3405 (株)クラレ 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 | 1,394 | 1,396 | 1,374 | 1,378 | 1,596,100 | 1,378 |
| 2014-12-29 | 1,398 | 1,400 | 1,371 | 1,389 | 1,470,200 | 1,389 |
| 2014-12-26 | 1,390 | 1,399 | 1,358 | 1,377 | 2,269,900 | 1,377 |
| 2014-12-25 | 1,429 | 1,436 | 1,409 | 1,413 | 1,722,300 | 1,413 |
| 2014-12-24 | 1,480 | 1,502 | 1,411 | 1,425 | 5,241,800 | 1,425 |
| 2014-12-22 | 1,438 | 1,460 | 1,437 | 1,456 | 1,466,000 | 1,456 |
| 2014-12-19 | 1,461 | 1,461 | 1,425 | 1,438 | 2,649,300 | 1,438 |
| 2014-12-18 | 1,430 | 1,439 | 1,416 | 1,421 | 3,041,600 | 1,421 |
| 2014-12-17 | 1,379 | 1,405 | 1,375 | 1,397 | 3,099,500 | 1,397 |
| 2014-12-16 | 1,378 | 1,393 | 1,373 | 1,385 | 2,285,300 | 1,385 |
| 2014-12-15 | 1,410 | 1,420 | 1,401 | 1,402 | 1,636,700 | 1,402 |
| 2014-12-12 | 1,438 | 1,457 | 1,436 | 1,436 | 3,428,100 | 1,436 |
| 2014-12-11 | 1,433 | 1,462 | 1,430 | 1,448 | 1,457,700 | 1,448 |
| 2014-12-10 | 1,497 | 1,497 | 1,460 | 1,464 | 1,550,000 | 1,464 |
| 2014-12-09 | 1,490 | 1,505 | 1,488 | 1,504 | 1,256,300 | 1,504 |
| 2014-12-08 | 1,501 | 1,503 | 1,491 | 1,503 | 1,297,100 | 1,503 |
| 2014-12-05 | 1,500 | 1,509 | 1,486 | 1,501 | 1,751,600 | 1,501 |
| 2014-12-04 | 1,510 | 1,529 | 1,499 | 1,505 | 1,854,100 | 1,505 |
| 2014-12-03 | 1,500 | 1,507 | 1,493 | 1,494 | 2,059,300 | 1,494 |
| 2014-12-02 | 1,452 | 1,488 | 1,451 | 1,483 | 1,894,500 | 1,483 |
| 2014-12-01 | 1,443 | 1,474 | 1,442 | 1,472 | 2,063,800 | 1,472 |
| 2014-11-28 | 1,399 | 1,447 | 1,395 | 1,445 | 2,871,300 | 1,445 |
| 2014-11-27 | 1,399 | 1,401 | 1,382 | 1,391 | 1,761,300 | 1,391 |
| 2014-11-26 | 1,410 | 1,423 | 1,408 | 1,412 | 1,585,800 | 1,412 |
| 2014-11-25 | 1,410 | 1,419 | 1,404 | 1,417 | 1,792,600 | 1,417 |
| 2014-11-21 | 1,378 | 1,399 | 1,371 | 1,396 | 1,969,100 | 1,396 |
| 2014-11-20 | 1,372 | 1,385 | 1,369 | 1,379 | 1,326,100 | 1,379 |
| 2014-11-19 | 1,364 | 1,377 | 1,355 | 1,355 | 1,805,400 | 1,355 |
| 2014-11-18 | 1,363 | 1,374 | 1,356 | 1,372 | 1,752,500 | 1,372 |
| 2014-11-17 | 1,369 | 1,371 | 1,335 | 1,341 | 1,926,300 | 1,341 |
| 2014-11-14 | 1,360 | 1,369 | 1,353 | 1,369 | 3,272,100 | 1,369 |
| 2014-11-13 | 1,339 | 1,364 | 1,334 | 1,359 | 1,830,400 | 1,359 |
| 2014-11-12 | 1,339 | 1,355 | 1,332 | 1,339 | 2,635,300 | 1,339 |
| 2014-11-11 | 1,320 | 1,338 | 1,318 | 1,330 | 1,839,700 | 1,330 |
