2810 ハウス食品グループ本社(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 | 2,114 | 2,114 | 2,082 | 2,084 | 94,000 | 2,084 |
| 2014-12-29 | 2,115 | 2,125 | 2,092 | 2,106 | 258,400 | 2,106 |
| 2014-12-26 | 2,117 | 2,119 | 2,093 | 2,107 | 386,400 | 2,107 |
| 2014-12-25 | 2,100 | 2,119 | 2,093 | 2,111 | 170,900 | 2,111 |
| 2014-12-24 | 2,086 | 2,108 | 2,074 | 2,108 | 229,300 | 2,108 |
| 2014-12-22 | 2,069 | 2,072 | 2,046 | 2,059 | 224,200 | 2,059 |
| 2014-12-19 | 2,073 | 2,083 | 2,042 | 2,074 | 244,000 | 2,074 |
| 2014-12-18 | 2,024 | 2,050 | 2,014 | 2,037 | 214,500 | 2,037 |
| 2014-12-17 | 1,999 | 2,011 | 1,976 | 1,989 | 390,900 | 1,989 |
| 2014-12-16 | 2,020 | 2,041 | 2,002 | 2,003 | 435,000 | 2,003 |
| 2014-12-15 | 2,020 | 2,063 | 2,017 | 2,051 | 220,900 | 2,051 |
| 2014-12-12 | 2,037 | 2,056 | 2,030 | 2,037 | 495,200 | 2,037 |
| 2014-12-11 | 2,082 | 2,096 | 2,038 | 2,057 | 480,900 | 2,057 |
| 2014-12-10 | 2,077 | 2,107 | 2,068 | 2,083 | 495,000 | 2,083 |
| 2014-12-09 | 2,050 | 2,084 | 2,048 | 2,077 | 277,200 | 2,077 |
| 2014-12-08 | 2,073 | 2,084 | 2,035 | 2,063 | 339,300 | 2,063 |
| 2014-12-05 | 2,060 | 2,077 | 2,039 | 2,073 | 259,700 | 2,073 |
| 2014-12-04 | 2,089 | 2,105 | 2,036 | 2,061 | 623,900 | 2,061 |
| 2014-12-03 | 2,080 | 2,106 | 2,073 | 2,088 | 513,700 | 2,088 |
| 2014-12-02 | 2,080 | 2,125 | 2,076 | 2,094 | 549,300 | 2,094 |
| 2014-12-01 | 2,010 | 2,114 | 2,010 | 2,102 | 929,100 | 2,102 |
| 2014-11-28 | 1,981 | 1,997 | 1,981 | 1,993 | 141,900 | 1,993 |
| 2014-11-27 | 1,992 | 2,007 | 1,978 | 1,988 | 192,300 | 1,988 |
| 2014-11-26 | 2,028 | 2,032 | 1,992 | 1,996 | 293,300 | 1,996 |
| 2014-11-25 | 2,056 | 2,056 | 2,017 | 2,027 | 237,100 | 2,027 |
| 2014-11-21 | 2,045 | 2,059 | 2,031 | 2,052 | 151,900 | 2,052 |
| 2014-11-20 | 2,048 | 2,056 | 2,031 | 2,048 | 262,200 | 2,048 |
| 2014-11-19 | 2,060 | 2,078 | 2,041 | 2,053 | 276,000 | 2,053 |
| 2014-11-18 | 2,018 | 2,057 | 2,014 | 2,054 | 474,600 | 2,054 |
| 2014-11-17 | 2,025 | 2,033 | 1,985 | 1,996 | 405,900 | 1,996 |
| 2014-11-14 | 2,000 | 2,039 | 1,999 | 2,036 | 650,900 | 2,036 |
| 2014-11-13 | 1,935 | 1,994 | 1,935 | 1,993 | 407,000 | 1,993 |
| 2014-11-12 | 1,940 | 1,959 | 1,935 | 1,936 | 380,500 | 1,936 |
| 2014-11-11 | 1,909 | 1,937 | 1,909 | 1,926 | 232,100 | 1,926 |
