4997 日本農薬(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 | 1,425 | 1,433 | 1,395 | 1,397 | 172,200 | 1,397 |
| 2014-12-29 | 1,415 | 1,422 | 1,403 | 1,415 | 179,100 | 1,415 |
| 2014-12-26 | 1,400 | 1,427 | 1,380 | 1,422 | 245,200 | 1,422 |
| 2014-12-25 | 1,410 | 1,426 | 1,397 | 1,418 | 258,700 | 1,418 |
| 2014-12-24 | 1,438 | 1,438 | 1,404 | 1,415 | 261,500 | 1,415 |
| 2014-12-22 | 1,442 | 1,443 | 1,397 | 1,417 | 239,600 | 1,417 |
| 2014-12-19 | 1,441 | 1,465 | 1,427 | 1,442 | 364,300 | 1,442 |
| 2014-12-18 | 1,399 | 1,404 | 1,372 | 1,396 | 240,900 | 1,396 |
| 2014-12-17 | 1,350 | 1,384 | 1,345 | 1,369 | 243,000 | 1,369 |
| 2014-12-16 | 1,368 | 1,378 | 1,356 | 1,364 | 333,800 | 1,364 |
| 2014-12-15 | 1,393 | 1,407 | 1,385 | 1,398 | 329,300 | 1,398 |
| 2014-12-12 | 1,415 | 1,430 | 1,408 | 1,408 | 429,600 | 1,408 |
| 2014-12-11 | 1,377 | 1,417 | 1,372 | 1,412 | 499,800 | 1,412 |
| 2014-12-10 | 1,408 | 1,434 | 1,401 | 1,407 | 612,400 | 1,407 |
| 2014-12-09 | 1,429 | 1,459 | 1,429 | 1,438 | 544,500 | 1,438 |
| 2014-12-08 | 1,469 | 1,474 | 1,441 | 1,468 | 510,500 | 1,468 |
| 2014-12-05 | 1,510 | 1,510 | 1,461 | 1,479 | 626,100 | 1,479 |
| 2014-12-04 | 1,497 | 1,523 | 1,485 | 1,503 | 942,000 | 1,503 |
| 2014-12-03 | 1,492 | 1,523 | 1,457 | 1,492 | 1,616,300 | 1,492 |
| 2014-12-02 | 1,370 | 1,450 | 1,367 | 1,445 | 1,250,100 | 1,445 |
| 2014-12-01 | 1,313 | 1,373 | 1,313 | 1,370 | 963,200 | 1,370 |
| 2014-11-28 | 1,259 | 1,306 | 1,258 | 1,299 | 800,700 | 1,299 |
| 2014-11-27 | 1,258 | 1,264 | 1,236 | 1,245 | 345,500 | 1,245 |
| 2014-11-26 | 1,266 | 1,269 | 1,253 | 1,258 | 520,500 | 1,258 |
| 2014-11-25 | 1,225 | 1,269 | 1,225 | 1,263 | 754,400 | 1,263 |
| 2014-11-21 | 1,162 | 1,222 | 1,155 | 1,221 | 1,290,100 | 1,221 |
| 2014-11-20 | 1,167 | 1,173 | 1,160 | 1,165 | 294,100 | 1,165 |
| 2014-11-19 | 1,168 | 1,178 | 1,161 | 1,164 | 280,000 | 1,164 |
| 2014-11-18 | 1,145 | 1,169 | 1,138 | 1,164 | 370,100 | 1,164 |
| 2014-11-17 | 1,149 | 1,164 | 1,125 | 1,137 | 553,000 | 1,137 |
| 2014-11-14 | 1,140 | 1,179 | 1,123 | 1,179 | 1,329,700 | 1,179 |
| 2014-11-13 | 1,138 | 1,163 | 1,135 | 1,158 | 478,600 | 1,158 |
| 2014-11-12 | 1,148 | 1,160 | 1,142 | 1,146 | 382,500 | 1,146 |
| 2014-11-11 | 1,147 | 1,159 | 1,136 | 1,141 | 590,100 | 1,141 |
