3863 日本製紙(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 | 1,731 | 1,749 | 1,730 | 1,736 | 477,000 | 1,736 |
| 2014-12-29 | 1,771 | 1,780 | 1,723 | 1,739 | 698,700 | 1,739 |
| 2014-12-26 | 1,780 | 1,781 | 1,748 | 1,762 | 541,100 | 1,762 |
| 2014-12-25 | 1,808 | 1,808 | 1,781 | 1,785 | 618,200 | 1,785 |
| 2014-12-24 | 1,785 | 1,809 | 1,777 | 1,809 | 1,263,800 | 1,809 |
| 2014-12-22 | 1,750 | 1,762 | 1,729 | 1,762 | 650,400 | 1,762 |
| 2014-12-19 | 1,745 | 1,753 | 1,719 | 1,749 | 1,130,700 | 1,749 |
| 2014-12-18 | 1,670 | 1,707 | 1,668 | 1,705 | 984,600 | 1,705 |
| 2014-12-17 | 1,603 | 1,658 | 1,603 | 1,643 | 751,900 | 1,643 |
| 2014-12-16 | 1,610 | 1,610 | 1,588 | 1,604 | 929,700 | 1,604 |
| 2014-12-15 | 1,644 | 1,647 | 1,622 | 1,624 | 671,200 | 1,624 |
| 2014-12-12 | 1,670 | 1,682 | 1,653 | 1,653 | 1,273,200 | 1,653 |
| 2014-12-11 | 1,690 | 1,696 | 1,668 | 1,676 | 710,300 | 1,676 |
| 2014-12-10 | 1,712 | 1,718 | 1,694 | 1,697 | 819,900 | 1,697 |
| 2014-12-09 | 1,772 | 1,808 | 1,726 | 1,730 | 1,546,900 | 1,730 |
| 2014-12-08 | 1,770 | 1,798 | 1,769 | 1,794 | 1,038,900 | 1,794 |
| 2014-12-05 | 1,722 | 1,772 | 1,720 | 1,769 | 1,008,500 | 1,769 |
| 2014-12-04 | 1,705 | 1,742 | 1,705 | 1,740 | 906,400 | 1,740 |
| 2014-12-03 | 1,715 | 1,719 | 1,685 | 1,694 | 1,029,800 | 1,694 |
| 2014-12-02 | 1,726 | 1,726 | 1,691 | 1,708 | 1,018,000 | 1,708 |
| 2014-12-01 | 1,742 | 1,745 | 1,712 | 1,721 | 731,400 | 1,721 |
| 2014-11-28 | 1,752 | 1,763 | 1,728 | 1,733 | 706,500 | 1,733 |
| 2014-11-27 | 1,780 | 1,780 | 1,741 | 1,754 | 705,000 | 1,754 |
| 2014-11-26 | 1,727 | 1,795 | 1,716 | 1,791 | 1,420,200 | 1,791 |
| 2014-11-25 | 1,770 | 1,777 | 1,748 | 1,767 | 732,300 | 1,767 |
| 2014-11-21 | 1,698 | 1,761 | 1,693 | 1,759 | 1,228,900 | 1,759 |
| 2014-11-20 | 1,725 | 1,725 | 1,689 | 1,691 | 570,100 | 1,691 |
| 2014-11-19 | 1,727 | 1,737 | 1,714 | 1,725 | 435,000 | 1,725 |
| 2014-11-18 | 1,687 | 1,727 | 1,680 | 1,725 | 520,300 | 1,725 |
| 2014-11-17 | 1,739 | 1,739 | 1,672 | 1,678 | 705,900 | 1,678 |
| 2014-11-14 | 1,743 | 1,750 | 1,718 | 1,744 | 1,096,600 | 1,744 |
| 2014-11-13 | 1,695 | 1,733 | 1,689 | 1,729 | 959,000 | 1,729 |
| 2014-11-12 | 1,684 | 1,715 | 1,681 | 1,708 | 1,449,800 | 1,708 |
| 2014-11-11 | 1,666 | 1,679 | 1,648 | 1,678 | 815,900 | 1,678 |
