4204 積水化学工業(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 | 1,498 | 1,498 | 1,455 | 1,455 | 808,000 | 1,455 |
| 2014-12-29 | 1,496 | 1,502 | 1,470 | 1,483 | 934,000 | 1,483 |
| 2014-12-26 | 1,462 | 1,484 | 1,458 | 1,482 | 595,000 | 1,482 |
| 2014-12-25 | 1,458 | 1,465 | 1,448 | 1,454 | 603,000 | 1,454 |
| 2014-12-24 | 1,464 | 1,467 | 1,454 | 1,458 | 1,053,000 | 1,458 |
| 2014-12-22 | 1,451 | 1,460 | 1,431 | 1,445 | 1,257,000 | 1,445 |
| 2014-12-19 | 1,419 | 1,431 | 1,405 | 1,429 | 2,164,000 | 1,429 |
| 2014-12-18 | 1,412 | 1,426 | 1,390 | 1,393 | 2,255,000 | 1,393 |
| 2014-12-17 | 1,378 | 1,395 | 1,366 | 1,387 | 1,843,000 | 1,387 |
| 2014-12-16 | 1,393 | 1,400 | 1,377 | 1,381 | 1,883,000 | 1,381 |
| 2014-12-15 | 1,427 | 1,436 | 1,405 | 1,410 | 2,009,000 | 1,410 |
| 2014-12-12 | 1,433 | 1,464 | 1,414 | 1,445 | 4,708,000 | 1,445 |
| 2014-12-11 | 1,442 | 1,478 | 1,437 | 1,476 | 1,595,000 | 1,476 |
| 2014-12-10 | 1,500 | 1,500 | 1,463 | 1,472 | 1,802,000 | 1,472 |
| 2014-12-09 | 1,509 | 1,519 | 1,506 | 1,511 | 931,000 | 1,511 |
| 2014-12-08 | 1,521 | 1,521 | 1,505 | 1,517 | 1,307,000 | 1,517 |
| 2014-12-05 | 1,516 | 1,517 | 1,505 | 1,516 | 1,403,000 | 1,516 |
| 2014-12-04 | 1,514 | 1,515 | 1,498 | 1,503 | 1,208,000 | 1,503 |
| 2014-12-03 | 1,519 | 1,520 | 1,494 | 1,502 | 2,317,000 | 1,502 |
| 2014-12-02 | 1,496 | 1,521 | 1,486 | 1,518 | 1,530,000 | 1,518 |
| 2014-12-01 | 1,500 | 1,521 | 1,490 | 1,495 | 2,132,000 | 1,495 |
| 2014-11-28 | 1,446 | 1,477 | 1,444 | 1,477 | 2,792,000 | 1,477 |
| 2014-11-27 | 1,425 | 1,429 | 1,420 | 1,422 | 1,187,000 | 1,422 |
| 2014-11-26 | 1,431 | 1,441 | 1,424 | 1,425 | 1,309,000 | 1,425 |
| 2014-11-25 | 1,438 | 1,438 | 1,423 | 1,438 | 1,547,000 | 1,438 |
| 2014-11-21 | 1,416 | 1,422 | 1,406 | 1,422 | 1,666,000 | 1,422 |
| 2014-11-20 | 1,407 | 1,428 | 1,405 | 1,422 | 1,368,000 | 1,422 |
| 2014-11-19 | 1,420 | 1,437 | 1,419 | 1,421 | 1,233,000 | 1,421 |
| 2014-11-18 | 1,423 | 1,431 | 1,405 | 1,420 | 1,617,000 | 1,420 |
| 2014-11-17 | 1,440 | 1,444 | 1,389 | 1,393 | 2,348,000 | 1,393 |
| 2014-11-14 | 1,444 | 1,453 | 1,433 | 1,453 | 2,103,000 | 1,453 |
| 2014-11-13 | 1,397 | 1,423 | 1,391 | 1,423 | 1,362,000 | 1,423 |
| 2014-11-12 | 1,403 | 1,429 | 1,394 | 1,397 | 2,405,000 | 1,397 |
| 2014-11-11 | 1,397 | 1,404 | 1,391 | 1,398 | 2,498,000 | 1,398 |