| 2014-11-10 | 1,920 | 1,933 | 1,903 | 1,907 | 262,800 | 1,907 |
| 2014-11-07 | 1,907 | 1,948 | 1,896 | 1,939 | 442,300 | 1,939 |
| 2014-11-06 | 1,913 | 1,929 | 1,877 | 1,888 | 395,200 | 1,888 |
| 2014-11-05 | 1,873 | 1,900 | 1,862 | 1,899 | 423,300 | 1,899 |
| 2014-11-04 | 1,940 | 1,950 | 1,871 | 1,874 | 609,900 | 1,874 |
| 2014-10-31 | 1,800 | 1,916 | 1,781 | 1,912 | 1,090,200 | 1,912 |
| 2014-10-30 | 1,903 | 1,903 | 1,865 | 1,874 | 550,400 | 1,874 |
| 2014-10-29 | 1,890 | 1,908 | 1,880 | 1,903 | 257,400 | 1,903 |
| 2014-10-28 | 1,875 | 1,883 | 1,868 | 1,878 | 118,100 | 1,878 |
| 2014-10-27 | 1,858 | 1,884 | 1,856 | 1,874 | 266,800 | 1,874 |
| 2014-10-24 | 1,842 | 1,844 | 1,818 | 1,841 | 161,000 | 1,841 |
| 2014-10-23 | 1,815 | 1,838 | 1,812 | 1,823 | 153,600 | 1,823 |
| 2014-10-22 | 1,812 | 1,832 | 1,803 | 1,827 | 169,300 | 1,827 |
| 2014-10-21 | 1,814 | 1,819 | 1,785 | 1,791 | 150,300 | 1,791 |
| 2014-10-20 | 1,802 | 1,816 | 1,800 | 1,812 | 237,300 | 1,812 |
| 2014-10-17 | 1,800 | 1,807 | 1,758 | 1,759 | 247,700 | 1,759 |
| 2014-10-16 | 1,801 | 1,828 | 1,786 | 1,792 | 248,200 | 1,792 |
| 2014-10-15 | 1,819 | 1,834 | 1,817 | 1,829 | 305,200 | 1,829 |
| 2014-10-14 | 1,806 | 1,838 | 1,801 | 1,820 | 297,800 | 1,820 |
| 2014-10-10 | 1,832 | 1,859 | 1,831 | 1,838 | 213,700 | 1,838 |
| 2014-10-09 | 1,893 | 1,899 | 1,857 | 1,859 | 177,800 | 1,859 |
| 2014-10-08 | 1,865 | 1,897 | 1,864 | 1,889 | 314,200 | 1,889 |
| 2014-10-07 | 1,876 | 1,894 | 1,874 | 1,874 | 206,600 | 1,874 |
| 2014-10-06 | 1,899 | 1,900 | 1,874 | 1,876 | 207,300 | 1,876 |
| 2014-10-03 | 1,865 | 1,890 | 1,865 | 1,885 | 190,700 | 1,885 |
| 2014-10-02 | 1,899 | 1,916 | 1,870 | 1,872 | 235,500 | 1,872 |
| 2014-10-01 | 1,900 | 1,924 | 1,883 | 1,915 | 265,700 | 1,915 |
| 2014-09-30 | 1,918 | 1,921 | 1,881 | 1,904 | 335,800 | 1,904 |
| 2014-09-29 | 1,920 | 1,922 | 1,907 | 1,918 | 165,200 | 1,918 |
| 2014-09-26 | 1,897 | 1,917 | 1,890 | 1,912 | 354,300 | 1,912 |
| 2014-09-25 | 1,922 | 1,940 | 1,920 | 1,940 | 326,500 | 1,940 |
| 2014-09-24 | 1,914 | 1,920 | 1,907 | 1,915 | 343,400 | 1,915 |
| 2014-09-22 | 1,892 | 1,916 | 1,884 | 1,916 | 486,000 | 1,916 |
| 2014-09-19 | 1,874 | 1,887 | 1,869 | 1,883 | 280,000 | 1,883 |
| 2014-09-18 | 1,863 | 1,874 | 1,861 | 1,870 | 352,800 | 1,870 |