| 2014-11-10 | 1,115 | 1,137 | 1,111 | 1,133 | 260,800 | 1,133 |
| 2014-11-07 | 1,133 | 1,133 | 1,106 | 1,112 | 421,400 | 1,112 |
| 2014-11-06 | 1,130 | 1,134 | 1,114 | 1,122 | 506,800 | 1,122 |
| 2014-11-05 | 1,139 | 1,139 | 1,105 | 1,119 | 538,000 | 1,119 |
| 2014-11-04 | 1,160 | 1,163 | 1,126 | 1,148 | 926,600 | 1,148 |
| 2014-10-31 | 1,099 | 1,124 | 1,096 | 1,115 | 599,200 | 1,115 |
| 2014-10-30 | 1,089 | 1,099 | 1,082 | 1,091 | 181,400 | 1,091 |
| 2014-10-29 | 1,103 | 1,108 | 1,084 | 1,089 | 321,100 | 1,089 |
| 2014-10-28 | 1,080 | 1,103 | 1,075 | 1,095 | 346,900 | 1,095 |
| 2014-10-27 | 1,074 | 1,099 | 1,070 | 1,090 | 467,800 | 1,090 |
| 2014-10-24 | 1,049 | 1,062 | 1,046 | 1,060 | 300,600 | 1,060 |
| 2014-10-23 | 1,038 | 1,040 | 1,026 | 1,029 | 323,100 | 1,029 |
| 2014-10-22 | 1,029 | 1,042 | 1,022 | 1,039 | 382,500 | 1,039 |
| 2014-10-21 | 1,020 | 1,023 | 1,008 | 1,016 | 292,000 | 1,016 |
| 2014-10-20 | 1,011 | 1,019 | 1,002 | 1,019 | 460,500 | 1,019 |
| 2014-10-17 | 988 | 988 | 950 | 966 | 575,700 | 966 |
| 2014-10-16 | 945 | 1,006 | 939 | 978 | 770,700 | 978 |
| 2014-10-15 | 950 | 973 | 946 | 971 | 400,300 | 971 |
| 2014-10-14 | 956 | 960 | 939 | 944 | 743,200 | 944 |
| 2014-10-10 | 980 | 992 | 974 | 986 | 463,100 | 986 |
| 2014-10-09 | 999 | 1,006 | 984 | 995 | 394,000 | 995 |
| 2014-10-08 | 996 | 1,000 | 984 | 992 | 574,900 | 992 |
| 2014-10-07 | 1,039 | 1,039 | 1,015 | 1,019 | 403,000 | 1,019 |
| 2014-10-06 | 1,050 | 1,056 | 1,038 | 1,039 | 278,000 | 1,039 |
| 2014-10-03 | 1,033 | 1,044 | 1,018 | 1,037 | 371,000 | 1,037 |
| 2014-10-02 | 1,037 | 1,041 | 1,021 | 1,037 | 500,000 | 1,037 |
| 2014-10-01 | 1,074 | 1,076 | 1,052 | 1,055 | 499,200 | 1,055 |
| 2014-09-30 | 1,090 | 1,090 | 1,071 | 1,075 | 430,100 | 1,075 |
| 2014-09-29 | 1,115 | 1,118 | 1,094 | 1,098 | 272,200 | 1,098 |
| 2014-09-26 | 1,097 | 1,105 | 1,089 | 1,103 | 273,600 | 1,103 |
| 2014-09-25 | 1,111 | 1,123 | 1,108 | 1,114 | 351,900 | 1,114 |
| 2014-09-24 | 1,110 | 1,112 | 1,101 | 1,107 | 329,900 | 1,107 |
| 2014-09-22 | 1,121 | 1,122 | 1,107 | 1,117 | 241,900 | 1,117 |
| 2014-09-19 | 1,122 | 1,125 | 1,107 | 1,114 | 349,200 | 1,114 |
| 2014-09-18 | 1,094 | 1,119 | 1,091 | 1,116 | 453,600 | 1,116 |
| 2014-09-17 | 1,091 | 1,094 | 1,084 | 1,087 | 226,400 | 1,087 |
