4212 積水樹脂(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 | 1,635 | 1,635 | 1,613 | 1,616 | 9,800 | 1,616 |
| 2014-12-29 | 1,619 | 1,630 | 1,585 | 1,617 | 27,200 | 1,617 |
| 2014-12-26 | 1,572 | 1,639 | 1,572 | 1,635 | 17,100 | 1,635 |
| 2014-12-25 | 1,597 | 1,601 | 1,566 | 1,581 | 17,500 | 1,581 |
| 2014-12-24 | 1,590 | 1,590 | 1,569 | 1,583 | 25,500 | 1,583 |
| 2014-12-22 | 1,547 | 1,567 | 1,539 | 1,567 | 13,800 | 1,567 |
| 2014-12-19 | 1,569 | 1,569 | 1,552 | 1,565 | 27,000 | 1,565 |
| 2014-12-18 | 1,569 | 1,576 | 1,536 | 1,543 | 29,800 | 1,543 |
| 2014-12-17 | 1,516 | 1,556 | 1,516 | 1,529 | 25,500 | 1,529 |
| 2014-12-16 | 1,511 | 1,534 | 1,511 | 1,519 | 24,600 | 1,519 |
| 2014-12-15 | 1,596 | 1,596 | 1,547 | 1,549 | 49,100 | 1,549 |
| 2014-12-12 | 1,584 | 1,617 | 1,576 | 1,587 | 61,200 | 1,587 |
| 2014-12-11 | 1,589 | 1,609 | 1,520 | 1,605 | 25,700 | 1,605 |
| 2014-12-10 | 1,645 | 1,645 | 1,600 | 1,617 | 25,900 | 1,617 |
| 2014-12-09 | 1,660 | 1,678 | 1,650 | 1,656 | 10,200 | 1,656 |
| 2014-12-08 | 1,690 | 1,699 | 1,680 | 1,685 | 20,100 | 1,685 |
| 2014-12-05 | 1,690 | 1,690 | 1,659 | 1,689 | 18,400 | 1,689 |
| 2014-12-04 | 1,660 | 1,684 | 1,654 | 1,684 | 32,800 | 1,684 |
| 2014-12-03 | 1,658 | 1,682 | 1,631 | 1,654 | 55,500 | 1,654 |
| 2014-12-02 | 1,549 | 1,669 | 1,542 | 1,664 | 91,800 | 1,664 |
| 2014-12-01 | 1,538 | 1,580 | 1,538 | 1,567 | 39,600 | 1,567 |
| 2014-11-28 | 1,534 | 1,574 | 1,526 | 1,570 | 46,100 | 1,570 |
| 2014-11-27 | 1,522 | 1,528 | 1,472 | 1,515 | 29,500 | 1,515 |
| 2014-11-26 | 1,520 | 1,550 | 1,515 | 1,533 | 55,800 | 1,533 |
| 2014-11-25 | 1,509 | 1,534 | 1,495 | 1,534 | 56,600 | 1,534 |
| 2014-11-21 | 1,482 | 1,499 | 1,472 | 1,494 | 24,600 | 1,494 |
| 2014-11-20 | 1,500 | 1,506 | 1,488 | 1,492 | 9,700 | 1,492 |
| 2014-11-19 | 1,512 | 1,522 | 1,481 | 1,482 | 18,500 | 1,482 |
| 2014-11-18 | 1,464 | 1,507 | 1,464 | 1,503 | 13,900 | 1,503 |
| 2014-11-17 | 1,516 | 1,516 | 1,470 | 1,475 | 16,500 | 1,475 |
| 2014-11-14 | 1,533 | 1,533 | 1,493 | 1,515 | 38,200 | 1,515 |
| 2014-11-13 | 1,502 | 1,522 | 1,485 | 1,509 | 23,000 | 1,509 |
| 2014-11-12 | 1,528 | 1,532 | 1,491 | 1,502 | 47,900 | 1,502 |
| 2014-11-11 | 1,515 | 1,522 | 1,503 | 1,516 | 22,200 | 1,516 |
