4958 長谷川香料(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 | 1,708 | 1,710 | 1,690 | 1,700 | 13,300 | 1,700 |
| 2014-12-29 | 1,704 | 1,705 | 1,671 | 1,705 | 14,500 | 1,705 |
| 2014-12-26 | 1,669 | 1,698 | 1,669 | 1,693 | 11,100 | 1,693 |
| 2014-12-25 | 1,679 | 1,688 | 1,645 | 1,688 | 12,400 | 1,688 |
| 2014-12-24 | 1,659 | 1,678 | 1,656 | 1,673 | 15,000 | 1,673 |
| 2014-12-22 | 1,640 | 1,657 | 1,622 | 1,657 | 12,300 | 1,657 |
| 2014-12-19 | 1,643 | 1,647 | 1,619 | 1,638 | 16,800 | 1,638 |
| 2014-12-18 | 1,585 | 1,612 | 1,578 | 1,606 | 17,300 | 1,606 |
| 2014-12-17 | 1,555 | 1,583 | 1,550 | 1,554 | 18,500 | 1,554 |
| 2014-12-16 | 1,550 | 1,585 | 1,550 | 1,555 | 21,600 | 1,555 |
| 2014-12-15 | 1,591 | 1,618 | 1,571 | 1,571 | 13,700 | 1,571 |
| 2014-12-12 | 1,591 | 1,622 | 1,591 | 1,592 | 48,200 | 1,592 |
| 2014-12-11 | 1,615 | 1,637 | 1,606 | 1,623 | 8,200 | 1,623 |
| 2014-12-10 | 1,636 | 1,671 | 1,628 | 1,629 | 20,800 | 1,629 |
| 2014-12-09 | 1,675 | 1,686 | 1,642 | 1,646 | 8,800 | 1,646 |
| 2014-12-08 | 1,680 | 1,686 | 1,671 | 1,686 | 15,500 | 1,686 |
| 2014-12-05 | 1,665 | 1,690 | 1,657 | 1,688 | 11,500 | 1,688 |
| 2014-12-04 | 1,665 | 1,688 | 1,665 | 1,686 | 9,800 | 1,686 |
| 2014-12-03 | 1,689 | 1,689 | 1,654 | 1,664 | 9,800 | 1,664 |
| 2014-12-02 | 1,657 | 1,696 | 1,640 | 1,694 | 11,000 | 1,694 |
| 2014-12-01 | 1,670 | 1,670 | 1,600 | 1,661 | 23,100 | 1,661 |
| 2014-11-28 | 1,598 | 1,674 | 1,598 | 1,674 | 25,900 | 1,674 |
| 2014-11-27 | 1,605 | 1,607 | 1,582 | 1,583 | 14,700 | 1,583 |
| 2014-11-26 | 1,592 | 1,620 | 1,592 | 1,610 | 10,500 | 1,610 |
| 2014-11-25 | 1,608 | 1,626 | 1,590 | 1,609 | 11,500 | 1,609 |
| 2014-11-21 | 1,589 | 1,620 | 1,569 | 1,613 | 14,100 | 1,613 |
| 2014-11-20 | 1,599 | 1,605 | 1,577 | 1,577 | 10,100 | 1,577 |
| 2014-11-19 | 1,608 | 1,615 | 1,587 | 1,587 | 12,300 | 1,587 |
| 2014-11-18 | 1,561 | 1,616 | 1,561 | 1,608 | 17,600 | 1,608 |
| 2014-11-17 | 1,624 | 1,624 | 1,563 | 1,565 | 14,800 | 1,565 |
| 2014-11-14 | 1,665 | 1,669 | 1,607 | 1,637 | 30,600 | 1,637 |
| 2014-11-13 | 1,575 | 1,612 | 1,573 | 1,612 | 9,500 | 1,612 |
| 2014-11-12 | 1,618 | 1,632 | 1,552 | 1,583 | 35,000 | 1,583 |
| 2014-11-11 | 1,605 | 1,617 | 1,586 | 1,610 | 18,500 | 1,610 |