| 2014-09-17 | 1,842 | 1,863 | 1,834 | 1,856 | 430,700 | 1,856 |
| 2014-09-16 | 1,840 | 1,843 | 1,826 | 1,842 | 289,700 | 1,842 |
| 2014-09-12 | 1,828 | 1,836 | 1,816 | 1,835 | 337,000 | 1,835 |
| 2014-09-11 | 1,828 | 1,830 | 1,809 | 1,819 | 234,200 | 1,819 |
| 2014-09-10 | 1,799 | 1,820 | 1,797 | 1,818 | 247,700 | 1,818 |
| 2014-09-09 | 1,819 | 1,819 | 1,795 | 1,799 | 362,300 | 1,799 |
| 2014-09-08 | 1,832 | 1,833 | 1,803 | 1,807 | 364,500 | 1,807 |
| 2014-09-05 | 1,830 | 1,831 | 1,818 | 1,821 | 309,700 | 1,821 |
| 2014-09-04 | 1,830 | 1,830 | 1,817 | 1,824 | 282,700 | 1,824 |
| 2014-09-03 | 1,858 | 1,864 | 1,820 | 1,829 | 574,700 | 1,829 |
| 2014-09-02 | 1,867 | 1,873 | 1,852 | 1,857 | 251,100 | 1,857 |
| 2014-09-01 | 1,866 | 1,868 | 1,855 | 1,856 | 198,100 | 1,856 |
| 2014-08-29 | 1,856 | 1,872 | 1,852 | 1,866 | 296,000 | 1,866 |
| 2014-08-28 | 1,901 | 1,901 | 1,851 | 1,861 | 494,200 | 1,861 |
| 2014-08-27 | 1,912 | 1,917 | 1,893 | 1,901 | 176,100 | 1,901 |
| 2014-08-26 | 1,914 | 1,917 | 1,896 | 1,900 | 203,100 | 1,900 |
| 2014-08-25 | 1,926 | 1,938 | 1,909 | 1,914 | 240,000 | 1,914 |
| 2014-08-22 | 1,910 | 1,915 | 1,905 | 1,908 | 143,200 | 1,908 |
| 2014-08-21 | 1,910 | 1,912 | 1,895 | 1,907 | 190,700 | 1,907 |
| 2014-08-20 | 1,909 | 1,913 | 1,898 | 1,906 | 207,300 | 1,906 |
| 2014-08-19 | 1,901 | 1,913 | 1,899 | 1,910 | 180,200 | 1,910 |
| 2014-08-18 | 1,900 | 1,903 | 1,887 | 1,897 | 193,100 | 1,897 |
| 2014-08-15 | 1,907 | 1,929 | 1,899 | 1,903 | 242,300 | 1,903 |
| 2014-08-14 | 1,876 | 1,913 | 1,875 | 1,908 | 308,800 | 1,908 |
| 2014-08-13 | 1,880 | 1,880 | 1,857 | 1,876 | 349,600 | 1,876 |
| 2014-08-12 | 1,884 | 1,890 | 1,872 | 1,888 | 256,400 | 1,888 |
| 2014-08-11 | 1,886 | 1,886 | 1,859 | 1,879 | 229,400 | 1,879 |
| 2014-08-08 | 1,854 | 1,874 | 1,847 | 1,853 | 430,900 | 1,853 |
| 2014-08-07 | 1,835 | 1,868 | 1,835 | 1,865 | 305,900 | 1,865 |
| 2014-08-06 | 1,825 | 1,847 | 1,819 | 1,833 | 325,600 | 1,833 |
| 2014-08-05 | 1,849 | 1,852 | 1,828 | 1,831 | 330,200 | 1,831 |
| 2014-08-04 | 1,850 | 1,858 | 1,836 | 1,848 | 268,800 | 1,848 |
| 2014-08-01 | 1,860 | 1,863 | 1,810 | 1,843 | 776,500 | 1,843 |
| 2014-07-31 | 1,900 | 1,921 | 1,857 | 1,869 | 1,140,700 | 1,869 |
| 2014-07-30 | 1,999 | 2,000 | 1,977 | 2,000 | 283,400 | 2,000 |