| 2014-11-10 | 1,398 | 1,405 | 1,390 | 1,397 | 1,118,000 | 1,397 |
| 2014-11-07 | 1,410 | 1,418 | 1,403 | 1,409 | 1,224,000 | 1,409 |
| 2014-11-06 | 1,415 | 1,423 | 1,392 | 1,399 | 2,151,000 | 1,399 |
| 2014-11-05 | 1,409 | 1,409 | 1,378 | 1,409 | 2,411,000 | 1,409 |
| 2014-11-04 | 1,418 | 1,431 | 1,400 | 1,414 | 4,042,000 | 1,414 |
| 2014-10-31 | 1,310 | 1,357 | 1,307 | 1,353 | 5,234,000 | 1,353 |
| 2014-10-30 | 1,259 | 1,325 | 1,251 | 1,299 | 8,024,000 | 1,299 |
| 2014-10-29 | 1,235 | 1,250 | 1,224 | 1,246 | 2,204,000 | 1,246 |
| 2014-10-28 | 1,250 | 1,257 | 1,228 | 1,230 | 1,665,000 | 1,230 |
| 2014-10-27 | 1,242 | 1,253 | 1,232 | 1,251 | 1,161,000 | 1,251 |
| 2014-10-24 | 1,237 | 1,237 | 1,223 | 1,231 | 834,000 | 1,231 |
| 2014-10-23 | 1,223 | 1,232 | 1,211 | 1,224 | 1,362,000 | 1,224 |
| 2014-10-22 | 1,225 | 1,233 | 1,213 | 1,233 | 1,366,000 | 1,233 |
| 2014-10-21 | 1,226 | 1,228 | 1,191 | 1,195 | 1,717,000 | 1,195 |
| 2014-10-20 | 1,192 | 1,224 | 1,192 | 1,224 | 2,176,000 | 1,224 |
| 2014-10-17 | 1,179 | 1,187 | 1,156 | 1,158 | 2,167,000 | 1,158 |
| 2014-10-16 | 1,157 | 1,175 | 1,155 | 1,169 | 1,945,000 | 1,169 |
| 2014-10-15 | 1,174 | 1,191 | 1,172 | 1,187 | 1,477,000 | 1,187 |
| 2014-10-14 | 1,195 | 1,201 | 1,171 | 1,173 | 2,409,000 | 1,173 |
| 2014-10-10 | 1,223 | 1,230 | 1,218 | 1,220 | 2,042,000 | 1,220 |
| 2014-10-09 | 1,244 | 1,254 | 1,234 | 1,236 | 2,227,000 | 1,236 |
| 2014-10-08 | 1,232 | 1,253 | 1,229 | 1,238 | 2,203,000 | 1,238 |
| 2014-10-07 | 1,252 | 1,260 | 1,241 | 1,245 | 1,141,000 | 1,245 |
| 2014-10-06 | 1,233 | 1,256 | 1,229 | 1,244 | 1,753,000 | 1,244 |
| 2014-10-03 | 1,197 | 1,224 | 1,194 | 1,216 | 1,911,000 | 1,216 |
| 2014-10-02 | 1,234 | 1,239 | 1,205 | 1,207 | 2,051,000 | 1,207 |
| 2014-10-01 | 1,247 | 1,262 | 1,245 | 1,247 | 1,818,000 | 1,247 |
| 2014-09-30 | 1,263 | 1,264 | 1,243 | 1,258 | 1,619,000 | 1,258 |
| 2014-09-29 | 1,250 | 1,259 | 1,245 | 1,258 | 1,053,000 | 1,258 |
| 2014-09-26 | 1,229 | 1,243 | 1,225 | 1,241 | 1,370,000 | 1,241 |
| 2014-09-25 | 1,232 | 1,250 | 1,231 | 1,250 | 1,909,000 | 1,250 |
| 2014-09-24 | 1,221 | 1,237 | 1,221 | 1,228 | 1,705,000 | 1,228 |
| 2014-09-22 | 1,233 | 1,238 | 1,221 | 1,228 | 1,536,000 | 1,228 |
| 2014-09-19 | 1,240 | 1,242 | 1,225 | 1,231 | 1,963,000 | 1,231 |
| 2014-09-18 | 1,240 | 1,245 | 1,225 | 1,235 | 1,961,000 | 1,235 |