| 2014-11-10 | 1,604 | 1,667 | 1,602 | 1,666 | 1,060,000 | 1,666 |
| 2014-11-07 | 1,604 | 1,615 | 1,590 | 1,604 | 679,700 | 1,604 |
| 2014-11-06 | 1,619 | 1,632 | 1,587 | 1,599 | 1,107,600 | 1,599 |
| 2014-11-05 | 1,592 | 1,627 | 1,587 | 1,623 | 878,100 | 1,623 |
| 2014-11-04 | 1,655 | 1,668 | 1,588 | 1,592 | 1,172,200 | 1,592 |
| 2014-10-31 | 1,596 | 1,631 | 1,582 | 1,626 | 772,300 | 1,626 |
| 2014-10-30 | 1,572 | 1,595 | 1,567 | 1,583 | 788,900 | 1,583 |
| 2014-10-29 | 1,527 | 1,574 | 1,527 | 1,572 | 595,200 | 1,572 |
| 2014-10-28 | 1,521 | 1,528 | 1,511 | 1,521 | 355,900 | 1,521 |
| 2014-10-27 | 1,524 | 1,530 | 1,516 | 1,527 | 338,300 | 1,527 |
| 2014-10-24 | 1,524 | 1,526 | 1,502 | 1,506 | 361,400 | 1,506 |
| 2014-10-23 | 1,500 | 1,518 | 1,499 | 1,506 | 392,900 | 1,506 |
| 2014-10-22 | 1,500 | 1,511 | 1,491 | 1,509 | 611,700 | 1,509 |
| 2014-10-21 | 1,518 | 1,518 | 1,482 | 1,485 | 762,200 | 1,485 |
| 2014-10-20 | 1,530 | 1,532 | 1,504 | 1,525 | 995,500 | 1,525 |
| 2014-10-17 | 1,509 | 1,519 | 1,490 | 1,496 | 929,700 | 1,496 |
| 2014-10-16 | 1,535 | 1,537 | 1,505 | 1,509 | 961,800 | 1,509 |
| 2014-10-15 | 1,549 | 1,563 | 1,540 | 1,556 | 535,000 | 1,556 |
| 2014-10-14 | 1,538 | 1,561 | 1,526 | 1,540 | 845,800 | 1,540 |
| 2014-10-10 | 1,555 | 1,566 | 1,550 | 1,558 | 865,900 | 1,558 |
| 2014-10-09 | 1,577 | 1,583 | 1,563 | 1,570 | 657,000 | 1,570 |
| 2014-10-08 | 1,582 | 1,586 | 1,570 | 1,580 | 643,900 | 1,580 |
| 2014-10-07 | 1,599 | 1,610 | 1,591 | 1,603 | 627,100 | 1,603 |
| 2014-10-06 | 1,589 | 1,604 | 1,585 | 1,593 | 480,900 | 1,593 |
| 2014-10-03 | 1,576 | 1,579 | 1,556 | 1,565 | 810,000 | 1,565 |
| 2014-10-02 | 1,600 | 1,611 | 1,581 | 1,583 | 832,700 | 1,583 |
| 2014-10-01 | 1,639 | 1,639 | 1,616 | 1,617 | 775,600 | 1,617 |
| 2014-09-30 | 1,680 | 1,683 | 1,641 | 1,641 | 1,001,500 | 1,641 |
| 2014-09-29 | 1,689 | 1,690 | 1,678 | 1,679 | 315,500 | 1,679 |
| 2014-09-26 | 1,671 | 1,687 | 1,668 | 1,685 | 526,000 | 1,685 |
| 2014-09-25 | 1,694 | 1,697 | 1,688 | 1,695 | 626,800 | 1,695 |
| 2014-09-24 | 1,682 | 1,686 | 1,681 | 1,684 | 509,400 | 1,684 |
| 2014-09-22 | 1,692 | 1,696 | 1,680 | 1,685 | 472,500 | 1,685 |
| 2014-09-19 | 1,689 | 1,696 | 1,684 | 1,692 | 530,100 | 1,692 |
| 2014-09-18 | 1,693 | 1,693 | 1,685 | 1,685 | 453,600 | 1,685 |