| 2014-11-10 | 1,508 | 1,537 | 1,502 | 1,512 | 31,100 | 1,512 |
| 2014-11-07 | 1,519 | 1,528 | 1,504 | 1,513 | 29,400 | 1,513 |
| 2014-11-06 | 1,541 | 1,541 | 1,502 | 1,505 | 36,900 | 1,505 |
| 2014-11-05 | 1,512 | 1,538 | 1,510 | 1,535 | 42,500 | 1,535 |
| 2014-11-04 | 1,550 | 1,555 | 1,458 | 1,510 | 115,700 | 1,510 |
| 2014-10-31 | 1,445 | 1,507 | 1,429 | 1,507 | 81,600 | 1,507 |
| 2014-10-30 | 1,430 | 1,447 | 1,404 | 1,415 | 139,300 | 1,415 |
| 2014-10-29 | 1,388 | 1,415 | 1,359 | 1,404 | 30,800 | 1,404 |
| 2014-10-28 | 1,407 | 1,407 | 1,324 | 1,371 | 46,300 | 1,371 |
| 2014-10-27 | 1,398 | 1,404 | 1,385 | 1,398 | 27,200 | 1,398 |
| 2014-10-24 | 1,408 | 1,414 | 1,374 | 1,378 | 17,500 | 1,378 |
| 2014-10-23 | 1,384 | 1,422 | 1,369 | 1,378 | 31,200 | 1,378 |
| 2014-10-22 | 1,385 | 1,416 | 1,365 | 1,403 | 29,600 | 1,403 |
| 2014-10-21 | 1,368 | 1,383 | 1,350 | 1,361 | 33,600 | 1,361 |
| 2014-10-20 | 1,362 | 1,399 | 1,353 | 1,398 | 23,500 | 1,398 |
| 2014-10-17 | 1,345 | 1,354 | 1,309 | 1,310 | 45,800 | 1,310 |
| 2014-10-16 | 1,368 | 1,381 | 1,354 | 1,354 | 31,700 | 1,354 |
| 2014-10-15 | 1,409 | 1,415 | 1,385 | 1,393 | 21,300 | 1,393 |
| 2014-10-14 | 1,403 | 1,403 | 1,379 | 1,383 | 42,500 | 1,383 |
| 2014-10-10 | 1,415 | 1,450 | 1,410 | 1,433 | 32,100 | 1,433 |
| 2014-10-09 | 1,477 | 1,477 | 1,442 | 1,445 | 23,800 | 1,445 |
| 2014-10-08 | 1,434 | 1,479 | 1,432 | 1,463 | 35,600 | 1,463 |
| 2014-10-07 | 1,500 | 1,509 | 1,463 | 1,464 | 51,200 | 1,464 |
| 2014-10-06 | 1,460 | 1,495 | 1,445 | 1,489 | 28,600 | 1,489 |
| 2014-10-03 | 1,460 | 1,486 | 1,426 | 1,432 | 31,500 | 1,432 |
| 2014-10-02 | 1,500 | 1,500 | 1,467 | 1,467 | 31,000 | 1,467 |
| 2014-10-01 | 1,515 | 1,520 | 1,483 | 1,509 | 26,700 | 1,509 |
| 2014-09-30 | 1,539 | 1,554 | 1,466 | 1,479 | 64,900 | 1,479 |
| 2014-09-29 | 1,560 | 1,566 | 1,552 | 1,558 | 15,300 | 1,558 |
| 2014-09-26 | 1,502 | 1,592 | 1,460 | 1,542 | 55,400 | 1,542 |
| 2014-09-25 | 1,560 | 1,597 | 1,554 | 1,597 | 37,200 | 1,597 |
| 2014-09-24 | 1,539 | 1,554 | 1,526 | 1,549 | 17,300 | 1,549 |
| 2014-09-22 | 1,540 | 1,555 | 1,534 | 1,542 | 16,300 | 1,542 |
| 2014-09-19 | 1,525 | 1,550 | 1,520 | 1,550 | 41,800 | 1,550 |
| 2014-09-18 | 1,495 | 1,539 | 1,495 | 1,525 | 53,100 | 1,525 |
