2811 カゴメ(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 | 1,830 | 1,833 | 1,818 | 1,828 | 157,900 | 1,828 |
| 2014-12-29 | 1,830 | 1,837 | 1,822 | 1,830 | 237,100 | 1,830 |
| 2014-12-26 | 1,853 | 1,857 | 1,822 | 1,836 | 354,100 | 1,836 |
| 2014-12-25 | 1,883 | 1,883 | 1,870 | 1,875 | 417,700 | 1,875 |
| 2014-12-24 | 1,870 | 1,885 | 1,868 | 1,883 | 371,700 | 1,883 |
| 2014-12-22 | 1,851 | 1,868 | 1,851 | 1,863 | 290,000 | 1,863 |
| 2014-12-19 | 1,848 | 1,850 | 1,827 | 1,850 | 416,400 | 1,850 |
| 2014-12-18 | 1,844 | 1,849 | 1,831 | 1,836 | 189,400 | 1,836 |
| 2014-12-17 | 1,824 | 1,837 | 1,816 | 1,819 | 306,600 | 1,819 |
| 2014-12-16 | 1,835 | 1,844 | 1,815 | 1,824 | 289,600 | 1,824 |
| 2014-12-15 | 1,818 | 1,855 | 1,810 | 1,850 | 430,500 | 1,850 |
| 2014-12-12 | 1,827 | 1,831 | 1,815 | 1,817 | 308,200 | 1,817 |
| 2014-12-11 | 1,819 | 1,834 | 1,806 | 1,829 | 402,200 | 1,829 |
| 2014-12-10 | 1,828 | 1,835 | 1,819 | 1,827 | 302,900 | 1,827 |
| 2014-12-09 | 1,801 | 1,830 | 1,801 | 1,828 | 340,100 | 1,828 |
| 2014-12-08 | 1,800 | 1,808 | 1,799 | 1,808 | 255,500 | 1,808 |
| 2014-12-05 | 1,792 | 1,800 | 1,787 | 1,800 | 165,900 | 1,800 |
| 2014-12-04 | 1,798 | 1,799 | 1,786 | 1,787 | 192,900 | 1,787 |
| 2014-12-03 | 1,780 | 1,793 | 1,777 | 1,789 | 189,600 | 1,789 |
| 2014-12-02 | 1,780 | 1,782 | 1,771 | 1,780 | 302,000 | 1,780 |
| 2014-12-01 | 1,770 | 1,780 | 1,768 | 1,780 | 186,600 | 1,780 |
| 2014-11-28 | 1,771 | 1,782 | 1,766 | 1,770 | 215,500 | 1,770 |
| 2014-11-27 | 1,782 | 1,782 | 1,761 | 1,771 | 236,000 | 1,771 |
| 2014-11-26 | 1,779 | 1,785 | 1,773 | 1,777 | 161,600 | 1,777 |
| 2014-11-25 | 1,789 | 1,790 | 1,771 | 1,772 | 214,500 | 1,772 |
| 2014-11-21 | 1,790 | 1,793 | 1,770 | 1,784 | 272,600 | 1,784 |
| 2014-11-20 | 1,795 | 1,798 | 1,787 | 1,788 | 113,900 | 1,788 |
| 2014-11-19 | 1,796 | 1,799 | 1,785 | 1,791 | 267,100 | 1,791 |
| 2014-11-18 | 1,775 | 1,789 | 1,775 | 1,785 | 237,000 | 1,785 |
| 2014-11-17 | 1,802 | 1,802 | 1,768 | 1,773 | 290,500 | 1,773 |
| 2014-11-14 | 1,808 | 1,808 | 1,794 | 1,804 | 290,200 | 1,804 |
| 2014-11-13 | 1,783 | 1,802 | 1,783 | 1,801 | 372,500 | 1,801 |
| 2014-11-12 | 1,790 | 1,800 | 1,782 | 1,782 | 335,300 | 1,782 |
| 2014-11-11 | 1,761 | 1,788 | 1,761 | 1,777 | 260,100 | 1,777 |
