2819 エバラ食品工業(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 | 2,154 | 2,154 | 2,111 | 2,130 | 23,500 | 2,130 |
| 2014-12-29 | 2,179 | 2,179 | 2,119 | 2,134 | 45,900 | 2,134 |
| 2014-12-26 | 2,095 | 2,130 | 2,087 | 2,127 | 48,800 | 2,127 |
| 2014-12-25 | 2,065 | 2,085 | 2,061 | 2,085 | 26,100 | 2,085 |
| 2014-12-24 | 2,061 | 2,090 | 2,061 | 2,088 | 19,600 | 2,088 |
| 2014-12-22 | 2,060 | 2,078 | 2,060 | 2,078 | 19,000 | 2,078 |
| 2014-12-19 | 2,051 | 2,080 | 2,026 | 2,058 | 52,800 | 2,058 |
| 2014-12-18 | 2,094 | 2,095 | 2,043 | 2,050 | 33,400 | 2,050 |
| 2014-12-17 | 2,080 | 2,095 | 2,069 | 2,085 | 54,400 | 2,085 |
| 2014-12-16 | 2,115 | 2,116 | 2,103 | 2,116 | 6,400 | 2,116 |
| 2014-12-15 | 2,134 | 2,135 | 2,104 | 2,107 | 20,400 | 2,107 |
| 2014-12-12 | 2,206 | 2,206 | 2,132 | 2,134 | 26,400 | 2,134 |
| 2014-12-11 | 2,239 | 2,240 | 2,206 | 2,206 | 10,000 | 2,206 |
| 2014-12-10 | 2,207 | 2,230 | 2,196 | 2,230 | 7,800 | 2,230 |
| 2014-12-09 | 2,199 | 2,200 | 2,186 | 2,193 | 6,500 | 2,193 |
| 2014-12-08 | 2,187 | 2,255 | 2,185 | 2,219 | 12,900 | 2,219 |
| 2014-12-05 | 2,135 | 2,180 | 2,130 | 2,150 | 7,600 | 2,150 |
| 2014-12-04 | 2,158 | 2,158 | 2,127 | 2,135 | 20,000 | 2,135 |
| 2014-12-03 | 2,220 | 2,220 | 2,157 | 2,160 | 10,700 | 2,160 |
| 2014-12-02 | 2,171 | 2,196 | 2,151 | 2,156 | 16,300 | 2,156 |
| 2014-12-01 | 2,290 | 2,290 | 2,140 | 2,207 | 33,400 | 2,207 |
| 2014-11-28 | 2,295 | 2,310 | 2,250 | 2,290 | 33,200 | 2,290 |
| 2014-11-27 | 2,250 | 2,350 | 2,250 | 2,310 | 73,400 | 2,310 |
| 2014-11-26 | 2,140 | 2,348 | 2,140 | 2,238 | 204,500 | 2,238 |
| 2014-11-25 | 2,035 | 2,060 | 2,023 | 2,060 | 11,800 | 2,060 |
| 2014-11-21 | 2,050 | 2,061 | 2,040 | 2,043 | 12,500 | 2,043 |
| 2014-11-20 | 2,020 | 2,050 | 2,020 | 2,050 | 4,900 | 2,050 |
| 2014-11-19 | 2,006 | 2,025 | 2,006 | 2,020 | 8,600 | 2,020 |
| 2014-11-18 | 2,005 | 2,015 | 2,001 | 2,015 | 2,300 | 2,015 |
| 2014-11-17 | 1,996 | 2,010 | 1,996 | 2,000 | 1,400 | 2,000 |
| 2014-11-14 | 2,000 | 2,007 | 1,991 | 1,995 | 1,800 | 1,995 |
| 2014-11-13 | 1,990 | 2,029 | 1,990 | 2,007 | 2,000 | 2,007 |
| 2014-11-12 | 2,045 | 2,055 | 1,989 | 1,990 | 5,900 | 1,990 |
| 2014-11-11 | 2,020 | 2,035 | 2,014 | 2,035 | 5,200 | 2,035 |