| 2014-09-17 | 1,490 | 1,515 | 1,489 | 1,499 | 22,800 | 1,499 |
| 2014-09-16 | 1,501 | 1,501 | 1,493 | 1,498 | 9,500 | 1,498 |
| 2014-09-12 | 1,501 | 1,505 | 1,481 | 1,493 | 81,500 | 1,493 |
| 2014-09-11 | 1,485 | 1,498 | 1,475 | 1,495 | 23,200 | 1,495 |
| 2014-09-10 | 1,465 | 1,485 | 1,458 | 1,485 | 20,600 | 1,485 |
| 2014-09-09 | 1,467 | 1,473 | 1,458 | 1,467 | 8,500 | 1,467 |
| 2014-09-08 | 1,483 | 1,483 | 1,443 | 1,453 | 27,500 | 1,453 |
| 2014-09-05 | 1,486 | 1,486 | 1,453 | 1,466 | 14,000 | 1,466 |
| 2014-09-04 | 1,470 | 1,483 | 1,462 | 1,468 | 10,700 | 1,468 |
| 2014-09-03 | 1,470 | 1,485 | 1,463 | 1,480 | 19,300 | 1,480 |
| 2014-09-02 | 1,446 | 1,490 | 1,422 | 1,470 | 38,500 | 1,470 |
| 2014-09-01 | 1,416 | 1,449 | 1,416 | 1,447 | 6,800 | 1,447 |
| 2014-08-29 | 1,428 | 1,440 | 1,424 | 1,427 | 27,400 | 1,427 |
| 2014-08-28 | 1,447 | 1,447 | 1,425 | 1,447 | 15,400 | 1,447 |
| 2014-08-27 | 1,446 | 1,449 | 1,430 | 1,446 | 10,100 | 1,446 |
| 2014-08-26 | 1,435 | 1,445 | 1,428 | 1,435 | 30,900 | 1,435 |
| 2014-08-25 | 1,431 | 1,440 | 1,425 | 1,435 | 8,000 | 1,435 |
| 2014-08-22 | 1,451 | 1,451 | 1,414 | 1,415 | 20,100 | 1,415 |
| 2014-08-21 | 1,435 | 1,450 | 1,433 | 1,443 | 26,000 | 1,443 |
| 2014-08-20 | 1,425 | 1,430 | 1,416 | 1,430 | 24,200 | 1,430 |
| 2014-08-19 | 1,414 | 1,425 | 1,409 | 1,425 | 15,400 | 1,425 |
| 2014-08-18 | 1,400 | 1,415 | 1,400 | 1,409 | 6,100 | 1,409 |
| 2014-08-15 | 1,415 | 1,415 | 1,391 | 1,400 | 38,500 | 1,400 |
| 2014-08-14 | 1,412 | 1,414 | 1,401 | 1,414 | 24,000 | 1,414 |
| 2014-08-13 | 1,413 | 1,413 | 1,392 | 1,395 | 25,900 | 1,395 |
| 2014-08-12 | 1,400 | 1,410 | 1,398 | 1,407 | 20,700 | 1,407 |
| 2014-08-11 | 1,381 | 1,396 | 1,375 | 1,394 | 21,800 | 1,394 |
| 2014-08-08 | 1,396 | 1,398 | 1,360 | 1,362 | 48,100 | 1,362 |
| 2014-08-07 | 1,379 | 1,399 | 1,362 | 1,396 | 31,400 | 1,396 |
| 2014-08-06 | 1,393 | 1,393 | 1,375 | 1,382 | 31,100 | 1,382 |
| 2014-08-05 | 1,401 | 1,413 | 1,392 | 1,392 | 27,400 | 1,392 |
| 2014-08-04 | 1,394 | 1,424 | 1,392 | 1,395 | 33,100 | 1,395 |
| 2014-08-01 | 1,407 | 1,407 | 1,389 | 1,389 | 33,300 | 1,389 |
| 2014-07-31 | 1,400 | 1,420 | 1,397 | 1,412 | 28,400 | 1,412 |
| 2014-07-30 | 1,397 | 1,409 | 1,393 | 1,402 | 31,200 | 1,402 |