| 2014-11-10 | 1,309 | 1,318 | 1,305 | 1,317 | 1,167,600 | 1,317 |
| 2014-11-07 | 1,325 | 1,326 | 1,313 | 1,317 | 1,237,800 | 1,317 |
| 2014-11-06 | 1,314 | 1,325 | 1,303 | 1,310 | 2,186,000 | 1,310 |
| 2014-11-05 | 1,297 | 1,319 | 1,294 | 1,318 | 2,463,000 | 1,318 |
| 2014-11-04 | 1,336 | 1,336 | 1,303 | 1,306 | 3,128,700 | 1,306 |
| 2014-10-31 | 1,248 | 1,284 | 1,237 | 1,278 | 3,209,100 | 1,278 |
| 2014-10-30 | 1,224 | 1,243 | 1,216 | 1,233 | 3,602,300 | 1,233 |
| 2014-10-29 | 1,259 | 1,282 | 1,246 | 1,254 | 2,904,200 | 1,254 |
| 2014-10-28 | 1,244 | 1,252 | 1,235 | 1,251 | 1,290,900 | 1,251 |
| 2014-10-27 | 1,234 | 1,251 | 1,224 | 1,247 | 1,509,800 | 1,247 |
| 2014-10-24 | 1,233 | 1,238 | 1,221 | 1,231 | 1,769,200 | 1,231 |
| 2014-10-23 | 1,226 | 1,231 | 1,220 | 1,225 | 1,767,200 | 1,225 |
| 2014-10-22 | 1,233 | 1,248 | 1,221 | 1,235 | 2,622,900 | 1,235 |
| 2014-10-21 | 1,235 | 1,240 | 1,216 | 1,219 | 1,703,800 | 1,219 |
| 2014-10-20 | 1,219 | 1,234 | 1,213 | 1,234 | 2,445,200 | 1,234 |
| 2014-10-17 | 1,223 | 1,226 | 1,195 | 1,197 | 2,121,500 | 1,197 |
| 2014-10-16 | 1,218 | 1,234 | 1,216 | 1,223 | 2,208,200 | 1,223 |
| 2014-10-15 | 1,231 | 1,246 | 1,226 | 1,245 | 1,585,100 | 1,245 |
| 2014-10-14 | 1,227 | 1,242 | 1,225 | 1,229 | 2,466,900 | 1,229 |
| 2014-10-10 | 1,254 | 1,265 | 1,247 | 1,253 | 2,352,400 | 1,253 |
| 2014-10-09 | 1,301 | 1,303 | 1,278 | 1,280 | 1,644,300 | 1,280 |
| 2014-10-08 | 1,290 | 1,305 | 1,286 | 1,298 | 1,305,700 | 1,298 |
| 2014-10-07 | 1,309 | 1,316 | 1,298 | 1,301 | 1,213,800 | 1,301 |
| 2014-10-06 | 1,294 | 1,317 | 1,294 | 1,312 | 1,964,800 | 1,312 |
| 2014-10-03 | 1,263 | 1,281 | 1,262 | 1,278 | 1,755,200 | 1,278 |
| 2014-10-02 | 1,264 | 1,280 | 1,262 | 1,265 | 2,227,700 | 1,265 |
| 2014-10-01 | 1,288 | 1,300 | 1,282 | 1,283 | 1,737,900 | 1,283 |
| 2014-09-30 | 1,308 | 1,308 | 1,282 | 1,286 | 2,375,900 | 1,286 |
| 2014-09-29 | 1,319 | 1,323 | 1,305 | 1,312 | 1,589,100 | 1,312 |
| 2014-09-26 | 1,315 | 1,327 | 1,308 | 1,310 | 2,414,000 | 1,310 |
| 2014-09-25 | 1,320 | 1,329 | 1,303 | 1,329 | 2,098,100 | 1,329 |
| 2014-09-24 | 1,330 | 1,338 | 1,308 | 1,313 | 2,460,500 | 1,313 |
| 2014-09-22 | 1,339 | 1,340 | 1,326 | 1,334 | 1,744,600 | 1,334 |
| 2014-09-19 | 1,319 | 1,336 | 1,316 | 1,332 | 1,663,500 | 1,332 |
| 2014-09-18 | 1,303 | 1,315 | 1,300 | 1,311 | 1,671,300 | 1,311 |
