2875 東洋水産(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 | 3,910 | 3,945 | 3,855 | 3,900 | 218,100 | 3,900 |
| 2014-12-29 | 3,925 | 3,930 | 3,855 | 3,895 | 185,500 | 3,895 |
| 2014-12-26 | 3,960 | 3,960 | 3,900 | 3,920 | 126,000 | 3,920 |
| 2014-12-25 | 3,945 | 3,965 | 3,915 | 3,935 | 155,000 | 3,935 |
| 2014-12-24 | 3,970 | 3,970 | 3,880 | 3,935 | 265,300 | 3,935 |
| 2014-12-22 | 3,925 | 3,935 | 3,880 | 3,905 | 237,400 | 3,905 |
| 2014-12-19 | 3,935 | 3,945 | 3,850 | 3,875 | 353,400 | 3,875 |
| 2014-12-18 | 3,865 | 3,905 | 3,820 | 3,840 | 364,700 | 3,840 |
| 2014-12-17 | 3,750 | 3,815 | 3,750 | 3,795 | 490,900 | 3,795 |
| 2014-12-16 | 3,800 | 3,830 | 3,735 | 3,760 | 437,000 | 3,760 |
| 2014-12-15 | 3,835 | 3,895 | 3,835 | 3,860 | 405,200 | 3,860 |
| 2014-12-12 | 3,930 | 3,955 | 3,870 | 3,875 | 784,400 | 3,875 |
| 2014-12-11 | 3,995 | 4,050 | 3,960 | 4,000 | 407,100 | 4,000 |
| 2014-12-10 | 4,100 | 4,140 | 4,015 | 4,035 | 358,000 | 4,035 |
| 2014-12-09 | 4,055 | 4,130 | 4,050 | 4,130 | 248,700 | 4,130 |
| 2014-12-08 | 4,115 | 4,120 | 4,055 | 4,090 | 309,800 | 4,090 |
| 2014-12-05 | 4,120 | 4,120 | 4,055 | 4,085 | 206,200 | 4,085 |
| 2014-12-04 | 4,145 | 4,145 | 4,090 | 4,105 | 249,700 | 4,105 |
| 2014-12-03 | 4,180 | 4,190 | 4,100 | 4,130 | 338,400 | 4,130 |
| 2014-12-02 | 4,065 | 4,110 | 4,055 | 4,110 | 245,900 | 4,110 |
| 2014-12-01 | 4,075 | 4,140 | 4,065 | 4,095 | 287,700 | 4,095 |
| 2014-11-28 | 4,085 | 4,090 | 4,005 | 4,020 | 509,900 | 4,020 |
| 2014-11-27 | 4,060 | 4,080 | 4,030 | 4,055 | 335,100 | 4,055 |
| 2014-11-26 | 4,000 | 4,080 | 3,990 | 4,060 | 373,000 | 4,060 |
| 2014-11-25 | 4,085 | 4,100 | 4,015 | 4,065 | 343,300 | 4,065 |
| 2014-11-21 | 4,090 | 4,090 | 4,020 | 4,050 | 537,300 | 4,050 |
| 2014-11-20 | 4,120 | 4,130 | 4,085 | 4,100 | 386,500 | 4,100 |
| 2014-11-19 | 4,110 | 4,135 | 4,050 | 4,090 | 295,700 | 4,090 |
| 2014-11-18 | 4,000 | 4,135 | 4,000 | 4,110 | 560,800 | 4,110 |
| 2014-11-17 | 3,965 | 3,980 | 3,900 | 3,930 | 216,000 | 3,930 |
| 2014-11-14 | 4,045 | 4,055 | 3,955 | 4,000 | 258,600 | 4,000 |
| 2014-11-13 | 3,885 | 3,985 | 3,880 | 3,985 | 307,600 | 3,985 |
| 2014-11-12 | 3,950 | 3,950 | 3,895 | 3,900 | 274,000 | 3,900 |
| 2014-11-11 | 3,855 | 3,925 | 3,855 | 3,915 | 325,600 | 3,915 |