| 2014-07-29 | 1,409 | 1,409 | 1,398 | 1,403 | 23,700 | 1,403 |
| 2014-07-28 | 1,430 | 1,430 | 1,397 | 1,405 | 42,400 | 1,405 |
| 2014-07-25 | 1,410 | 1,424 | 1,399 | 1,424 | 39,900 | 1,424 |
| 2014-07-24 | 1,395 | 1,400 | 1,390 | 1,397 | 15,200 | 1,397 |
| 2014-07-23 | 1,403 | 1,416 | 1,393 | 1,394 | 20,100 | 1,394 |
| 2014-07-22 | 1,415 | 1,418 | 1,387 | 1,416 | 26,100 | 1,416 |
| 2014-07-18 | 1,409 | 1,417 | 1,391 | 1,405 | 16,000 | 1,405 |
| 2014-07-17 | 1,413 | 1,423 | 1,409 | 1,414 | 21,800 | 1,414 |
| 2014-07-16 | 1,405 | 1,417 | 1,405 | 1,407 | 23,300 | 1,407 |
| 2014-07-15 | 1,402 | 1,413 | 1,391 | 1,407 | 12,400 | 1,407 |
| 2014-07-14 | 1,392 | 1,405 | 1,384 | 1,395 | 23,800 | 1,395 |
| 2014-07-11 | 1,403 | 1,403 | 1,388 | 1,401 | 20,800 | 1,401 |
| 2014-07-10 | 1,444 | 1,444 | 1,410 | 1,410 | 22,200 | 1,410 |
| 2014-07-09 | 1,426 | 1,434 | 1,418 | 1,430 | 18,800 | 1,430 |
| 2014-07-08 | 1,440 | 1,446 | 1,418 | 1,438 | 29,700 | 1,438 |
| 2014-07-07 | 1,452 | 1,463 | 1,452 | 1,454 | 16,000 | 1,454 |
| 2014-07-04 | 1,449 | 1,460 | 1,438 | 1,456 | 27,400 | 1,456 |
| 2014-07-03 | 1,444 | 1,447 | 1,432 | 1,439 | 19,900 | 1,439 |
| 2014-07-02 | 1,444 | 1,450 | 1,440 | 1,444 | 30,000 | 1,444 |
| 2014-07-01 | 1,418 | 1,452 | 1,418 | 1,444 | 42,200 | 1,444 |
| 2014-06-30 | 1,463 | 1,463 | 1,430 | 1,448 | 24,500 | 1,448 |
| 2014-06-27 | 1,448 | 1,448 | 1,422 | 1,433 | 24,200 | 1,433 |
| 2014-06-26 | 1,467 | 1,467 | 1,441 | 1,447 | 15,400 | 1,447 |
| 2014-06-25 | 1,475 | 1,475 | 1,458 | 1,460 | 18,200 | 1,460 |
| 2014-06-24 | 1,459 | 1,472 | 1,428 | 1,471 | 23,400 | 1,471 |
| 2014-06-23 | 1,457 | 1,457 | 1,434 | 1,442 | 16,600 | 1,442 |
| 2014-06-20 | 1,474 | 1,474 | 1,445 | 1,456 | 28,400 | 1,456 |
| 2014-06-19 | 1,458 | 1,474 | 1,449 | 1,473 | 54,500 | 1,473 |
| 2014-06-18 | 1,447 | 1,460 | 1,438 | 1,460 | 26,700 | 1,460 |
| 2014-06-17 | 1,440 | 1,450 | 1,378 | 1,447 | 51,800 | 1,447 |
| 2014-06-16 | 1,441 | 1,444 | 1,392 | 1,444 | 49,400 | 1,444 |
| 2014-06-13 | 1,435 | 1,435 | 1,365 | 1,430 | 69,700 | 1,430 |
| 2014-06-12 | 1,433 | 1,435 | 1,413 | 1,435 | 24,600 | 1,435 |
| 2014-06-11 | 1,427 | 1,445 | 1,423 | 1,439 | 27,500 | 1,439 |
| 2014-06-10 | 1,433 | 1,440 | 1,423 | 1,427 | 18,200 | 1,427 |
| 2014-06-09 | 1,435 | 1,445 | 1,425 | 1,435 | 20,600 | 1,435 |
