4911 (株)資生堂 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 | 1,686 | 1,713.5 | 1,681.5 | 1,693 | 2,678,000 | 1,693 |
| 2014-12-29 | 1,690 | 1,704 | 1,677 | 1,679 | 2,685,200 | 1,679 |
| 2014-12-26 | 1,690 | 1,692 | 1,663.5 | 1,682.5 | 1,641,500 | 1,682.50 |
| 2014-12-25 | 1,718 | 1,727 | 1,689 | 1,691.5 | 1,641,600 | 1,691.50 |
| 2014-12-24 | 1,715.5 | 1,717 | 1,692.5 | 1,717 | 2,261,300 | 1,717 |
| 2014-12-22 | 1,700 | 1,717 | 1,694 | 1,698.5 | 3,052,900 | 1,698.50 |
| 2014-12-19 | 1,730 | 1,734.5 | 1,675 | 1,684 | 5,601,000 | 1,684 |
| 2014-12-18 | 1,785 | 1,788.5 | 1,699 | 1,712.5 | 6,982,700 | 1,712.50 |
| 2014-12-17 | 1,796 | 1,839.5 | 1,782.5 | 1,788.5 | 4,137,800 | 1,788.50 |
| 2014-12-16 | 1,818 | 1,835 | 1,787 | 1,791.5 | 3,099,900 | 1,791.50 |
| 2014-12-15 | 1,816.5 | 1,875 | 1,808 | 1,854.5 | 2,334,600 | 1,854.50 |
| 2014-12-12 | 1,842 | 1,867.5 | 1,836 | 1,846 | 3,135,400 | 1,846 |
| 2014-12-11 | 1,853 | 1,854.5 | 1,828 | 1,842 | 2,317,400 | 1,842 |
| 2014-12-10 | 1,818 | 1,877.5 | 1,815 | 1,868 | 4,016,400 | 1,868 |
| 2014-12-09 | 1,843.5 | 1,868 | 1,839 | 1,842 | 2,545,600 | 1,842 |
| 2014-12-08 | 1,834 | 1,856 | 1,824 | 1,847.5 | 3,292,900 | 1,847.50 |
| 2014-12-05 | 1,834 | 1,838.5 | 1,803 | 1,819 | 2,129,700 | 1,819 |
| 2014-12-04 | 1,800 | 1,840 | 1,795.5 | 1,830 | 4,101,700 | 1,830 |
| 2014-12-03 | 1,760 | 1,786.5 | 1,751.5 | 1,782 | 3,039,300 | 1,782 |
| 2014-12-02 | 1,758 | 1,760 | 1,725.5 | 1,736 | 2,329,300 | 1,736 |
| 2014-12-01 | 1,762 | 1,793.5 | 1,755.5 | 1,764.5 | 2,186,500 | 1,764.50 |
| 2014-11-28 | 1,750 | 1,776.5 | 1,750 | 1,772.5 | 2,143,900 | 1,772.50 |
| 2014-11-27 | 1,750.5 | 1,779.5 | 1,742.5 | 1,744.5 | 1,918,200 | 1,744.50 |
| 2014-11-26 | 1,740 | 1,775 | 1,740 | 1,755 | 2,301,000 | 1,755 |
| 2014-11-25 | 1,756 | 1,758 | 1,733 | 1,737 | 2,451,400 | 1,737 |
| 2014-11-21 | 1,753 | 1,758 | 1,733.5 | 1,744.5 | 2,066,300 | 1,744.50 |
| 2014-11-20 | 1,781 | 1,781 | 1,745.5 | 1,754.5 | 2,159,800 | 1,754.50 |
| 2014-11-19 | 1,774 | 1,795 | 1,761.5 | 1,762.5 | 2,598,200 | 1,762.50 |
| 2014-11-18 | 1,739 | 1,761 | 1,731.5 | 1,757 | 3,107,100 | 1,757 |