| 2014-11-10 | 3,850 | 3,875 | 3,825 | 3,850 | 235,500 | 3,850 |
| 2014-11-07 | 3,915 | 3,930 | 3,870 | 3,890 | 308,300 | 3,890 |
| 2014-11-06 | 3,930 | 3,990 | 3,865 | 3,885 | 641,200 | 3,885 |
| 2014-11-05 | 3,945 | 3,990 | 3,820 | 3,915 | 796,600 | 3,915 |
| 2014-11-04 | 4,045 | 4,055 | 3,940 | 3,985 | 955,400 | 3,985 |
| 2014-10-31 | 3,725 | 3,835 | 3,680 | 3,835 | 874,800 | 3,835 |
| 2014-10-30 | 3,645 | 3,710 | 3,620 | 3,680 | 904,000 | 3,680 |
| 2014-10-29 | 3,620 | 3,635 | 3,585 | 3,610 | 346,400 | 3,610 |
| 2014-10-28 | 3,580 | 3,625 | 3,575 | 3,595 | 275,500 | 3,595 |
| 2014-10-27 | 3,555 | 3,580 | 3,530 | 3,560 | 305,400 | 3,560 |
| 2014-10-24 | 3,570 | 3,580 | 3,500 | 3,530 | 582,000 | 3,530 |
| 2014-10-23 | 3,590 | 3,615 | 3,485 | 3,515 | 669,200 | 3,515 |
| 2014-10-22 | 3,595 | 3,640 | 3,565 | 3,630 | 339,600 | 3,630 |
| 2014-10-21 | 3,590 | 3,610 | 3,535 | 3,565 | 561,400 | 3,565 |
| 2014-10-20 | 3,520 | 3,545 | 3,480 | 3,535 | 730,200 | 3,535 |
| 2014-10-17 | 3,555 | 3,560 | 3,460 | 3,460 | 516,400 | 3,460 |
| 2014-10-16 | 3,520 | 3,625 | 3,500 | 3,530 | 690,800 | 3,530 |
| 2014-10-15 | 3,555 | 3,595 | 3,530 | 3,560 | 567,500 | 3,560 |
| 2014-10-14 | 3,450 | 3,550 | 3,440 | 3,500 | 617,400 | 3,500 |
| 2014-10-10 | 3,555 | 3,630 | 3,550 | 3,570 | 451,300 | 3,570 |
| 2014-10-09 | 3,675 | 3,680 | 3,615 | 3,635 | 381,700 | 3,635 |
| 2014-10-08 | 3,640 | 3,695 | 3,635 | 3,670 | 647,400 | 3,670 |
| 2014-10-07 | 3,640 | 3,725 | 3,640 | 3,690 | 589,600 | 3,690 |
| 2014-10-06 | 3,680 | 3,695 | 3,600 | 3,625 | 483,500 | 3,625 |
| 2014-10-03 | 3,540 | 3,645 | 3,515 | 3,630 | 956,900 | 3,630 |
| 2014-10-02 | 3,720 | 3,720 | 3,530 | 3,570 | 1,206,400 | 3,570 |
| 2014-10-01 | 3,650 | 3,685 | 3,585 | 3,595 | 1,118,300 | 3,595 |
| 2014-09-30 | 3,575 | 3,665 | 3,575 | 3,640 | 1,090,000 | 3,640 |
| 2014-09-29 | 3,425 | 3,455 | 3,395 | 3,405 | 281,000 | 3,405 |
| 2014-09-26 | 3,350 | 3,415 | 3,350 | 3,390 | 312,000 | 3,390 |
| 2014-09-25 | 3,395 | 3,470 | 3,385 | 3,470 | 429,000 | 3,470 |
| 2014-09-24 | 3,320 | 3,350 | 3,320 | 3,345 | 161,000 | 3,345 |
| 2014-09-22 | 3,320 | 3,340 | 3,300 | 3,320 | 197,000 | 3,320 |
| 2014-09-19 | 3,300 | 3,335 | 3,290 | 3,315 | 189,000 | 3,315 |
| 2014-09-18 | 3,275 | 3,300 | 3,275 | 3,280 | 248,000 | 3,280 |