| 2014-11-10 | 1,611 | 1,636 | 1,584 | 1,606 | 34,600 | 1,606 |
| 2014-11-07 | 1,686 | 1,716 | 1,666 | 1,691 | 17,900 | 1,691 |
| 2014-11-06 | 1,730 | 1,747 | 1,691 | 1,693 | 22,300 | 1,693 |
| 2014-11-05 | 1,720 | 1,731 | 1,700 | 1,718 | 30,900 | 1,718 |
| 2014-11-04 | 1,718 | 1,748 | 1,659 | 1,717 | 57,000 | 1,717 |
| 2014-10-31 | 1,625 | 1,719 | 1,620 | 1,706 | 54,000 | 1,706 |
| 2014-10-30 | 1,572 | 1,598 | 1,556 | 1,587 | 27,300 | 1,587 |
| 2014-10-29 | 1,535 | 1,590 | 1,524 | 1,588 | 22,200 | 1,588 |
| 2014-10-28 | 1,520 | 1,532 | 1,512 | 1,523 | 6,400 | 1,523 |
| 2014-10-27 | 1,520 | 1,545 | 1,515 | 1,530 | 12,200 | 1,530 |
| 2014-10-24 | 1,518 | 1,538 | 1,513 | 1,520 | 8,500 | 1,520 |
| 2014-10-23 | 1,527 | 1,543 | 1,500 | 1,501 | 14,800 | 1,501 |
| 2014-10-22 | 1,487 | 1,557 | 1,487 | 1,557 | 19,900 | 1,557 |
| 2014-10-21 | 1,490 | 1,490 | 1,457 | 1,468 | 18,100 | 1,468 |
| 2014-10-20 | 1,459 | 1,498 | 1,459 | 1,490 | 14,600 | 1,490 |
| 2014-10-17 | 1,466 | 1,477 | 1,450 | 1,451 | 33,600 | 1,451 |
| 2014-10-16 | 1,475 | 1,497 | 1,471 | 1,475 | 29,800 | 1,475 |
| 2014-10-15 | 1,478 | 1,499 | 1,475 | 1,487 | 31,300 | 1,487 |
| 2014-10-14 | 1,491 | 1,510 | 1,457 | 1,479 | 30,400 | 1,479 |
| 2014-10-10 | 1,501 | 1,529 | 1,498 | 1,501 | 22,800 | 1,501 |
| 2014-10-09 | 1,609 | 1,609 | 1,548 | 1,549 | 16,300 | 1,549 |
| 2014-10-08 | 1,620 | 1,628 | 1,606 | 1,609 | 10,000 | 1,609 |
| 2014-10-07 | 1,645 | 1,670 | 1,638 | 1,642 | 17,500 | 1,642 |
| 2014-10-06 | 1,630 | 1,637 | 1,623 | 1,625 | 10,500 | 1,625 |
| 2014-10-03 | 1,617 | 1,644 | 1,617 | 1,620 | 9,600 | 1,620 |
| 2014-10-02 | 1,683 | 1,688 | 1,640 | 1,640 | 21,700 | 1,640 |
| 2014-10-01 | 1,685 | 1,697 | 1,678 | 1,683 | 11,700 | 1,683 |
| 2014-09-30 | 1,672 | 1,699 | 1,662 | 1,674 | 13,600 | 1,674 |
| 2014-09-29 | 1,700 | 1,700 | 1,665 | 1,693 | 5,300 | 1,693 |
| 2014-09-26 | 1,700 | 1,724 | 1,688 | 1,693 | 12,400 | 1,693 |
| 2014-09-25 | 1,691 | 1,746 | 1,674 | 1,746 | 27,000 | 1,746 |
| 2014-09-24 | 1,699 | 1,702 | 1,668 | 1,680 | 10,200 | 1,680 |
| 2014-09-22 | 1,689 | 1,709 | 1,687 | 1,693 | 11,700 | 1,693 |
| 2014-09-19 | 1,700 | 1,750 | 1,693 | 1,715 | 88,100 | 1,715 |
| 2014-09-18 | 1,658 | 1,698 | 1,658 | 1,693 | 22,200 | 1,693 |