| 2014-06-06 | 1,425 | 1,450 | 1,425 | 1,448 | 31,400 | 1,448 |
| 2014-06-05 | 1,420 | 1,433 | 1,399 | 1,423 | 17,000 | 1,423 |
| 2014-06-04 | 1,407 | 1,420 | 1,407 | 1,419 | 10,900 | 1,419 |
| 2014-06-03 | 1,421 | 1,428 | 1,410 | 1,415 | 19,600 | 1,415 |
| 2014-06-02 | 1,422 | 1,433 | 1,395 | 1,421 | 28,600 | 1,421 |
| 2014-05-30 | 1,400 | 1,415 | 1,392 | 1,413 | 32,200 | 1,413 |
| 2014-05-29 | 1,382 | 1,398 | 1,382 | 1,396 | 9,300 | 1,396 |
| 2014-05-28 | 1,403 | 1,412 | 1,394 | 1,397 | 26,800 | 1,397 |
| 2014-05-27 | 1,416 | 1,422 | 1,394 | 1,394 | 34,000 | 1,394 |
| 2014-05-26 | 1,387 | 1,430 | 1,381 | 1,418 | 27,300 | 1,418 |
| 2014-05-23 | 1,366 | 1,384 | 1,361 | 1,379 | 19,500 | 1,379 |
| 2014-05-22 | 1,330 | 1,354 | 1,325 | 1,351 | 25,100 | 1,351 |
| 2014-05-21 | 1,320 | 1,320 | 1,305 | 1,317 | 9,900 | 1,317 |
| 2014-05-20 | 1,328 | 1,336 | 1,319 | 1,327 | 24,600 | 1,327 |
| 2014-05-19 | 1,320 | 1,321 | 1,303 | 1,309 | 19,700 | 1,309 |
| 2014-05-16 | 1,330 | 1,335 | 1,302 | 1,321 | 41,700 | 1,321 |
| 2014-05-15 | 1,351 | 1,351 | 1,325 | 1,338 | 13,900 | 1,338 |
| 2014-05-14 | 1,356 | 1,356 | 1,345 | 1,351 | 14,500 | 1,351 |
| 2014-05-13 | 1,350 | 1,359 | 1,350 | 1,354 | 20,700 | 1,354 |
| 2014-05-12 | 1,337 | 1,351 | 1,323 | 1,329 | 19,400 | 1,329 |
| 2014-05-09 | 1,330 | 1,353 | 1,330 | 1,344 | 19,800 | 1,344 |
| 2014-05-08 | 1,330 | 1,352 | 1,322 | 1,334 | 18,600 | 1,334 |
| 2014-05-07 | 1,360 | 1,369 | 1,316 | 1,330 | 44,400 | 1,330 |
| 2014-05-02 | 1,374 | 1,387 | 1,374 | 1,382 | 6,300 | 1,382 |
| 2014-05-01 | 1,364 | 1,399 | 1,358 | 1,393 | 33,200 | 1,393 |
| 2014-04-30 | 1,367 | 1,367 | 1,350 | 1,361 | 21,000 | 1,361 |
| 2014-04-28 | 1,395 | 1,395 | 1,345 | 1,361 | 24,600 | 1,361 |
| 2014-04-25 | 1,370 | 1,387 | 1,355 | 1,370 | 31,600 | 1,370 |
| 2014-04-24 | 1,358 | 1,370 | 1,351 | 1,369 | 11,400 | 1,369 |
| 2014-04-23 | 1,368 | 1,369 | 1,352 | 1,358 | 13,200 | 1,358 |
| 2014-04-22 | 1,369 | 1,369 | 1,347 | 1,348 | 10,300 | 1,348 |
| 2014-04-21 | 1,376 | 1,389 | 1,351 | 1,359 | 8,100 | 1,359 |
| 2014-04-18 | 1,385 | 1,385 | 1,363 | 1,376 | 7,300 | 1,376 |
| 2014-04-17 | 1,388 | 1,394 | 1,377 | 1,384 | 18,000 | 1,384 |
| 2014-04-16 | 1,365 | 1,390 | 1,365 | 1,388 | 20,300 | 1,388 |