| 2014-11-10 | 1,761 | 1,769 | 1,751 | 1,761 | 177,300 | 1,761 |
| 2014-11-07 | 1,764 | 1,770 | 1,760 | 1,767 | 192,600 | 1,767 |
| 2014-11-06 | 1,776 | 1,785 | 1,754 | 1,760 | 341,500 | 1,760 |
| 2014-11-05 | 1,761 | 1,779 | 1,752 | 1,776 | 402,400 | 1,776 |
| 2014-11-04 | 1,807 | 1,810 | 1,770 | 1,770 | 732,900 | 1,770 |
| 2014-10-31 | 1,785 | 1,811 | 1,780 | 1,807 | 778,900 | 1,807 |
| 2014-10-30 | 1,775 | 1,785 | 1,767 | 1,778 | 327,800 | 1,778 |
| 2014-10-29 | 1,767 | 1,785 | 1,761 | 1,770 | 314,300 | 1,770 |
| 2014-10-28 | 1,721 | 1,770 | 1,720 | 1,755 | 600,000 | 1,755 |
| 2014-10-27 | 1,729 | 1,730 | 1,717 | 1,723 | 226,000 | 1,723 |
| 2014-10-24 | 1,727 | 1,728 | 1,712 | 1,722 | 145,600 | 1,722 |
| 2014-10-23 | 1,717 | 1,722 | 1,708 | 1,717 | 146,200 | 1,717 |
| 2014-10-22 | 1,700 | 1,719 | 1,695 | 1,715 | 220,000 | 1,715 |
| 2014-10-21 | 1,690 | 1,698 | 1,681 | 1,689 | 226,200 | 1,689 |
| 2014-10-20 | 1,684 | 1,692 | 1,676 | 1,691 | 201,200 | 1,691 |
| 2014-10-17 | 1,674 | 1,680 | 1,652 | 1,656 | 377,300 | 1,656 |
| 2014-10-16 | 1,681 | 1,697 | 1,670 | 1,674 | 363,700 | 1,674 |
| 2014-10-15 | 1,681 | 1,700 | 1,681 | 1,694 | 247,400 | 1,694 |
| 2014-10-14 | 1,689 | 1,705 | 1,680 | 1,681 | 351,800 | 1,681 |
| 2014-10-10 | 1,700 | 1,703 | 1,692 | 1,695 | 264,600 | 1,695 |
| 2014-10-09 | 1,716 | 1,719 | 1,701 | 1,702 | 211,400 | 1,702 |
| 2014-10-08 | 1,714 | 1,725 | 1,709 | 1,716 | 257,000 | 1,716 |
| 2014-10-07 | 1,722 | 1,734 | 1,720 | 1,721 | 272,700 | 1,721 |
| 2014-10-06 | 1,729 | 1,730 | 1,721 | 1,721 | 169,900 | 1,721 |
| 2014-10-03 | 1,712 | 1,721 | 1,710 | 1,716 | 218,800 | 1,716 |
| 2014-10-02 | 1,730 | 1,732 | 1,714 | 1,715 | 297,900 | 1,715 |
| 2014-10-01 | 1,734 | 1,745 | 1,728 | 1,736 | 268,100 | 1,736 |
| 2014-09-30 | 1,740 | 1,742 | 1,730 | 1,735 | 173,900 | 1,735 |
| 2014-09-29 | 1,745 | 1,745 | 1,736 | 1,740 | 143,200 | 1,740 |
| 2014-09-26 | 1,741 | 1,741 | 1,730 | 1,735 | 257,600 | 1,735 |
| 2014-09-25 | 1,747 | 1,755 | 1,743 | 1,751 | 320,600 | 1,751 |
| 2014-09-24 | 1,744 | 1,748 | 1,741 | 1,747 | 218,800 | 1,747 |
| 2014-09-22 | 1,750 | 1,753 | 1,742 | 1,743 | 175,800 | 1,743 |
| 2014-09-19 | 1,747 | 1,753 | 1,738 | 1,748 | 211,700 | 1,748 |
| 2014-09-18 | 1,746 | 1,748 | 1,742 | 1,744 | 158,500 | 1,744 |