| 2014-09-17 | 1,656 | 1,669 | 1,655 | 1,655 | 6,800 | 1,655 |
| 2014-09-16 | 1,679 | 1,679 | 1,646 | 1,656 | 15,200 | 1,656 |
| 2014-09-12 | 1,686 | 1,686 | 1,650 | 1,669 | 45,400 | 1,669 |
| 2014-09-11 | 1,690 | 1,699 | 1,650 | 1,685 | 14,900 | 1,685 |
| 2014-09-10 | 1,618 | 1,715 | 1,615 | 1,671 | 20,500 | 1,671 |
| 2014-09-09 | 1,644 | 1,644 | 1,614 | 1,635 | 6,900 | 1,635 |
| 2014-09-08 | 1,654 | 1,654 | 1,606 | 1,631 | 19,600 | 1,631 |
| 2014-09-05 | 1,660 | 1,660 | 1,615 | 1,621 | 14,800 | 1,621 |
| 2014-09-04 | 1,680 | 1,680 | 1,645 | 1,646 | 16,000 | 1,646 |
| 2014-09-03 | 1,647 | 1,699 | 1,640 | 1,699 | 19,100 | 1,699 |
| 2014-09-02 | 1,622 | 1,662 | 1,615 | 1,639 | 13,900 | 1,639 |
| 2014-09-01 | 1,609 | 1,624 | 1,609 | 1,622 | 4,500 | 1,622 |
| 2014-08-29 | 1,589 | 1,614 | 1,589 | 1,609 | 7,100 | 1,609 |
| 2014-08-28 | 1,575 | 1,610 | 1,575 | 1,610 | 12,100 | 1,610 |
| 2014-08-27 | 1,583 | 1,609 | 1,583 | 1,593 | 7,000 | 1,593 |
| 2014-08-26 | 1,600 | 1,600 | 1,579 | 1,583 | 4,800 | 1,583 |
| 2014-08-25 | 1,581 | 1,603 | 1,581 | 1,600 | 5,500 | 1,600 |
| 2014-08-22 | 1,598 | 1,610 | 1,577 | 1,580 | 13,200 | 1,580 |
| 2014-08-21 | 1,575 | 1,600 | 1,571 | 1,595 | 10,000 | 1,595 |
| 2014-08-20 | 1,575 | 1,590 | 1,567 | 1,575 | 10,300 | 1,575 |
| 2014-08-19 | 1,595 | 1,599 | 1,571 | 1,575 | 10,000 | 1,575 |
| 2014-08-18 | 1,580 | 1,598 | 1,580 | 1,584 | 6,400 | 1,584 |
| 2014-08-15 | 1,570 | 1,580 | 1,566 | 1,576 | 5,200 | 1,576 |
| 2014-08-14 | 1,556 | 1,570 | 1,556 | 1,570 | 9,500 | 1,570 |
| 2014-08-13 | 1,545 | 1,570 | 1,544 | 1,553 | 12,700 | 1,553 |
| 2014-08-12 | 1,534 | 1,547 | 1,530 | 1,540 | 8,600 | 1,540 |
| 2014-08-11 | 1,487 | 1,534 | 1,487 | 1,528 | 6,500 | 1,528 |
| 2014-08-08 | 1,491 | 1,529 | 1,482 | 1,483 | 28,600 | 1,483 |
| 2014-08-07 | 1,490 | 1,509 | 1,488 | 1,501 | 10,300 | 1,501 |
| 2014-08-06 | 1,525 | 1,526 | 1,488 | 1,490 | 18,800 | 1,490 |
| 2014-08-05 | 1,536 | 1,579 | 1,530 | 1,531 | 13,300 | 1,531 |
| 2014-08-04 | 1,568 | 1,568 | 1,540 | 1,540 | 9,900 | 1,540 |
| 2014-08-01 | 1,568 | 1,568 | 1,542 | 1,544 | 9,500 | 1,544 |
| 2014-07-31 | 1,587 | 1,590 | 1,566 | 1,571 | 12,500 | 1,571 |
| 2014-07-30 | 1,571 | 1,592 | 1,570 | 1,584 | 12,900 | 1,584 |
