5013 ユシロ化学工業(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 | 1,788 | 1,813 | 1,706 | 1,709 | 69,400 | 1,709 |
| 2014-12-29 | 1,746 | 1,828 | 1,746 | 1,776 | 64,500 | 1,776 |
| 2014-12-26 | 1,774 | 1,777 | 1,730 | 1,764 | 61,800 | 1,764 |
| 2014-12-25 | 1,790 | 1,843 | 1,775 | 1,785 | 75,900 | 1,785 |
| 2014-12-24 | 1,866 | 1,876 | 1,771 | 1,777 | 129,900 | 1,777 |
| 2014-12-22 | 1,749 | 1,834 | 1,712 | 1,804 | 163,600 | 1,804 |
| 2014-12-19 | 1,635 | 1,684 | 1,623 | 1,682 | 118,300 | 1,682 |
| 2014-12-18 | 1,550 | 1,646 | 1,543 | 1,610 | 171,200 | 1,610 |
| 2014-12-17 | 1,450 | 1,489 | 1,450 | 1,481 | 23,300 | 1,481 |
| 2014-12-16 | 1,475 | 1,490 | 1,458 | 1,462 | 29,800 | 1,462 |
| 2014-12-15 | 1,524 | 1,524 | 1,501 | 1,510 | 14,500 | 1,510 |
| 2014-12-12 | 1,533 | 1,565 | 1,533 | 1,549 | 33,900 | 1,549 |
| 2014-12-11 | 1,550 | 1,564 | 1,502 | 1,544 | 28,000 | 1,544 |
| 2014-12-10 | 1,568 | 1,580 | 1,550 | 1,564 | 54,400 | 1,564 |
| 2014-12-09 | 1,546 | 1,565 | 1,534 | 1,564 | 23,900 | 1,564 |
| 2014-12-08 | 1,549 | 1,556 | 1,544 | 1,550 | 27,200 | 1,550 |
| 2014-12-05 | 1,551 | 1,554 | 1,534 | 1,549 | 36,700 | 1,549 |
| 2014-12-04 | 1,550 | 1,550 | 1,511 | 1,543 | 50,200 | 1,543 |
| 2014-12-03 | 1,557 | 1,560 | 1,530 | 1,551 | 59,000 | 1,551 |
| 2014-12-02 | 1,498 | 1,567 | 1,493 | 1,559 | 76,000 | 1,559 |
| 2014-12-01 | 1,481 | 1,502 | 1,475 | 1,498 | 20,200 | 1,498 |
| 2014-11-28 | 1,468 | 1,482 | 1,468 | 1,477 | 7,600 | 1,477 |
| 2014-11-27 | 1,474 | 1,493 | 1,468 | 1,469 | 22,800 | 1,469 |
| 2014-11-26 | 1,480 | 1,480 | 1,460 | 1,474 | 19,300 | 1,474 |
| 2014-11-25 | 1,489 | 1,505 | 1,477 | 1,480 | 35,900 | 1,480 |
| 2014-11-21 | 1,465 | 1,476 | 1,447 | 1,475 | 15,400 | 1,475 |
| 2014-11-20 | 1,474 | 1,474 | 1,458 | 1,461 | 9,500 | 1,461 |
| 2014-11-19 | 1,473 | 1,478 | 1,456 | 1,460 | 16,500 | 1,460 |
| 2014-11-18 | 1,434 | 1,470 | 1,430 | 1,470 | 43,900 | 1,470 |
| 2014-11-17 | 1,433 | 1,445 | 1,420 | 1,423 | 24,400 | 1,423 |
| 2014-11-14 | 1,467 | 1,467 | 1,425 | 1,443 | 39,700 | 1,443 |
| 2014-11-13 | 1,457 | 1,484 | 1,452 | 1,458 | 34,100 | 1,458 |
| 2014-11-12 | 1,490 | 1,498 | 1,451 | 1,453 | 39,200 | 1,453 |
| 2014-11-11 | 1,494 | 1,495 | 1,476 | 1,489 | 23,900 | 1,489 |
| 2014-11-10 | 1,490 | 1,494 | 1,472 | 1,493 | 37,600 | 1,493 |
| 2014-11-07 | 1,440 | 1,496 | 1,440 | 1,495 | 61,600 | 1,495 |
| 2014-11-06 | 1,424 | 1,465 | 1,416 | 1,423 | 51,500 | 1,423 |
| 2014-11-05 | 1,420 | 1,436 | 1,381 | 1,424 | 35,600 | 1,424 |
| 2014-11-04 | 1,440 | 1,472 | 1,412 | 1,445 | 106,000 | 1,445 |
| 2014-10-31 | 1,377 | 1,419 | 1,360 | 1,396 | 66,900 | 1,396 |