| 2014-11-10 | 1,968 | 1,996 | 1,965 | 1,994 | 4,400 | 1,994 |
| 2014-11-07 | 1,948 | 1,960 | 1,946 | 1,960 | 2,500 | 1,960 |
| 2014-11-06 | 1,944 | 1,948 | 1,944 | 1,946 | 1,700 | 1,946 |
| 2014-11-05 | 1,923 | 1,950 | 1,923 | 1,940 | 4,800 | 1,940 |
| 2014-11-04 | 1,925 | 1,940 | 1,925 | 1,926 | 6,100 | 1,926 |
| 2014-10-31 | 1,924 | 1,945 | 1,920 | 1,921 | 5,200 | 1,921 |
| 2014-10-30 | 1,928 | 1,935 | 1,920 | 1,935 | 3,000 | 1,935 |
| 2014-10-29 | 1,928 | 1,928 | 1,920 | 1,928 | 1,100 | 1,928 |
| 2014-10-28 | 1,927 | 1,928 | 1,924 | 1,928 | 1,200 | 1,928 |
| 2014-10-27 | 1,915 | 1,924 | 1,915 | 1,924 | 5,400 | 1,924 |
| 2014-10-24 | 1,902 | 1,915 | 1,902 | 1,915 | 400 | 1,915 |
| 2014-10-23 | 1,910 | 1,912 | 1,900 | 1,900 | 5,300 | 1,900 |
| 2014-10-22 | 1,907 | 1,910 | 1,907 | 1,910 | 600 | 1,910 |
| 2014-10-21 | 1,910 | 1,910 | 1,905 | 1,905 | 1,900 | 1,905 |
| 2014-10-20 | 1,904 | 1,904 | 1,880 | 1,902 | 1,700 | 1,902 |
| 2014-10-17 | 1,890 | 1,890 | 1,882 | 1,882 | 3,200 | 1,882 |
| 2014-10-16 | 1,900 | 1,914 | 1,886 | 1,888 | 5,600 | 1,888 |
| 2014-10-15 | 1,923 | 1,923 | 1,910 | 1,913 | 3,700 | 1,913 |
| 2014-10-14 | 1,924 | 1,925 | 1,910 | 1,920 | 2,500 | 1,920 |
| 2014-10-10 | 1,900 | 1,935 | 1,880 | 1,935 | 4,200 | 1,935 |
| 2014-10-09 | 1,912 | 1,912 | 1,905 | 1,911 | 3,500 | 1,911 |
| 2014-10-08 | 1,929 | 1,929 | 1,903 | 1,908 | 2,100 | 1,908 |
| 2014-10-07 | 1,906 | 1,928 | 1,906 | 1,928 | 700 | 1,928 |
| 2014-10-06 | 1,928 | 1,928 | 1,920 | 1,928 | 1,200 | 1,928 |
| 2014-10-03 | 1,900 | 1,922 | 1,900 | 1,917 | 1,800 | 1,917 |
| 2014-10-02 | 1,910 | 1,917 | 1,888 | 1,888 | 4,700 | 1,888 |
| 2014-10-01 | 1,923 | 1,933 | 1,915 | 1,915 | 3,600 | 1,915 |
| 2014-09-30 | 1,918 | 1,933 | 1,918 | 1,920 | 1,200 | 1,920 |
| 2014-09-29 | 1,943 | 1,943 | 1,910 | 1,930 | 4,400 | 1,930 |
| 2014-09-26 | 1,905 | 1,945 | 1,904 | 1,945 | 6,400 | 1,945 |
| 2014-09-25 | 1,900 | 1,905 | 1,886 | 1,904 | 1,800 | 1,904 |
| 2014-09-24 | 1,896 | 1,910 | 1,895 | 1,910 | 2,000 | 1,910 |
| 2014-09-22 | 1,900 | 1,900 | 1,896 | 1,896 | 700 | 1,896 |
| 2014-09-19 | 1,906 | 1,910 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2014-09-18 | 1,912 | 1,930 | 1,900 | 1,903 | 6,000 | 1,903 |