| 2014-09-16 | 1,100 | 1,102 | 1,085 | 1,090 | 282,200 | 1,090 |
| 2014-09-12 | 1,097 | 1,104 | 1,090 | 1,098 | 320,700 | 1,098 |
| 2014-09-11 | 1,110 | 1,110 | 1,091 | 1,096 | 320,900 | 1,096 |
| 2014-09-10 | 1,101 | 1,116 | 1,093 | 1,103 | 283,600 | 1,103 |
| 2014-09-09 | 1,121 | 1,121 | 1,104 | 1,106 | 208,400 | 1,106 |
| 2014-09-08 | 1,122 | 1,122 | 1,108 | 1,114 | 204,800 | 1,114 |
| 2014-09-05 | 1,117 | 1,118 | 1,106 | 1,114 | 272,400 | 1,114 |
| 2014-09-04 | 1,130 | 1,138 | 1,106 | 1,109 | 636,800 | 1,109 |
| 2014-09-03 | 1,170 | 1,170 | 1,142 | 1,146 | 445,600 | 1,146 |
| 2014-09-02 | 1,172 | 1,184 | 1,148 | 1,159 | 934,700 | 1,159 |
| 2014-09-01 | 1,102 | 1,161 | 1,097 | 1,158 | 994,400 | 1,158 |
| 2014-08-29 | 1,089 | 1,093 | 1,072 | 1,091 | 392,900 | 1,091 |
| 2014-08-28 | 1,089 | 1,091 | 1,080 | 1,084 | 346,400 | 1,084 |
| 2014-08-27 | 1,100 | 1,100 | 1,082 | 1,096 | 297,300 | 1,096 |
| 2014-08-26 | 1,107 | 1,107 | 1,091 | 1,092 | 302,000 | 1,092 |
| 2014-08-25 | 1,088 | 1,103 | 1,082 | 1,101 | 281,800 | 1,101 |
| 2014-08-22 | 1,097 | 1,098 | 1,079 | 1,081 | 458,300 | 1,081 |
| 2014-08-21 | 1,103 | 1,107 | 1,086 | 1,093 | 525,200 | 1,093 |
| 2014-08-20 | 1,101 | 1,110 | 1,101 | 1,102 | 335,100 | 1,102 |
| 2014-08-19 | 1,115 | 1,117 | 1,101 | 1,106 | 385,100 | 1,106 |
| 2014-08-18 | 1,107 | 1,118 | 1,104 | 1,111 | 194,800 | 1,111 |
| 2014-08-15 | 1,124 | 1,124 | 1,104 | 1,109 | 430,400 | 1,109 |
| 2014-08-14 | 1,141 | 1,142 | 1,117 | 1,123 | 471,000 | 1,123 |
| 2014-08-13 | 1,131 | 1,145 | 1,124 | 1,137 | 354,700 | 1,137 |
| 2014-08-12 | 1,124 | 1,145 | 1,119 | 1,141 | 584,800 | 1,141 |
| 2014-08-11 | 1,162 | 1,167 | 1,101 | 1,116 | 969,500 | 1,116 |
| 2014-08-08 | 1,132 | 1,140 | 1,104 | 1,112 | 633,400 | 1,112 |
| 2014-08-07 | 1,102 | 1,129 | 1,092 | 1,128 | 545,800 | 1,128 |
| 2014-08-06 | 1,105 | 1,105 | 1,083 | 1,095 | 375,900 | 1,095 |
| 2014-08-05 | 1,109 | 1,109 | 1,075 | 1,075 | 445,100 | 1,075 |
| 2014-08-04 | 1,117 | 1,117 | 1,105 | 1,106 | 215,400 | 1,106 |
| 2014-08-01 | 1,111 | 1,121 | 1,102 | 1,109 | 498,500 | 1,109 |
| 2014-07-31 | 1,120 | 1,131 | 1,112 | 1,119 | 468,800 | 1,119 |
| 2014-07-30 | 1,122 | 1,133 | 1,116 | 1,121 | 439,300 | 1,121 |
| 2014-07-29 | 1,127 | 1,128 | 1,121 | 1,124 | 211,400 | 1,124 |