| 2014-09-17 | 1,699 | 1,700 | 1,688 | 1,688 | 349,400 | 1,688 |
| 2014-09-16 | 1,699 | 1,700 | 1,691 | 1,696 | 338,900 | 1,696 |
| 2014-09-12 | 1,690 | 1,703 | 1,687 | 1,698 | 644,800 | 1,698 |
| 2014-09-11 | 1,705 | 1,706 | 1,683 | 1,688 | 838,200 | 1,688 |
| 2014-09-10 | 1,703 | 1,705 | 1,689 | 1,694 | 657,500 | 1,694 |
| 2014-09-09 | 1,730 | 1,736 | 1,715 | 1,716 | 549,800 | 1,716 |
| 2014-09-08 | 1,736 | 1,736 | 1,720 | 1,732 | 533,600 | 1,732 |
| 2014-09-05 | 1,745 | 1,746 | 1,718 | 1,724 | 745,900 | 1,724 |
| 2014-09-04 | 1,718 | 1,738 | 1,715 | 1,735 | 634,000 | 1,735 |
| 2014-09-03 | 1,719 | 1,727 | 1,708 | 1,718 | 685,500 | 1,718 |
| 2014-09-02 | 1,688 | 1,708 | 1,686 | 1,706 | 523,400 | 1,706 |
| 2014-09-01 | 1,688 | 1,688 | 1,677 | 1,681 | 474,200 | 1,681 |
| 2014-08-29 | 1,691 | 1,697 | 1,671 | 1,678 | 805,500 | 1,678 |
| 2014-08-28 | 1,691 | 1,705 | 1,686 | 1,700 | 584,700 | 1,700 |
| 2014-08-27 | 1,690 | 1,705 | 1,682 | 1,693 | 497,100 | 1,693 |
| 2014-08-26 | 1,680 | 1,690 | 1,676 | 1,684 | 466,100 | 1,684 |
| 2014-08-25 | 1,700 | 1,700 | 1,675 | 1,678 | 806,600 | 1,678 |
| 2014-08-22 | 1,700 | 1,700 | 1,688 | 1,691 | 701,300 | 1,691 |
| 2014-08-21 | 1,691 | 1,701 | 1,681 | 1,690 | 880,400 | 1,690 |
| 2014-08-20 | 1,690 | 1,703 | 1,679 | 1,683 | 1,238,700 | 1,683 |
| 2014-08-19 | 1,694 | 1,697 | 1,687 | 1,696 | 632,500 | 1,696 |
| 2014-08-18 | 1,698 | 1,707 | 1,676 | 1,680 | 645,100 | 1,680 |
| 2014-08-15 | 1,701 | 1,711 | 1,693 | 1,698 | 483,100 | 1,698 |
| 2014-08-14 | 1,696 | 1,702 | 1,681 | 1,701 | 741,100 | 1,701 |
| 2014-08-13 | 1,667 | 1,690 | 1,663 | 1,687 | 1,364,900 | 1,687 |
| 2014-08-12 | 1,693 | 1,700 | 1,681 | 1,690 | 769,000 | 1,690 |
| 2014-08-11 | 1,700 | 1,712 | 1,688 | 1,701 | 1,067,900 | 1,701 |
| 2014-08-08 | 1,681 | 1,683 | 1,652 | 1,664 | 1,393,100 | 1,664 |
| 2014-08-07 | 1,708 | 1,722 | 1,689 | 1,702 | 1,116,500 | 1,702 |
| 2014-08-06 | 1,772 | 1,779 | 1,705 | 1,711 | 1,236,200 | 1,711 |
| 2014-08-05 | 1,789 | 1,794 | 1,773 | 1,773 | 379,900 | 1,773 |
| 2014-08-04 | 1,790 | 1,792 | 1,781 | 1,783 | 525,100 | 1,783 |
| 2014-08-01 | 1,795 | 1,809 | 1,785 | 1,800 | 733,600 | 1,800 |
| 2014-07-31 | 1,814 | 1,825 | 1,806 | 1,809 | 812,200 | 1,809 |
| 2014-07-30 | 1,811 | 1,812 | 1,795 | 1,797 | 551,600 | 1,797 |
| 2014-07-29 | 1,817 | 1,827 | 1,799 | 1,808 | 478,500 | 1,808 |