| 2014-09-17 | 1,744 | 1,749 | 1,741 | 1,741 | 176,200 | 1,741 |
| 2014-09-16 | 1,743 | 1,748 | 1,741 | 1,744 | 108,400 | 1,744 |
| 2014-09-12 | 1,740 | 1,746 | 1,738 | 1,741 | 279,600 | 1,741 |
| 2014-09-11 | 1,755 | 1,756 | 1,742 | 1,746 | 137,400 | 1,746 |
| 2014-09-10 | 1,731 | 1,753 | 1,730 | 1,753 | 266,900 | 1,753 |
| 2014-09-09 | 1,746 | 1,746 | 1,731 | 1,732 | 205,300 | 1,732 |
| 2014-09-08 | 1,752 | 1,754 | 1,736 | 1,738 | 190,700 | 1,738 |
| 2014-09-05 | 1,743 | 1,748 | 1,741 | 1,744 | 193,600 | 1,744 |
| 2014-09-04 | 1,738 | 1,749 | 1,737 | 1,741 | 179,200 | 1,741 |
| 2014-09-03 | 1,750 | 1,750 | 1,735 | 1,738 | 244,400 | 1,738 |
| 2014-09-02 | 1,748 | 1,753 | 1,741 | 1,745 | 186,900 | 1,745 |
| 2014-09-01 | 1,753 | 1,755 | 1,739 | 1,747 | 210,000 | 1,747 |
| 2014-08-29 | 1,757 | 1,762 | 1,751 | 1,755 | 267,600 | 1,755 |
| 2014-08-28 | 1,770 | 1,770 | 1,756 | 1,768 | 249,400 | 1,768 |
| 2014-08-27 | 1,780 | 1,781 | 1,770 | 1,779 | 267,800 | 1,779 |
| 2014-08-26 | 1,778 | 1,784 | 1,773 | 1,781 | 247,000 | 1,781 |
| 2014-08-25 | 1,777 | 1,779 | 1,773 | 1,775 | 160,700 | 1,775 |
| 2014-08-22 | 1,774 | 1,780 | 1,772 | 1,775 | 155,900 | 1,775 |
| 2014-08-21 | 1,769 | 1,775 | 1,766 | 1,772 | 147,900 | 1,772 |
| 2014-08-20 | 1,770 | 1,778 | 1,765 | 1,770 | 185,100 | 1,770 |
| 2014-08-19 | 1,778 | 1,778 | 1,762 | 1,765 | 250,700 | 1,765 |
| 2014-08-18 | 1,773 | 1,780 | 1,770 | 1,774 | 139,500 | 1,774 |
| 2014-08-15 | 1,783 | 1,783 | 1,773 | 1,775 | 169,200 | 1,775 |
| 2014-08-14 | 1,775 | 1,784 | 1,766 | 1,783 | 281,300 | 1,783 |
| 2014-08-13 | 1,751 | 1,772 | 1,746 | 1,770 | 350,800 | 1,770 |
| 2014-08-12 | 1,746 | 1,757 | 1,746 | 1,755 | 227,400 | 1,755 |
| 2014-08-11 | 1,746 | 1,747 | 1,734 | 1,747 | 353,500 | 1,747 |
| 2014-08-08 | 1,743 | 1,754 | 1,730 | 1,734 | 459,100 | 1,734 |
| 2014-08-07 | 1,728 | 1,744 | 1,725 | 1,742 | 241,100 | 1,742 |
| 2014-08-06 | 1,727 | 1,735 | 1,721 | 1,722 | 227,200 | 1,722 |
| 2014-08-05 | 1,729 | 1,734 | 1,722 | 1,727 | 221,000 | 1,727 |
| 2014-08-04 | 1,724 | 1,727 | 1,718 | 1,720 | 207,600 | 1,720 |
| 2014-08-01 | 1,727 | 1,730 | 1,717 | 1,720 | 296,400 | 1,720 |
| 2014-07-31 | 1,732 | 1,737 | 1,728 | 1,729 | 273,400 | 1,729 |
| 2014-07-30 | 1,745 | 1,749 | 1,728 | 1,729 | 395,800 | 1,729 |