| 2014-09-17 | 3,270 | 3,300 | 3,265 | 3,280 | 195,000 | 3,280 |
| 2014-09-16 | 3,235 | 3,280 | 3,210 | 3,260 | 317,000 | 3,260 |
| 2014-09-12 | 3,215 | 3,235 | 3,210 | 3,220 | 383,000 | 3,220 |
| 2014-09-11 | 3,285 | 3,285 | 3,220 | 3,235 | 265,000 | 3,235 |
| 2014-09-10 | 3,260 | 3,295 | 3,255 | 3,290 | 323,000 | 3,290 |
| 2014-09-09 | 3,260 | 3,275 | 3,230 | 3,265 | 357,000 | 3,265 |
| 2014-09-08 | 3,250 | 3,270 | 3,220 | 3,260 | 268,000 | 3,260 |
| 2014-09-05 | 3,260 | 3,265 | 3,210 | 3,215 | 219,000 | 3,215 |
| 2014-09-04 | 3,255 | 3,255 | 3,235 | 3,250 | 220,000 | 3,250 |
| 2014-09-03 | 3,205 | 3,255 | 3,205 | 3,250 | 266,000 | 3,250 |
| 2014-09-02 | 3,245 | 3,245 | 3,185 | 3,195 | 322,000 | 3,195 |
| 2014-09-01 | 3,255 | 3,265 | 3,225 | 3,230 | 129,000 | 3,230 |
| 2014-08-29 | 3,235 | 3,280 | 3,205 | 3,255 | 395,000 | 3,255 |
| 2014-08-28 | 3,265 | 3,280 | 3,245 | 3,270 | 280,000 | 3,270 |
| 2014-08-27 | 3,250 | 3,265 | 3,205 | 3,235 | 308,000 | 3,235 |
| 2014-08-26 | 3,265 | 3,280 | 3,265 | 3,265 | 132,000 | 3,265 |
| 2014-08-25 | 3,290 | 3,320 | 3,275 | 3,280 | 255,000 | 3,280 |
| 2014-08-22 | 3,260 | 3,275 | 3,240 | 3,270 | 272,000 | 3,270 |
| 2014-08-21 | 3,235 | 3,265 | 3,220 | 3,240 | 326,000 | 3,240 |
| 2014-08-20 | 3,215 | 3,250 | 3,210 | 3,225 | 219,000 | 3,225 |
| 2014-08-19 | 3,250 | 3,255 | 3,190 | 3,220 | 417,000 | 3,220 |
| 2014-08-18 | 3,280 | 3,305 | 3,255 | 3,270 | 233,000 | 3,270 |
| 2014-08-15 | 3,260 | 3,295 | 3,245 | 3,280 | 396,000 | 3,280 |
| 2014-08-14 | 3,190 | 3,285 | 3,180 | 3,275 | 512,000 | 3,275 |
| 2014-08-13 | 3,150 | 3,200 | 3,150 | 3,195 | 374,000 | 3,195 |
| 2014-08-12 | 3,205 | 3,215 | 3,165 | 3,165 | 285,000 | 3,165 |
| 2014-08-11 | 3,160 | 3,200 | 3,155 | 3,195 | 285,000 | 3,195 |
| 2014-08-08 | 3,150 | 3,200 | 3,135 | 3,145 | 424,000 | 3,145 |
| 2014-08-07 | 3,135 | 3,180 | 3,135 | 3,180 | 395,000 | 3,180 |
| 2014-08-06 | 3,135 | 3,145 | 3,110 | 3,130 | 228,000 | 3,130 |
| 2014-08-05 | 3,160 | 3,160 | 3,140 | 3,145 | 298,000 | 3,145 |
| 2014-08-04 | 3,115 | 3,180 | 3,110 | 3,150 | 482,000 | 3,150 |
| 2014-08-01 | 3,140 | 3,170 | 3,130 | 3,150 | 375,000 | 3,150 |
| 2014-07-31 | 3,255 | 3,255 | 3,140 | 3,145 | 835,000 | 3,145 |
| 2014-07-30 | 3,235 | 3,255 | 3,205 | 3,215 | 395,000 | 3,215 |
