4151 協和キリン(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 | 1,146 | 1,149 | 1,135 | 1,136 | 958,000 | 1,136 |
| 2014-12-29 | 1,157 | 1,162 | 1,135 | 1,147 | 1,031,000 | 1,147 |
| 2014-12-26 | 1,161 | 1,162 | 1,150 | 1,150 | 784,000 | 1,150 |
| 2014-12-25 | 1,167 | 1,167 | 1,156 | 1,163 | 1,025,000 | 1,163 |
| 2014-12-24 | 1,167 | 1,168 | 1,152 | 1,158 | 1,272,000 | 1,158 |
| 2014-12-22 | 1,160 | 1,160 | 1,151 | 1,156 | 876,000 | 1,156 |
| 2014-12-19 | 1,173 | 1,175 | 1,140 | 1,145 | 2,567,000 | 1,145 |
| 2014-12-18 | 1,164 | 1,173 | 1,158 | 1,168 | 1,557,000 | 1,168 |
| 2014-12-17 | 1,142 | 1,153 | 1,140 | 1,143 | 1,490,000 | 1,143 |
| 2014-12-16 | 1,150 | 1,159 | 1,139 | 1,143 | 1,971,000 | 1,143 |
| 2014-12-15 | 1,173 | 1,175 | 1,147 | 1,150 | 1,857,000 | 1,150 |
| 2014-12-12 | 1,175 | 1,184 | 1,156 | 1,175 | 5,664,000 | 1,175 |
| 2014-12-11 | 1,237 | 1,244 | 1,210 | 1,212 | 2,060,000 | 1,212 |
| 2014-12-10 | 1,264 | 1,272 | 1,243 | 1,246 | 1,216,000 | 1,246 |
| 2014-12-09 | 1,273 | 1,291 | 1,268 | 1,289 | 607,000 | 1,289 |
| 2014-12-08 | 1,298 | 1,304 | 1,280 | 1,285 | 1,066,000 | 1,285 |
| 2014-12-05 | 1,297 | 1,299 | 1,287 | 1,296 | 797,000 | 1,296 |
| 2014-12-04 | 1,306 | 1,308 | 1,300 | 1,305 | 592,000 | 1,305 |
| 2014-12-03 | 1,298 | 1,304 | 1,287 | 1,291 | 952,000 | 1,291 |
| 2014-12-02 | 1,285 | 1,300 | 1,285 | 1,298 | 722,000 | 1,298 |
| 2014-12-01 | 1,284 | 1,306 | 1,284 | 1,299 | 794,000 | 1,299 |
| 2014-11-28 | 1,278 | 1,293 | 1,278 | 1,289 | 825,000 | 1,289 |
| 2014-11-27 | 1,293 | 1,297 | 1,277 | 1,277 | 655,000 | 1,277 |
| 2014-11-26 | 1,295 | 1,305 | 1,288 | 1,299 | 1,064,000 | 1,299 |
| 2014-11-25 | 1,325 | 1,328 | 1,284 | 1,284 | 1,802,000 | 1,284 |
| 2014-11-21 | 1,282 | 1,305 | 1,272 | 1,302 | 1,521,000 | 1,302 |
| 2014-11-20 | 1,291 | 1,293 | 1,276 | 1,278 | 789,000 | 1,278 |
| 2014-11-19 | 1,270 | 1,287 | 1,270 | 1,278 | 1,110,000 | 1,278 |
| 2014-11-18 | 1,275 | 1,282 | 1,264 | 1,273 | 1,028,000 | 1,273 |
| 2014-11-17 | 1,299 | 1,303 | 1,256 | 1,265 | 1,235,000 | 1,265 |
| 2014-11-14 | 1,326 | 1,326 | 1,290 | 1,312 | 2,089,000 | 1,312 |
| 2014-11-13 | 1,300 | 1,319 | 1,297 | 1,316 | 969,000 | 1,316 |
| 2014-11-12 | 1,300 | 1,322 | 1,299 | 1,308 | 1,290,000 | 1,308 |
| 2014-11-11 | 1,272 | 1,291 | 1,270 | 1,288 | 946,000 | 1,288 |