| 2014-07-29 | 1,991 | 1,999 | 1,988 | 1,998 | 148,000 | 1,998 |
| 2014-07-28 | 1,992 | 1,996 | 1,985 | 1,994 | 160,200 | 1,994 |
| 2014-07-25 | 1,982 | 1,990 | 1,972 | 1,990 | 176,700 | 1,990 |
| 2014-07-24 | 1,999 | 1,999 | 1,977 | 1,980 | 193,400 | 1,980 |
| 2014-07-23 | 1,980 | 2,010 | 1,971 | 1,998 | 533,500 | 1,998 |
| 2014-07-22 | 1,964 | 1,983 | 1,961 | 1,978 | 180,900 | 1,978 |
| 2014-07-18 | 1,955 | 1,960 | 1,934 | 1,956 | 153,400 | 1,956 |
| 2014-07-17 | 1,959 | 1,970 | 1,956 | 1,968 | 165,800 | 1,968 |
| 2014-07-16 | 1,949 | 1,963 | 1,938 | 1,953 | 191,900 | 1,953 |
| 2014-07-15 | 1,936 | 1,965 | 1,933 | 1,963 | 281,400 | 1,963 |
| 2014-07-14 | 1,929 | 1,941 | 1,920 | 1,936 | 231,200 | 1,936 |
| 2014-07-11 | 1,911 | 1,931 | 1,896 | 1,929 | 180,800 | 1,929 |
| 2014-07-10 | 1,950 | 1,970 | 1,930 | 1,930 | 271,200 | 1,930 |
| 2014-07-09 | 1,926 | 1,977 | 1,913 | 1,935 | 913,700 | 1,935 |
| 2014-07-08 | 1,937 | 1,947 | 1,927 | 1,934 | 267,200 | 1,934 |
| 2014-07-07 | 1,930 | 1,935 | 1,922 | 1,928 | 135,700 | 1,928 |
| 2014-07-04 | 1,925 | 1,932 | 1,921 | 1,931 | 106,700 | 1,931 |
| 2014-07-03 | 1,926 | 1,928 | 1,912 | 1,919 | 129,600 | 1,919 |
| 2014-07-02 | 1,910 | 1,935 | 1,908 | 1,922 | 237,500 | 1,922 |
| 2014-07-01 | 1,900 | 1,918 | 1,891 | 1,910 | 295,300 | 1,910 |
| 2014-06-30 | 1,870 | 1,900 | 1,859 | 1,899 | 321,000 | 1,899 |
| 2014-06-27 | 1,887 | 1,887 | 1,849 | 1,864 | 232,400 | 1,864 |
| 2014-06-26 | 1,892 | 1,893 | 1,868 | 1,872 | 213,600 | 1,872 |
| 2014-06-25 | 1,879 | 1,890 | 1,872 | 1,880 | 305,200 | 1,880 |
| 2014-06-24 | 1,860 | 1,880 | 1,856 | 1,873 | 342,600 | 1,873 |
| 2014-06-23 | 1,860 | 1,865 | 1,845 | 1,859 | 353,100 | 1,859 |
| 2014-06-20 | 1,869 | 1,872 | 1,848 | 1,848 | 437,000 | 1,848 |
| 2014-06-19 | 1,833 | 1,873 | 1,833 | 1,866 | 418,100 | 1,866 |
| 2014-06-18 | 1,829 | 1,834 | 1,819 | 1,828 | 244,500 | 1,828 |
| 2014-06-17 | 1,825 | 1,837 | 1,809 | 1,831 | 323,300 | 1,831 |
| 2014-06-16 | 1,839 | 1,851 | 1,819 | 1,825 | 285,200 | 1,825 |
| 2014-06-13 | 1,808 | 1,843 | 1,801 | 1,839 | 657,000 | 1,839 |
| 2014-06-12 | 1,839 | 1,860 | 1,835 | 1,848 | 462,100 | 1,848 |
| 2014-06-11 | 1,859 | 1,862 | 1,837 | 1,853 | 485,200 | 1,853 |
| 2014-06-10 | 1,866 | 1,888 | 1,854 | 1,860 | 390,000 | 1,860 |