| 2014-11-17 | 1,772 | 1,781 | 1,714.5 | 1,723.5 | 2,603,700 | 1,723.50 |
| 2014-11-14 | 1,798.5 | 1,798.5 | 1,758.5 | 1,772.5 | 3,430,200 | 1,772.50 |
| 2014-11-13 | 1,688.5 | 1,787.5 | 1,688 | 1,781 | 5,340,400 | 1,781 |
| 2014-11-12 | 1,701.5 | 1,712.5 | 1,687.5 | 1,691 | 2,581,500 | 1,691 |
| 2014-11-11 | 1,680 | 1,706 | 1,662.5 | 1,694 | 3,953,100 | 1,694 |
| 2014-11-10 | 1,710 | 1,719 | 1,681 | 1,686.5 | 3,551,100 | 1,686.50 |
| 2014-11-07 | 1,720.5 | 1,725.5 | 1,708 | 1,714 | 3,646,500 | 1,714 |
| 2014-11-06 | 1,783.5 | 1,783.5 | 1,728 | 1,734.5 | 4,797,900 | 1,734.50 |
| 2014-11-05 | 1,784 | 1,793 | 1,762.5 | 1,773 | 3,887,200 | 1,773 |
| 2014-11-04 | 1,868.5 | 1,869.5 | 1,790.5 | 1,795.5 | 4,668,000 | 1,795.50 |
| 2014-10-31 | 1,733 | 1,860 | 1,725 | 1,834.5 | 5,820,800 | 1,834.50 |
| 2014-10-30 | 1,757 | 1,760 | 1,722 | 1,733 | 5,073,800 | 1,733 |
| 2014-10-29 | 1,798.5 | 1,811 | 1,787 | 1,797 | 1,909,800 | 1,797 |
| 2014-10-28 | 1,791.5 | 1,814.5 | 1,787 | 1,798 | 1,501,700 | 1,798 |
| 2014-10-27 | 1,799.5 | 1,804.5 | 1,787 | 1,791.5 | 1,422,200 | 1,791.50 |
| 2014-10-24 | 1,803 | 1,804.5 | 1,782.5 | 1,794.5 | 1,945,500 | 1,794.50 |
| 2014-10-23 | 1,760 | 1,786 | 1,756 | 1,781.5 | 2,172,700 | 1,781.50 |
| 2014-10-22 | 1,739.5 | 1,776 | 1,737 | 1,770.5 | 1,944,900 | 1,770.50 |
| 2014-10-21 | 1,735.5 | 1,755 | 1,712.5 | 1,722 | 2,113,000 | 1,722 |
| 2014-10-20 | 1,750 | 1,760.5 | 1,735 | 1,740 | 2,069,400 | 1,740 |
| 2014-10-17 | 1,726.5 | 1,733.5 | 1,710 | 1,714 | 2,608,600 | 1,714 |
| 2014-10-16 | 1,710 | 1,744.5 | 1,709.5 | 1,734 | 2,810,400 | 1,734 |
| 2014-10-15 | 1,720 | 1,745.5 | 1,708.5 | 1,739.5 | 2,197,900 | 1,739.50 |
| 2014-10-14 | 1,773.5 | 1,779 | 1,720.5 | 1,726 | 3,593,800 | 1,726 |
| 2014-10-10 | 1,759.5 | 1,795 | 1,756 | 1,788.5 | 3,865,300 | 1,788.50 |
| 2014-10-09 | 1,770 | 1,807.5 | 1,770 | 1,780.5 | 2,906,200 | 1,780.50 |
| 2014-10-08 | 1,753.5 | 1,779 | 1,753.5 | 1,776 | 2,357,100 | 1,776 |
| 2014-10-07 | 1,763.5 | 1,787.5 | 1,756.5 | 1,772.5 | 1,757,200 | 1,772.50 |
| 2014-10-06 | 1,780 | 1,791.5 | 1,750 | 1,774.5 | 2,589,200 | 1,774.50 |