| 2014-09-17 | 1,297 | 1,299 | 1,287 | 1,288 | 1,110,200 | 1,288 |
| 2014-09-16 | 1,296 | 1,299 | 1,286 | 1,289 | 1,209,500 | 1,289 |
| 2014-09-12 | 1,302 | 1,308 | 1,296 | 1,300 | 2,807,400 | 1,300 |
| 2014-09-11 | 1,298 | 1,308 | 1,285 | 1,308 | 2,345,700 | 1,308 |
| 2014-09-10 | 1,291 | 1,292 | 1,277 | 1,290 | 1,885,000 | 1,290 |
| 2014-09-09 | 1,307 | 1,309 | 1,295 | 1,296 | 984,900 | 1,296 |
| 2014-09-08 | 1,304 | 1,306 | 1,294 | 1,300 | 907,600 | 1,300 |
| 2014-09-05 | 1,316 | 1,323 | 1,295 | 1,298 | 1,912,400 | 1,298 |
| 2014-09-04 | 1,317 | 1,322 | 1,312 | 1,315 | 1,625,900 | 1,315 |
| 2014-09-03 | 1,330 | 1,331 | 1,316 | 1,321 | 1,682,100 | 1,321 |
| 2014-09-02 | 1,317 | 1,333 | 1,316 | 1,331 | 1,408,600 | 1,331 |
| 2014-09-01 | 1,298 | 1,315 | 1,296 | 1,310 | 849,700 | 1,310 |
| 2014-08-29 | 1,288 | 1,297 | 1,273 | 1,294 | 1,581,200 | 1,294 |
| 2014-08-28 | 1,301 | 1,306 | 1,260 | 1,290 | 2,578,400 | 1,290 |
| 2014-08-27 | 1,318 | 1,322 | 1,302 | 1,319 | 1,602,000 | 1,319 |
| 2014-08-26 | 1,335 | 1,337 | 1,324 | 1,325 | 1,288,900 | 1,325 |
| 2014-08-25 | 1,336 | 1,346 | 1,331 | 1,341 | 1,006,400 | 1,341 |
| 2014-08-22 | 1,359 | 1,362 | 1,330 | 1,336 | 1,709,400 | 1,336 |
| 2014-08-21 | 1,347 | 1,357 | 1,342 | 1,354 | 1,140,200 | 1,354 |
| 2014-08-20 | 1,345 | 1,349 | 1,330 | 1,334 | 1,063,900 | 1,334 |
| 2014-08-19 | 1,335 | 1,338 | 1,325 | 1,335 | 1,115,100 | 1,335 |
| 2014-08-18 | 1,309 | 1,322 | 1,305 | 1,316 | 990,500 | 1,316 |
| 2014-08-15 | 1,313 | 1,316 | 1,302 | 1,306 | 1,367,000 | 1,306 |
| 2014-08-14 | 1,326 | 1,327 | 1,314 | 1,322 | 997,300 | 1,322 |
| 2014-08-13 | 1,303 | 1,319 | 1,300 | 1,316 | 881,900 | 1,316 |
| 2014-08-12 | 1,303 | 1,314 | 1,300 | 1,304 | 826,900 | 1,304 |
| 2014-08-11 | 1,301 | 1,306 | 1,284 | 1,303 | 1,105,700 | 1,303 |
| 2014-08-08 | 1,284 | 1,304 | 1,269 | 1,274 | 2,253,800 | 1,274 |
| 2014-08-07 | 1,260 | 1,300 | 1,260 | 1,297 | 2,714,400 | 1,297 |
| 2014-08-06 | 1,361 | 1,400 | 1,322 | 1,325 | 4,102,700 | 1,325 |
| 2014-08-05 | 1,365 | 1,365 | 1,353 | 1,359 | 1,845,700 | 1,359 |
| 2014-08-04 | 1,350 | 1,362 | 1,350 | 1,356 | 1,419,900 | 1,356 |
| 2014-08-01 | 1,360 | 1,370 | 1,355 | 1,363 | 1,326,100 | 1,363 |
| 2014-07-31 | 1,370 | 1,375 | 1,362 | 1,365 | 1,161,800 | 1,365 |
| 2014-07-30 | 1,364 | 1,370 | 1,360 | 1,369 | 917,400 | 1,369 |