| 2014-07-28 | 1,812 | 1,834 | 1,807 | 1,817 | 618,500 | 1,817 |
| 2014-07-25 | 1,768 | 1,807 | 1,760 | 1,801 | 1,051,500 | 1,801 |
| 2014-07-24 | 1,781 | 1,783 | 1,751 | 1,756 | 1,528,300 | 1,756 |
| 2014-07-23 | 1,798 | 1,803 | 1,786 | 1,786 | 586,800 | 1,786 |
| 2014-07-22 | 1,804 | 1,819 | 1,796 | 1,798 | 895,300 | 1,798 |
| 2014-07-18 | 1,810 | 1,814 | 1,784 | 1,791 | 882,700 | 1,791 |
| 2014-07-17 | 1,832 | 1,837 | 1,811 | 1,813 | 713,700 | 1,813 |
| 2014-07-16 | 1,833 | 1,843 | 1,832 | 1,838 | 465,500 | 1,838 |
| 2014-07-15 | 1,848 | 1,850 | 1,833 | 1,837 | 757,900 | 1,837 |
| 2014-07-14 | 1,862 | 1,870 | 1,842 | 1,843 | 733,300 | 1,843 |
| 2014-07-11 | 1,852 | 1,875 | 1,843 | 1,862 | 778,700 | 1,862 |
| 2014-07-10 | 1,885 | 1,888 | 1,856 | 1,857 | 712,700 | 1,857 |
| 2014-07-09 | 1,891 | 1,895 | 1,876 | 1,880 | 699,200 | 1,880 |
| 2014-07-08 | 1,901 | 1,914 | 1,886 | 1,902 | 946,100 | 1,902 |
| 2014-07-07 | 1,918 | 1,924 | 1,903 | 1,905 | 576,600 | 1,905 |
| 2014-07-04 | 1,922 | 1,938 | 1,915 | 1,924 | 598,000 | 1,924 |
| 2014-07-03 | 1,934 | 1,936 | 1,910 | 1,913 | 680,000 | 1,913 |
| 2014-07-02 | 1,950 | 1,962 | 1,926 | 1,927 | 1,252,700 | 1,927 |
| 2014-07-01 | 1,920 | 1,952 | 1,906 | 1,947 | 1,468,000 | 1,947 |
| 2014-06-30 | 1,920 | 1,920 | 1,890 | 1,906 | 1,351,100 | 1,906 |
| 2014-06-27 | 1,914 | 1,920 | 1,866 | 1,884 | 1,654,800 | 1,884 |
| 2014-06-26 | 1,909 | 1,924 | 1,886 | 1,899 | 1,214,800 | 1,899 |
| 2014-06-25 | 1,907 | 1,910 | 1,877 | 1,882 | 1,486,800 | 1,882 |
| 2014-06-24 | 1,960 | 1,965 | 1,920 | 1,929 | 1,377,800 | 1,929 |
| 2014-06-23 | 1,983 | 1,988 | 1,956 | 1,960 | 1,121,300 | 1,960 |
| 2014-06-20 | 2,002 | 2,009 | 1,987 | 1,997 | 1,030,100 | 1,997 |
| 2014-06-19 | 1,991 | 2,026 | 1,991 | 2,024 | 969,000 | 2,024 |
| 2014-06-18 | 1,981 | 2,007 | 1,976 | 2,002 | 823,300 | 2,002 |
| 2014-06-17 | 2,022 | 2,032 | 1,976 | 1,985 | 1,272,700 | 1,985 |
| 2014-06-16 | 2,051 | 2,065 | 2,027 | 2,036 | 524,700 | 2,036 |
| 2014-06-13 | 2,041 | 2,064 | 2,032 | 2,057 | 707,600 | 2,057 |
| 2014-06-12 | 2,035 | 2,076 | 2,018 | 2,074 | 797,900 | 2,074 |
| 2014-06-11 | 2,015 | 2,046 | 2,015 | 2,042 | 663,200 | 2,042 |
| 2014-06-10 | 2,038 | 2,048 | 2,028 | 2,033 | 658,900 | 2,033 |