| 2014-10-03 | 1,738 | 1,774 | 1,725.5 | 1,771.5 | 4,348,500 | 1,771.50 |
| 2014-10-02 | 1,788.5 | 1,797 | 1,762 | 1,762.5 | 3,760,200 | 1,762.50 |
| 2014-10-01 | 1,792.5 | 1,810.5 | 1,782 | 1,788 | 3,735,500 | 1,788 |
| 2014-09-30 | 1,808 | 1,820 | 1,801.5 | 1,809.5 | 2,890,500 | 1,809.50 |
| 2014-09-29 | 1,840 | 1,840.5 | 1,796.5 | 1,827.5 | 4,544,800 | 1,827.50 |
| 2014-09-26 | 1,820 | 1,833 | 1,812 | 1,831 | 3,145,300 | 1,831 |
| 2014-09-25 | 1,860 | 1,863.5 | 1,833 | 1,842.5 | 2,493,500 | 1,842.50 |
| 2014-09-24 | 1,849 | 1,859 | 1,833 | 1,849 | 3,023,000 | 1,849 |
| 2014-09-22 | 1,857 | 1,862 | 1,820 | 1,847 | 3,503,100 | 1,847 |
| 2014-09-19 | 1,868 | 1,870 | 1,831.5 | 1,844 | 5,252,200 | 1,844 |
| 2014-09-18 | 1,900 | 1,900 | 1,856 | 1,868 | 4,192,000 | 1,868 |
| 2014-09-17 | 1,900.5 | 1,915.5 | 1,895 | 1,896.5 | 3,124,100 | 1,896.50 |
| 2014-09-16 | 1,909 | 1,912 | 1,876.5 | 1,886 | 3,597,900 | 1,886 |
| 2014-09-12 | 1,902 | 1,923 | 1,891.5 | 1,903.5 | 3,855,000 | 1,903.50 |
| 2014-09-11 | 1,909.5 | 1,918 | 1,895 | 1,910 | 1,785,000 | 1,910 |
| 2014-09-10 | 1,894 | 1,915.5 | 1,878 | 1,900 | 2,889,500 | 1,900 |
| 2014-09-09 | 1,919.5 | 1,919.5 | 1,891 | 1,896.5 | 2,386,000 | 1,896.50 |
| 2014-09-08 | 1,924 | 1,926 | 1,905 | 1,914 | 2,662,000 | 1,914 |
| 2014-09-05 | 1,955.5 | 1,956.5 | 1,922 | 1,924.5 | 2,418,500 | 1,924.50 |
| 2014-09-04 | 1,954.5 | 1,956.5 | 1,944 | 1,951 | 1,150,100 | 1,951 |
| 2014-09-03 | 1,965.5 | 1,965.5 | 1,940 | 1,946 | 2,129,000 | 1,946 |
| 2014-09-02 | 1,943.5 | 1,957.5 | 1,930.5 | 1,946 | 2,348,000 | 1,946 |
| 2014-09-01 | 1,920 | 1,926 | 1,900.5 | 1,924 | 2,155,600 | 1,924 |
| 2014-08-29 | 1,941.5 | 1,951.5 | 1,905 | 1,920 | 3,423,700 | 1,920 |
| 2014-08-28 | 1,952.5 | 1,960 | 1,935 | 1,956 | 2,058,200 | 1,956 |
| 2014-08-27 | 2,000 | 2,003 | 1,948 | 1,952 | 2,984,300 | 1,952 |
| 2014-08-26 | 2,031.5 | 2,039.5 | 2,003.5 | 2,010 | 1,927,200 | 2,010 |
| 2014-08-25 | 2,040 | 2,064 | 2,037.5 | 2,047 | 1,709,900 | 2,047 |
| 2014-08-22 | 2,037.5 | 2,045.5 | 2,016 | 2,025 | 2,650,400 | 2,025 |
| 2014-08-21 | 2,044 | 2,059.5 | 2,040 | 2,045.5 | 1,604,000 | 2,045.50 |