| 2014-07-29 | 1,355 | 1,366 | 1,353 | 1,363 | 1,250,400 | 1,363 |
| 2014-07-28 | 1,348 | 1,355 | 1,344 | 1,353 | 972,600 | 1,353 |
| 2014-07-25 | 1,342 | 1,345 | 1,331 | 1,345 | 807,300 | 1,345 |
| 2014-07-24 | 1,348 | 1,349 | 1,333 | 1,340 | 1,017,600 | 1,340 |
| 2014-07-23 | 1,345 | 1,349 | 1,334 | 1,344 | 740,300 | 1,344 |
| 2014-07-22 | 1,328 | 1,349 | 1,328 | 1,341 | 1,444,400 | 1,341 |
| 2014-07-18 | 1,307 | 1,320 | 1,304 | 1,315 | 736,700 | 1,315 |
| 2014-07-17 | 1,328 | 1,330 | 1,321 | 1,325 | 534,900 | 1,325 |
| 2014-07-16 | 1,338 | 1,339 | 1,332 | 1,332 | 644,000 | 1,332 |
| 2014-07-15 | 1,325 | 1,339 | 1,325 | 1,332 | 944,000 | 1,332 |
| 2014-07-14 | 1,311 | 1,319 | 1,301 | 1,316 | 1,068,200 | 1,316 |
| 2014-07-11 | 1,298 | 1,307 | 1,293 | 1,301 | 1,394,900 | 1,301 |
| 2014-07-10 | 1,332 | 1,332 | 1,310 | 1,311 | 1,049,400 | 1,311 |
| 2014-07-09 | 1,304 | 1,328 | 1,304 | 1,325 | 755,900 | 1,325 |
| 2014-07-08 | 1,312 | 1,329 | 1,301 | 1,324 | 918,800 | 1,324 |
| 2014-07-07 | 1,330 | 1,334 | 1,324 | 1,326 | 736,200 | 1,326 |
| 2014-07-04 | 1,334 | 1,335 | 1,325 | 1,327 | 673,800 | 1,327 |
| 2014-07-03 | 1,334 | 1,335 | 1,317 | 1,326 | 922,700 | 1,326 |
| 2014-07-02 | 1,334 | 1,345 | 1,324 | 1,325 | 1,815,100 | 1,325 |
| 2014-07-01 | 1,302 | 1,337 | 1,297 | 1,328 | 3,004,500 | 1,328 |
| 2014-06-30 | 1,267 | 1,284 | 1,263 | 1,284 | 1,296,300 | 1,284 |
| 2014-06-27 | 1,279 | 1,282 | 1,259 | 1,267 | 1,471,500 | 1,267 |
| 2014-06-26 | 1,295 | 1,296 | 1,269 | 1,274 | 1,780,800 | 1,274 |
| 2014-06-25 | 1,309 | 1,309 | 1,289 | 1,290 | 1,307,200 | 1,290 |
| 2014-06-24 | 1,308 | 1,309 | 1,294 | 1,306 | 1,009,000 | 1,306 |
| 2014-06-23 | 1,300 | 1,307 | 1,298 | 1,306 | 1,616,300 | 1,306 |
| 2014-06-20 | 1,294 | 1,300 | 1,290 | 1,300 | 1,668,000 | 1,300 |
| 2014-06-19 | 1,278 | 1,295 | 1,271 | 1,295 | 1,724,400 | 1,295 |
| 2014-06-18 | 1,270 | 1,280 | 1,268 | 1,280 | 1,094,800 | 1,280 |
| 2014-06-17 | 1,269 | 1,270 | 1,262 | 1,268 | 1,170,700 | 1,268 |
| 2014-06-16 | 1,260 | 1,262 | 1,251 | 1,258 | 873,800 | 1,258 |
| 2014-06-13 | 1,263 | 1,267 | 1,245 | 1,267 | 2,502,300 | 1,267 |
| 2014-06-12 | 1,248 | 1,264 | 1,242 | 1,263 | 1,906,400 | 1,263 |
| 2014-06-11 | 1,250 | 1,255 | 1,246 | 1,253 | 1,346,700 | 1,253 |
| 2014-06-10 | 1,252 | 1,252 | 1,238 | 1,241 | 1,550,200 | 1,241 |
| 2014-06-09 | 1,247 | 1,253 | 1,239 | 1,244 | 1,133,600 | 1,244 |