| 2014-09-17 | 1,241 | 1,241 | 1,232 | 1,234 | 1,062,000 | 1,234 |
| 2014-09-16 | 1,243 | 1,243 | 1,234 | 1,237 | 1,093,000 | 1,237 |
| 2014-09-12 | 1,249 | 1,252 | 1,236 | 1,241 | 1,824,000 | 1,241 |
| 2014-09-11 | 1,259 | 1,259 | 1,240 | 1,250 | 1,122,000 | 1,250 |
| 2014-09-10 | 1,235 | 1,253 | 1,231 | 1,251 | 884,000 | 1,251 |
| 2014-09-09 | 1,251 | 1,255 | 1,234 | 1,235 | 897,000 | 1,235 |
| 2014-09-08 | 1,250 | 1,250 | 1,236 | 1,243 | 1,029,000 | 1,243 |
| 2014-09-05 | 1,251 | 1,258 | 1,239 | 1,243 | 937,000 | 1,243 |
| 2014-09-04 | 1,267 | 1,267 | 1,248 | 1,251 | 950,000 | 1,251 |
| 2014-09-03 | 1,277 | 1,280 | 1,263 | 1,269 | 1,271,000 | 1,269 |
| 2014-09-02 | 1,247 | 1,266 | 1,238 | 1,266 | 1,366,000 | 1,266 |
| 2014-09-01 | 1,233 | 1,245 | 1,228 | 1,244 | 936,000 | 1,244 |
| 2014-08-29 | 1,227 | 1,240 | 1,224 | 1,230 | 1,521,000 | 1,230 |
| 2014-08-28 | 1,235 | 1,246 | 1,232 | 1,234 | 849,000 | 1,234 |
| 2014-08-27 | 1,240 | 1,253 | 1,234 | 1,247 | 1,101,000 | 1,247 |
| 2014-08-26 | 1,243 | 1,248 | 1,236 | 1,236 | 536,000 | 1,236 |
| 2014-08-25 | 1,232 | 1,248 | 1,232 | 1,243 | 718,000 | 1,243 |
| 2014-08-22 | 1,235 | 1,239 | 1,225 | 1,229 | 855,000 | 1,229 |
| 2014-08-21 | 1,227 | 1,233 | 1,221 | 1,232 | 782,000 | 1,232 |
| 2014-08-20 | 1,226 | 1,233 | 1,222 | 1,225 | 676,000 | 1,225 |
| 2014-08-19 | 1,224 | 1,235 | 1,221 | 1,232 | 1,359,000 | 1,232 |
| 2014-08-18 | 1,215 | 1,235 | 1,212 | 1,216 | 1,645,000 | 1,216 |
| 2014-08-15 | 1,207 | 1,211 | 1,201 | 1,202 | 812,000 | 1,202 |
| 2014-08-14 | 1,198 | 1,207 | 1,194 | 1,206 | 685,000 | 1,206 |
| 2014-08-13 | 1,186 | 1,195 | 1,179 | 1,190 | 797,000 | 1,190 |
| 2014-08-12 | 1,190 | 1,201 | 1,190 | 1,198 | 960,000 | 1,198 |
| 2014-08-11 | 1,181 | 1,191 | 1,170 | 1,189 | 968,000 | 1,189 |
| 2014-08-08 | 1,179 | 1,185 | 1,161 | 1,164 | 1,389,000 | 1,164 |
| 2014-08-07 | 1,196 | 1,196 | 1,163 | 1,181 | 2,432,000 | 1,181 |
| 2014-08-06 | 1,218 | 1,220 | 1,207 | 1,208 | 812,000 | 1,208 |
| 2014-08-05 | 1,231 | 1,240 | 1,221 | 1,221 | 841,000 | 1,221 |
| 2014-08-04 | 1,233 | 1,240 | 1,228 | 1,231 | 1,231,000 | 1,231 |
| 2014-08-01 | 1,230 | 1,241 | 1,227 | 1,234 | 1,399,000 | 1,234 |
| 2014-07-31 | 1,255 | 1,260 | 1,240 | 1,242 | 1,617,000 | 1,242 |
| 2014-07-30 | 1,209 | 1,251 | 1,199 | 1,248 | 3,106,000 | 1,248 |
| 2014-07-29 | 1,196 | 1,210 | 1,194 | 1,206 | 1,123,000 | 1,206 |