| 2014-11-10 | 1,274 | 1,275 | 1,264 | 1,274 | 801,000 | 1,274 |
| 2014-11-07 | 1,276 | 1,284 | 1,268 | 1,280 | 1,037,000 | 1,280 |
| 2014-11-06 | 1,310 | 1,310 | 1,260 | 1,274 | 1,914,000 | 1,274 |
| 2014-11-05 | 1,284 | 1,310 | 1,284 | 1,306 | 1,405,000 | 1,306 |
| 2014-11-04 | 1,326 | 1,326 | 1,286 | 1,287 | 2,065,000 | 1,287 |
| 2014-10-31 | 1,227 | 1,281 | 1,227 | 1,272 | 2,267,000 | 1,272 |
| 2014-10-30 | 1,223 | 1,231 | 1,217 | 1,218 | 1,118,000 | 1,218 |
| 2014-10-29 | 1,211 | 1,225 | 1,201 | 1,219 | 1,544,000 | 1,219 |
| 2014-10-28 | 1,201 | 1,218 | 1,180 | 1,198 | 759,000 | 1,198 |
| 2014-10-27 | 1,215 | 1,219 | 1,208 | 1,211 | 785,000 | 1,211 |
| 2014-10-24 | 1,213 | 1,217 | 1,200 | 1,207 | 1,143,000 | 1,207 |
| 2014-10-23 | 1,200 | 1,207 | 1,186 | 1,193 | 973,000 | 1,193 |
| 2014-10-22 | 1,190 | 1,213 | 1,190 | 1,213 | 1,051,000 | 1,213 |
| 2014-10-21 | 1,201 | 1,207 | 1,176 | 1,177 | 1,172,000 | 1,177 |
| 2014-10-20 | 1,188 | 1,209 | 1,179 | 1,209 | 1,759,000 | 1,209 |
| 2014-10-17 | 1,217 | 1,220 | 1,168 | 1,168 | 1,676,000 | 1,168 |
| 2014-10-16 | 1,223 | 1,239 | 1,219 | 1,221 | 1,308,000 | 1,221 |
| 2014-10-15 | 1,258 | 1,260 | 1,238 | 1,246 | 1,241,000 | 1,246 |
| 2014-10-14 | 1,248 | 1,268 | 1,248 | 1,252 | 1,540,000 | 1,252 |
| 2014-10-10 | 1,287 | 1,292 | 1,273 | 1,278 | 1,538,000 | 1,278 |
| 2014-10-09 | 1,323 | 1,325 | 1,303 | 1,304 | 727,000 | 1,304 |
| 2014-10-08 | 1,305 | 1,323 | 1,302 | 1,312 | 769,000 | 1,312 |
| 2014-10-07 | 1,316 | 1,329 | 1,316 | 1,319 | 757,000 | 1,319 |
| 2014-10-06 | 1,327 | 1,343 | 1,320 | 1,332 | 947,000 | 1,332 |
| 2014-10-03 | 1,300 | 1,311 | 1,290 | 1,311 | 900,000 | 1,311 |
| 2014-10-02 | 1,339 | 1,354 | 1,311 | 1,312 | 1,200,000 | 1,312 |
| 2014-10-01 | 1,344 | 1,349 | 1,333 | 1,342 | 740,000 | 1,342 |
| 2014-09-30 | 1,342 | 1,346 | 1,332 | 1,345 | 1,116,000 | 1,345 |
| 2014-09-29 | 1,341 | 1,347 | 1,335 | 1,341 | 602,000 | 1,341 |
| 2014-09-26 | 1,316 | 1,342 | 1,315 | 1,338 | 873,000 | 1,338 |
| 2014-09-25 | 1,352 | 1,352 | 1,325 | 1,339 | 912,000 | 1,339 |
| 2014-09-24 | 1,335 | 1,347 | 1,331 | 1,342 | 651,000 | 1,342 |
| 2014-09-22 | 1,332 | 1,344 | 1,326 | 1,340 | 1,111,000 | 1,340 |
| 2014-09-19 | 1,353 | 1,354 | 1,336 | 1,343 | 1,173,000 | 1,343 |
| 2014-09-18 | 1,344 | 1,350 | 1,339 | 1,341 | 1,042,000 | 1,341 |