| 2014-10-30 | 1,382 | 1,402 | 1,353 | 1,377 | 46,700 | 1,377 |
| 2014-10-29 | 1,358 | 1,393 | 1,353 | 1,383 | 16,300 | 1,383 |
| 2014-10-28 | 1,380 | 1,380 | 1,351 | 1,358 | 17,900 | 1,358 |
| 2014-10-27 | 1,412 | 1,414 | 1,361 | 1,377 | 30,700 | 1,377 |
| 2014-10-24 | 1,402 | 1,412 | 1,379 | 1,395 | 22,600 | 1,395 |
| 2014-10-23 | 1,380 | 1,399 | 1,365 | 1,390 | 13,500 | 1,390 |
| 2014-10-22 | 1,360 | 1,376 | 1,348 | 1,375 | 20,100 | 1,375 |
| 2014-10-21 | 1,397 | 1,397 | 1,331 | 1,345 | 25,400 | 1,345 |
| 2014-10-20 | 1,334 | 1,376 | 1,332 | 1,369 | 34,500 | 1,369 |
| 2014-10-17 | 1,325 | 1,350 | 1,317 | 1,331 | 50,300 | 1,331 |
| 2014-10-16 | 1,318 | 1,356 | 1,318 | 1,324 | 40,000 | 1,324 |
| 2014-10-15 | 1,351 | 1,379 | 1,351 | 1,366 | 24,400 | 1,366 |
| 2014-10-14 | 1,356 | 1,394 | 1,352 | 1,355 | 47,700 | 1,355 |
| 2014-10-10 | 1,400 | 1,422 | 1,381 | 1,399 | 38,400 | 1,399 |
| 2014-10-09 | 1,464 | 1,469 | 1,423 | 1,441 | 33,500 | 1,441 |
| 2014-10-08 | 1,426 | 1,460 | 1,426 | 1,446 | 36,000 | 1,446 |
| 2014-10-07 | 1,495 | 1,514 | 1,479 | 1,486 | 39,400 | 1,486 |
| 2014-10-06 | 1,457 | 1,530 | 1,453 | 1,510 | 63,800 | 1,510 |
| 2014-10-03 | 1,387 | 1,492 | 1,380 | 1,457 | 70,000 | 1,457 |
| 2014-10-02 | 1,423 | 1,437 | 1,390 | 1,407 | 44,800 | 1,407 |
| 2014-10-01 | 1,450 | 1,473 | 1,444 | 1,453 | 28,600 | 1,453 |
| 2014-09-30 | 1,465 | 1,479 | 1,416 | 1,463 | 49,500 | 1,463 |
| 2014-09-29 | 1,499 | 1,504 | 1,448 | 1,454 | 78,700 | 1,454 |
| 2014-09-26 | 1,513 | 1,576 | 1,488 | 1,492 | 57,900 | 1,492 |
| 2014-09-25 | 1,512 | 1,541 | 1,500 | 1,524 | 75,000 | 1,524 |
| 2014-09-24 | 1,425 | 1,514 | 1,423 | 1,495 | 145,800 | 1,495 |
| 2014-09-22 | 1,381 | 1,430 | 1,381 | 1,425 | 72,900 | 1,425 |
| 2014-09-19 | 1,387 | 1,391 | 1,365 | 1,372 | 46,800 | 1,372 |
| 2014-09-18 | 1,370 | 1,391 | 1,335 | 1,379 | 35,000 | 1,379 |
| 2014-09-17 | 1,409 | 1,409 | 1,376 | 1,379 | 25,100 | 1,379 |
| 2014-09-16 | 1,370 | 1,409 | 1,370 | 1,400 | 51,300 | 1,400 |
| 2014-09-12 | 1,323 | 1,390 | 1,322 | 1,375 | 132,700 | 1,375 |
| 2014-09-11 | 1,312 | 1,319 | 1,306 | 1,310 | 13,500 | 1,310 |
| 2014-09-10 | 1,298 | 1,317 | 1,298 | 1,310 | 25,900 | 1,310 |
| 2014-09-09 | 1,310 | 1,310 | 1,299 | 1,302 | 27,400 | 1,302 |
| 2014-09-08 | 1,299 | 1,307 | 1,287 | 1,299 | 12,600 | 1,299 |
| 2014-09-05 | 1,298 | 1,307 | 1,284 | 1,288 | 14,500 | 1,288 |
| 2014-09-04 | 1,327 | 1,327 | 1,297 | 1,301 | 18,500 | 1,301 |
| 2014-09-03 | 1,320 | 1,329 | 1,320 | 1,325 | 27,700 | 1,325 |
| 2014-09-02 | 1,315 | 1,319 | 1,301 | 1,316 | 31,000 | 1,316 |
| 2014-09-01 | 1,295 | 1,317 | 1,288 | 1,310 | 35,300 | 1,310 |
| 2014-08-29 | 1,273 | 1,288 | 1,273 | 1,284 | 27,500 | 1,284 |