| 2014-07-29 | 1,745 | 1,763 | 1,740 | 1,748 | 497,300 | 1,748 |
| 2014-07-28 | 1,750 | 1,768 | 1,740 | 1,742 | 683,700 | 1,742 |
| 2014-07-25 | 1,746 | 1,750 | 1,742 | 1,748 | 184,800 | 1,748 |
| 2014-07-24 | 1,745 | 1,751 | 1,735 | 1,744 | 389,300 | 1,744 |
| 2014-07-23 | 1,748 | 1,750 | 1,736 | 1,741 | 485,400 | 1,741 |
| 2014-07-22 | 1,768 | 1,778 | 1,736 | 1,740 | 948,300 | 1,740 |
| 2014-07-18 | 1,797 | 1,810 | 1,790 | 1,808 | 151,900 | 1,808 |
| 2014-07-17 | 1,799 | 1,810 | 1,799 | 1,808 | 193,800 | 1,808 |
| 2014-07-16 | 1,786 | 1,803 | 1,786 | 1,800 | 199,700 | 1,800 |
| 2014-07-15 | 1,799 | 1,800 | 1,790 | 1,798 | 196,400 | 1,798 |
| 2014-07-14 | 1,788 | 1,796 | 1,782 | 1,790 | 221,800 | 1,790 |
| 2014-07-11 | 1,760 | 1,788 | 1,760 | 1,776 | 351,200 | 1,776 |
| 2014-07-10 | 1,798 | 1,805 | 1,779 | 1,779 | 339,600 | 1,779 |
| 2014-07-09 | 1,790 | 1,800 | 1,785 | 1,798 | 171,400 | 1,798 |
| 2014-07-08 | 1,792 | 1,800 | 1,791 | 1,792 | 140,500 | 1,792 |
| 2014-07-07 | 1,799 | 1,800 | 1,795 | 1,796 | 89,200 | 1,796 |
| 2014-07-04 | 1,798 | 1,800 | 1,794 | 1,799 | 102,400 | 1,799 |
| 2014-07-03 | 1,790 | 1,800 | 1,790 | 1,800 | 144,400 | 1,800 |
| 2014-07-02 | 1,799 | 1,800 | 1,791 | 1,794 | 189,200 | 1,794 |
| 2014-07-01 | 1,790 | 1,800 | 1,785 | 1,797 | 279,100 | 1,797 |
| 2014-06-30 | 1,772 | 1,795 | 1,771 | 1,793 | 262,700 | 1,793 |
| 2014-06-27 | 1,771 | 1,776 | 1,757 | 1,770 | 153,400 | 1,770 |
| 2014-06-26 | 1,766 | 1,782 | 1,764 | 1,773 | 198,500 | 1,773 |
| 2014-06-25 | 1,771 | 1,780 | 1,764 | 1,767 | 258,600 | 1,767 |
| 2014-06-24 | 1,779 | 1,790 | 1,775 | 1,781 | 254,200 | 1,781 |
| 2014-06-23 | 1,775 | 1,780 | 1,771 | 1,779 | 150,400 | 1,779 |
| 2014-06-20 | 1,776 | 1,780 | 1,770 | 1,771 | 222,100 | 1,771 |
| 2014-06-19 | 1,763 | 1,777 | 1,761 | 1,776 | 250,300 | 1,776 |
| 2014-06-18 | 1,762 | 1,764 | 1,755 | 1,758 | 137,400 | 1,758 |
| 2014-06-17 | 1,748 | 1,763 | 1,744 | 1,762 | 353,800 | 1,762 |
| 2014-06-16 | 1,743 | 1,746 | 1,730 | 1,740 | 154,600 | 1,740 |
| 2014-06-13 | 1,735 | 1,750 | 1,735 | 1,750 | 302,500 | 1,750 |
| 2014-06-12 | 1,740 | 1,749 | 1,735 | 1,749 | 194,300 | 1,749 |
| 2014-06-11 | 1,734 | 1,745 | 1,731 | 1,745 | 155,100 | 1,745 |
| 2014-06-10 | 1,736 | 1,744 | 1,728 | 1,733 | 164,000 | 1,733 |
| 2014-06-09 | 1,738 | 1,739 | 1,730 | 1,733 | 97,000 | 1,733 |