| 2014-07-29 | 3,245 | 3,295 | 3,245 | 3,265 | 374,000 | 3,265 |
| 2014-07-28 | 3,200 | 3,270 | 3,195 | 3,265 | 415,000 | 3,265 |
| 2014-07-25 | 3,175 | 3,205 | 3,165 | 3,190 | 295,000 | 3,190 |
| 2014-07-24 | 3,170 | 3,175 | 3,150 | 3,150 | 297,000 | 3,150 |
| 2014-07-23 | 3,195 | 3,195 | 3,165 | 3,190 | 193,000 | 3,190 |
| 2014-07-22 | 3,200 | 3,225 | 3,165 | 3,165 | 399,000 | 3,165 |
| 2014-07-18 | 3,200 | 3,210 | 3,155 | 3,180 | 369,000 | 3,180 |
| 2014-07-17 | 3,190 | 3,230 | 3,185 | 3,200 | 293,000 | 3,200 |
| 2014-07-16 | 3,180 | 3,210 | 3,175 | 3,205 | 337,000 | 3,205 |
| 2014-07-15 | 3,165 | 3,185 | 3,160 | 3,175 | 290,000 | 3,175 |
| 2014-07-14 | 3,125 | 3,145 | 3,115 | 3,125 | 369,000 | 3,125 |
| 2014-07-11 | 3,090 | 3,125 | 3,090 | 3,115 | 224,000 | 3,115 |
| 2014-07-10 | 3,130 | 3,135 | 3,100 | 3,105 | 261,000 | 3,105 |
| 2014-07-09 | 3,120 | 3,145 | 3,110 | 3,130 | 270,000 | 3,130 |
| 2014-07-08 | 3,150 | 3,160 | 3,120 | 3,150 | 174,000 | 3,150 |
| 2014-07-07 | 3,160 | 3,180 | 3,150 | 3,155 | 216,000 | 3,155 |
| 2014-07-04 | 3,135 | 3,165 | 3,125 | 3,155 | 373,000 | 3,155 |
| 2014-07-03 | 3,115 | 3,120 | 3,090 | 3,110 | 305,000 | 3,110 |
| 2014-07-02 | 3,125 | 3,145 | 3,080 | 3,085 | 766,000 | 3,085 |
| 2014-07-01 | 3,125 | 3,150 | 3,105 | 3,135 | 456,000 | 3,135 |
| 2014-06-30 | 3,040 | 3,135 | 3,035 | 3,125 | 713,000 | 3,125 |
| 2014-06-27 | 3,050 | 3,050 | 3,010 | 3,045 | 601,000 | 3,045 |
| 2014-06-26 | 3,050 | 3,055 | 3,020 | 3,025 | 419,000 | 3,025 |
| 2014-06-25 | 3,055 | 3,070 | 3,020 | 3,040 | 635,000 | 3,040 |
| 2014-06-24 | 3,070 | 3,090 | 3,060 | 3,080 | 502,000 | 3,080 |
| 2014-06-23 | 3,080 | 3,080 | 3,040 | 3,070 | 514,000 | 3,070 |
| 2014-06-20 | 3,030 | 3,085 | 3,025 | 3,060 | 887,000 | 3,060 |
| 2014-06-19 | 3,045 | 3,060 | 3,020 | 3,030 | 784,000 | 3,030 |
| 2014-06-18 | 3,070 | 3,075 | 3,050 | 3,050 | 376,000 | 3,050 |
| 2014-06-17 | 3,040 | 3,100 | 3,030 | 3,075 | 1,207,000 | 3,075 |
| 2014-06-16 | 3,025 | 3,025 | 2,984 | 3,015 | 571,000 | 3,015 |
| 2014-06-13 | 3,010 | 3,035 | 3,005 | 3,025 | 874,000 | 3,025 |
| 2014-06-12 | 3,015 | 3,040 | 3,000 | 3,010 | 823,000 | 3,010 |
| 2014-06-11 | 3,020 | 3,035 | 3,000 | 3,005 | 848,000 | 3,005 |
| 2014-06-10 | 3,100 | 3,110 | 3,010 | 3,025 | 833,000 | 3,025 |