| 2014-06-09 | 1,887 | 1,888 | 1,861 | 1,865 | 345,700 | 1,865 |
| 2014-06-06 | 1,885 | 1,895 | 1,871 | 1,887 | 291,000 | 1,887 |
| 2014-06-05 | 1,873 | 1,887 | 1,868 | 1,884 | 292,500 | 1,884 |
| 2014-06-04 | 1,887 | 1,887 | 1,842 | 1,873 | 467,600 | 1,873 |
| 2014-06-03 | 1,893 | 1,910 | 1,882 | 1,889 | 572,800 | 1,889 |
| 2014-06-02 | 1,850 | 1,893 | 1,848 | 1,888 | 375,400 | 1,888 |
| 2014-05-30 | 1,851 | 1,865 | 1,846 | 1,848 | 292,900 | 1,848 |
| 2014-05-29 | 1,853 | 1,853 | 1,836 | 1,851 | 279,000 | 1,851 |
| 2014-05-28 | 1,855 | 1,868 | 1,843 | 1,853 | 398,600 | 1,853 |
| 2014-05-27 | 1,862 | 1,865 | 1,838 | 1,842 | 372,400 | 1,842 |
| 2014-05-26 | 1,839 | 1,863 | 1,826 | 1,862 | 436,800 | 1,862 |
| 2014-05-23 | 1,830 | 1,833 | 1,816 | 1,833 | 316,200 | 1,833 |
| 2014-05-22 | 1,800 | 1,829 | 1,791 | 1,827 | 335,700 | 1,827 |
| 2014-05-21 | 1,791 | 1,804 | 1,784 | 1,799 | 323,500 | 1,799 |
| 2014-05-20 | 1,775 | 1,796 | 1,771 | 1,791 | 288,200 | 1,791 |
| 2014-05-19 | 1,761 | 1,795 | 1,760 | 1,769 | 420,200 | 1,769 |
| 2014-05-16 | 1,762 | 1,763 | 1,742 | 1,757 | 387,000 | 1,757 |
| 2014-05-15 | 1,755 | 1,764 | 1,737 | 1,762 | 313,700 | 1,762 |
| 2014-05-14 | 1,753 | 1,771 | 1,746 | 1,753 | 496,800 | 1,753 |
| 2014-05-13 | 1,750 | 1,773 | 1,746 | 1,754 | 586,400 | 1,754 |
| 2014-05-12 | 1,757 | 1,785 | 1,741 | 1,746 | 702,100 | 1,746 |
| 2014-05-09 | 1,758 | 1,845 | 1,755 | 1,797 | 1,255,600 | 1,797 |
| 2014-05-08 | 1,663 | 1,693 | 1,663 | 1,675 | 210,500 | 1,675 |
| 2014-05-07 | 1,691 | 1,691 | 1,662 | 1,664 | 307,500 | 1,664 |
| 2014-05-02 | 1,705 | 1,707 | 1,693 | 1,697 | 195,300 | 1,697 |
| 2014-05-01 | 1,700 | 1,708 | 1,682 | 1,705 | 225,600 | 1,705 |
| 2014-04-30 | 1,692 | 1,704 | 1,686 | 1,700 | 223,000 | 1,700 |
| 2014-04-28 | 1,693 | 1,694 | 1,677 | 1,691 | 164,800 | 1,691 |
| 2014-04-25 | 1,679 | 1,700 | 1,665 | 1,694 | 232,700 | 1,694 |
| 2014-04-24 | 1,675 | 1,681 | 1,658 | 1,674 | 177,200 | 1,674 |
| 2014-04-23 | 1,666 | 1,679 | 1,658 | 1,673 | 143,800 | 1,673 |
| 2014-04-22 | 1,685 | 1,685 | 1,665 | 1,666 | 107,800 | 1,666 |
| 2014-04-21 | 1,679 | 1,692 | 1,652 | 1,677 | 105,700 | 1,677 |
| 2014-04-18 | 1,673 | 1,679 | 1,662 | 1,679 | 64,200 | 1,679 |
| 2014-04-17 | 1,674 | 1,677 | 1,666 | 1,673 | 148,000 | 1,673 |
| 2014-04-16 | 1,665 | 1,672 | 1,655 | 1,667 | 186,000 | 1,667 |