| 2014-08-20 | 2,047.5 | 2,056 | 2,027.5 | 2,029 | 1,900,300 | 2,029 |
| 2014-08-19 | 2,044.5 | 2,056.5 | 2,027 | 2,036 | 1,365,200 | 2,036 |
| 2014-08-18 | 2,030 | 2,044 | 2,026 | 2,030.5 | 850,000 | 2,030.50 |
| 2014-08-15 | 1,994 | 2,036.5 | 1,991.5 | 2,023.5 | 1,478,700 | 2,023.50 |
| 2014-08-14 | 2,004.5 | 2,016.5 | 1,993 | 2,002 | 1,089,300 | 2,002 |
| 2014-08-13 | 1,976 | 1,993 | 1,972.5 | 1,990.5 | 840,600 | 1,990.50 |
| 2014-08-12 | 1,986 | 1,997.5 | 1,978.5 | 1,984 | 973,700 | 1,984 |
| 2014-08-11 | 1,959 | 1,994 | 1,950.5 | 1,986 | 2,032,700 | 1,986 |
| 2014-08-08 | 1,933.5 | 1,957 | 1,916.5 | 1,938 | 2,887,300 | 1,938 |
| 2014-08-07 | 1,943 | 1,959 | 1,936.5 | 1,957.5 | 1,444,600 | 1,957.50 |
| 2014-08-06 | 1,930 | 1,943 | 1,915.5 | 1,940 | 1,730,900 | 1,940 |
| 2014-08-05 | 1,931.5 | 1,954 | 1,912 | 1,937.5 | 2,101,700 | 1,937.50 |
| 2014-08-04 | 1,933 | 1,940.5 | 1,904.5 | 1,924.5 | 3,043,500 | 1,924.50 |
| 2014-08-01 | 1,970 | 1,997.5 | 1,935 | 1,947 | 4,216,200 | 1,947 |
| 2014-07-31 | 2,050 | 2,068.5 | 2,042.5 | 2,047 | 1,848,400 | 2,047 |
| 2014-07-30 | 2,044 | 2,050 | 2,024 | 2,046 | 1,246,600 | 2,046 |
| 2014-07-29 | 2,032 | 2,049.5 | 2,024.5 | 2,047 | 1,082,300 | 2,047 |
| 2014-07-28 | 2,026.5 | 2,046 | 2,018.5 | 2,036.5 | 1,576,300 | 2,036.50 |
| 2014-07-25 | 2,000 | 2,030 | 1,999 | 2,022.5 | 1,651,200 | 2,022.50 |
| 2014-07-24 | 2,000 | 2,002 | 1,977 | 1,990.5 | 2,055,200 | 1,990.50 |
| 2014-07-23 | 2,018.5 | 2,032.5 | 2,006 | 2,010.5 | 1,313,500 | 2,010.50 |
| 2014-07-22 | 1,993 | 2,033 | 1,992 | 2,021.5 | 2,500,100 | 2,021.50 |
| 2014-07-18 | 1,975 | 2,006 | 1,970 | 1,998 | 2,756,100 | 1,998 |
| 2014-07-17 | 1,975 | 1,998 | 1,974 | 1,983 | 2,524,900 | 1,983 |
| 2014-07-16 | 1,937 | 1,971 | 1,936 | 1,959 | 2,658,000 | 1,959 |
| 2014-07-15 | 1,920 | 1,933 | 1,906 | 1,927 | 2,176,500 | 1,927 |
| 2014-07-14 | 1,871 | 1,919 | 1,870 | 1,917 | 3,065,500 | 1,917 |
| 2014-07-11 | 1,840 | 1,874 | 1,838 | 1,864 | 1,597,300 | 1,864 |
| 2014-07-10 | 1,843 | 1,857 | 1,843 | 1,847 | 1,238,500 | 1,847 |
| 2014-07-09 | 1,840 | 1,861 | 1,836 | 1,852 | 1,468,300 | 1,852 |