| 2014-07-29 | 1,580 | 1,586 | 1,571 | 1,584 | 4,500 | 1,584 |
| 2014-07-28 | 1,574 | 1,577 | 1,567 | 1,575 | 3,400 | 1,575 |
| 2014-07-25 | 1,573 | 1,573 | 1,558 | 1,573 | 7,900 | 1,573 |
| 2014-07-24 | 1,577 | 1,577 | 1,547 | 1,557 | 8,000 | 1,557 |
| 2014-07-23 | 1,569 | 1,581 | 1,562 | 1,566 | 5,100 | 1,566 |
| 2014-07-22 | 1,544 | 1,579 | 1,544 | 1,579 | 18,600 | 1,579 |
| 2014-07-18 | 1,545 | 1,553 | 1,542 | 1,544 | 10,900 | 1,544 |
| 2014-07-17 | 1,563 | 1,569 | 1,562 | 1,562 | 4,500 | 1,562 |
| 2014-07-16 | 1,568 | 1,579 | 1,561 | 1,563 | 8,700 | 1,563 |
| 2014-07-15 | 1,556 | 1,581 | 1,556 | 1,577 | 12,000 | 1,577 |
| 2014-07-14 | 1,542 | 1,577 | 1,542 | 1,572 | 8,100 | 1,572 |
| 2014-07-11 | 1,563 | 1,576 | 1,536 | 1,540 | 27,100 | 1,540 |
| 2014-07-10 | 1,596 | 1,605 | 1,566 | 1,570 | 14,600 | 1,570 |
| 2014-07-09 | 1,570 | 1,588 | 1,570 | 1,578 | 9,400 | 1,578 |
| 2014-07-08 | 1,573 | 1,608 | 1,571 | 1,588 | 13,900 | 1,588 |
| 2014-07-07 | 1,599 | 1,600 | 1,572 | 1,573 | 23,000 | 1,573 |
| 2014-07-04 | 1,620 | 1,624 | 1,603 | 1,609 | 15,600 | 1,609 |
| 2014-07-03 | 1,630 | 1,633 | 1,614 | 1,620 | 7,700 | 1,620 |
| 2014-07-02 | 1,639 | 1,647 | 1,616 | 1,631 | 10,700 | 1,631 |
| 2014-07-01 | 1,643 | 1,670 | 1,627 | 1,638 | 26,700 | 1,638 |
| 2014-06-30 | 1,600 | 1,637 | 1,595 | 1,624 | 17,900 | 1,624 |
| 2014-06-27 | 1,601 | 1,609 | 1,575 | 1,605 | 19,900 | 1,605 |
| 2014-06-26 | 1,617 | 1,630 | 1,612 | 1,612 | 9,900 | 1,612 |
| 2014-06-25 | 1,611 | 1,638 | 1,605 | 1,623 | 25,000 | 1,623 |
| 2014-06-24 | 1,598 | 1,619 | 1,573 | 1,613 | 26,400 | 1,613 |
| 2014-06-23 | 1,592 | 1,609 | 1,569 | 1,588 | 59,600 | 1,588 |
| 2014-06-20 | 1,672 | 1,688 | 1,592 | 1,592 | 108,100 | 1,592 |
| 2014-06-19 | 1,660 | 1,706 | 1,657 | 1,706 | 36,800 | 1,706 |
| 2014-06-18 | 1,730 | 1,730 | 1,655 | 1,668 | 68,000 | 1,668 |
| 2014-06-17 | 1,705 | 1,748 | 1,685 | 1,746 | 39,000 | 1,746 |
| 2014-06-16 | 1,742 | 1,742 | 1,697 | 1,704 | 25,100 | 1,704 |
| 2014-06-13 | 1,756 | 1,765 | 1,697 | 1,752 | 111,900 | 1,752 |
| 2014-06-12 | 1,599 | 1,703 | 1,596 | 1,678 | 77,500 | 1,678 |
| 2014-06-11 | 1,527 | 1,599 | 1,527 | 1,596 | 18,800 | 1,596 |
| 2014-06-10 | 1,541 | 1,579 | 1,538 | 1,548 | 10,900 | 1,548 |
| 2014-06-09 | 1,587 | 1,589 | 1,546 | 1,559 | 10,700 | 1,559 |