| 2014-04-15 | 1,636 | 1,659 | 1,631 | 1,657 | 183,700 | 1,657 |
| 2014-04-14 | 1,629 | 1,644 | 1,625 | 1,633 | 133,300 | 1,633 |
| 2014-04-11 | 1,629 | 1,644 | 1,623 | 1,632 | 144,400 | 1,632 |
| 2014-04-10 | 1,658 | 1,668 | 1,642 | 1,647 | 182,600 | 1,647 |
| 2014-04-09 | 1,653 | 1,656 | 1,634 | 1,642 | 270,000 | 1,642 |
| 2014-04-08 | 1,668 | 1,673 | 1,653 | 1,662 | 137,700 | 1,662 |
| 2014-04-07 | 1,677 | 1,694 | 1,670 | 1,677 | 125,100 | 1,677 |
| 2014-04-04 | 1,694 | 1,696 | 1,683 | 1,692 | 132,300 | 1,692 |
| 2014-04-03 | 1,682 | 1,699 | 1,674 | 1,695 | 252,000 | 1,695 |
| 2014-04-02 | 1,706 | 1,709 | 1,684 | 1,684 | 202,600 | 1,684 |
| 2014-04-01 | 1,717 | 1,718 | 1,691 | 1,702 | 195,300 | 1,702 |
| 2014-03-31 | 1,699 | 1,719 | 1,690 | 1,714 | 297,900 | 1,714 |
| 2014-03-28 | 1,663 | 1,693 | 1,651 | 1,693 | 365,100 | 1,693 |
| 2014-03-27 | 1,646 | 1,684 | 1,639 | 1,673 | 383,100 | 1,673 |
| 2014-03-26 | 1,690 | 1,711 | 1,672 | 1,679 | 523,500 | 1,679 |
| 2014-03-25 | 1,648 | 1,693 | 1,645 | 1,663 | 505,400 | 1,663 |
| 2014-03-24 | 1,619 | 1,675 | 1,617 | 1,658 | 437,700 | 1,658 |
| 2014-03-20 | 1,616 | 1,629 | 1,596 | 1,597 | 291,200 | 1,597 |
| 2014-03-19 | 1,611 | 1,616 | 1,598 | 1,603 | 121,500 | 1,603 |
| 2014-03-18 | 1,607 | 1,612 | 1,588 | 1,597 | 186,300 | 1,597 |
| 2014-03-17 | 1,602 | 1,610 | 1,577 | 1,586 | 235,100 | 1,586 |
| 2014-03-14 | 1,616 | 1,641 | 1,588 | 1,601 | 392,100 | 1,601 |
| 2014-03-13 | 1,640 | 1,644 | 1,628 | 1,640 | 162,300 | 1,640 |
| 2014-03-12 | 1,665 | 1,670 | 1,643 | 1,646 | 160,700 | 1,646 |
| 2014-03-11 | 1,668 | 1,675 | 1,664 | 1,673 | 105,600 | 1,673 |
| 2014-03-10 | 1,664 | 1,672 | 1,650 | 1,659 | 215,900 | 1,659 |
| 2014-03-07 | 1,649 | 1,664 | 1,641 | 1,663 | 207,000 | 1,663 |
| 2014-03-06 | 1,646 | 1,647 | 1,625 | 1,645 | 191,100 | 1,645 |
| 2014-03-05 | 1,645 | 1,655 | 1,638 | 1,641 | 185,900 | 1,641 |
| 2014-03-04 | 1,624 | 1,641 | 1,612 | 1,639 | 158,200 | 1,639 |
| 2014-03-03 | 1,629 | 1,633 | 1,611 | 1,627 | 188,900 | 1,627 |
| 2014-02-28 | 1,625 | 1,638 | 1,615 | 1,635 | 150,200 | 1,635 |
| 2014-02-27 | 1,631 | 1,642 | 1,617 | 1,631 | 118,100 | 1,631 |
| 2014-02-26 | 1,634 | 1,642 | 1,627 | 1,636 | 140,600 | 1,636 |
| 2014-02-25 | 1,625 | 1,640 | 1,623 | 1,640 | 223,900 | 1,640 |