| 2014-06-09 | 2,070 | 2,078 | 2,053 | 2,054 | 662,400 | 2,054 |
| 2014-06-06 | 2,074 | 2,101 | 2,055 | 2,091 | 460,900 | 2,091 |
| 2014-06-05 | 2,100 | 2,100 | 2,070 | 2,086 | 500,200 | 2,086 |
| 2014-06-04 | 2,116 | 2,117 | 2,087 | 2,101 | 720,900 | 2,101 |
| 2014-06-03 | 2,115 | 2,145 | 2,104 | 2,136 | 879,000 | 2,136 |
| 2014-06-02 | 2,082 | 2,119 | 2,074 | 2,083 | 663,000 | 2,083 |
| 2014-05-30 | 2,120 | 2,131 | 2,083 | 2,084 | 604,100 | 2,084 |
| 2014-05-29 | 2,071 | 2,124 | 2,069 | 2,108 | 782,200 | 2,108 |
| 2014-05-28 | 2,069 | 2,098 | 2,044 | 2,046 | 372,000 | 2,046 |
| 2014-05-27 | 2,026 | 2,080 | 2,024 | 2,065 | 487,400 | 2,065 |
| 2014-05-26 | 2,016 | 2,029 | 2,011 | 2,023 | 340,300 | 2,023 |
| 2014-05-23 | 2,006 | 2,007 | 1,986 | 1,999 | 565,300 | 1,999 |
| 2014-05-22 | 1,934 | 2,013 | 1,934 | 2,006 | 787,400 | 2,006 |
| 2014-05-21 | 1,910 | 1,934 | 1,882 | 1,931 | 628,800 | 1,931 |
| 2014-05-20 | 1,939 | 1,940 | 1,908 | 1,911 | 497,700 | 1,911 |
| 2014-05-19 | 1,903 | 1,949 | 1,902 | 1,945 | 776,300 | 1,945 |
| 2014-05-16 | 1,874 | 1,906 | 1,868 | 1,894 | 585,900 | 1,894 |
| 2014-05-15 | 1,900 | 1,919 | 1,866 | 1,904 | 678,800 | 1,904 |
| 2014-05-14 | 1,911 | 1,937 | 1,902 | 1,913 | 572,900 | 1,913 |
| 2014-05-13 | 1,900 | 1,915 | 1,890 | 1,904 | 289,700 | 1,904 |
| 2014-05-12 | 1,892 | 1,908 | 1,875 | 1,875 | 294,700 | 1,875 |
| 2014-05-09 | 1,862 | 1,913 | 1,862 | 1,901 | 512,800 | 1,901 |
| 2014-05-08 | 1,856 | 1,870 | 1,853 | 1,859 | 462,900 | 1,859 |
| 2014-05-07 | 1,910 | 1,915 | 1,855 | 1,855 | 607,600 | 1,855 |
| 2014-05-02 | 1,897 | 1,927 | 1,897 | 1,920 | 409,000 | 1,920 |
| 2014-05-01 | 1,877 | 1,920 | 1,874 | 1,907 | 496,000 | 1,907 |
| 2014-04-30 | 1,881 | 1,898 | 1,860 | 1,866 | 574,900 | 1,866 |
| 2014-04-28 | 1,878 | 1,906 | 1,868 | 1,880 | 541,600 | 1,880 |
| 2014-04-25 | 1,909 | 1,930 | 1,879 | 1,918 | 663,500 | 1,918 |
| 2014-04-24 | 1,882 | 1,903 | 1,874 | 1,896 | 700,600 | 1,896 |
| 2014-04-23 | 1,885 | 1,899 | 1,882 | 1,891 | 683,400 | 1,891 |
| 2014-04-22 | 1,950 | 1,961 | 1,883 | 1,883 | 1,043,700 | 1,883 |
| 2014-04-21 | 1,948 | 1,971 | 1,939 | 1,966 | 209,100 | 1,966 |
| 2014-04-18 | 1,981 | 1,981 | 1,948 | 1,964 | 326,400 | 1,964 |
| 2014-04-17 | 1,935 | 1,976 | 1,933 | 1,965 | 440,600 | 1,965 |
| 2014-04-16 | 1,858 | 1,930 | 1,855 | 1,928 | 596,800 | 1,928 |