| 2014-06-09 | 3,130 | 3,130 | 3,090 | 3,100 | 358,000 | 3,100 |
| 2014-06-06 | 3,135 | 3,145 | 3,100 | 3,110 | 418,000 | 3,110 |
| 2014-06-05 | 3,100 | 3,135 | 3,095 | 3,130 | 513,000 | 3,130 |
| 2014-06-04 | 3,115 | 3,115 | 3,035 | 3,065 | 641,000 | 3,065 |
| 2014-06-03 | 3,135 | 3,135 | 3,105 | 3,115 | 270,000 | 3,115 |
| 2014-06-02 | 3,130 | 3,135 | 3,100 | 3,100 | 312,000 | 3,100 |
| 2014-05-30 | 3,075 | 3,130 | 3,065 | 3,095 | 814,000 | 3,095 |
| 2014-05-29 | 3,035 | 3,075 | 3,015 | 3,065 | 678,000 | 3,065 |
| 2014-05-28 | 3,075 | 3,115 | 3,045 | 3,055 | 844,000 | 3,055 |
| 2014-05-27 | 3,120 | 3,130 | 3,075 | 3,075 | 312,000 | 3,075 |
| 2014-05-26 | 3,105 | 3,115 | 3,090 | 3,110 | 236,000 | 3,110 |
| 2014-05-23 | 3,145 | 3,145 | 3,075 | 3,090 | 320,000 | 3,090 |
| 2014-05-22 | 3,100 | 3,115 | 3,065 | 3,105 | 375,000 | 3,105 |
| 2014-05-21 | 3,040 | 3,090 | 3,040 | 3,075 | 365,000 | 3,075 |
| 2014-05-20 | 3,105 | 3,120 | 3,080 | 3,105 | 352,000 | 3,105 |
| 2014-05-19 | 3,100 | 3,100 | 3,070 | 3,075 | 342,000 | 3,075 |
| 2014-05-16 | 3,130 | 3,170 | 3,075 | 3,090 | 592,000 | 3,090 |
| 2014-05-15 | 3,125 | 3,220 | 3,125 | 3,185 | 502,000 | 3,185 |
| 2014-05-14 | 3,160 | 3,160 | 3,115 | 3,155 | 392,000 | 3,155 |
| 2014-05-13 | 3,195 | 3,200 | 3,140 | 3,155 | 294,000 | 3,155 |
| 2014-05-12 | 3,140 | 3,165 | 3,125 | 3,155 | 467,000 | 3,155 |
| 2014-05-09 | 3,130 | 3,180 | 3,120 | 3,135 | 601,000 | 3,135 |
| 2014-05-08 | 3,150 | 3,205 | 3,115 | 3,125 | 692,000 | 3,125 |
| 2014-05-07 | 3,210 | 3,240 | 3,135 | 3,150 | 697,000 | 3,150 |
| 2014-05-02 | 3,260 | 3,260 | 3,195 | 3,205 | 433,000 | 3,205 |
| 2014-05-01 | 3,250 | 3,280 | 3,215 | 3,245 | 357,000 | 3,245 |
| 2014-04-30 | 3,270 | 3,295 | 3,250 | 3,270 | 372,000 | 3,270 |
| 2014-04-28 | 3,210 | 3,280 | 3,210 | 3,280 | 261,000 | 3,280 |
| 2014-04-25 | 3,175 | 3,270 | 3,175 | 3,265 | 479,000 | 3,265 |
| 2014-04-24 | 3,195 | 3,250 | 3,170 | 3,190 | 450,000 | 3,190 |
| 2014-04-23 | 3,160 | 3,195 | 3,160 | 3,180 | 299,000 | 3,180 |
| 2014-04-22 | 3,220 | 3,230 | 3,155 | 3,155 | 585,000 | 3,155 |
| 2014-04-21 | 3,260 | 3,275 | 3,240 | 3,265 | 255,000 | 3,265 |
| 2014-04-18 | 3,205 | 3,265 | 3,190 | 3,260 | 358,000 | 3,260 |
| 2014-04-17 | 3,280 | 3,285 | 3,235 | 3,250 | 423,000 | 3,250 |
| 2014-04-16 | 3,255 | 3,310 | 3,250 | 3,280 | 283,000 | 3,280 |