| 2014-06-06 | 1,242 | 1,244 | 1,231 | 1,237 | 2,058,800 | 1,237 |
| 2014-06-05 | 1,233 | 1,237 | 1,229 | 1,236 | 1,397,100 | 1,236 |
| 2014-06-04 | 1,240 | 1,240 | 1,226 | 1,233 | 1,253,600 | 1,233 |
| 2014-06-03 | 1,243 | 1,247 | 1,234 | 1,235 | 1,409,400 | 1,235 |
| 2014-06-02 | 1,221 | 1,238 | 1,219 | 1,234 | 1,556,700 | 1,234 |
| 2014-05-30 | 1,219 | 1,225 | 1,209 | 1,221 | 1,779,800 | 1,221 |
| 2014-05-29 | 1,230 | 1,232 | 1,212 | 1,224 | 1,679,300 | 1,224 |
| 2014-05-28 | 1,244 | 1,244 | 1,234 | 1,237 | 1,476,400 | 1,237 |
| 2014-05-27 | 1,236 | 1,248 | 1,235 | 1,243 | 2,294,100 | 1,243 |
| 2014-05-26 | 1,235 | 1,238 | 1,225 | 1,235 | 3,164,000 | 1,235 |
| 2014-05-23 | 1,217 | 1,234 | 1,216 | 1,225 | 1,994,800 | 1,225 |
| 2014-05-22 | 1,193 | 1,216 | 1,190 | 1,215 | 2,363,600 | 1,215 |
| 2014-05-21 | 1,172 | 1,184 | 1,170 | 1,184 | 995,400 | 1,184 |
| 2014-05-20 | 1,175 | 1,180 | 1,154 | 1,180 | 1,298,000 | 1,180 |
| 2014-05-19 | 1,179 | 1,181 | 1,172 | 1,177 | 784,900 | 1,177 |
| 2014-05-16 | 1,170 | 1,186 | 1,168 | 1,184 | 1,627,700 | 1,184 |
| 2014-05-15 | 1,187 | 1,190 | 1,174 | 1,189 | 1,197,200 | 1,189 |
| 2014-05-14 | 1,179 | 1,190 | 1,176 | 1,187 | 1,472,800 | 1,187 |
| 2014-05-13 | 1,162 | 1,182 | 1,156 | 1,177 | 2,080,000 | 1,177 |
| 2014-05-12 | 1,132 | 1,141 | 1,126 | 1,138 | 867,600 | 1,138 |
| 2014-05-09 | 1,130 | 1,145 | 1,130 | 1,138 | 1,637,100 | 1,138 |
| 2014-05-08 | 1,133 | 1,144 | 1,130 | 1,138 | 1,336,100 | 1,138 |
| 2014-05-07 | 1,146 | 1,151 | 1,119 | 1,119 | 1,847,300 | 1,119 |
| 2014-05-02 | 1,148 | 1,163 | 1,148 | 1,162 | 1,048,400 | 1,162 |
| 2014-05-01 | 1,146 | 1,159 | 1,137 | 1,152 | 1,138,800 | 1,152 |
| 2014-04-30 | 1,164 | 1,171 | 1,144 | 1,147 | 1,824,500 | 1,147 |
| 2014-04-28 | 1,136 | 1,164 | 1,136 | 1,160 | 1,769,800 | 1,160 |
| 2014-04-25 | 1,157 | 1,197 | 1,136 | 1,148 | 3,218,300 | 1,148 |
| 2014-04-24 | 1,166 | 1,175 | 1,151 | 1,153 | 1,405,900 | 1,153 |
| 2014-04-23 | 1,163 | 1,173 | 1,148 | 1,153 | 1,349,400 | 1,153 |
| 2014-04-22 | 1,165 | 1,169 | 1,155 | 1,155 | 947,300 | 1,155 |
| 2014-04-21 | 1,164 | 1,168 | 1,153 | 1,159 | 644,800 | 1,159 |
| 2014-04-18 | 1,158 | 1,173 | 1,156 | 1,164 | 1,358,800 | 1,164 |
| 2014-04-17 | 1,135 | 1,158 | 1,135 | 1,153 | 1,854,200 | 1,153 |
| 2014-04-16 | 1,114 | 1,134 | 1,110 | 1,132 | 1,527,300 | 1,132 |