| 2014-07-08 | 1,849 | 1,855 | 1,827 | 1,847 | 2,150,900 | 1,847 |
| 2014-07-07 | 1,872 | 1,874 | 1,839 | 1,843 | 2,014,100 | 1,843 |
| 2014-07-04 | 1,890 | 1,895 | 1,870 | 1,878 | 2,324,300 | 1,878 |
| 2014-07-03 | 1,890 | 1,897 | 1,870 | 1,873 | 1,423,300 | 1,873 |
| 2014-07-02 | 1,870 | 1,874 | 1,857 | 1,870 | 1,529,600 | 1,870 |
| 2014-07-01 | 1,865 | 1,877 | 1,861 | 1,869 | 2,207,100 | 1,869 |
| 2014-06-30 | 1,855 | 1,858 | 1,834 | 1,847 | 2,567,000 | 1,847 |
| 2014-06-27 | 1,900 | 1,904 | 1,843 | 1,864 | 2,845,800 | 1,864 |
| 2014-06-26 | 1,901 | 1,908 | 1,855 | 1,875 | 3,121,300 | 1,875 |
| 2014-06-25 | 1,929 | 1,934 | 1,904 | 1,904 | 2,484,600 | 1,904 |
| 2014-06-24 | 1,899 | 1,934 | 1,896 | 1,925 | 2,984,200 | 1,925 |
| 2014-06-23 | 1,899 | 1,926 | 1,888 | 1,922 | 3,888,300 | 1,922 |
| 2014-06-20 | 1,886 | 1,893 | 1,863 | 1,887 | 5,591,800 | 1,887 |
| 2014-06-19 | 1,850 | 1,880 | 1,844 | 1,873 | 2,483,400 | 1,873 |
| 2014-06-18 | 1,850 | 1,864 | 1,843 | 1,861 | 1,740,800 | 1,861 |
| 2014-06-17 | 1,848 | 1,867 | 1,845 | 1,865 | 2,955,200 | 1,865 |
| 2014-06-16 | 1,813 | 1,835 | 1,813 | 1,831 | 1,989,900 | 1,831 |
| 2014-06-13 | 1,848 | 1,862 | 1,833 | 1,846 | 4,644,900 | 1,846 |
| 2014-06-12 | 1,805 | 1,840 | 1,796 | 1,838 | 3,257,500 | 1,838 |
| 2014-06-11 | 1,805 | 1,809 | 1,791 | 1,799 | 2,487,900 | 1,799 |
| 2014-06-10 | 1,801 | 1,835 | 1,800 | 1,819 | 3,863,400 | 1,819 |
| 2014-06-09 | 1,794 | 1,806 | 1,784 | 1,790 | 3,433,900 | 1,790 |
| 2014-06-06 | 1,763 | 1,777 | 1,754 | 1,771 | 2,895,100 | 1,771 |
| 2014-06-05 | 1,739 | 1,759 | 1,736 | 1,758 | 2,788,500 | 1,758 |
| 2014-06-04 | 1,736 | 1,737 | 1,716 | 1,731 | 2,099,600 | 1,731 |
| 2014-06-03 | 1,719 | 1,731 | 1,705 | 1,726 | 2,221,100 | 1,726 |
| 2014-06-02 | 1,736 | 1,740 | 1,702 | 1,721 | 2,183,600 | 1,721 |
| 2014-05-30 | 1,718 | 1,726 | 1,707 | 1,711 | 2,229,000 | 1,711 |
| 2014-05-29 | 1,709 | 1,762 | 1,706 | 1,730 | 3,992,800 | 1,730 |
| 2014-05-28 | 1,685 | 1,717 | 1,683 | 1,707 | 1,997,700 | 1,707 |
| 2014-05-27 | 1,684 | 1,697 | 1,681 | 1,684 | 1,864,400 | 1,684 |
| 2014-05-26 | 1,677 | 1,690 | 1,670 | 1,686 | 1,647,000 | 1,686 |