| 2014-09-17 | 1,332 | 1,348 | 1,332 | 1,334 | 1,036,000 | 1,334 |
| 2014-09-16 | 1,318 | 1,329 | 1,318 | 1,323 | 1,103,000 | 1,323 |
| 2014-09-12 | 1,317 | 1,329 | 1,310 | 1,319 | 3,341,000 | 1,319 |
| 2014-09-11 | 1,338 | 1,355 | 1,338 | 1,343 | 990,000 | 1,343 |
| 2014-09-10 | 1,338 | 1,346 | 1,331 | 1,337 | 1,053,000 | 1,337 |
| 2014-09-09 | 1,369 | 1,369 | 1,347 | 1,347 | 657,000 | 1,347 |
| 2014-09-08 | 1,360 | 1,367 | 1,353 | 1,360 | 452,000 | 1,360 |
| 2014-09-05 | 1,386 | 1,389 | 1,367 | 1,367 | 557,000 | 1,367 |
| 2014-09-04 | 1,398 | 1,398 | 1,373 | 1,378 | 694,000 | 1,378 |
| 2014-09-03 | 1,412 | 1,413 | 1,398 | 1,399 | 589,000 | 1,399 |
| 2014-09-02 | 1,414 | 1,421 | 1,410 | 1,410 | 792,000 | 1,410 |
| 2014-09-01 | 1,410 | 1,416 | 1,408 | 1,414 | 546,000 | 1,414 |
| 2014-08-29 | 1,418 | 1,420 | 1,410 | 1,410 | 1,233,000 | 1,410 |
| 2014-08-28 | 1,394 | 1,416 | 1,394 | 1,415 | 761,000 | 1,415 |
| 2014-08-27 | 1,410 | 1,422 | 1,399 | 1,409 | 598,000 | 1,409 |
| 2014-08-26 | 1,413 | 1,418 | 1,404 | 1,410 | 406,000 | 1,410 |
| 2014-08-25 | 1,421 | 1,424 | 1,414 | 1,419 | 467,000 | 1,419 |
| 2014-08-22 | 1,416 | 1,421 | 1,409 | 1,416 | 544,000 | 1,416 |
| 2014-08-21 | 1,408 | 1,419 | 1,399 | 1,419 | 672,000 | 1,419 |
| 2014-08-20 | 1,408 | 1,408 | 1,395 | 1,398 | 681,000 | 1,398 |
| 2014-08-19 | 1,417 | 1,424 | 1,404 | 1,415 | 760,000 | 1,415 |
| 2014-08-18 | 1,400 | 1,420 | 1,396 | 1,412 | 849,000 | 1,412 |
| 2014-08-15 | 1,376 | 1,394 | 1,375 | 1,387 | 512,000 | 1,387 |
| 2014-08-14 | 1,363 | 1,394 | 1,346 | 1,390 | 1,092,000 | 1,390 |
| 2014-08-13 | 1,407 | 1,416 | 1,391 | 1,397 | 763,000 | 1,397 |
| 2014-08-12 | 1,414 | 1,428 | 1,414 | 1,422 | 445,000 | 1,422 |
| 2014-08-11 | 1,409 | 1,426 | 1,401 | 1,425 | 561,000 | 1,425 |
| 2014-08-08 | 1,401 | 1,420 | 1,379 | 1,381 | 1,224,000 | 1,381 |
| 2014-08-07 | 1,413 | 1,423 | 1,397 | 1,423 | 762,000 | 1,423 |
| 2014-08-06 | 1,406 | 1,423 | 1,404 | 1,420 | 722,000 | 1,420 |
| 2014-08-05 | 1,419 | 1,436 | 1,419 | 1,421 | 907,000 | 1,421 |
| 2014-08-04 | 1,394 | 1,428 | 1,390 | 1,419 | 994,000 | 1,419 |
| 2014-08-01 | 1,426 | 1,433 | 1,417 | 1,420 | 1,555,000 | 1,420 |
| 2014-07-31 | 1,501 | 1,510 | 1,418 | 1,419 | 4,936,000 | 1,419 |
| 2014-07-30 | 1,335 | 1,352 | 1,328 | 1,351 | 1,213,000 | 1,351 |