| 2014-04-15 | 3,250 | 3,250 | 3,195 | 3,225 | 333,000 | 3,225 |
| 2014-04-14 | 3,210 | 3,260 | 3,200 | 3,205 | 339,000 | 3,205 |
| 2014-04-11 | 3,220 | 3,265 | 3,200 | 3,235 | 273,000 | 3,235 |
| 2014-04-10 | 3,330 | 3,335 | 3,250 | 3,260 | 374,000 | 3,260 |
| 2014-04-09 | 3,245 | 3,320 | 3,230 | 3,280 | 504,000 | 3,280 |
| 2014-04-08 | 3,300 | 3,325 | 3,275 | 3,280 | 396,000 | 3,280 |
| 2014-04-07 | 3,300 | 3,345 | 3,290 | 3,310 | 321,000 | 3,310 |
| 2014-04-04 | 3,305 | 3,355 | 3,305 | 3,335 | 311,000 | 3,335 |
| 2014-04-03 | 3,365 | 3,395 | 3,350 | 3,375 | 363,000 | 3,375 |
| 2014-04-02 | 3,410 | 3,425 | 3,335 | 3,340 | 556,000 | 3,340 |
| 2014-04-01 | 3,470 | 3,485 | 3,375 | 3,405 | 656,000 | 3,405 |
| 2014-03-31 | 3,395 | 3,450 | 3,345 | 3,445 | 544,000 | 3,445 |
| 2014-03-28 | 3,325 | 3,360 | 3,305 | 3,360 | 642,000 | 3,360 |
| 2014-03-27 | 3,355 | 3,410 | 3,310 | 3,380 | 719,000 | 3,380 |
| 2014-03-26 | 3,320 | 3,380 | 3,320 | 3,360 | 732,000 | 3,360 |
| 2014-03-25 | 3,285 | 3,355 | 3,265 | 3,290 | 692,000 | 3,290 |
| 2014-03-24 | 3,200 | 3,290 | 3,200 | 3,265 | 600,000 | 3,265 |
| 2014-03-20 | 3,215 | 3,240 | 3,160 | 3,165 | 466,000 | 3,165 |
| 2014-03-19 | 3,245 | 3,270 | 3,205 | 3,215 | 495,000 | 3,215 |
| 2014-03-18 | 3,165 | 3,255 | 3,150 | 3,240 | 704,000 | 3,240 |
| 2014-03-17 | 3,100 | 3,195 | 3,050 | 3,165 | 762,000 | 3,165 |
| 2014-03-14 | 3,230 | 3,250 | 3,180 | 3,180 | 465,000 | 3,180 |
| 2014-03-13 | 3,300 | 3,315 | 3,270 | 3,270 | 238,000 | 3,270 |
| 2014-03-12 | 3,335 | 3,335 | 3,290 | 3,300 | 552,000 | 3,300 |
| 2014-03-11 | 3,365 | 3,390 | 3,350 | 3,365 | 353,000 | 3,365 |
| 2014-03-10 | 3,315 | 3,425 | 3,310 | 3,380 | 587,000 | 3,380 |
| 2014-03-07 | 3,325 | 3,360 | 3,310 | 3,360 | 303,000 | 3,360 |
| 2014-03-06 | 3,330 | 3,330 | 3,285 | 3,300 | 526,000 | 3,300 |
| 2014-03-05 | 3,415 | 3,425 | 3,310 | 3,325 | 445,000 | 3,325 |
| 2014-03-04 | 3,340 | 3,380 | 3,340 | 3,355 | 295,000 | 3,355 |
| 2014-03-03 | 3,350 | 3,365 | 3,305 | 3,340 | 341,000 | 3,340 |
| 2014-02-28 | 3,395 | 3,435 | 3,370 | 3,420 | 533,000 | 3,420 |
| 2014-02-27 | 3,395 | 3,430 | 3,360 | 3,405 | 518,000 | 3,405 |
| 2014-02-26 | 3,435 | 3,440 | 3,385 | 3,420 | 419,000 | 3,420 |
| 2014-02-25 | 3,450 | 3,475 | 3,430 | 3,465 | 620,000 | 3,465 |