| 2014-06-06 | 1,566 | 1,599 | 1,553 | 1,580 | 22,600 | 1,580 |
| 2014-06-05 | 1,563 | 1,563 | 1,546 | 1,557 | 8,000 | 1,557 |
| 2014-06-04 | 1,525 | 1,560 | 1,525 | 1,553 | 15,500 | 1,553 |
| 2014-06-03 | 1,545 | 1,545 | 1,526 | 1,528 | 7,000 | 1,528 |
| 2014-06-02 | 1,525 | 1,543 | 1,482 | 1,530 | 12,400 | 1,530 |
| 2014-05-30 | 1,481 | 1,527 | 1,481 | 1,522 | 9,200 | 1,522 |
| 2014-05-29 | 1,536 | 1,536 | 1,518 | 1,521 | 8,500 | 1,521 |
| 2014-05-28 | 1,534 | 1,556 | 1,534 | 1,546 | 9,900 | 1,546 |
| 2014-05-27 | 1,529 | 1,553 | 1,529 | 1,538 | 10,100 | 1,538 |
| 2014-05-26 | 1,523 | 1,529 | 1,492 | 1,526 | 14,900 | 1,526 |
| 2014-05-23 | 1,524 | 1,524 | 1,511 | 1,522 | 12,300 | 1,522 |
| 2014-05-22 | 1,456 | 1,498 | 1,454 | 1,494 | 15,700 | 1,494 |
| 2014-05-21 | 1,430 | 1,442 | 1,428 | 1,430 | 12,400 | 1,430 |
| 2014-05-20 | 1,448 | 1,454 | 1,434 | 1,443 | 7,500 | 1,443 |
| 2014-05-19 | 1,435 | 1,462 | 1,431 | 1,435 | 12,100 | 1,435 |
| 2014-05-16 | 1,435 | 1,454 | 1,425 | 1,427 | 34,300 | 1,427 |
| 2014-05-15 | 1,460 | 1,471 | 1,427 | 1,451 | 24,600 | 1,451 |
| 2014-05-14 | 1,475 | 1,504 | 1,474 | 1,486 | 6,900 | 1,486 |
| 2014-05-13 | 1,475 | 1,500 | 1,463 | 1,488 | 12,200 | 1,488 |
| 2014-05-12 | 1,450 | 1,475 | 1,438 | 1,448 | 20,800 | 1,448 |
| 2014-05-09 | 1,471 | 1,520 | 1,471 | 1,495 | 6,500 | 1,495 |
| 2014-05-08 | 1,466 | 1,494 | 1,466 | 1,477 | 10,100 | 1,477 |
| 2014-05-07 | 1,540 | 1,540 | 1,448 | 1,463 | 32,400 | 1,463 |
| 2014-05-02 | 1,560 | 1,567 | 1,538 | 1,548 | 4,600 | 1,548 |
| 2014-05-01 | 1,517 | 1,570 | 1,517 | 1,560 | 19,200 | 1,560 |
| 2014-04-30 | 1,524 | 1,551 | 1,512 | 1,517 | 8,000 | 1,517 |
| 2014-04-28 | 1,520 | 1,539 | 1,513 | 1,539 | 8,000 | 1,539 |
| 2014-04-25 | 1,508 | 1,558 | 1,508 | 1,552 | 7,800 | 1,552 |
| 2014-04-24 | 1,544 | 1,544 | 1,507 | 1,514 | 3,700 | 1,514 |
| 2014-04-23 | 1,526 | 1,553 | 1,475 | 1,547 | 10,600 | 1,547 |
| 2014-04-22 | 1,555 | 1,562 | 1,526 | 1,526 | 9,100 | 1,526 |
| 2014-04-21 | 1,563 | 1,586 | 1,563 | 1,567 | 4,800 | 1,567 |
| 2014-04-18 | 1,561 | 1,574 | 1,532 | 1,563 | 5,700 | 1,563 |
| 2014-04-17 | 1,549 | 1,580 | 1,523 | 1,569 | 9,600 | 1,569 |
| 2014-04-16 | 1,501 | 1,558 | 1,501 | 1,557 | 18,300 | 1,557 |