| 2014-07-29 | 1,346 | 1,349 | 1,336 | 1,341 | 710,000 | 1,341 |
| 2014-07-28 | 1,343 | 1,357 | 1,334 | 1,339 | 686,000 | 1,339 |
| 2014-07-25 | 1,319 | 1,348 | 1,319 | 1,346 | 687,000 | 1,346 |
| 2014-07-24 | 1,336 | 1,336 | 1,317 | 1,319 | 694,000 | 1,319 |
| 2014-07-23 | 1,322 | 1,336 | 1,320 | 1,333 | 498,000 | 1,333 |
| 2014-07-22 | 1,333 | 1,338 | 1,327 | 1,329 | 937,000 | 1,329 |
| 2014-07-18 | 1,322 | 1,330 | 1,308 | 1,325 | 994,000 | 1,325 |
| 2014-07-17 | 1,349 | 1,349 | 1,338 | 1,343 | 870,000 | 1,343 |
| 2014-07-16 | 1,354 | 1,363 | 1,349 | 1,353 | 1,247,000 | 1,353 |
| 2014-07-15 | 1,359 | 1,371 | 1,353 | 1,354 | 2,058,000 | 1,354 |
| 2014-07-14 | 1,399 | 1,404 | 1,380 | 1,389 | 938,000 | 1,389 |
| 2014-07-11 | 1,385 | 1,403 | 1,381 | 1,396 | 917,000 | 1,396 |
| 2014-07-10 | 1,385 | 1,410 | 1,384 | 1,396 | 897,000 | 1,396 |
| 2014-07-09 | 1,382 | 1,398 | 1,378 | 1,393 | 792,000 | 1,393 |
| 2014-07-08 | 1,370 | 1,396 | 1,369 | 1,387 | 799,000 | 1,387 |
| 2014-07-07 | 1,402 | 1,404 | 1,386 | 1,389 | 468,000 | 1,389 |
| 2014-07-04 | 1,403 | 1,407 | 1,396 | 1,401 | 457,000 | 1,401 |
| 2014-07-03 | 1,401 | 1,403 | 1,389 | 1,392 | 579,000 | 1,392 |
| 2014-07-02 | 1,400 | 1,409 | 1,392 | 1,402 | 713,000 | 1,402 |
| 2014-07-01 | 1,367 | 1,405 | 1,363 | 1,393 | 1,160,000 | 1,393 |
| 2014-06-30 | 1,363 | 1,373 | 1,342 | 1,371 | 1,232,000 | 1,371 |
| 2014-06-27 | 1,397 | 1,397 | 1,357 | 1,362 | 1,095,000 | 1,362 |
| 2014-06-26 | 1,410 | 1,412 | 1,389 | 1,393 | 1,098,000 | 1,393 |
| 2014-06-25 | 1,400 | 1,404 | 1,393 | 1,399 | 847,000 | 1,399 |
| 2014-06-24 | 1,378 | 1,401 | 1,368 | 1,397 | 795,000 | 1,397 |
| 2014-06-23 | 1,379 | 1,384 | 1,369 | 1,377 | 791,000 | 1,377 |
| 2014-06-20 | 1,359 | 1,384 | 1,359 | 1,381 | 1,606,000 | 1,381 |
| 2014-06-19 | 1,338 | 1,359 | 1,338 | 1,358 | 1,235,000 | 1,358 |
| 2014-06-18 | 1,337 | 1,350 | 1,327 | 1,348 | 898,000 | 1,348 |
| 2014-06-17 | 1,314 | 1,349 | 1,314 | 1,341 | 1,277,000 | 1,341 |
| 2014-06-16 | 1,309 | 1,320 | 1,305 | 1,314 | 895,000 | 1,314 |
| 2014-06-13 | 1,291 | 1,320 | 1,284 | 1,318 | 2,564,000 | 1,318 |
| 2014-06-12 | 1,301 | 1,301 | 1,280 | 1,291 | 1,113,000 | 1,291 |
| 2014-06-11 | 1,305 | 1,312 | 1,300 | 1,306 | 779,000 | 1,306 |
| 2014-06-10 | 1,305 | 1,313 | 1,298 | 1,302 | 1,088,000 | 1,302 |
| 2014-06-09 | 1,305 | 1,311 | 1,285 | 1,306 | 1,581,000 | 1,306 |