| 2014-07-28 | 1,203 | 1,214 | 1,198 | 1,204 | 1,620,000 | 1,204 |
| 2014-07-25 | 1,214 | 1,219 | 1,183 | 1,217 | 1,929,000 | 1,217 |
| 2014-07-24 | 1,212 | 1,214 | 1,203 | 1,207 | 1,014,000 | 1,207 |
| 2014-07-23 | 1,215 | 1,223 | 1,210 | 1,219 | 1,142,000 | 1,219 |
| 2014-07-22 | 1,222 | 1,222 | 1,201 | 1,205 | 1,817,000 | 1,205 |
| 2014-07-18 | 1,203 | 1,214 | 1,198 | 1,214 | 1,793,000 | 1,214 |
| 2014-07-17 | 1,216 | 1,220 | 1,207 | 1,212 | 1,262,000 | 1,212 |
| 2014-07-16 | 1,232 | 1,232 | 1,216 | 1,218 | 1,414,000 | 1,218 |
| 2014-07-15 | 1,210 | 1,227 | 1,204 | 1,221 | 2,021,000 | 1,221 |
| 2014-07-14 | 1,203 | 1,205 | 1,185 | 1,204 | 1,936,000 | 1,204 |
| 2014-07-11 | 1,214 | 1,214 | 1,190 | 1,202 | 2,304,000 | 1,202 |
| 2014-07-10 | 1,223 | 1,225 | 1,214 | 1,217 | 2,379,000 | 1,217 |
| 2014-07-09 | 1,219 | 1,223 | 1,208 | 1,213 | 1,173,000 | 1,213 |
| 2014-07-08 | 1,235 | 1,235 | 1,214 | 1,224 | 1,951,000 | 1,224 |
| 2014-07-07 | 1,229 | 1,255 | 1,229 | 1,238 | 2,105,000 | 1,238 |
| 2014-07-04 | 1,224 | 1,224 | 1,208 | 1,214 | 1,602,000 | 1,214 |
| 2014-07-03 | 1,216 | 1,220 | 1,209 | 1,215 | 2,858,000 | 1,215 |
| 2014-07-02 | 1,216 | 1,223 | 1,186 | 1,191 | 1,504,000 | 1,191 |
| 2014-07-01 | 1,175 | 1,205 | 1,166 | 1,203 | 2,341,000 | 1,203 |
| 2014-06-30 | 1,168 | 1,173 | 1,145 | 1,173 | 2,222,000 | 1,173 |
| 2014-06-27 | 1,180 | 1,183 | 1,156 | 1,168 | 1,863,000 | 1,168 |
| 2014-06-26 | 1,177 | 1,177 | 1,157 | 1,161 | 887,000 | 1,161 |
| 2014-06-25 | 1,178 | 1,181 | 1,164 | 1,165 | 1,238,000 | 1,165 |
| 2014-06-24 | 1,188 | 1,188 | 1,171 | 1,183 | 1,307,000 | 1,183 |
| 2014-06-23 | 1,177 | 1,178 | 1,167 | 1,177 | 888,000 | 1,177 |
| 2014-06-20 | 1,174 | 1,179 | 1,159 | 1,174 | 1,779,000 | 1,174 |
| 2014-06-19 | 1,141 | 1,174 | 1,138 | 1,174 | 1,415,000 | 1,174 |
| 2014-06-18 | 1,145 | 1,148 | 1,136 | 1,144 | 960,000 | 1,144 |
| 2014-06-17 | 1,137 | 1,154 | 1,137 | 1,147 | 1,008,000 | 1,147 |
| 2014-06-16 | 1,142 | 1,144 | 1,131 | 1,136 | 651,000 | 1,136 |
| 2014-06-13 | 1,132 | 1,149 | 1,127 | 1,147 | 1,363,000 | 1,147 |
| 2014-06-12 | 1,142 | 1,143 | 1,127 | 1,138 | 1,083,000 | 1,138 |
| 2014-06-11 | 1,134 | 1,161 | 1,134 | 1,160 | 1,187,000 | 1,160 |
| 2014-06-10 | 1,135 | 1,141 | 1,125 | 1,128 | 821,000 | 1,128 |
| 2014-06-09 | 1,155 | 1,155 | 1,130 | 1,132 | 647,000 | 1,132 |