| 2014-06-06 | 1,734 | 1,742 | 1,733 | 1,738 | 163,800 | 1,738 |
| 2014-06-05 | 1,732 | 1,734 | 1,723 | 1,734 | 132,100 | 1,734 |
| 2014-06-04 | 1,740 | 1,740 | 1,727 | 1,732 | 132,000 | 1,732 |
| 2014-06-03 | 1,744 | 1,745 | 1,738 | 1,742 | 126,000 | 1,742 |
| 2014-06-02 | 1,738 | 1,745 | 1,733 | 1,744 | 153,100 | 1,744 |
| 2014-05-30 | 1,732 | 1,745 | 1,728 | 1,738 | 370,300 | 1,738 |
| 2014-05-29 | 1,729 | 1,737 | 1,725 | 1,735 | 162,600 | 1,735 |
| 2014-05-28 | 1,731 | 1,742 | 1,727 | 1,736 | 299,600 | 1,736 |
| 2014-05-27 | 1,722 | 1,733 | 1,722 | 1,724 | 154,600 | 1,724 |
| 2014-05-26 | 1,706 | 1,740 | 1,697 | 1,738 | 366,500 | 1,738 |
| 2014-05-23 | 1,702 | 1,703 | 1,692 | 1,701 | 220,300 | 1,701 |
| 2014-05-22 | 1,691 | 1,703 | 1,683 | 1,702 | 276,900 | 1,702 |
| 2014-05-21 | 1,685 | 1,692 | 1,683 | 1,689 | 126,800 | 1,689 |
| 2014-05-20 | 1,688 | 1,693 | 1,677 | 1,690 | 194,900 | 1,690 |
| 2014-05-19 | 1,685 | 1,688 | 1,676 | 1,679 | 203,200 | 1,679 |
| 2014-05-16 | 1,678 | 1,681 | 1,670 | 1,678 | 305,800 | 1,678 |
| 2014-05-15 | 1,688 | 1,688 | 1,675 | 1,678 | 173,300 | 1,678 |
| 2014-05-14 | 1,691 | 1,694 | 1,683 | 1,693 | 188,000 | 1,693 |
| 2014-05-13 | 1,694 | 1,697 | 1,682 | 1,685 | 208,200 | 1,685 |
| 2014-05-12 | 1,682 | 1,686 | 1,675 | 1,675 | 169,800 | 1,675 |
| 2014-05-09 | 1,676 | 1,690 | 1,676 | 1,677 | 263,600 | 1,677 |
| 2014-05-08 | 1,690 | 1,693 | 1,670 | 1,672 | 501,000 | 1,672 |
| 2014-05-07 | 1,710 | 1,714 | 1,688 | 1,688 | 286,200 | 1,688 |
| 2014-05-02 | 1,721 | 1,721 | 1,707 | 1,711 | 120,900 | 1,711 |
| 2014-05-01 | 1,730 | 1,734 | 1,711 | 1,721 | 246,000 | 1,721 |
| 2014-04-30 | 1,726 | 1,739 | 1,723 | 1,729 | 308,400 | 1,729 |
| 2014-04-28 | 1,717 | 1,725 | 1,706 | 1,725 | 208,700 | 1,725 |
| 2014-04-25 | 1,730 | 1,730 | 1,698 | 1,723 | 587,100 | 1,723 |
| 2014-04-24 | 1,745 | 1,750 | 1,743 | 1,748 | 179,400 | 1,748 |
| 2014-04-23 | 1,738 | 1,747 | 1,730 | 1,747 | 262,200 | 1,747 |
| 2014-04-22 | 1,740 | 1,743 | 1,729 | 1,729 | 171,400 | 1,729 |
| 2014-04-21 | 1,729 | 1,742 | 1,725 | 1,740 | 194,400 | 1,740 |
| 2014-04-18 | 1,729 | 1,730 | 1,719 | 1,729 | 107,700 | 1,729 |
| 2014-04-17 | 1,719 | 1,735 | 1,715 | 1,729 | 218,700 | 1,729 |
| 2014-04-16 | 1,709 | 1,718 | 1,706 | 1,718 | 172,500 | 1,718 |