| 2014-06-06 | 1,281 | 1,308 | 1,277 | 1,296 | 2,579,000 | 1,296 |
| 2014-06-05 | 1,266 | 1,266 | 1,253 | 1,261 | 965,000 | 1,261 |
| 2014-06-04 | 1,265 | 1,268 | 1,255 | 1,268 | 938,000 | 1,268 |
| 2014-06-03 | 1,270 | 1,273 | 1,255 | 1,271 | 992,000 | 1,271 |
| 2014-06-02 | 1,247 | 1,264 | 1,236 | 1,263 | 1,281,000 | 1,263 |
| 2014-05-30 | 1,246 | 1,246 | 1,229 | 1,233 | 1,418,000 | 1,233 |
| 2014-05-29 | 1,252 | 1,255 | 1,239 | 1,246 | 585,000 | 1,246 |
| 2014-05-28 | 1,254 | 1,264 | 1,251 | 1,252 | 836,000 | 1,252 |
| 2014-05-27 | 1,247 | 1,257 | 1,244 | 1,250 | 849,000 | 1,250 |
| 2014-05-26 | 1,253 | 1,254 | 1,236 | 1,254 | 642,000 | 1,254 |
| 2014-05-23 | 1,242 | 1,253 | 1,241 | 1,250 | 769,000 | 1,250 |
| 2014-05-22 | 1,215 | 1,236 | 1,209 | 1,233 | 1,091,000 | 1,233 |
| 2014-05-21 | 1,189 | 1,210 | 1,189 | 1,205 | 685,000 | 1,205 |
| 2014-05-20 | 1,198 | 1,213 | 1,194 | 1,206 | 729,000 | 1,206 |
| 2014-05-19 | 1,183 | 1,205 | 1,183 | 1,198 | 835,000 | 1,198 |
| 2014-05-16 | 1,176 | 1,190 | 1,168 | 1,181 | 1,070,000 | 1,181 |
| 2014-05-15 | 1,200 | 1,202 | 1,181 | 1,199 | 755,000 | 1,199 |
| 2014-05-14 | 1,209 | 1,210 | 1,198 | 1,210 | 597,000 | 1,210 |
| 2014-05-13 | 1,210 | 1,217 | 1,200 | 1,205 | 1,181,000 | 1,205 |
| 2014-05-12 | 1,184 | 1,197 | 1,183 | 1,194 | 839,000 | 1,194 |
| 2014-05-09 | 1,183 | 1,192 | 1,178 | 1,188 | 1,115,000 | 1,188 |
| 2014-05-08 | 1,169 | 1,188 | 1,162 | 1,184 | 984,000 | 1,184 |
| 2014-05-07 | 1,151 | 1,165 | 1,148 | 1,154 | 1,273,000 | 1,154 |
| 2014-05-02 | 1,172 | 1,188 | 1,171 | 1,179 | 737,000 | 1,179 |
| 2014-05-01 | 1,152 | 1,174 | 1,152 | 1,172 | 851,000 | 1,172 |
| 2014-04-30 | 1,178 | 1,179 | 1,161 | 1,164 | 1,159,000 | 1,164 |
| 2014-04-28 | 1,168 | 1,169 | 1,152 | 1,165 | 897,000 | 1,165 |
| 2014-04-25 | 1,169 | 1,186 | 1,163 | 1,172 | 1,156,000 | 1,172 |
| 2014-04-24 | 1,160 | 1,162 | 1,150 | 1,155 | 658,000 | 1,155 |
| 2014-04-23 | 1,151 | 1,159 | 1,147 | 1,154 | 849,000 | 1,154 |
| 2014-04-22 | 1,157 | 1,163 | 1,145 | 1,145 | 739,000 | 1,145 |
| 2014-04-21 | 1,154 | 1,159 | 1,146 | 1,150 | 647,000 | 1,150 |
| 2014-04-18 | 1,145 | 1,151 | 1,140 | 1,150 | 694,000 | 1,150 |
| 2014-04-17 | 1,127 | 1,153 | 1,127 | 1,145 | 1,847,000 | 1,145 |
| 2014-04-16 | 1,085 | 1,112 | 1,085 | 1,107 | 1,256,000 | 1,107 |