| 2014-06-06 | 1,161 | 1,161 | 1,138 | 1,141 | 1,114,000 | 1,141 |
| 2014-06-05 | 1,160 | 1,180 | 1,146 | 1,150 | 2,274,000 | 1,150 |
| 2014-06-04 | 1,142 | 1,142 | 1,117 | 1,121 | 1,897,000 | 1,121 |
| 2014-06-03 | 1,148 | 1,154 | 1,142 | 1,147 | 1,018,000 | 1,147 |
| 2014-06-02 | 1,118 | 1,144 | 1,118 | 1,141 | 1,446,000 | 1,141 |
| 2014-05-30 | 1,106 | 1,113 | 1,091 | 1,101 | 2,342,000 | 1,101 |
| 2014-05-29 | 1,119 | 1,120 | 1,101 | 1,113 | 1,561,000 | 1,113 |
| 2014-05-28 | 1,115 | 1,124 | 1,109 | 1,122 | 1,055,000 | 1,122 |
| 2014-05-27 | 1,112 | 1,131 | 1,112 | 1,115 | 953,000 | 1,115 |
| 2014-05-26 | 1,118 | 1,120 | 1,111 | 1,120 | 1,088,000 | 1,120 |
| 2014-05-23 | 1,091 | 1,107 | 1,091 | 1,095 | 1,068,000 | 1,095 |
| 2014-05-22 | 1,078 | 1,094 | 1,071 | 1,090 | 1,050,000 | 1,090 |
| 2014-05-21 | 1,072 | 1,076 | 1,053 | 1,067 | 1,219,000 | 1,067 |
| 2014-05-20 | 1,082 | 1,088 | 1,072 | 1,078 | 1,287,000 | 1,078 |
| 2014-05-19 | 1,087 | 1,091 | 1,073 | 1,073 | 1,405,000 | 1,073 |
| 2014-05-16 | 1,095 | 1,100 | 1,079 | 1,092 | 2,121,000 | 1,092 |
| 2014-05-15 | 1,089 | 1,127 | 1,079 | 1,125 | 3,316,000 | 1,125 |
| 2014-05-14 | 1,059 | 1,107 | 1,055 | 1,098 | 3,663,000 | 1,098 |
| 2014-05-13 | 1,050 | 1,056 | 1,044 | 1,054 | 1,381,000 | 1,054 |
| 2014-05-12 | 1,041 | 1,047 | 1,029 | 1,032 | 948,000 | 1,032 |
| 2014-05-09 | 1,037 | 1,051 | 1,031 | 1,040 | 1,719,000 | 1,040 |
| 2014-05-08 | 1,029 | 1,068 | 1,028 | 1,052 | 3,899,000 | 1,052 |
| 2014-05-07 | 1,023 | 1,023 | 1,002 | 1,012 | 2,507,000 | 1,012 |
| 2014-05-02 | 1,035 | 1,035 | 1,014 | 1,017 | 3,120,000 | 1,017 |
| 2014-05-01 | 1,044 | 1,046 | 1,017 | 1,026 | 3,104,000 | 1,026 |
| 2014-04-30 | 1,050 | 1,050 | 1,031 | 1,037 | 3,794,000 | 1,037 |
| 2014-04-28 | 1,025 | 1,026 | 1,002 | 1,020 | 4,138,000 | 1,020 |
| 2014-04-25 | 1,036 | 1,044 | 1,025 | 1,035 | 1,291,000 | 1,035 |
| 2014-04-24 | 1,034 | 1,040 | 1,026 | 1,036 | 1,360,000 | 1,036 |
| 2014-04-23 | 1,036 | 1,038 | 1,017 | 1,024 | 1,540,000 | 1,024 |
| 2014-04-22 | 1,054 | 1,059 | 1,029 | 1,029 | 1,019,000 | 1,029 |
| 2014-04-21 | 1,053 | 1,062 | 1,048 | 1,050 | 698,000 | 1,050 |
| 2014-04-18 | 1,061 | 1,063 | 1,052 | 1,057 | 636,000 | 1,057 |
| 2014-04-17 | 1,068 | 1,071 | 1,055 | 1,061 | 1,026,000 | 1,061 |
| 2014-04-16 | 1,043 | 1,060 | 1,033 | 1,060 | 1,002,000 | 1,060 |