| 2014-02-24 | 3,350 | 3,435 | 3,350 | 3,435 | 508,000 | 3,435 |
| 2014-02-21 | 3,345 | 3,380 | 3,325 | 3,360 | 476,000 | 3,360 |
| 2014-02-20 | 3,335 | 3,360 | 3,285 | 3,305 | 486,000 | 3,305 |
| 2014-02-19 | 3,265 | 3,335 | 3,265 | 3,330 | 310,000 | 3,330 |
| 2014-02-18 | 3,265 | 3,290 | 3,230 | 3,285 | 354,000 | 3,285 |
| 2014-02-17 | 3,225 | 3,270 | 3,205 | 3,250 | 223,000 | 3,250 |
| 2014-02-14 | 3,270 | 3,285 | 3,185 | 3,210 | 453,000 | 3,210 |
| 2014-02-13 | 3,340 | 3,340 | 3,280 | 3,290 | 314,000 | 3,290 |
| 2014-02-12 | 3,255 | 3,365 | 3,255 | 3,340 | 573,000 | 3,340 |
| 2014-02-10 | 3,225 | 3,265 | 3,200 | 3,245 | 506,000 | 3,245 |
| 2014-02-07 | 3,190 | 3,205 | 3,150 | 3,160 | 512,000 | 3,160 |
| 2014-02-06 | 3,205 | 3,285 | 3,165 | 3,180 | 719,000 | 3,180 |
| 2014-02-05 | 3,180 | 3,220 | 3,155 | 3,220 | 685,000 | 3,220 |
| 2014-02-04 | 3,115 | 3,195 | 3,110 | 3,155 | 842,000 | 3,155 |
| 2014-02-03 | 3,235 | 3,235 | 3,185 | 3,215 | 613,000 | 3,215 |
| 2014-01-31 | 3,220 | 3,305 | 3,200 | 3,240 | 901,000 | 3,240 |
| 2014-01-30 | 3,285 | 3,290 | 3,180 | 3,240 | 939,000 | 3,240 |
| 2014-01-29 | 3,290 | 3,325 | 3,230 | 3,290 | 950,000 | 3,290 |
| 2014-01-28 | 3,340 | 3,345 | 3,280 | 3,285 | 397,000 | 3,285 |
| 2014-01-27 | 3,250 | 3,310 | 3,250 | 3,290 | 555,000 | 3,290 |
| 2014-01-24 | 3,355 | 3,355 | 3,295 | 3,330 | 399,000 | 3,330 |
| 2014-01-23 | 3,400 | 3,450 | 3,395 | 3,395 | 655,000 | 3,395 |
| 2014-01-22 | 3,325 | 3,385 | 3,320 | 3,375 | 499,000 | 3,375 |
| 2014-01-21 | 3,315 | 3,375 | 3,315 | 3,355 | 213,000 | 3,355 |
| 2014-01-20 | 3,365 | 3,370 | 3,300 | 3,315 | 327,000 | 3,315 |
| 2014-01-17 | 3,305 | 3,395 | 3,280 | 3,380 | 633,000 | 3,380 |
| 2014-01-16 | 3,235 | 3,335 | 3,200 | 3,330 | 968,000 | 3,330 |
| 2014-01-15 | 3,200 | 3,225 | 3,155 | 3,220 | 764,000 | 3,220 |
| 2014-01-14 | 3,165 | 3,165 | 3,120 | 3,145 | 335,000 | 3,145 |
| 2014-01-10 | 3,135 | 3,170 | 3,120 | 3,165 | 219,000 | 3,165 |
| 2014-01-09 | 3,195 | 3,200 | 3,150 | 3,170 | 301,000 | 3,170 |
| 2014-01-08 | 3,170 | 3,245 | 3,170 | 3,245 | 492,000 | 3,245 |
| 2014-01-07 | 3,160 | 3,180 | 3,130 | 3,165 | 348,000 | 3,165 |
| 2014-01-06 | 3,210 | 3,215 | 3,145 | 3,165 | 295,000 | 3,165 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