| 2014-04-15 | 1,084 | 1,086 | 1,074 | 1,079 | 946,000 | 1,079 |
| 2014-04-14 | 1,061 | 1,082 | 1,060 | 1,064 | 1,187,000 | 1,064 |
| 2014-04-11 | 1,070 | 1,077 | 1,058 | 1,060 | 2,215,000 | 1,060 |
| 2014-04-10 | 1,085 | 1,089 | 1,071 | 1,084 | 1,488,000 | 1,084 |
| 2014-04-09 | 1,059 | 1,070 | 1,057 | 1,068 | 1,658,000 | 1,068 |
| 2014-04-08 | 1,080 | 1,080 | 1,057 | 1,072 | 1,362,000 | 1,072 |
| 2014-04-07 | 1,085 | 1,094 | 1,081 | 1,087 | 767,000 | 1,087 |
| 2014-04-04 | 1,085 | 1,090 | 1,075 | 1,090 | 1,132,000 | 1,090 |
| 2014-04-03 | 1,091 | 1,104 | 1,087 | 1,099 | 757,000 | 1,099 |
| 2014-04-02 | 1,097 | 1,100 | 1,085 | 1,091 | 1,293,000 | 1,091 |
| 2014-04-01 | 1,098 | 1,099 | 1,076 | 1,078 | 1,309,000 | 1,078 |
| 2014-03-31 | 1,097 | 1,103 | 1,085 | 1,100 | 976,000 | 1,100 |
| 2014-03-28 | 1,093 | 1,105 | 1,088 | 1,097 | 1,295,000 | 1,097 |
| 2014-03-27 | 1,064 | 1,089 | 1,064 | 1,086 | 2,092,000 | 1,086 |
| 2014-03-26 | 1,073 | 1,075 | 1,048 | 1,054 | 1,704,000 | 1,054 |
| 2014-03-25 | 1,050 | 1,073 | 1,046 | 1,053 | 1,645,000 | 1,053 |
| 2014-03-24 | 1,014 | 1,067 | 1,014 | 1,044 | 1,802,000 | 1,044 |
| 2014-03-20 | 1,024 | 1,029 | 1,006 | 1,006 | 963,000 | 1,006 |
| 2014-03-19 | 1,026 | 1,042 | 1,015 | 1,029 | 1,117,000 | 1,029 |
| 2014-03-18 | 1,021 | 1,036 | 1,020 | 1,024 | 803,000 | 1,024 |
| 2014-03-17 | 1,013 | 1,029 | 1,011 | 1,013 | 917,000 | 1,013 |
| 2014-03-14 | 1,040 | 1,048 | 1,020 | 1,023 | 2,949,000 | 1,023 |
| 2014-03-13 | 1,067 | 1,078 | 1,066 | 1,068 | 694,000 | 1,068 |
| 2014-03-12 | 1,089 | 1,091 | 1,069 | 1,069 | 978,000 | 1,069 |
| 2014-03-11 | 1,093 | 1,107 | 1,087 | 1,106 | 555,000 | 1,106 |
| 2014-03-10 | 1,090 | 1,105 | 1,082 | 1,086 | 884,000 | 1,086 |
| 2014-03-07 | 1,116 | 1,119 | 1,102 | 1,104 | 1,150,000 | 1,104 |
| 2014-03-06 | 1,086 | 1,116 | 1,075 | 1,110 | 1,271,000 | 1,110 |
| 2014-03-05 | 1,088 | 1,099 | 1,085 | 1,086 | 876,000 | 1,086 |
| 2014-03-04 | 1,061 | 1,083 | 1,059 | 1,073 | 946,000 | 1,073 |
| 2014-03-03 | 1,086 | 1,091 | 1,066 | 1,070 | 665,000 | 1,070 |
| 2014-02-28 | 1,101 | 1,106 | 1,085 | 1,091 | 660,000 | 1,091 |
| 2014-02-27 | 1,111 | 1,111 | 1,091 | 1,100 | 690,000 | 1,100 |
| 2014-02-26 | 1,090 | 1,110 | 1,087 | 1,106 | 524,000 | 1,106 |
| 2014-02-25 | 1,106 | 1,114 | 1,098 | 1,107 | 795,000 | 1,107 |