| 2014-07-28 | 1,131 | 1,134 | 1,119 | 1,124 | 239,000 | 1,124 |
| 2014-07-25 | 1,122 | 1,124 | 1,110 | 1,117 | 176,900 | 1,117 |
| 2014-07-24 | 1,124 | 1,131 | 1,110 | 1,113 | 256,800 | 1,113 |
| 2014-07-23 | 1,130 | 1,136 | 1,119 | 1,122 | 214,600 | 1,122 |
| 2014-07-22 | 1,124 | 1,145 | 1,118 | 1,124 | 629,900 | 1,124 |
| 2014-07-18 | 1,130 | 1,145 | 1,111 | 1,124 | 610,400 | 1,124 |
| 2014-07-17 | 1,180 | 1,180 | 1,150 | 1,152 | 366,500 | 1,152 |
| 2014-07-16 | 1,177 | 1,202 | 1,171 | 1,171 | 407,900 | 1,171 |
| 2014-07-15 | 1,183 | 1,213 | 1,172 | 1,186 | 541,700 | 1,186 |
| 2014-07-14 | 1,156 | 1,170 | 1,143 | 1,169 | 158,800 | 1,169 |
| 2014-07-11 | 1,148 | 1,158 | 1,140 | 1,154 | 236,500 | 1,154 |
| 2014-07-10 | 1,194 | 1,201 | 1,168 | 1,170 | 249,400 | 1,170 |
| 2014-07-09 | 1,194 | 1,202 | 1,182 | 1,195 | 302,200 | 1,195 |
| 2014-07-08 | 1,184 | 1,206 | 1,174 | 1,195 | 414,400 | 1,195 |
| 2014-07-07 | 1,217 | 1,218 | 1,189 | 1,192 | 515,000 | 1,192 |
| 2014-07-04 | 1,240 | 1,241 | 1,216 | 1,217 | 336,300 | 1,217 |
| 2014-07-03 | 1,248 | 1,250 | 1,220 | 1,228 | 419,600 | 1,228 |
| 2014-07-02 | 1,254 | 1,261 | 1,232 | 1,235 | 239,400 | 1,235 |
| 2014-07-01 | 1,247 | 1,264 | 1,234 | 1,249 | 333,300 | 1,249 |
| 2014-06-30 | 1,209 | 1,232 | 1,203 | 1,229 | 428,400 | 1,229 |
| 2014-06-27 | 1,241 | 1,245 | 1,198 | 1,210 | 336,800 | 1,210 |
| 2014-06-26 | 1,235 | 1,247 | 1,229 | 1,241 | 262,900 | 1,241 |
| 2014-06-25 | 1,255 | 1,256 | 1,223 | 1,228 | 328,300 | 1,228 |
| 2014-06-24 | 1,261 | 1,269 | 1,241 | 1,262 | 263,800 | 1,262 |
| 2014-06-23 | 1,275 | 1,275 | 1,257 | 1,264 | 272,500 | 1,264 |
| 2014-06-20 | 1,280 | 1,282 | 1,256 | 1,260 | 509,800 | 1,260 |
| 2014-06-19 | 1,277 | 1,287 | 1,266 | 1,273 | 561,900 | 1,273 |
| 2014-06-18 | 1,230 | 1,266 | 1,225 | 1,264 | 531,200 | 1,264 |
| 2014-06-17 | 1,221 | 1,234 | 1,211 | 1,231 | 463,600 | 1,231 |
| 2014-06-16 | 1,208 | 1,229 | 1,206 | 1,220 | 577,800 | 1,220 |
| 2014-06-13 | 1,182 | 1,211 | 1,182 | 1,208 | 501,000 | 1,208 |
| 2014-06-12 | 1,185 | 1,200 | 1,184 | 1,192 | 544,400 | 1,192 |
| 2014-06-11 | 1,180 | 1,189 | 1,174 | 1,189 | 448,200 | 1,189 |
| 2014-06-10 | 1,175 | 1,194 | 1,173 | 1,182 | 664,900 | 1,182 |
| 2014-06-09 | 1,187 | 1,189 | 1,170 | 1,180 | 713,500 | 1,180 |