| 2014-04-15 | 1,382 | 1,382 | 1,348 | 1,363 | 35,600 | 1,363 |
| 2014-04-14 | 1,345 | 1,378 | 1,345 | 1,354 | 29,300 | 1,354 |
| 2014-04-11 | 1,342 | 1,347 | 1,327 | 1,342 | 34,800 | 1,342 |
| 2014-04-10 | 1,364 | 1,378 | 1,355 | 1,358 | 45,000 | 1,358 |
| 2014-04-09 | 1,358 | 1,386 | 1,343 | 1,352 | 57,900 | 1,352 |
| 2014-04-08 | 1,367 | 1,389 | 1,359 | 1,365 | 25,400 | 1,365 |
| 2014-04-07 | 1,407 | 1,409 | 1,376 | 1,383 | 22,800 | 1,383 |
| 2014-04-04 | 1,416 | 1,431 | 1,398 | 1,401 | 37,000 | 1,401 |
| 2014-04-03 | 1,445 | 1,445 | 1,420 | 1,436 | 48,600 | 1,436 |
| 2014-04-02 | 1,418 | 1,452 | 1,397 | 1,436 | 76,700 | 1,436 |
| 2014-04-01 | 1,390 | 1,407 | 1,382 | 1,407 | 40,400 | 1,407 |
| 2014-03-31 | 1,364 | 1,400 | 1,349 | 1,400 | 66,400 | 1,400 |
| 2014-03-28 | 1,288 | 1,334 | 1,288 | 1,330 | 39,600 | 1,330 |
| 2014-03-27 | 1,306 | 1,323 | 1,280 | 1,307 | 34,500 | 1,307 |
| 2014-03-26 | 1,335 | 1,336 | 1,300 | 1,305 | 58,100 | 1,305 |
| 2014-03-25 | 1,317 | 1,338 | 1,313 | 1,317 | 55,500 | 1,317 |
| 2014-03-24 | 1,313 | 1,337 | 1,306 | 1,316 | 76,700 | 1,316 |
| 2014-03-20 | 1,389 | 1,389 | 1,305 | 1,305 | 58,800 | 1,305 |
| 2014-03-19 | 1,400 | 1,400 | 1,358 | 1,365 | 18,900 | 1,365 |
| 2014-03-18 | 1,363 | 1,396 | 1,359 | 1,382 | 21,300 | 1,382 |
| 2014-03-17 | 1,357 | 1,365 | 1,315 | 1,330 | 45,100 | 1,330 |
| 2014-03-14 | 1,357 | 1,385 | 1,357 | 1,357 | 119,800 | 1,357 |
| 2014-03-13 | 1,400 | 1,417 | 1,399 | 1,403 | 16,600 | 1,403 |
| 2014-03-12 | 1,423 | 1,423 | 1,394 | 1,395 | 18,600 | 1,395 |
| 2014-03-11 | 1,422 | 1,429 | 1,411 | 1,423 | 25,500 | 1,423 |
| 2014-03-10 | 1,404 | 1,422 | 1,403 | 1,406 | 16,500 | 1,406 |
| 2014-03-07 | 1,422 | 1,425 | 1,351 | 1,423 | 24,000 | 1,423 |
| 2014-03-06 | 1,404 | 1,419 | 1,377 | 1,419 | 17,600 | 1,419 |
| 2014-03-05 | 1,407 | 1,407 | 1,399 | 1,404 | 13,900 | 1,404 |
| 2014-03-04 | 1,352 | 1,396 | 1,350 | 1,389 | 22,800 | 1,389 |
| 2014-03-03 | 1,383 | 1,389 | 1,342 | 1,352 | 34,600 | 1,352 |
| 2014-02-28 | 1,393 | 1,401 | 1,371 | 1,400 | 29,100 | 1,400 |
| 2014-02-27 | 1,400 | 1,401 | 1,385 | 1,389 | 11,600 | 1,389 |
| 2014-02-26 | 1,380 | 1,417 | 1,377 | 1,407 | 37,400 | 1,407 |
| 2014-02-25 | 1,436 | 1,436 | 1,376 | 1,391 | 87,600 | 1,391 |