| 2014-09-17 | 1,920 | 1,923 | 1,915 | 1,922 | 1,900 | 1,922 |
| 2014-09-16 | 1,930 | 1,934 | 1,910 | 1,915 | 3,400 | 1,915 |
| 2014-09-12 | 1,925 | 1,930 | 1,923 | 1,930 | 2,800 | 1,930 |
| 2014-09-11 | 1,928 | 1,930 | 1,906 | 1,930 | 2,300 | 1,930 |
| 2014-09-10 | 1,917 | 1,925 | 1,917 | 1,925 | 1,000 | 1,925 |
| 2014-09-09 | 1,925 | 1,935 | 1,906 | 1,934 | 1,900 | 1,934 |
| 2014-09-08 | 1,928 | 1,932 | 1,924 | 1,925 | 2,200 | 1,925 |
| 2014-09-05 | 1,910 | 1,944 | 1,905 | 1,916 | 3,400 | 1,916 |
| 2014-09-04 | 1,938 | 1,938 | 1,905 | 1,906 | 4,600 | 1,906 |
| 2014-09-03 | 1,927 | 1,935 | 1,927 | 1,934 | 3,500 | 1,934 |
| 2014-09-02 | 1,901 | 1,923 | 1,901 | 1,923 | 3,800 | 1,923 |
| 2014-09-01 | 1,918 | 1,920 | 1,876 | 1,898 | 11,000 | 1,898 |
| 2014-08-29 | 1,875 | 1,886 | 1,871 | 1,886 | 2,600 | 1,886 |
| 2014-08-28 | 1,928 | 1,928 | 1,851 | 1,886 | 7,300 | 1,886 |
| 2014-08-27 | 1,926 | 1,926 | 1,904 | 1,920 | 900 | 1,920 |
| 2014-08-26 | 1,931 | 1,935 | 1,925 | 1,931 | 6,100 | 1,931 |
| 2014-08-25 | 1,925 | 1,925 | 1,911 | 1,925 | 1,800 | 1,925 |
| 2014-08-22 | 1,890 | 1,901 | 1,879 | 1,900 | 3,100 | 1,900 |
| 2014-08-21 | 1,895 | 1,895 | 1,865 | 1,890 | 1,300 | 1,890 |
| 2014-08-20 | 1,870 | 1,890 | 1,860 | 1,880 | 3,600 | 1,880 |
| 2014-08-19 | 1,860 | 1,865 | 1,860 | 1,863 | 900 | 1,863 |
| 2014-08-18 | 1,883 | 1,883 | 1,854 | 1,860 | 1,900 | 1,860 |
| 2014-08-15 | 1,855 | 1,889 | 1,855 | 1,889 | 1,100 | 1,889 |
| 2014-08-14 | 1,909 | 1,914 | 1,895 | 1,895 | 3,200 | 1,895 |
| 2014-08-13 | 1,855 | 1,910 | 1,855 | 1,905 | 4,200 | 1,905 |
| 2014-08-12 | 1,850 | 1,865 | 1,850 | 1,850 | 2,300 | 1,850 |
| 2014-08-11 | 1,857 | 1,868 | 1,822 | 1,861 | 4,300 | 1,861 |
| 2014-08-08 | 1,835 | 1,859 | 1,826 | 1,842 | 5,500 | 1,842 |
| 2014-08-07 | 1,895 | 1,895 | 1,832 | 1,832 | 16,200 | 1,832 |
| 2014-08-06 | 1,909 | 1,920 | 1,900 | 1,914 | 8,000 | 1,914 |
| 2014-08-05 | 1,950 | 1,955 | 1,949 | 1,949 | 4,000 | 1,949 |
| 2014-08-04 | 1,901 | 1,975 | 1,901 | 1,950 | 14,300 | 1,950 |
| 2014-08-01 | 1,878 | 1,895 | 1,870 | 1,895 | 8,300 | 1,895 |
| 2014-07-31 | 1,866 | 1,875 | 1,866 | 1,870 | 3,200 | 1,870 |
| 2014-07-30 | 1,850 | 1,864 | 1,850 | 1,864 | 4,900 | 1,864 |