| 2014-04-15 | 1,475 | 1,499 | 1,459 | 1,488 | 12,700 | 1,488 |
| 2014-04-14 | 1,475 | 1,514 | 1,437 | 1,486 | 26,700 | 1,486 |
| 2014-04-11 | 1,480 | 1,505 | 1,475 | 1,475 | 20,000 | 1,475 |
| 2014-04-10 | 1,517 | 1,541 | 1,490 | 1,492 | 24,100 | 1,492 |
| 2014-04-09 | 1,551 | 1,575 | 1,505 | 1,517 | 43,900 | 1,517 |
| 2014-04-08 | 1,631 | 1,654 | 1,565 | 1,581 | 30,200 | 1,581 |
| 2014-04-07 | 1,656 | 1,668 | 1,632 | 1,643 | 14,200 | 1,643 |
| 2014-04-04 | 1,735 | 1,749 | 1,681 | 1,694 | 46,000 | 1,694 |
| 2014-04-03 | 1,754 | 1,765 | 1,731 | 1,737 | 46,500 | 1,737 |
| 2014-04-02 | 1,699 | 1,765 | 1,659 | 1,755 | 76,200 | 1,755 |
| 2014-04-01 | 1,689 | 1,707 | 1,622 | 1,688 | 78,600 | 1,688 |
| 2014-03-31 | 1,600 | 1,698 | 1,592 | 1,691 | 54,200 | 1,691 |
| 2014-03-28 | 1,591 | 1,600 | 1,565 | 1,599 | 39,200 | 1,599 |
| 2014-03-27 | 1,522 | 1,600 | 1,509 | 1,591 | 50,900 | 1,591 |
| 2014-03-26 | 1,475 | 1,540 | 1,475 | 1,537 | 45,000 | 1,537 |
| 2014-03-25 | 1,490 | 1,542 | 1,475 | 1,510 | 39,900 | 1,510 |
| 2014-03-24 | 1,401 | 1,491 | 1,401 | 1,480 | 53,500 | 1,480 |
| 2014-03-20 | 1,419 | 1,419 | 1,388 | 1,401 | 13,600 | 1,401 |
| 2014-03-19 | 1,420 | 1,446 | 1,404 | 1,412 | 16,900 | 1,412 |
| 2014-03-18 | 1,400 | 1,434 | 1,400 | 1,419 | 14,100 | 1,419 |
| 2014-03-17 | 1,403 | 1,409 | 1,386 | 1,391 | 18,000 | 1,391 |
| 2014-03-14 | 1,417 | 1,431 | 1,405 | 1,408 | 95,800 | 1,408 |
| 2014-03-13 | 1,474 | 1,489 | 1,451 | 1,469 | 21,700 | 1,469 |
| 2014-03-12 | 1,505 | 1,505 | 1,472 | 1,477 | 17,000 | 1,477 |
| 2014-03-11 | 1,516 | 1,526 | 1,516 | 1,526 | 11,700 | 1,526 |
| 2014-03-10 | 1,504 | 1,527 | 1,500 | 1,511 | 8,700 | 1,511 |
| 2014-03-07 | 1,525 | 1,547 | 1,500 | 1,534 | 16,900 | 1,534 |
| 2014-03-06 | 1,500 | 1,525 | 1,495 | 1,523 | 11,900 | 1,523 |
| 2014-03-05 | 1,519 | 1,530 | 1,500 | 1,509 | 10,200 | 1,509 |
| 2014-03-04 | 1,461 | 1,510 | 1,454 | 1,505 | 13,200 | 1,505 |
| 2014-03-03 | 1,465 | 1,475 | 1,418 | 1,473 | 22,100 | 1,473 |
| 2014-02-28 | 1,489 | 1,499 | 1,450 | 1,468 | 20,500 | 1,468 |
| 2014-02-27 | 1,495 | 1,513 | 1,490 | 1,507 | 7,400 | 1,507 |
| 2014-02-26 | 1,525 | 1,533 | 1,514 | 1,514 | 8,700 | 1,514 |
| 2014-02-25 | 1,549 | 1,550 | 1,505 | 1,545 | 24,500 | 1,545 |