| 2014-04-15 | 1,051 | 1,055 | 1,028 | 1,030 | 902,000 | 1,030 |
| 2014-04-14 | 1,014 | 1,047 | 1,014 | 1,032 | 956,000 | 1,032 |
| 2014-04-11 | 1,020 | 1,038 | 1,009 | 1,031 | 1,326,000 | 1,031 |
| 2014-04-10 | 1,044 | 1,057 | 1,035 | 1,042 | 2,074,000 | 1,042 |
| 2014-04-09 | 1,047 | 1,047 | 1,031 | 1,038 | 1,480,000 | 1,038 |
| 2014-04-08 | 1,070 | 1,081 | 1,062 | 1,069 | 1,224,000 | 1,069 |
| 2014-04-07 | 1,075 | 1,093 | 1,072 | 1,085 | 1,235,000 | 1,085 |
| 2014-04-04 | 1,100 | 1,102 | 1,087 | 1,094 | 1,396,000 | 1,094 |
| 2014-04-03 | 1,097 | 1,104 | 1,086 | 1,098 | 1,834,000 | 1,098 |
| 2014-04-02 | 1,091 | 1,107 | 1,083 | 1,101 | 2,394,000 | 1,101 |
| 2014-04-01 | 1,087 | 1,094 | 1,066 | 1,083 | 2,375,000 | 1,083 |
| 2014-03-31 | 1,065 | 1,082 | 1,055 | 1,073 | 2,946,000 | 1,073 |
| 2014-03-28 | 1,040 | 1,056 | 1,014 | 1,055 | 2,420,000 | 1,055 |
| 2014-03-27 | 1,039 | 1,052 | 1,029 | 1,048 | 4,803,000 | 1,048 |
| 2014-03-26 | 1,048 | 1,049 | 1,024 | 1,048 | 4,444,000 | 1,048 |
| 2014-03-25 | 1,038 | 1,051 | 1,001 | 1,047 | 5,085,000 | 1,047 |
| 2014-03-24 | 1,069 | 1,080 | 1,037 | 1,039 | 4,147,000 | 1,039 |
| 2014-03-20 | 1,089 | 1,099 | 1,071 | 1,074 | 2,614,000 | 1,074 |
| 2014-03-19 | 1,109 | 1,113 | 1,086 | 1,095 | 1,283,000 | 1,095 |
| 2014-03-18 | 1,113 | 1,119 | 1,102 | 1,107 | 1,635,000 | 1,107 |
| 2014-03-17 | 1,112 | 1,126 | 1,086 | 1,093 | 1,382,000 | 1,093 |
| 2014-03-14 | 1,145 | 1,152 | 1,118 | 1,119 | 2,398,000 | 1,119 |
| 2014-03-13 | 1,168 | 1,195 | 1,168 | 1,188 | 1,261,000 | 1,188 |
| 2014-03-12 | 1,186 | 1,196 | 1,173 | 1,174 | 1,218,000 | 1,174 |
| 2014-03-11 | 1,195 | 1,215 | 1,195 | 1,213 | 1,646,000 | 1,213 |
| 2014-03-10 | 1,192 | 1,199 | 1,174 | 1,180 | 1,483,000 | 1,180 |
| 2014-03-07 | 1,190 | 1,202 | 1,185 | 1,201 | 2,746,000 | 1,201 |
| 2014-03-06 | 1,149 | 1,170 | 1,147 | 1,170 | 1,624,000 | 1,170 |
| 2014-03-05 | 1,134 | 1,150 | 1,134 | 1,142 | 1,824,000 | 1,142 |
| 2014-03-04 | 1,112 | 1,131 | 1,111 | 1,115 | 2,472,000 | 1,115 |
| 2014-03-03 | 1,142 | 1,169 | 1,123 | 1,134 | 1,538,000 | 1,134 |
| 2014-02-28 | 1,162 | 1,171 | 1,144 | 1,159 | 2,029,000 | 1,159 |
| 2014-02-27 | 1,181 | 1,195 | 1,167 | 1,169 | 1,675,000 | 1,169 |
| 2014-02-26 | 1,168 | 1,184 | 1,166 | 1,181 | 1,636,000 | 1,181 |
| 2014-02-25 | 1,168 | 1,176 | 1,161 | 1,174 | 1,316,000 | 1,174 |