| 2014-07-29 | 1,845 | 1,850 | 1,843 | 1,845 | 3,300 | 1,845 |
| 2014-07-28 | 1,856 | 1,856 | 1,842 | 1,843 | 6,100 | 1,843 |
| 2014-07-25 | 1,834 | 1,841 | 1,832 | 1,841 | 5,000 | 1,841 |
| 2014-07-24 | 1,830 | 1,834 | 1,830 | 1,834 | 3,200 | 1,834 |
| 2014-07-23 | 1,810 | 1,838 | 1,810 | 1,838 | 33,100 | 1,838 |
| 2014-07-22 | 1,825 | 1,827 | 1,810 | 1,810 | 7,900 | 1,810 |
| 2014-07-18 | 1,830 | 1,843 | 1,813 | 1,834 | 3,100 | 1,834 |
| 2014-07-17 | 1,829 | 1,866 | 1,829 | 1,830 | 9,700 | 1,830 |
| 2014-07-16 | 1,829 | 1,829 | 1,805 | 1,805 | 10,300 | 1,805 |
| 2014-07-15 | 1,799 | 1,829 | 1,785 | 1,829 | 2,000 | 1,829 |
| 2014-07-14 | 1,800 | 1,830 | 1,790 | 1,795 | 10,800 | 1,795 |
| 2014-07-11 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2014-07-10 | 1,778 | 1,810 | 1,776 | 1,793 | 800 | 1,793 |
| 2014-07-09 | 1,795 | 1,830 | 1,770 | 1,780 | 5,600 | 1,780 |
| 2014-07-08 | 1,782 | 1,789 | 1,782 | 1,785 | 2,000 | 1,785 |
| 2014-07-07 | 1,778 | 1,778 | 1,766 | 1,777 | 1,400 | 1,777 |
| 2014-07-04 | 1,780 | 1,780 | 1,753 | 1,778 | 2,300 | 1,778 |
| 2014-07-03 | 1,766 | 1,770 | 1,766 | 1,770 | 700 | 1,770 |
| 2014-07-02 | 1,757 | 1,764 | 1,757 | 1,764 | 3,400 | 1,764 |
| 2014-07-01 | 1,753 | 1,756 | 1,753 | 1,753 | 1,800 | 1,753 |
| 2014-06-30 | 1,756 | 1,759 | 1,753 | 1,753 | 2,400 | 1,753 |
| 2014-06-27 | 1,750 | 1,753 | 1,749 | 1,753 | 2,000 | 1,753 |
| 2014-06-26 | 1,755 | 1,755 | 1,742 | 1,743 | 3,700 | 1,743 |
| 2014-06-25 | 1,741 | 1,743 | 1,735 | 1,742 | 3,000 | 1,742 |
| 2014-06-24 | 1,737 | 1,740 | 1,731 | 1,737 | 2,600 | 1,737 |
| 2014-06-23 | 1,732 | 1,739 | 1,732 | 1,737 | 1,000 | 1,737 |
| 2014-06-20 | 1,735 | 1,737 | 1,730 | 1,737 | 700 | 1,737 |
| 2014-06-19 | 1,728 | 1,735 | 1,728 | 1,735 | 300 | 1,735 |
| 2014-06-18 | 1,730 | 1,740 | 1,730 | 1,735 | 1,900 | 1,735 |
| 2014-06-17 | 1,735 | 1,735 | 1,711 | 1,730 | 1,100 | 1,730 |
| 2014-06-16 | 1,749 | 1,749 | 1,698 | 1,718 | 3,400 | 1,718 |
| 2014-06-13 | 1,710 | 1,738 | 1,710 | 1,738 | 1,700 | 1,738 |
| 2014-06-12 | 1,715 | 1,715 | 1,710 | 1,713 | 13,000 | 1,713 |
| 2014-06-11 | 1,701 | 1,716 | 1,700 | 1,715 | 7,900 | 1,715 |
| 2014-06-10 | 1,690 | 1,690 | 1,688 | 1,689 | 4,300 | 1,689 |