| 2014-05-23 | 1,685 | 1,694 | 1,667 | 1,670 | 2,593,200 | 1,670 |
| 2014-05-22 | 1,694 | 1,713 | 1,667 | 1,708 | 2,222,000 | 1,708 |
| 2014-05-21 | 1,681 | 1,695 | 1,676 | 1,685 | 1,452,100 | 1,685 |
| 2014-05-20 | 1,717 | 1,718 | 1,688 | 1,689 | 1,862,600 | 1,689 |
| 2014-05-19 | 1,704 | 1,716 | 1,699 | 1,704 | 1,730,600 | 1,704 |
| 2014-05-16 | 1,711 | 1,718 | 1,686 | 1,700 | 1,579,700 | 1,700 |
| 2014-05-15 | 1,720 | 1,744 | 1,710 | 1,722 | 1,921,400 | 1,722 |
| 2014-05-14 | 1,722 | 1,729 | 1,713 | 1,727 | 1,538,700 | 1,727 |
| 2014-05-13 | 1,751 | 1,757 | 1,723 | 1,732 | 1,719,800 | 1,732 |
| 2014-05-12 | 1,744 | 1,759 | 1,728 | 1,731 | 1,277,400 | 1,731 |
| 2014-05-09 | 1,738 | 1,749 | 1,731 | 1,736 | 2,376,100 | 1,736 |
| 2014-05-08 | 1,779 | 1,785 | 1,753 | 1,757 | 2,210,300 | 1,757 |
| 2014-05-07 | 1,815 | 1,823 | 1,779 | 1,781 | 2,441,700 | 1,781 |
| 2014-05-02 | 1,823 | 1,837 | 1,806 | 1,815 | 1,255,000 | 1,815 |
| 2014-05-01 | 1,812 | 1,843 | 1,797 | 1,840 | 2,344,200 | 1,840 |
| 2014-04-30 | 1,800 | 1,835 | 1,790 | 1,824 | 3,670,300 | 1,824 |
| 2014-04-28 | 1,774 | 1,793 | 1,720 | 1,774 | 4,588,000 | 1,774 |
| 2014-04-25 | 1,884 | 1,886 | 1,791 | 1,806 | 4,872,300 | 1,806 |
| 2014-04-24 | 1,871 | 1,900 | 1,843 | 1,888 | 2,543,600 | 1,888 |
| 2014-04-23 | 1,875 | 1,882 | 1,857 | 1,864 | 2,385,900 | 1,864 |
| 2014-04-22 | 1,842 | 1,867 | 1,823 | 1,856 | 2,296,400 | 1,856 |
| 2014-04-21 | 1,827 | 1,859 | 1,827 | 1,850 | 1,876,800 | 1,850 |
| 2014-04-18 | 1,817 | 1,843 | 1,789 | 1,830 | 3,622,600 | 1,830 |
| 2014-04-17 | 1,796 | 1,826 | 1,792 | 1,810 | 2,028,500 | 1,810 |
| 2014-04-16 | 1,766 | 1,791 | 1,766 | 1,788 | 1,607,400 | 1,788 |
| 2014-04-15 | 1,751 | 1,755 | 1,731 | 1,738 | 1,072,500 | 1,738 |
| 2014-04-14 | 1,732 | 1,759 | 1,718 | 1,740 | 1,653,500 | 1,740 |
| 2014-04-11 | 1,721 | 1,752 | 1,711 | 1,741 | 2,620,400 | 1,741 |
| 2014-04-10 | 1,742 | 1,761 | 1,730 | 1,743 | 1,362,800 | 1,743 |
| 2014-04-09 | 1,745 | 1,765 | 1,723 | 1,737 | 2,404,400 | 1,737 |
| 2014-04-08 | 1,796 | 1,799 | 1,759 | 1,759 | 2,360,700 | 1,759 |