| 2014-02-24 | 1,617 | 1,639 | 1,601 | 1,620 | 280,700 | 1,620 |
| 2014-02-21 | 1,595 | 1,615 | 1,585 | 1,612 | 289,600 | 1,612 |
| 2014-02-20 | 1,590 | 1,590 | 1,575 | 1,583 | 202,100 | 1,583 |
| 2014-02-19 | 1,580 | 1,598 | 1,561 | 1,588 | 264,000 | 1,588 |
| 2014-02-18 | 1,570 | 1,585 | 1,563 | 1,582 | 182,500 | 1,582 |
| 2014-02-17 | 1,560 | 1,574 | 1,539 | 1,571 | 145,200 | 1,571 |
| 2014-02-14 | 1,570 | 1,580 | 1,548 | 1,563 | 273,300 | 1,563 |
| 2014-02-13 | 1,560 | 1,575 | 1,555 | 1,561 | 210,500 | 1,561 |
| 2014-02-12 | 1,548 | 1,569 | 1,547 | 1,567 | 168,300 | 1,567 |
| 2014-02-10 | 1,541 | 1,543 | 1,523 | 1,537 | 165,900 | 1,537 |
| 2014-02-07 | 1,501 | 1,527 | 1,501 | 1,523 | 201,800 | 1,523 |
| 2014-02-06 | 1,514 | 1,517 | 1,499 | 1,499 | 232,200 | 1,499 |
| 2014-02-05 | 1,488 | 1,516 | 1,485 | 1,513 | 308,100 | 1,513 |
| 2014-02-04 | 1,520 | 1,524 | 1,485 | 1,486 | 389,000 | 1,486 |
| 2014-02-03 | 1,540 | 1,553 | 1,530 | 1,531 | 228,500 | 1,531 |
| 2014-01-31 | 1,558 | 1,565 | 1,526 | 1,540 | 269,800 | 1,540 |
| 2014-01-30 | 1,531 | 1,554 | 1,523 | 1,546 | 283,900 | 1,546 |
| 2014-01-29 | 1,549 | 1,572 | 1,548 | 1,571 | 190,100 | 1,571 |
| 2014-01-28 | 1,549 | 1,549 | 1,528 | 1,528 | 222,700 | 1,528 |
| 2014-01-27 | 1,545 | 1,547 | 1,530 | 1,538 | 285,900 | 1,538 |
| 2014-01-24 | 1,551 | 1,555 | 1,540 | 1,553 | 333,200 | 1,553 |
| 2014-01-23 | 1,580 | 1,580 | 1,556 | 1,556 | 212,100 | 1,556 |
| 2014-01-22 | 1,585 | 1,586 | 1,569 | 1,580 | 179,400 | 1,580 |
| 2014-01-21 | 1,590 | 1,594 | 1,580 | 1,584 | 168,800 | 1,584 |
| 2014-01-20 | 1,589 | 1,595 | 1,584 | 1,588 | 107,600 | 1,588 |
| 2014-01-17 | 1,571 | 1,585 | 1,565 | 1,582 | 207,900 | 1,582 |
| 2014-01-16 | 1,576 | 1,583 | 1,563 | 1,574 | 358,000 | 1,574 |
| 2014-01-15 | 1,556 | 1,576 | 1,549 | 1,576 | 224,100 | 1,576 |
| 2014-01-14 | 1,567 | 1,567 | 1,547 | 1,550 | 316,300 | 1,550 |
| 2014-01-10 | 1,566 | 1,569 | 1,552 | 1,566 | 285,100 | 1,566 |
| 2014-01-09 | 1,581 | 1,581 | 1,565 | 1,572 | 189,200 | 1,572 |
| 2014-01-08 | 1,570 | 1,586 | 1,564 | 1,586 | 182,400 | 1,586 |
| 2014-01-07 | 1,586 | 1,586 | 1,555 | 1,557 | 211,500 | 1,557 |
| 2014-01-06 | 1,595 | 1,599 | 1,580 | 1,583 | 200,700 | 1,583 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