| 2014-06-09 | 1,673 | 1,685 | 1,672 | 1,680 | 2,000 | 1,680 |
| 2014-06-06 | 1,670 | 1,673 | 1,668 | 1,673 | 900 | 1,673 |
| 2014-06-05 | 1,670 | 1,675 | 1,670 | 1,675 | 800 | 1,675 |
| 2014-06-04 | 1,678 | 1,679 | 1,670 | 1,670 | 1,800 | 1,670 |
| 2014-06-03 | 1,670 | 1,678 | 1,670 | 1,678 | 1,000 | 1,678 |
| 2014-06-02 | 1,670 | 1,670 | 1,661 | 1,669 | 400 | 1,669 |
| 2014-05-30 | 1,670 | 1,679 | 1,662 | 1,662 | 800 | 1,662 |
| 2014-05-29 | 1,660 | 1,679 | 1,660 | 1,678 | 1,200 | 1,678 |
| 2014-05-28 | 1,650 | 1,689 | 1,643 | 1,669 | 1,600 | 1,669 |
| 2014-05-27 | 1,652 | 1,652 | 1,640 | 1,645 | 11,500 | 1,645 |
| 2014-05-26 | 1,650 | 1,658 | 1,650 | 1,652 | 5,200 | 1,652 |
| 2014-05-23 | 1,622 | 1,624 | 1,622 | 1,624 | 300 | 1,624 |
| 2014-05-22 | 1,612 | 1,613 | 1,612 | 1,613 | 700 | 1,613 |
| 2014-05-21 | 1,611 | 1,611 | 1,611 | 1,611 | 200 | 1,611 |
| 2014-05-20 | 1,612 | 1,612 | 1,610 | 1,610 | 600 | 1,610 |
| 2014-05-19 | 1,641 | 1,641 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2014-05-16 | 1,620 | 1,643 | 1,620 | 1,643 | 400 | 1,643 |
| 2014-05-15 | 1,615 | 1,616 | 1,610 | 1,610 | 1,800 | 1,610 |
| 2014-05-14 | 1,620 | 1,660 | 1,611 | 1,611 | 500 | 1,611 |
| 2014-05-13 | 1,680 | 1,680 | 1,600 | 1,600 | 3,700 | 1,600 |
| 2014-05-12 | 1,650 | 1,680 | 1,645 | 1,645 | 1,800 | 1,645 |
| 2014-05-09 | 1,630 | 1,689 | 1,630 | 1,652 | 3,200 | 1,652 |
| 2014-05-08 | 1,651 | 1,652 | 1,628 | 1,628 | 1,500 | 1,628 |
| 2014-05-07 | 1,680 | 1,680 | 1,675 | 1,679 | 500 | 1,679 |
| 2014-05-02 | 1,665 | 1,690 | 1,665 | 1,680 | 1,600 | 1,680 |
| 2014-05-01 | 1,675 | 1,680 | 1,675 | 1,680 | 2,400 | 1,680 |
| 2014-04-30 | 1,673 | 1,680 | 1,673 | 1,675 | 300 | 1,675 |
| 2014-04-28 | 1,680 | 1,680 | 1,663 | 1,673 | 1,900 | 1,673 |
| 2014-04-25 | 1,678 | 1,678 | 1,655 | 1,661 | 1,100 | 1,661 |
| 2014-04-24 | 1,679 | 1,679 | 1,678 | 1,678 | 200 | 1,678 |
| 2014-04-23 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2014-04-22 | 1,680 | 1,682 | 1,650 | 1,650 | 1,600 | 1,650 |
| 2014-04-21 | 1,664 | 1,680 | 1,664 | 1,680 | 300 | 1,680 |
| 2014-04-18 | 1,660 | 1,666 | 1,634 | 1,663 | 3,200 | 1,663 |
| 2014-04-17 | 1,617 | 1,635 | 1,612 | 1,635 | 2,800 | 1,635 |
| 2014-04-16 | 1,605 | 1,612 | 1,600 | 1,612 | 1,000 | 1,612 |