| 2014-02-24 | 1,399 | 1,427 | 1,370 | 1,422 | 74,300 | 1,422 |
| 2014-02-21 | 1,380 | 1,408 | 1,371 | 1,399 | 26,800 | 1,399 |
| 2014-02-20 | 1,406 | 1,410 | 1,365 | 1,373 | 28,200 | 1,373 |
| 2014-02-19 | 1,421 | 1,433 | 1,370 | 1,420 | 21,900 | 1,420 |
| 2014-02-18 | 1,385 | 1,435 | 1,385 | 1,430 | 33,000 | 1,430 |
| 2014-02-17 | 1,355 | 1,395 | 1,340 | 1,394 | 28,200 | 1,394 |
| 2014-02-14 | 1,383 | 1,396 | 1,343 | 1,366 | 40,300 | 1,366 |
| 2014-02-13 | 1,414 | 1,414 | 1,380 | 1,389 | 20,400 | 1,389 |
| 2014-02-12 | 1,412 | 1,427 | 1,401 | 1,414 | 25,300 | 1,414 |
| 2014-02-10 | 1,440 | 1,449 | 1,407 | 1,413 | 31,300 | 1,413 |
| 2014-02-07 | 1,384 | 1,407 | 1,376 | 1,405 | 29,400 | 1,405 |
| 2014-02-06 | 1,359 | 1,386 | 1,347 | 1,371 | 34,000 | 1,371 |
| 2014-02-05 | 1,332 | 1,369 | 1,316 | 1,362 | 81,700 | 1,362 |
| 2014-02-04 | 1,358 | 1,376 | 1,305 | 1,328 | 84,000 | 1,328 |
| 2014-02-03 | 1,421 | 1,427 | 1,381 | 1,418 | 36,500 | 1,418 |
| 2014-01-31 | 1,424 | 1,448 | 1,412 | 1,443 | 52,900 | 1,443 |
| 2014-01-30 | 1,415 | 1,432 | 1,405 | 1,421 | 55,100 | 1,421 |
| 2014-01-29 | 1,395 | 1,466 | 1,395 | 1,463 | 44,300 | 1,463 |
| 2014-01-28 | 1,426 | 1,431 | 1,389 | 1,389 | 54,300 | 1,389 |
| 2014-01-27 | 1,400 | 1,437 | 1,393 | 1,398 | 68,200 | 1,398 |
| 2014-01-24 | 1,429 | 1,455 | 1,422 | 1,424 | 48,600 | 1,424 |
| 2014-01-23 | 1,480 | 1,482 | 1,455 | 1,455 | 36,100 | 1,455 |
| 2014-01-22 | 1,471 | 1,471 | 1,455 | 1,467 | 21,700 | 1,467 |
| 2014-01-21 | 1,455 | 1,481 | 1,446 | 1,471 | 39,300 | 1,471 |
| 2014-01-20 | 1,465 | 1,470 | 1,451 | 1,453 | 23,600 | 1,453 |
| 2014-01-17 | 1,422 | 1,467 | 1,422 | 1,462 | 26,200 | 1,462 |
| 2014-01-16 | 1,433 | 1,452 | 1,428 | 1,430 | 60,100 | 1,430 |
| 2014-01-15 | 1,422 | 1,440 | 1,405 | 1,415 | 105,400 | 1,415 |
| 2014-01-14 | 1,450 | 1,450 | 1,415 | 1,415 | 75,800 | 1,415 |
| 2014-01-10 | 1,468 | 1,471 | 1,441 | 1,458 | 69,300 | 1,458 |
| 2014-01-09 | 1,494 | 1,494 | 1,477 | 1,486 | 27,900 | 1,486 |
| 2014-01-08 | 1,470 | 1,495 | 1,470 | 1,494 | 27,300 | 1,494 |
| 2014-01-07 | 1,502 | 1,503 | 1,463 | 1,464 | 21,700 | 1,464 |
| 2014-01-06 | 1,511 | 1,520 | 1,491 | 1,502 | 35,800 | 1,502 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