| 2014-04-15 | 1,109 | 1,112 | 1,096 | 1,099 | 2,034,300 | 1,099 |
| 2014-04-14 | 1,098 | 1,109 | 1,090 | 1,097 | 2,625,300 | 1,097 |
| 2014-04-11 | 1,091 | 1,116 | 1,088 | 1,108 | 3,635,100 | 1,108 |
| 2014-04-10 | 1,143 | 1,149 | 1,121 | 1,125 | 2,333,100 | 1,125 |
| 2014-04-09 | 1,170 | 1,173 | 1,136 | 1,141 | 2,311,400 | 1,141 |
| 2014-04-08 | 1,179 | 1,189 | 1,174 | 1,177 | 1,575,200 | 1,177 |
| 2014-04-07 | 1,172 | 1,187 | 1,171 | 1,179 | 1,152,800 | 1,179 |
| 2014-04-04 | 1,176 | 1,189 | 1,175 | 1,187 | 1,165,800 | 1,187 |
| 2014-04-03 | 1,176 | 1,184 | 1,172 | 1,175 | 1,344,500 | 1,175 |
| 2014-04-02 | 1,185 | 1,192 | 1,177 | 1,180 | 2,129,200 | 1,180 |
| 2014-04-01 | 1,185 | 1,185 | 1,167 | 1,180 | 2,023,100 | 1,180 |
| 2014-03-31 | 1,165 | 1,182 | 1,162 | 1,180 | 1,999,900 | 1,180 |
| 2014-03-28 | 1,147 | 1,163 | 1,146 | 1,156 | 1,497,600 | 1,156 |
| 2014-03-27 | 1,100 | 1,157 | 1,099 | 1,154 | 2,694,800 | 1,154 |
| 2014-03-26 | 1,150 | 1,153 | 1,136 | 1,143 | 2,152,600 | 1,143 |
| 2014-03-25 | 1,111 | 1,152 | 1,110 | 1,144 | 2,319,700 | 1,144 |
| 2014-03-24 | 1,103 | 1,126 | 1,101 | 1,110 | 2,354,800 | 1,110 |
| 2014-03-20 | 1,121 | 1,122 | 1,096 | 1,096 | 1,708,800 | 1,096 |
| 2014-03-19 | 1,112 | 1,126 | 1,102 | 1,111 | 1,765,100 | 1,111 |
| 2014-03-18 | 1,108 | 1,116 | 1,100 | 1,107 | 1,529,900 | 1,107 |
| 2014-03-17 | 1,099 | 1,112 | 1,097 | 1,107 | 1,752,400 | 1,107 |
| 2014-03-14 | 1,100 | 1,107 | 1,096 | 1,099 | 4,066,300 | 1,099 |
| 2014-03-13 | 1,134 | 1,140 | 1,126 | 1,129 | 1,532,300 | 1,129 |
| 2014-03-12 | 1,154 | 1,155 | 1,139 | 1,140 | 1,899,700 | 1,140 |
| 2014-03-11 | 1,168 | 1,176 | 1,158 | 1,170 | 1,386,100 | 1,170 |
| 2014-03-10 | 1,168 | 1,171 | 1,155 | 1,165 | 1,173,800 | 1,165 |
| 2014-03-07 | 1,155 | 1,168 | 1,149 | 1,166 | 1,701,200 | 1,166 |
| 2014-03-06 | 1,136 | 1,149 | 1,131 | 1,146 | 1,074,300 | 1,146 |
| 2014-03-05 | 1,133 | 1,145 | 1,131 | 1,132 | 1,203,300 | 1,132 |
| 2014-03-04 | 1,116 | 1,134 | 1,113 | 1,129 | 1,173,700 | 1,129 |
| 2014-03-03 | 1,128 | 1,128 | 1,110 | 1,125 | 1,465,800 | 1,125 |
| 2014-02-28 | 1,142 | 1,145 | 1,130 | 1,138 | 1,496,700 | 1,138 |
| 2014-02-27 | 1,145 | 1,151 | 1,135 | 1,144 | 914,600 | 1,144 |
| 2014-02-26 | 1,140 | 1,158 | 1,139 | 1,149 | 1,546,500 | 1,149 |
| 2014-02-25 | 1,150 | 1,157 | 1,141 | 1,155 | 1,459,400 | 1,155 |