| 2014-04-15 | 1,700 | 1,703 | 1,689 | 1,703 | 174,800 | 1,703 |
| 2014-04-14 | 1,690 | 1,702 | 1,685 | 1,685 | 233,600 | 1,685 |
| 2014-04-11 | 1,689 | 1,700 | 1,682 | 1,690 | 234,900 | 1,690 |
| 2014-04-10 | 1,700 | 1,716 | 1,700 | 1,700 | 188,500 | 1,700 |
| 2014-04-09 | 1,695 | 1,700 | 1,686 | 1,688 | 293,800 | 1,688 |
| 2014-04-08 | 1,703 | 1,722 | 1,696 | 1,707 | 232,800 | 1,707 |
| 2014-04-07 | 1,708 | 1,720 | 1,706 | 1,709 | 170,600 | 1,709 |
| 2014-04-04 | 1,727 | 1,733 | 1,717 | 1,718 | 186,200 | 1,718 |
| 2014-04-03 | 1,728 | 1,735 | 1,721 | 1,733 | 290,400 | 1,733 |
| 2014-04-02 | 1,744 | 1,749 | 1,727 | 1,727 | 326,200 | 1,727 |
| 2014-04-01 | 1,745 | 1,745 | 1,728 | 1,742 | 219,900 | 1,742 |
| 2014-03-31 | 1,749 | 1,750 | 1,737 | 1,749 | 303,000 | 1,749 |
| 2014-03-28 | 1,714 | 1,748 | 1,714 | 1,748 | 369,700 | 1,748 |
| 2014-03-27 | 1,693 | 1,728 | 1,690 | 1,722 | 388,600 | 1,722 |
| 2014-03-26 | 1,738 | 1,752 | 1,722 | 1,729 | 561,700 | 1,729 |
| 2014-03-25 | 1,727 | 1,759 | 1,717 | 1,720 | 564,700 | 1,720 |
| 2014-03-24 | 1,700 | 1,736 | 1,700 | 1,727 | 518,400 | 1,727 |
| 2014-03-20 | 1,699 | 1,700 | 1,673 | 1,674 | 386,300 | 1,674 |
| 2014-03-19 | 1,700 | 1,708 | 1,686 | 1,693 | 234,900 | 1,693 |
| 2014-03-18 | 1,696 | 1,703 | 1,687 | 1,691 | 203,000 | 1,691 |
| 2014-03-17 | 1,695 | 1,700 | 1,671 | 1,675 | 280,200 | 1,675 |
| 2014-03-14 | 1,708 | 1,710 | 1,680 | 1,680 | 595,200 | 1,680 |
| 2014-03-13 | 1,719 | 1,731 | 1,714 | 1,719 | 191,900 | 1,719 |
| 2014-03-12 | 1,733 | 1,736 | 1,712 | 1,713 | 339,300 | 1,713 |
| 2014-03-11 | 1,742 | 1,745 | 1,731 | 1,743 | 191,600 | 1,743 |
| 2014-03-10 | 1,739 | 1,745 | 1,729 | 1,736 | 216,800 | 1,736 |
| 2014-03-07 | 1,741 | 1,742 | 1,726 | 1,740 | 215,300 | 1,740 |
| 2014-03-06 | 1,738 | 1,740 | 1,725 | 1,738 | 305,300 | 1,738 |
| 2014-03-05 | 1,749 | 1,753 | 1,730 | 1,737 | 238,900 | 1,737 |
| 2014-03-04 | 1,734 | 1,751 | 1,729 | 1,744 | 283,100 | 1,744 |
| 2014-03-03 | 1,734 | 1,740 | 1,723 | 1,736 | 182,400 | 1,736 |
| 2014-02-28 | 1,742 | 1,744 | 1,721 | 1,738 | 304,100 | 1,738 |
| 2014-02-27 | 1,749 | 1,752 | 1,739 | 1,742 | 284,700 | 1,742 |
| 2014-02-26 | 1,744 | 1,755 | 1,735 | 1,747 | 193,000 | 1,747 |
| 2014-02-25 | 1,745 | 1,753 | 1,735 | 1,752 | 259,600 | 1,752 |