| 2014-04-15 | 1,605 | 1,605 | 1,600 | 1,600 | 1,700 | 1,600 |
| 2014-04-14 | 1,631 | 1,631 | 1,610 | 1,613 | 1,200 | 1,613 |
| 2014-04-11 | 1,600 | 1,631 | 1,600 | 1,630 | 3,300 | 1,630 |
| 2014-04-10 | 1,631 | 1,631 | 1,631 | 1,631 | 100 | 1,631 |
| 2014-04-09 | 1,670 | 1,670 | 1,620 | 1,638 | 2,500 | 1,638 |
| 2014-04-08 | 1,678 | 1,680 | 1,670 | 1,670 | 3,000 | 1,670 |
| 2014-04-07 | 1,678 | 1,681 | 1,676 | 1,681 | 1,800 | 1,681 |
| 2014-04-04 | 1,677 | 1,682 | 1,676 | 1,682 | 1,000 | 1,682 |
| 2014-04-03 | 1,680 | 1,690 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2014-04-02 | 1,677 | 1,690 | 1,671 | 1,690 | 1,700 | 1,690 |
| 2014-04-01 | 1,699 | 1,699 | 1,672 | 1,677 | 4,300 | 1,677 |
| 2014-03-31 | 1,705 | 1,705 | 1,669 | 1,693 | 2,200 | 1,693 |
| 2014-03-28 | 1,705 | 1,705 | 1,689 | 1,691 | 6,500 | 1,691 |
| 2014-03-27 | 1,652 | 1,700 | 1,651 | 1,690 | 7,700 | 1,690 |
| 2014-03-26 | 1,779 | 1,785 | 1,772 | 1,784 | 8,100 | 1,784 |
| 2014-03-25 | 1,765 | 1,772 | 1,757 | 1,772 | 4,300 | 1,772 |
| 2014-03-24 | 1,730 | 1,760 | 1,730 | 1,754 | 3,000 | 1,754 |
| 2014-03-20 | 1,771 | 1,771 | 1,720 | 1,730 | 4,700 | 1,730 |
| 2014-03-19 | 1,769 | 1,770 | 1,768 | 1,770 | 3,000 | 1,770 |
| 2014-03-18 | 1,763 | 1,765 | 1,740 | 1,745 | 3,000 | 1,745 |
| 2014-03-17 | 1,766 | 1,766 | 1,756 | 1,761 | 2,100 | 1,761 |
| 2014-03-14 | 1,755 | 1,765 | 1,750 | 1,763 | 5,600 | 1,763 |
| 2014-03-13 | 1,754 | 1,760 | 1,750 | 1,760 | 3,700 | 1,760 |
| 2014-03-12 | 1,760 | 1,765 | 1,754 | 1,756 | 3,000 | 1,756 |
| 2014-03-11 | 1,764 | 1,764 | 1,758 | 1,760 | 2,700 | 1,760 |
| 2014-03-10 | 1,749 | 1,760 | 1,740 | 1,758 | 5,300 | 1,758 |
| 2014-03-07 | 1,747 | 1,747 | 1,735 | 1,745 | 3,300 | 1,745 |
| 2014-03-06 | 1,734 | 1,743 | 1,734 | 1,743 | 300 | 1,743 |
| 2014-03-05 | 1,748 | 1,748 | 1,734 | 1,740 | 6,000 | 1,740 |
| 2014-03-04 | 1,740 | 1,744 | 1,740 | 1,744 | 1,200 | 1,744 |
| 2014-03-03 | 1,730 | 1,740 | 1,725 | 1,740 | 5,900 | 1,740 |
| 2014-02-28 | 1,728 | 1,730 | 1,724 | 1,730 | 2,300 | 1,730 |
| 2014-02-27 | 1,730 | 1,730 | 1,723 | 1,725 | 6,400 | 1,725 |
| 2014-02-26 | 1,712 | 1,730 | 1,710 | 1,720 | 34,100 | 1,720 |
| 2014-02-25 | 1,740 | 1,750 | 1,720 | 1,722 | 7,900 | 1,722 |