| 2014-04-15 | 1,842 | 1,871 | 1,839 | 1,849 | 1,291,300 | 1,849 |
| 2014-04-14 | 1,913 | 1,920 | 1,892 | 1,895 | 672,500 | 1,895 |
| 2014-04-11 | 1,911 | 1,934 | 1,883 | 1,913 | 721,000 | 1,913 |
| 2014-04-10 | 1,975 | 2,005 | 1,959 | 1,981 | 358,600 | 1,981 |
| 2014-04-09 | 2,012 | 2,020 | 1,956 | 1,964 | 711,800 | 1,964 |
| 2014-04-08 | 2,039 | 2,048 | 2,019 | 2,031 | 792,500 | 2,031 |
| 2014-04-07 | 2,012 | 2,057 | 2,004 | 2,040 | 831,400 | 2,040 |
| 2014-04-04 | 2,001 | 2,046 | 2,000 | 2,028 | 529,100 | 2,028 |
| 2014-04-03 | 2,025 | 2,057 | 2,007 | 2,010 | 949,700 | 2,010 |
| 2014-04-02 | 1,950 | 2,032 | 1,946 | 2,013 | 1,392,200 | 2,013 |
| 2014-04-01 | 1,923 | 1,958 | 1,897 | 1,940 | 1,085,300 | 1,940 |
| 2014-03-31 | 1,957 | 1,967 | 1,914 | 1,945 | 976,700 | 1,945 |
| 2014-03-28 | 2,003 | 2,006 | 1,931 | 1,947 | 1,035,500 | 1,947 |
| 2014-03-27 | 1,950 | 1,978 | 1,922 | 1,971 | 855,600 | 1,971 |
| 2014-03-26 | 1,990 | 2,009 | 1,960 | 1,971 | 896,200 | 1,971 |
| 2014-03-25 | 1,957 | 1,987 | 1,940 | 1,972 | 803,200 | 1,972 |
| 2014-03-24 | 1,958 | 1,974 | 1,930 | 1,938 | 1,146,500 | 1,938 |
| 2014-03-20 | 2,030 | 2,030 | 1,938 | 1,954 | 1,049,000 | 1,954 |
| 2014-03-19 | 2,000 | 2,022 | 1,968 | 1,992 | 574,900 | 1,992 |
| 2014-03-18 | 1,994 | 2,020 | 1,978 | 2,009 | 441,100 | 2,009 |
| 2014-03-17 | 1,976 | 1,987 | 1,960 | 1,976 | 973,900 | 1,976 |
| 2014-03-14 | 2,025 | 2,033 | 1,990 | 1,999 | 1,582,100 | 1,999 |
| 2014-03-13 | 2,025 | 2,058 | 2,008 | 2,050 | 650,000 | 2,050 |
| 2014-03-12 | 2,061 | 2,079 | 2,025 | 2,034 | 805,300 | 2,034 |
| 2014-03-11 | 2,068 | 2,093 | 2,052 | 2,083 | 500,200 | 2,083 |
| 2014-03-10 | 2,068 | 2,089 | 2,022 | 2,043 | 960,600 | 2,043 |
| 2014-03-07 | 2,071 | 2,080 | 2,036 | 2,055 | 1,632,400 | 2,055 |
| 2014-03-06 | 2,098 | 2,109 | 2,071 | 2,090 | 506,500 | 2,090 |
| 2014-03-05 | 2,097 | 2,105 | 2,070 | 2,089 | 723,900 | 2,089 |
| 2014-03-04 | 1,980 | 2,072 | 1,967 | 2,061 | 687,800 | 2,061 |
| 2014-03-03 | 1,999 | 2,009 | 1,965 | 1,989 | 801,100 | 1,989 |
| 2014-02-28 | 1,998 | 2,033 | 1,987 | 2,011 | 448,000 | 2,011 |
| 2014-02-27 | 2,006 | 2,039 | 1,983 | 2,004 | 717,200 | 2,004 |
| 2014-02-26 | 2,025 | 2,029 | 1,975 | 2,003 | 1,302,100 | 2,003 |
| 2014-02-25 | 2,056 | 2,079 | 2,020 | 2,071 | 1,048,100 | 2,071 |