| 2014-06-06 | 1,149 | 1,170 | 1,148 | 1,169 | 920,600 | 1,169 |
| 2014-06-05 | 1,136 | 1,148 | 1,130 | 1,135 | 771,300 | 1,135 |
| 2014-06-04 | 1,139 | 1,145 | 1,123 | 1,141 | 1,440,200 | 1,141 |
| 2014-06-03 | 1,076 | 1,119 | 1,070 | 1,113 | 2,191,700 | 1,113 |
| 2014-06-02 | 1,070 | 1,073 | 1,045 | 1,051 | 1,935,300 | 1,051 |
| 2014-05-30 | 1,115 | 1,124 | 1,064 | 1,073 | 1,202,700 | 1,073 |
| 2014-05-29 | 1,133 | 1,135 | 1,105 | 1,114 | 529,100 | 1,114 |
| 2014-05-28 | 1,162 | 1,170 | 1,131 | 1,134 | 406,500 | 1,134 |
| 2014-05-27 | 1,150 | 1,160 | 1,146 | 1,153 | 390,500 | 1,153 |
| 2014-05-26 | 1,139 | 1,155 | 1,133 | 1,145 | 274,600 | 1,145 |
| 2014-05-23 | 1,140 | 1,145 | 1,121 | 1,126 | 368,200 | 1,126 |
| 2014-05-22 | 1,125 | 1,138 | 1,099 | 1,133 | 510,700 | 1,133 |
| 2014-05-21 | 1,136 | 1,138 | 1,116 | 1,125 | 408,100 | 1,125 |
| 2014-05-20 | 1,163 | 1,181 | 1,138 | 1,147 | 511,600 | 1,147 |
| 2014-05-19 | 1,234 | 1,234 | 1,161 | 1,163 | 455,900 | 1,163 |
| 2014-05-16 | 1,245 | 1,248 | 1,221 | 1,237 | 392,600 | 1,237 |
| 2014-05-15 | 1,250 | 1,253 | 1,226 | 1,245 | 197,800 | 1,245 |
| 2014-05-14 | 1,239 | 1,262 | 1,231 | 1,256 | 178,200 | 1,256 |
| 2014-05-13 | 1,246 | 1,263 | 1,231 | 1,234 | 410,300 | 1,234 |
| 2014-05-12 | 1,273 | 1,288 | 1,235 | 1,238 | 270,700 | 1,238 |
| 2014-05-09 | 1,263 | 1,289 | 1,263 | 1,272 | 182,800 | 1,272 |
| 2014-05-08 | 1,256 | 1,305 | 1,256 | 1,276 | 387,700 | 1,276 |
| 2014-05-07 | 1,271 | 1,281 | 1,243 | 1,249 | 499,600 | 1,249 |
| 2014-05-02 | 1,292 | 1,300 | 1,280 | 1,294 | 289,800 | 1,294 |
| 2014-05-01 | 1,281 | 1,319 | 1,281 | 1,312 | 481,300 | 1,312 |
| 2014-04-30 | 1,265 | 1,294 | 1,226 | 1,273 | 933,400 | 1,273 |
| 2014-04-28 | 1,309 | 1,311 | 1,258 | 1,264 | 587,100 | 1,264 |
| 2014-04-25 | 1,333 | 1,356 | 1,322 | 1,334 | 414,900 | 1,334 |
| 2014-04-24 | 1,358 | 1,378 | 1,317 | 1,333 | 1,093,500 | 1,333 |
| 2014-04-23 | 1,383 | 1,398 | 1,333 | 1,357 | 1,547,200 | 1,357 |
| 2014-04-22 | 1,479 | 1,483 | 1,447 | 1,449 | 85,100 | 1,449 |
| 2014-04-21 | 1,498 | 1,500 | 1,466 | 1,479 | 186,400 | 1,479 |
| 2014-04-18 | 1,474 | 1,499 | 1,464 | 1,484 | 249,600 | 1,484 |
| 2014-04-17 | 1,460 | 1,480 | 1,454 | 1,460 | 246,900 | 1,460 |
| 2014-04-16 | 1,425 | 1,466 | 1,404 | 1,466 | 210,300 | 1,466 |