| 2014-02-24 | 1,748 | 1,759 | 1,748 | 1,750 | 3,300 | 1,750 |
| 2014-02-21 | 1,760 | 1,760 | 1,748 | 1,750 | 3,000 | 1,750 |
| 2014-02-20 | 1,768 | 1,768 | 1,749 | 1,760 | 4,000 | 1,760 |
| 2014-02-19 | 1,769 | 1,769 | 1,748 | 1,768 | 500 | 1,768 |
| 2014-02-18 | 1,740 | 1,780 | 1,740 | 1,748 | 2,300 | 1,748 |
| 2014-02-17 | 1,769 | 1,769 | 1,750 | 1,750 | 700 | 1,750 |
| 2014-02-14 | 1,740 | 1,753 | 1,740 | 1,750 | 3,000 | 1,750 |
| 2014-02-13 | 1,748 | 1,757 | 1,748 | 1,750 | 1,900 | 1,750 |
| 2014-02-12 | 1,761 | 1,761 | 1,746 | 1,746 | 1,800 | 1,746 |
| 2014-02-10 | 1,774 | 1,774 | 1,760 | 1,770 | 600 | 1,770 |
| 2014-02-07 | 1,777 | 1,780 | 1,741 | 1,750 | 2,700 | 1,750 |
| 2014-02-06 | 1,797 | 1,798 | 1,725 | 1,755 | 2,900 | 1,755 |
| 2014-02-05 | 1,778 | 1,782 | 1,767 | 1,782 | 3,700 | 1,782 |
| 2014-02-04 | 1,735 | 1,767 | 1,700 | 1,767 | 6,600 | 1,767 |
| 2014-02-03 | 1,732 | 1,742 | 1,705 | 1,742 | 2,300 | 1,742 |
| 2014-01-31 | 1,707 | 1,748 | 1,707 | 1,732 | 3,100 | 1,732 |
| 2014-01-30 | 1,740 | 1,740 | 1,706 | 1,706 | 4,400 | 1,706 |
| 2014-01-29 | 1,750 | 1,785 | 1,739 | 1,740 | 14,600 | 1,740 |
| 2014-01-28 | 1,725 | 1,739 | 1,720 | 1,739 | 3,200 | 1,739 |
| 2014-01-27 | 1,719 | 1,730 | 1,710 | 1,712 | 8,100 | 1,712 |
| 2014-01-24 | 1,690 | 1,705 | 1,685 | 1,705 | 2,800 | 1,705 |
| 2014-01-23 | 1,690 | 1,700 | 1,690 | 1,690 | 6,800 | 1,690 |
| 2014-01-22 | 1,681 | 1,690 | 1,681 | 1,689 | 2,900 | 1,689 |
| 2014-01-21 | 1,680 | 1,682 | 1,675 | 1,682 | 4,600 | 1,682 |
| 2014-01-20 | 1,660 | 1,680 | 1,660 | 1,680 | 5,200 | 1,680 |
| 2014-01-17 | 1,640 | 1,660 | 1,640 | 1,660 | 2,000 | 1,660 |
| 2014-01-16 | 1,645 | 1,650 | 1,631 | 1,650 | 4,200 | 1,650 |
| 2014-01-15 | 1,635 | 1,640 | 1,619 | 1,640 | 3,000 | 1,640 |
| 2014-01-14 | 1,615 | 1,630 | 1,614 | 1,614 | 5,500 | 1,614 |
| 2014-01-10 | 1,615 | 1,615 | 1,610 | 1,615 | 1,600 | 1,615 |
| 2014-01-09 | 1,610 | 1,612 | 1,605 | 1,610 | 1,300 | 1,610 |
| 2014-01-08 | 1,609 | 1,610 | 1,600 | 1,610 | 2,900 | 1,610 |
| 2014-01-07 | 1,609 | 1,610 | 1,600 | 1,609 | 1,500 | 1,609 |
| 2014-01-06 | 1,580 | 1,610 | 1,580 | 1,609 | 4,900 | 1,609 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