| 2014-02-24 | 2,064 | 2,089 | 2,039 | 2,069 | 447,700 | 2,069 |
| 2014-02-21 | 2,047 | 2,075 | 2,030 | 2,072 | 860,100 | 2,072 |
| 2014-02-20 | 2,038 | 2,053 | 1,991 | 1,995 | 651,600 | 1,995 |
| 2014-02-19 | 2,019 | 2,045 | 2,002 | 2,041 | 604,000 | 2,041 |
| 2014-02-18 | 1,990 | 2,043 | 1,979 | 2,034 | 943,800 | 2,034 |
| 2014-02-17 | 1,930 | 1,977 | 1,901 | 1,973 | 655,300 | 1,973 |
| 2014-02-14 | 1,962 | 1,976 | 1,913 | 1,930 | 786,400 | 1,930 |
| 2014-02-13 | 2,004 | 2,007 | 1,971 | 1,974 | 547,500 | 1,974 |
| 2014-02-12 | 1,990 | 2,008 | 1,946 | 2,008 | 816,200 | 2,008 |
| 2014-02-10 | 1,968 | 1,997 | 1,961 | 1,993 | 576,800 | 1,993 |
| 2014-02-07 | 1,937 | 1,974 | 1,930 | 1,964 | 1,090,900 | 1,964 |
| 2014-02-06 | 1,822 | 1,939 | 1,822 | 1,921 | 1,763,000 | 1,921 |
| 2014-02-05 | 1,792 | 1,821 | 1,752 | 1,782 | 1,789,100 | 1,782 |
| 2014-02-04 | 1,780 | 1,799 | 1,758 | 1,785 | 1,425,800 | 1,785 |
| 2014-02-03 | 1,862 | 1,875 | 1,808 | 1,815 | 865,000 | 1,815 |
| 2014-01-31 | 1,838 | 1,878 | 1,837 | 1,863 | 1,397,000 | 1,863 |
| 2014-01-30 | 1,777 | 1,868 | 1,774 | 1,838 | 1,458,300 | 1,838 |
| 2014-01-29 | 1,770 | 1,823 | 1,769 | 1,821 | 993,400 | 1,821 |
| 2014-01-28 | 1,745 | 1,761 | 1,725 | 1,735 | 921,500 | 1,735 |
| 2014-01-27 | 1,742 | 1,769 | 1,737 | 1,753 | 968,900 | 1,753 |
| 2014-01-24 | 1,785 | 1,791 | 1,766 | 1,791 | 799,700 | 1,791 |
| 2014-01-23 | 1,817 | 1,822 | 1,790 | 1,790 | 576,300 | 1,790 |
| 2014-01-22 | 1,809 | 1,829 | 1,791 | 1,817 | 758,000 | 1,817 |
| 2014-01-21 | 1,813 | 1,828 | 1,803 | 1,808 | 737,800 | 1,808 |
| 2014-01-20 | 1,824 | 1,827 | 1,782 | 1,787 | 1,309,700 | 1,787 |
| 2014-01-17 | 1,859 | 1,860 | 1,819 | 1,832 | 1,568,100 | 1,832 |
| 2014-01-16 | 1,900 | 1,915 | 1,880 | 1,886 | 1,335,700 | 1,886 |
| 2014-01-15 | 1,910 | 1,922 | 1,878 | 1,918 | 760,300 | 1,918 |
| 2014-01-14 | 1,922 | 1,927 | 1,883 | 1,889 | 902,500 | 1,889 |
| 2014-01-10 | 1,935 | 1,975 | 1,914 | 1,933 | 1,213,900 | 1,933 |
| 2014-01-09 | 1,981 | 1,999 | 1,931 | 1,954 | 1,570,900 | 1,954 |
| 2014-01-08 | 2,014 | 2,020 | 1,963 | 2,004 | 705,900 | 2,004 |
| 2014-01-07 | 1,960 | 2,012 | 1,960 | 2,006 | 907,700 | 2,006 |
| 2014-01-06 | 1,963 | 1,979 | 1,950 | 1,970 | 897,200 | 1,970 |
分割・併合履歴 ： [1985-03-27]1株→1.12株 [1984-03-28]1株→1.05株