| 2014-04-15 | 1,411 | 1,431 | 1,388 | 1,406 | 269,600 | 1,406 |
| 2014-04-14 | 1,397 | 1,421 | 1,381 | 1,390 | 238,500 | 1,390 |
| 2014-04-11 | 1,391 | 1,422 | 1,364 | 1,411 | 285,100 | 1,411 |
| 2014-04-10 | 1,444 | 1,460 | 1,414 | 1,421 | 195,100 | 1,421 |
| 2014-04-09 | 1,458 | 1,463 | 1,421 | 1,424 | 299,900 | 1,424 |
| 2014-04-08 | 1,486 | 1,493 | 1,453 | 1,465 | 470,700 | 1,465 |
| 2014-04-07 | 1,541 | 1,564 | 1,493 | 1,511 | 567,500 | 1,511 |
| 2014-04-04 | 1,595 | 1,630 | 1,554 | 1,566 | 460,700 | 1,566 |
| 2014-04-03 | 1,600 | 1,620 | 1,582 | 1,604 | 374,100 | 1,604 |
| 2014-04-02 | 1,620 | 1,620 | 1,570 | 1,573 | 597,900 | 1,573 |
| 2014-04-01 | 1,551 | 1,606 | 1,529 | 1,602 | 623,000 | 1,602 |
| 2014-03-31 | 1,500 | 1,558 | 1,482 | 1,555 | 802,000 | 1,555 |
| 2014-03-28 | 1,431 | 1,454 | 1,407 | 1,452 | 290,000 | 1,452 |
| 2014-03-27 | 1,459 | 1,460 | 1,429 | 1,447 | 209,000 | 1,447 |
| 2014-03-26 | 1,450 | 1,472 | 1,433 | 1,465 | 381,000 | 1,465 |
| 2014-03-25 | 1,455 | 1,496 | 1,442 | 1,479 | 417,000 | 1,479 |
| 2014-03-24 | 1,360 | 1,427 | 1,360 | 1,418 | 357,000 | 1,418 |
| 2014-03-20 | 1,390 | 1,399 | 1,353 | 1,353 | 221,000 | 1,353 |
| 2014-03-19 | 1,408 | 1,425 | 1,389 | 1,405 | 193,000 | 1,405 |
| 2014-03-18 | 1,365 | 1,406 | 1,364 | 1,391 | 222,000 | 1,391 |
| 2014-03-17 | 1,363 | 1,365 | 1,342 | 1,356 | 194,000 | 1,356 |
| 2014-03-14 | 1,348 | 1,375 | 1,340 | 1,347 | 332,000 | 1,347 |
| 2014-03-13 | 1,380 | 1,400 | 1,369 | 1,375 | 270,000 | 1,375 |
| 2014-03-12 | 1,439 | 1,439 | 1,400 | 1,404 | 248,000 | 1,404 |
| 2014-03-11 | 1,435 | 1,452 | 1,428 | 1,450 | 224,000 | 1,450 |
| 2014-03-10 | 1,400 | 1,442 | 1,355 | 1,435 | 305,000 | 1,435 |
| 2014-03-07 | 1,397 | 1,412 | 1,390 | 1,406 | 253,000 | 1,406 |
| 2014-03-06 | 1,391 | 1,412 | 1,383 | 1,397 | 195,000 | 1,397 |
| 2014-03-05 | 1,384 | 1,407 | 1,384 | 1,389 | 156,000 | 1,389 |
| 2014-03-04 | 1,317 | 1,384 | 1,317 | 1,380 | 203,000 | 1,380 |
| 2014-03-03 | 1,349 | 1,349 | 1,325 | 1,332 | 445,000 | 1,332 |
| 2014-02-28 | 1,388 | 1,391 | 1,371 | 1,378 | 256,000 | 1,378 |
| 2014-02-27 | 1,402 | 1,413 | 1,388 | 1,390 | 248,000 | 1,390 |
| 2014-02-26 | 1,442 | 1,442 | 1,413 | 1,417 | 200,000 | 1,417 |
| 2014-02-25 | 1,474 | 1,485 | 1,446 | 1,456 | 131,000 | 1,456 |