| 2014-02-24 | 1,157 | 1,181 | 1,144 | 1,161 | 1,774,000 | 1,161 |
| 2014-02-21 | 1,148 | 1,159 | 1,136 | 1,153 | 1,291,000 | 1,153 |
| 2014-02-20 | 1,167 | 1,168 | 1,127 | 1,133 | 1,477,000 | 1,133 |
| 2014-02-19 | 1,170 | 1,170 | 1,151 | 1,165 | 935,000 | 1,165 |
| 2014-02-18 | 1,154 | 1,172 | 1,141 | 1,170 | 2,017,000 | 1,170 |
| 2014-02-17 | 1,143 | 1,150 | 1,120 | 1,150 | 1,157,000 | 1,150 |
| 2014-02-14 | 1,161 | 1,167 | 1,123 | 1,146 | 1,639,000 | 1,146 |
| 2014-02-13 | 1,189 | 1,196 | 1,161 | 1,170 | 2,147,000 | 1,170 |
| 2014-02-12 | 1,152 | 1,181 | 1,149 | 1,177 | 3,348,000 | 1,177 |
| 2014-02-10 | 1,145 | 1,159 | 1,120 | 1,128 | 2,642,000 | 1,128 |
| 2014-02-07 | 1,173 | 1,174 | 1,130 | 1,141 | 3,008,000 | 1,141 |
| 2014-02-06 | 1,157 | 1,183 | 1,132 | 1,173 | 4,517,000 | 1,173 |
| 2014-02-05 | 1,150 | 1,150 | 1,113 | 1,127 | 4,726,000 | 1,127 |
| 2014-02-04 | 1,104 | 1,113 | 1,071 | 1,071 | 3,006,000 | 1,071 |
| 2014-02-03 | 1,198 | 1,203 | 1,155 | 1,159 | 2,433,000 | 1,159 |
| 2014-01-31 | 1,192 | 1,210 | 1,181 | 1,198 | 3,263,000 | 1,198 |
| 2014-01-30 | 1,190 | 1,193 | 1,160 | 1,169 | 1,629,000 | 1,169 |
| 2014-01-29 | 1,193 | 1,205 | 1,187 | 1,202 | 1,385,000 | 1,202 |
| 2014-01-28 | 1,170 | 1,186 | 1,168 | 1,170 | 1,811,000 | 1,170 |
| 2014-01-27 | 1,174 | 1,194 | 1,173 | 1,176 | 1,857,000 | 1,176 |
| 2014-01-24 | 1,210 | 1,233 | 1,206 | 1,223 | 1,346,000 | 1,223 |
| 2014-01-23 | 1,263 | 1,276 | 1,232 | 1,234 | 1,705,000 | 1,234 |
| 2014-01-22 | 1,259 | 1,268 | 1,253 | 1,265 | 1,474,000 | 1,265 |
| 2014-01-21 | 1,260 | 1,264 | 1,251 | 1,254 | 1,311,000 | 1,254 |
| 2014-01-20 | 1,285 | 1,285 | 1,252 | 1,253 | 1,369,000 | 1,253 |
| 2014-01-17 | 1,266 | 1,284 | 1,266 | 1,281 | 1,202,000 | 1,281 |
| 2014-01-16 | 1,298 | 1,300 | 1,264 | 1,267 | 2,146,000 | 1,267 |
| 2014-01-15 | 1,276 | 1,290 | 1,268 | 1,288 | 1,584,000 | 1,288 |
| 2014-01-14 | 1,256 | 1,271 | 1,246 | 1,253 | 1,420,000 | 1,253 |
| 2014-01-10 | 1,303 | 1,303 | 1,276 | 1,292 | 1,722,000 | 1,292 |
| 2014-01-09 | 1,297 | 1,304 | 1,284 | 1,303 | 1,276,000 | 1,303 |
| 2014-01-08 | 1,282 | 1,294 | 1,273 | 1,293 | 1,371,000 | 1,293 |
| 2014-01-07 | 1,274 | 1,278 | 1,260 | 1,263 | 1,706,000 | 1,263 |
| 2014-01-06 | 1,292 | 1,295 | 1,272 | 1,280 | 1,512,000 | 1,280 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