| 2014-04-07 | 1,803 | 1,820 | 1,789 | 1,793 | 1,659,200 | 1,793 |
| 2014-04-04 | 1,804 | 1,830 | 1,801 | 1,822 | 1,588,500 | 1,822 |
| 2014-04-03 | 1,793 | 1,827 | 1,784 | 1,814 | 2,440,200 | 1,814 |
| 2014-04-02 | 1,799 | 1,811 | 1,774 | 1,789 | 2,617,500 | 1,789 |
| 2014-04-01 | 1,830 | 1,833 | 1,795 | 1,796 | 3,103,900 | 1,796 |
| 2014-03-31 | 1,791 | 1,818 | 1,788 | 1,816 | 2,405,700 | 1,816 |
| 2014-03-28 | 1,752 | 1,793 | 1,743 | 1,788 | 4,771,200 | 1,788 |
| 2014-03-27 | 1,825 | 1,850 | 1,817 | 1,823 | 3,934,800 | 1,823 |
| 2014-03-26 | 1,870 | 1,885 | 1,816 | 1,851 | 4,644,000 | 1,851 |
| 2014-03-25 | 1,880 | 1,911 | 1,876 | 1,878 | 3,980,600 | 1,878 |
| 2014-03-24 | 1,850 | 1,886 | 1,839 | 1,878 | 4,538,900 | 1,878 |
| 2014-03-20 | 1,840 | 1,845 | 1,812 | 1,836 | 2,808,600 | 1,836 |
| 2014-03-19 | 1,857 | 1,894 | 1,832 | 1,849 | 3,622,100 | 1,849 |
| 2014-03-18 | 1,795 | 1,819 | 1,776 | 1,799 | 1,733,700 | 1,799 |
| 2014-03-17 | 1,775 | 1,786 | 1,755 | 1,766 | 1,934,000 | 1,766 |
| 2014-03-14 | 1,768 | 1,814 | 1,768 | 1,785 | 5,260,600 | 1,785 |
| 2014-03-13 | 1,808 | 1,832 | 1,783 | 1,822 | 2,419,500 | 1,822 |
| 2014-03-12 | 1,852 | 1,854 | 1,822 | 1,824 | 2,003,800 | 1,824 |
| 2014-03-11 | 1,877 | 1,886 | 1,838 | 1,861 | 2,558,300 | 1,861 |
| 2014-03-10 | 1,855 | 1,892 | 1,834 | 1,890 | 2,347,900 | 1,890 |
| 2014-03-07 | 1,850 | 1,863 | 1,836 | 1,861 | 1,910,500 | 1,861 |
| 2014-03-06 | 1,848 | 1,854 | 1,809 | 1,842 | 1,414,300 | 1,842 |
| 2014-03-05 | 1,835 | 1,870 | 1,826 | 1,837 | 1,888,500 | 1,837 |
| 2014-03-04 | 1,806 | 1,825 | 1,799 | 1,818 | 1,937,100 | 1,818 |
| 2014-03-03 | 1,791 | 1,828 | 1,778 | 1,823 | 2,829,400 | 1,823 |
| 2014-02-28 | 1,806 | 1,820 | 1,792 | 1,802 | 2,214,100 | 1,802 |
| 2014-02-27 | 1,761 | 1,807 | 1,761 | 1,802 | 2,186,500 | 1,802 |
| 2014-02-26 | 1,763 | 1,788 | 1,759 | 1,776 | 789,500 | 1,776 |
| 2014-02-25 | 1,771 | 1,807 | 1,769 | 1,791 | 2,638,200 | 1,791 |
| 2014-02-24 | 1,744 | 1,775 | 1,732 | 1,775 | 2,507,900 | 1,775 |
| 2014-02-21 | 1,725 | 1,750 | 1,715 | 1,746 | 1,505,000 | 1,746 |
| 2014-02-20 | 1,706 | 1,725 | 1,692 | 1,711 | 2,072,600 | 1,711 |