| 2014-02-24 | 1,446 | 1,470 | 1,431 | 1,447 | 138,000 | 1,447 |
| 2014-02-21 | 1,454 | 1,473 | 1,454 | 1,469 | 147,000 | 1,469 |
| 2014-02-20 | 1,476 | 1,480 | 1,446 | 1,451 | 220,000 | 1,451 |
| 2014-02-19 | 1,464 | 1,498 | 1,460 | 1,475 | 371,000 | 1,475 |
| 2014-02-18 | 1,402 | 1,477 | 1,402 | 1,470 | 573,000 | 1,470 |
| 2014-02-17 | 1,361 | 1,407 | 1,320 | 1,396 | 556,000 | 1,396 |
| 2014-02-14 | 1,462 | 1,478 | 1,392 | 1,416 | 362,000 | 1,416 |
| 2014-02-13 | 1,450 | 1,473 | 1,432 | 1,473 | 323,000 | 1,473 |
| 2014-02-12 | 1,448 | 1,462 | 1,437 | 1,450 | 301,000 | 1,450 |
| 2014-02-10 | 1,450 | 1,455 | 1,415 | 1,439 | 304,000 | 1,439 |
| 2014-02-07 | 1,444 | 1,458 | 1,427 | 1,429 | 237,000 | 1,429 |
| 2014-02-06 | 1,400 | 1,423 | 1,388 | 1,414 | 273,000 | 1,414 |
| 2014-02-05 | 1,396 | 1,412 | 1,374 | 1,404 | 387,000 | 1,404 |
| 2014-02-04 | 1,378 | 1,393 | 1,345 | 1,366 | 576,000 | 1,366 |
| 2014-02-03 | 1,418 | 1,446 | 1,411 | 1,420 | 289,000 | 1,420 |
| 2014-01-31 | 1,473 | 1,479 | 1,423 | 1,447 | 399,000 | 1,447 |
| 2014-01-30 | 1,465 | 1,466 | 1,443 | 1,462 | 288,000 | 1,462 |
| 2014-01-29 | 1,457 | 1,495 | 1,453 | 1,495 | 190,000 | 1,495 |
| 2014-01-28 | 1,410 | 1,446 | 1,410 | 1,427 | 326,000 | 1,427 |
| 2014-01-27 | 1,404 | 1,424 | 1,400 | 1,411 | 499,000 | 1,411 |
| 2014-01-24 | 1,450 | 1,483 | 1,431 | 1,464 | 357,000 | 1,464 |
| 2014-01-23 | 1,491 | 1,500 | 1,477 | 1,480 | 513,000 | 1,480 |
| 2014-01-22 | 1,520 | 1,520 | 1,484 | 1,495 | 488,000 | 1,495 |
| 2014-01-21 | 1,521 | 1,536 | 1,520 | 1,526 | 246,000 | 1,526 |
| 2014-01-20 | 1,540 | 1,546 | 1,512 | 1,516 | 259,000 | 1,516 |
| 2014-01-17 | 1,545 | 1,553 | 1,522 | 1,547 | 409,000 | 1,547 |
| 2014-01-16 | 1,589 | 1,589 | 1,540 | 1,545 | 308,000 | 1,545 |
| 2014-01-15 | 1,529 | 1,580 | 1,524 | 1,577 | 414,000 | 1,577 |
| 2014-01-14 | 1,501 | 1,539 | 1,481 | 1,515 | 551,000 | 1,515 |
| 2014-01-10 | 1,507 | 1,544 | 1,497 | 1,539 | 357,000 | 1,539 |
| 2014-01-09 | 1,504 | 1,515 | 1,494 | 1,507 | 315,000 | 1,507 |
| 2014-01-08 | 1,548 | 1,549 | 1,504 | 1,514 | 389,000 | 1,514 |
| 2014-01-07 | 1,480 | 1,528 | 1,461 | 1,525 | 631,000 | 1,525 |
| 2014-01-06 | 1,509 | 1,515 | 1,482 | 1,491 | 533,000 | 1,491 |
分割・併合履歴 ： [1989-03-28]1株→1.12株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.2株