| 2014-02-24 | 1,745 | 1,750 | 1,727 | 1,745 | 218,100 | 1,745 |
| 2014-02-21 | 1,729 | 1,743 | 1,726 | 1,743 | 195,900 | 1,743 |
| 2014-02-20 | 1,737 | 1,740 | 1,712 | 1,714 | 232,200 | 1,714 |
| 2014-02-19 | 1,746 | 1,746 | 1,732 | 1,738 | 240,400 | 1,738 |
| 2014-02-18 | 1,735 | 1,750 | 1,726 | 1,749 | 298,300 | 1,749 |
| 2014-02-17 | 1,719 | 1,735 | 1,704 | 1,735 | 253,800 | 1,735 |
| 2014-02-14 | 1,723 | 1,725 | 1,701 | 1,717 | 250,600 | 1,717 |
| 2014-02-13 | 1,717 | 1,725 | 1,710 | 1,724 | 325,900 | 1,724 |
| 2014-02-12 | 1,709 | 1,717 | 1,704 | 1,717 | 233,100 | 1,717 |
| 2014-02-10 | 1,701 | 1,703 | 1,683 | 1,702 | 203,400 | 1,702 |
| 2014-02-07 | 1,690 | 1,691 | 1,670 | 1,682 | 353,900 | 1,682 |
| 2014-02-06 | 1,690 | 1,700 | 1,670 | 1,670 | 352,600 | 1,670 |
| 2014-02-05 | 1,660 | 1,669 | 1,647 | 1,663 | 480,800 | 1,663 |
| 2014-02-04 | 1,682 | 1,686 | 1,650 | 1,650 | 720,400 | 1,650 |
| 2014-02-03 | 1,697 | 1,702 | 1,687 | 1,688 | 274,500 | 1,688 |
| 2014-01-31 | 1,702 | 1,714 | 1,689 | 1,697 | 330,700 | 1,697 |
| 2014-01-30 | 1,702 | 1,708 | 1,692 | 1,699 | 279,100 | 1,699 |
| 2014-01-29 | 1,705 | 1,719 | 1,701 | 1,714 | 211,700 | 1,714 |
| 2014-01-28 | 1,715 | 1,715 | 1,679 | 1,687 | 527,100 | 1,687 |
| 2014-01-27 | 1,714 | 1,720 | 1,700 | 1,718 | 368,900 | 1,718 |
| 2014-01-24 | 1,723 | 1,731 | 1,715 | 1,718 | 329,000 | 1,718 |
| 2014-01-23 | 1,738 | 1,738 | 1,723 | 1,723 | 194,700 | 1,723 |
| 2014-01-22 | 1,735 | 1,739 | 1,725 | 1,734 | 241,300 | 1,734 |
| 2014-01-21 | 1,730 | 1,738 | 1,724 | 1,736 | 260,200 | 1,736 |
| 2014-01-20 | 1,729 | 1,735 | 1,723 | 1,730 | 179,600 | 1,730 |
| 2014-01-17 | 1,726 | 1,735 | 1,720 | 1,725 | 268,500 | 1,725 |
| 2014-01-16 | 1,741 | 1,741 | 1,720 | 1,723 | 310,200 | 1,723 |
| 2014-01-15 | 1,724 | 1,742 | 1,715 | 1,742 | 319,200 | 1,742 |
| 2014-01-14 | 1,718 | 1,725 | 1,711 | 1,713 | 255,200 | 1,713 |
| 2014-01-10 | 1,720 | 1,728 | 1,710 | 1,727 | 252,400 | 1,727 |
| 2014-01-09 | 1,730 | 1,730 | 1,718 | 1,730 | 178,200 | 1,730 |
| 2014-01-08 | 1,721 | 1,730 | 1,716 | 1,730 | 206,600 | 1,730 |
| 2014-01-07 | 1,730 | 1,730 | 1,708 | 1,709 | 293,600 | 1,709 |
| 2014-01-06 | 1,723 | 1,735 | 1,717 | 1,725 | 365,800 | 1,725 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
