1,496 | 1,498 | 1,485 | 1,487 | 375,600 | 1,487 |
| 2014-01-16 | 1,498 | 1,512 | 1,494 | 1,503 | 381,500 | 1,503 |
| 2014-01-15 | 1,491 | 1,497 | 1,480 | 1,494 | 449,800 | 1,494 |
| 2014-01-14 | 1,489 | 1,492 | 1,472 | 1,477 | 545,900 | 1,477 |
| 2014-01-10 | 1,470 | 1,489 | 1,458 | 1,489 | 1,022,300 | 1,489 |
| 2014-01-09 | 1,446 | 1,446 | 1,432 | 1,441 | 278,100 | 1,441 |
| 2014-01-08 | 1,435 | 1,447 | 1,429 | 1,447 | 265,100 | 1,447 |
| 2014-01-07 | 1,460 | 1,460 | 1,430 | 1,430 | 446,100 | 1,430 |
| 2014-01-06 | 1,462 | 1,473 | 1,456 | 1,469 | 401,700 | 1,469 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株