| 2014-02-19 | 1,684 | 1,707 | 1,678 | 1,701 | 1,253,000 | 1,701 |
| 2014-02-18 | 1,673 | 1,713 | 1,670 | 1,702 | 2,261,000 | 1,702 |
| 2014-02-17 | 1,666 | 1,688 | 1,650 | 1,670 | 1,271,600 | 1,670 |
| 2014-02-14 | 1,690 | 1,703 | 1,661 | 1,671 | 2,921,900 | 1,671 |
| 2014-02-13 | 1,675 | 1,682 | 1,663 | 1,673 | 1,739,100 | 1,673 |
| 2014-02-12 | 1,650 | 1,673 | 1,650 | 1,670 | 1,711,100 | 1,670 |
| 2014-02-10 | 1,625 | 1,628 | 1,610 | 1,625 | 1,056,700 | 1,625 |
| 2014-02-07 | 1,614 | 1,618 | 1,594 | 1,600 | 1,698,500 | 1,600 |
| 2014-02-06 | 1,606 | 1,607 | 1,580 | 1,585 | 1,791,300 | 1,585 |
| 2014-02-05 | 1,603 | 1,624 | 1,555 | 1,586 | 2,786,400 | 1,586 |
| 2014-02-04 | 1,628 | 1,661 | 1,582 | 1,584 | 3,302,400 | 1,584 |
| 2014-02-03 | 1,696 | 1,723 | 1,666 | 1,701 | 5,049,300 | 1,701 |
| 2014-01-31 | 1,651 | 1,662 | 1,617 | 1,637 | 1,278,700 | 1,637 |
| 2014-01-30 | 1,636 | 1,639 | 1,617 | 1,636 | 1,855,200 | 1,636 |
| 2014-01-29 | 1,620 | 1,672 | 1,620 | 1,672 | 1,832,000 | 1,672 |
| 2014-01-28 | 1,589 | 1,614 | 1,582 | 1,606 | 1,980,300 | 1,606 |
| 2014-01-27 | 1,572 | 1,590 | 1,557 | 1,580 | 2,541,300 | 1,580 |
| 2014-01-24 | 1,649 | 1,652 | 1,617 | 1,626 | 2,243,300 | 1,626 |
| 2014-01-23 | 1,697 | 1,699 | 1,661 | 1,661 | 2,419,700 | 1,661 |
| 2014-01-22 | 1,689 | 1,698 | 1,653 | 1,682 | 2,014,000 | 1,682 |
| 2014-01-21 | 1,656 | 1,681 | 1,648 | 1,673 | 1,707,200 | 1,673 |
| 2014-01-20 | 1,635 | 1,650 | 1,614 | 1,647 | 1,671,200 | 1,647 |
| 2014-01-17 | 1,610 | 1,627 | 1,608 | 1,624 | 1,676,000 | 1,624 |
| 2014-01-16 | 1,632 | 1,632 | 1,606 | 1,611 | 1,461,100 | 1,611 |
| 2014-01-15 | 1,625 | 1,626 | 1,601 | 1,617 | 2,504,200 | 1,617 |
| 2014-01-14 | 1,624 | 1,633 | 1,608 | 1,613 | 1,979,600 | 1,613 |
| 2014-01-10 | 1,629 | 1,658 | 1,621 | 1,658 | 2,326,000 | 1,658 |
| 2014-01-09 | 1,628 | 1,645 | 1,617 | 1,644 | 2,290,700 | 1,644 |
| 2014-01-08 | 1,650 | 1,659 | 1,634 | 1,646 | 1,993,400 | 1,646 |
| 2014-01-07 | 1,644 | 1,647 | 1,622 | 1,640 | 2,047,400 | 1,640 |
| 2014-01-06 | 1,673 | 1,679 | 1,642 | 1,646 | 2,473,700 | 1,646 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