| 2014-02-24 | 1,500 | 1,525 | 1,496 | 1,516 | 17,800 | 1,516 |
| 2014-02-21 | 1,487 | 1,509 | 1,479 | 1,507 | 19,100 | 1,507 |
| 2014-02-20 | 1,482 | 1,489 | 1,458 | 1,468 | 15,800 | 1,468 |
| 2014-02-19 | 1,483 | 1,488 | 1,456 | 1,477 | 8,200 | 1,477 |
| 2014-02-18 | 1,464 | 1,490 | 1,440 | 1,489 | 20,500 | 1,489 |
| 2014-02-17 | 1,441 | 1,462 | 1,428 | 1,459 | 8,000 | 1,459 |
| 2014-02-14 | 1,461 | 1,475 | 1,422 | 1,444 | 15,000 | 1,444 |
| 2014-02-13 | 1,473 | 1,483 | 1,452 | 1,457 | 19,400 | 1,457 |
| 2014-02-12 | 1,440 | 1,471 | 1,440 | 1,469 | 17,700 | 1,469 |
| 2014-02-10 | 1,478 | 1,478 | 1,426 | 1,435 | 16,600 | 1,435 |
| 2014-02-07 | 1,420 | 1,476 | 1,418 | 1,466 | 28,300 | 1,466 |
| 2014-02-06 | 1,397 | 1,436 | 1,381 | 1,420 | 25,100 | 1,420 |
| 2014-02-05 | 1,325 | 1,409 | 1,321 | 1,384 | 54,500 | 1,384 |
| 2014-02-04 | 1,400 | 1,407 | 1,326 | 1,341 | 44,600 | 1,341 |
| 2014-02-03 | 1,431 | 1,440 | 1,405 | 1,410 | 15,900 | 1,410 |
| 2014-01-31 | 1,418 | 1,435 | 1,400 | 1,431 | 24,100 | 1,431 |
| 2014-01-30 | 1,401 | 1,431 | 1,400 | 1,409 | 28,500 | 1,409 |
| 2014-01-29 | 1,410 | 1,451 | 1,403 | 1,447 | 20,400 | 1,447 |
| 2014-01-28 | 1,397 | 1,424 | 1,394 | 1,402 | 32,700 | 1,402 |
| 2014-01-27 | 1,412 | 1,420 | 1,400 | 1,407 | 32,000 | 1,407 |
| 2014-01-24 | 1,455 | 1,467 | 1,420 | 1,442 | 34,800 | 1,442 |
| 2014-01-23 | 1,487 | 1,487 | 1,458 | 1,460 | 11,100 | 1,460 |
| 2014-01-22 | 1,477 | 1,488 | 1,475 | 1,483 | 3,800 | 1,483 |
| 2014-01-21 | 1,488 | 1,489 | 1,456 | 1,478 | 5,600 | 1,478 |
| 2014-01-20 | 1,489 | 1,489 | 1,466 | 1,481 | 4,000 | 1,481 |
| 2014-01-17 | 1,490 | 1,490 | 1,475 | 1,482 | 8,200 | 1,482 |
| 2014-01-16 | 1,478 | 1,510 | 1,476 | 1,494 | 18,400 | 1,494 |
| 2014-01-15 | 1,453 | 1,479 | 1,445 | 1,476 | 15,900 | 1,476 |
| 2014-01-14 | 1,487 | 1,487 | 1,435 | 1,441 | 27,200 | 1,441 |
| 2014-01-10 | 1,483 | 1,494 | 1,472 | 1,489 | 14,500 | 1,489 |
| 2014-01-09 | 1,499 | 1,499 | 1,467 | 1,498 | 9,100 | 1,498 |
| 2014-01-08 | 1,487 | 1,499 | 1,470 | 1,499 | 10,900 | 1,499 |
| 2014-01-07 | 1,491 | 1,491 | 1,467 | 1,473 | 10,300 | 1,473 |
| 2014-01-06 | 1,473 | 1,499 | 1,452 | 1,491 | 21,900 | 1,491 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