| 2014-02-24 | 1,146 | 1,159 | 1,130 | 1,146 | 1,340,400 | 1,146 |
| 2014-02-21 | 1,127 | 1,150 | 1,127 | 1,149 | 1,389,800 | 1,149 |
| 2014-02-20 | 1,148 | 1,148 | 1,116 | 1,121 | 1,648,000 | 1,121 |
| 2014-02-19 | 1,130 | 1,149 | 1,126 | 1,149 | 1,756,700 | 1,149 |
| 2014-02-18 | 1,107 | 1,135 | 1,107 | 1,131 | 1,484,300 | 1,131 |
| 2014-02-17 | 1,097 | 1,104 | 1,088 | 1,102 | 1,458,800 | 1,102 |
| 2014-02-14 | 1,108 | 1,118 | 1,089 | 1,110 | 3,267,900 | 1,110 |
| 2014-02-13 | 1,124 | 1,124 | 1,094 | 1,098 | 2,573,900 | 1,098 |
| 2014-02-12 | 1,105 | 1,118 | 1,099 | 1,118 | 2,775,500 | 1,118 |
| 2014-02-10 | 1,116 | 1,120 | 1,085 | 1,105 | 3,475,100 | 1,105 |
| 2014-02-07 | 1,085 | 1,093 | 1,075 | 1,086 | 2,807,400 | 1,086 |
| 2014-02-06 | 1,080 | 1,083 | 1,052 | 1,068 | 3,596,000 | 1,068 |
| 2014-02-05 | 1,123 | 1,148 | 1,070 | 1,090 | 5,023,900 | 1,090 |
| 2014-02-04 | 1,122 | 1,128 | 1,101 | 1,109 | 2,791,200 | 1,109 |
| 2014-02-03 | 1,151 | 1,159 | 1,140 | 1,149 | 1,800,500 | 1,149 |
| 2014-01-31 | 1,178 | 1,188 | 1,155 | 1,162 | 2,154,000 | 1,162 |
| 2014-01-30 | 1,170 | 1,177 | 1,161 | 1,168 | 2,690,900 | 1,168 |
| 2014-01-29 | 1,174 | 1,202 | 1,174 | 1,202 | 1,720,500 | 1,202 |
| 2014-01-28 | 1,166 | 1,172 | 1,160 | 1,162 | 2,370,600 | 1,162 |
| 2014-01-27 | 1,167 | 1,179 | 1,166 | 1,169 | 3,218,400 | 1,169 |
| 2014-01-24 | 1,213 | 1,219 | 1,204 | 1,213 | 2,521,400 | 1,213 |
| 2014-01-23 | 1,249 | 1,254 | 1,225 | 1,226 | 1,893,200 | 1,226 |
| 2014-01-22 | 1,238 | 1,243 | 1,227 | 1,240 | 1,509,900 | 1,240 |
| 2014-01-21 | 1,243 | 1,247 | 1,237 | 1,238 | 1,466,100 | 1,238 |
| 2014-01-20 | 1,246 | 1,252 | 1,235 | 1,244 | 1,698,900 | 1,244 |
| 2014-01-17 | 1,222 | 1,243 | 1,221 | 1,239 | 1,885,200 | 1,239 |
| 2014-01-16 | 1,227 | 1,242 | 1,219 | 1,230 | 2,423,400 | 1,230 |
| 2014-01-15 | 1,215 | 1,221 | 1,208 | 1,221 | 2,218,400 | 1,221 |
| 2014-01-14 | 1,199 | 1,204 | 1,190 | 1,192 | 2,958,500 | 1,192 |
| 2014-01-10 | 1,224 | 1,225 | 1,206 | 1,214 | 3,884,700 | 1,214 |
| 2014-01-09 | 1,222 | 1,227 | 1,215 | 1,223 | 1,950,300 | 1,223 |
| 2014-01-08 | 1,222 | 1,228 | 1,213 | 1,226 | 1,977,700 | 1,226 |
| 2014-01-07 | 1,226 | 1,231 | 1,211 | 1,217 | 2,099,700 | 1,217 |
| 2014-01-06 | 1,242 | 1,248 | 1,225 | 1,232 | 3,282,300 | 1,232 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