| 2014-02-24 | 1,079 | 1,107 | 1,077 | 1,097 | 1,155,000 | 1,097 |
| 2014-02-21 | 1,063 | 1,112 | 1,063 | 1,109 | 1,006,000 | 1,109 |
| 2014-02-20 | 1,089 | 1,090 | 1,059 | 1,063 | 1,098,000 | 1,063 |
| 2014-02-19 | 1,050 | 1,079 | 1,047 | 1,073 | 1,094,000 | 1,073 |
| 2014-02-18 | 1,045 | 1,079 | 1,045 | 1,072 | 1,050,000 | 1,072 |
| 2014-02-17 | 1,019 | 1,045 | 1,019 | 1,041 | 1,072,000 | 1,041 |
| 2014-02-14 | 1,048 | 1,058 | 1,024 | 1,029 | 1,858,000 | 1,029 |
| 2014-02-13 | 1,055 | 1,065 | 1,047 | 1,054 | 1,452,000 | 1,054 |
| 2014-02-12 | 1,054 | 1,060 | 1,044 | 1,051 | 1,117,000 | 1,051 |
| 2014-02-10 | 1,047 | 1,055 | 1,037 | 1,044 | 786,000 | 1,044 |
| 2014-02-07 | 1,028 | 1,042 | 1,024 | 1,038 | 1,219,000 | 1,038 |
| 2014-02-06 | 1,033 | 1,039 | 1,011 | 1,011 | 1,434,000 | 1,011 |
| 2014-02-05 | 1,032 | 1,044 | 1,023 | 1,037 | 1,567,000 | 1,037 |
| 2014-02-04 | 1,040 | 1,057 | 1,027 | 1,027 | 2,447,000 | 1,027 |
| 2014-02-03 | 1,037 | 1,075 | 1,036 | 1,064 | 1,563,000 | 1,064 |
| 2014-01-31 | 1,067 | 1,078 | 1,030 | 1,049 | 1,522,000 | 1,049 |
| 2014-01-30 | 1,075 | 1,075 | 1,051 | 1,067 | 1,355,000 | 1,067 |
| 2014-01-29 | 1,074 | 1,096 | 1,070 | 1,096 | 1,395,000 | 1,096 |
| 2014-01-28 | 1,038 | 1,054 | 1,038 | 1,047 | 961,000 | 1,047 |
| 2014-01-27 | 1,033 | 1,048 | 1,033 | 1,038 | 1,072,000 | 1,038 |
| 2014-01-24 | 1,080 | 1,084 | 1,055 | 1,062 | 1,757,000 | 1,062 |
| 2014-01-23 | 1,103 | 1,114 | 1,092 | 1,095 | 1,299,000 | 1,095 |
| 2014-01-22 | 1,090 | 1,102 | 1,084 | 1,098 | 1,147,000 | 1,098 |
| 2014-01-21 | 1,090 | 1,102 | 1,086 | 1,094 | 713,000 | 1,094 |
| 2014-01-20 | 1,086 | 1,087 | 1,078 | 1,081 | 562,000 | 1,081 |
| 2014-01-17 | 1,078 | 1,085 | 1,070 | 1,080 | 1,028,000 | 1,080 |
| 2014-01-16 | 1,099 | 1,104 | 1,085 | 1,089 | 831,000 | 1,089 |
| 2014-01-15 | 1,092 | 1,098 | 1,080 | 1,098 | 1,069,000 | 1,098 |
| 2014-01-14 | 1,097 | 1,100 | 1,074 | 1,076 | 1,669,000 | 1,076 |
| 2014-01-10 | 1,103 | 1,131 | 1,102 | 1,127 | 3,246,000 | 1,127 |
| 2014-01-09 | 1,120 | 1,136 | 1,112 | 1,118 | 1,249,000 | 1,118 |
| 2014-01-08 | 1,120 | 1,139 | 1,111 | 1,138 | 870,000 | 1,138 |
| 2014-01-07 | 1,128 | 1,142 | 1,123 | 1,124 | 1,046,000 | 1,124 |
| 2014-01-06 | 1,132 | 1,149 | 1,121 | 1,129 | 1,388,000 | 1,129 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