| 2014-08-28 | 1,271 | 1,272 | 1,254 | 1,264 | 18,700 | 1,264 |
| 2014-08-27 | 1,278 | 1,288 | 1,263 | 1,271 | 17,000 | 1,271 |
| 2014-08-26 | 1,289 | 1,289 | 1,261 | 1,274 | 18,000 | 1,274 |
| 2014-08-25 | 1,276 | 1,285 | 1,266 | 1,280 | 19,300 | 1,280 |
| 2014-08-22 | 1,295 | 1,295 | 1,273 | 1,275 | 24,500 | 1,275 |
| 2014-08-21 | 1,300 | 1,302 | 1,291 | 1,295 | 30,600 | 1,295 |
| 2014-08-20 | 1,310 | 1,310 | 1,300 | 1,308 | 19,000 | 1,308 |
| 2014-08-19 | 1,300 | 1,312 | 1,295 | 1,306 | 25,000 | 1,306 |
| 2014-08-18 | 1,271 | 1,291 | 1,271 | 1,289 | 14,700 | 1,289 |
| 2014-08-15 | 1,279 | 1,279 | 1,268 | 1,269 | 20,000 | 1,269 |
| 2014-08-14 | 1,280 | 1,280 | 1,265 | 1,271 | 14,100 | 1,271 |
| 2014-08-13 | 1,258 | 1,277 | 1,255 | 1,276 | 23,900 | 1,276 |
| 2014-08-12 | 1,294 | 1,294 | 1,245 | 1,255 | 36,000 | 1,255 |
| 2014-08-11 | 1,297 | 1,297 | 1,274 | 1,287 | 34,200 | 1,287 |
| 2014-08-08 | 1,300 | 1,303 | 1,235 | 1,237 | 93,300 | 1,237 |
| 2014-08-07 | 1,280 | 1,308 | 1,271 | 1,307 | 18,900 | 1,307 |
| 2014-08-06 | 1,300 | 1,300 | 1,280 | 1,282 | 27,200 | 1,282 |
| 2014-08-05 | 1,310 | 1,320 | 1,295 | 1,295 | 22,400 | 1,295 |
| 2014-08-04 | 1,295 | 1,318 | 1,295 | 1,306 | 15,900 | 1,306 |
| 2014-08-01 | 1,296 | 1,298 | 1,283 | 1,292 | 33,000 | 1,292 |
| 2014-07-31 | 1,336 | 1,336 | 1,315 | 1,317 | 12,300 | 1,317 |
| 2014-07-30 | 1,328 | 1,330 | 1,316 | 1,317 | 25,800 | 1,317 |
| 2014-07-29 | 1,338 | 1,344 | 1,321 | 1,329 | 18,700 | 1,329 |
| 2014-07-28 | 1,347 | 1,348 | 1,325 | 1,337 | 29,600 | 1,337 |
| 2014-07-25 | 1,326 | 1,340 | 1,316 | 1,339 | 25,300 | 1,339 |
| 2014-07-24 | 1,320 | 1,338 | 1,293 | 1,311 | 39,300 | 1,311 |
| 2014-07-23 | 1,308 | 1,325 | 1,308 | 1,314 | 17,000 | 1,314 |
| 2014-07-22 | 1,314 | 1,318 | 1,306 | 1,308 | 17,300 | 1,308 |
| 2014-07-18 | 1,280 | 1,294 | 1,261 | 1,291 | 18,600 | 1,291 |
| 2014-07-17 | 1,305 | 1,305 | 1,230 | 1,299 | 89,900 | 1,299 |
| 2014-07-16 | 1,305 | 1,319 | 1,304 | 1,305 | 44,100 | 1,305 |
| 2014-07-15 | 1,302 | 1,315 | 1,300 | 1,303 | 45,900 | 1,303 |
| 2014-07-14 | 1,300 | 1,310 | 1,288 | 1,302 | 27,700 | 1,302 |
| 2014-07-11 | 1,300 | 1,314 | 1,286 | 1,297 | 52,900 | 1,297 |
| 2014-07-10 | 1,350 | 1,363 | 1,327 | 1,328 | 53,400 | 1,328 |
| 2014-07-09 | 1,353 | 1,361 | 1,337 | 1,341 | 40,200 | 1,341 |
| 2014-07-08 | 1,345 | 1,392 | 1,330 | 1,373 | 135,100 | 1,373 |
| 2014-07-07 | 1,326 | 1,337 | 1,313 | 1,320 | 36,000 | 1,320 |
| 2014-07-04 | 1,305 | 1,329 | 1,287 | 1,326 | 58,800 | 1,326 |
| 2014-07-03 | 1,310 | 1,311 | 1,293 | 1,299 | 35,100 | 1,299 |
| 2014-07-02 | 1,281 | 1,310 | 1,273 | 1,304 | 60,300 | 1,304 |
| 2014-07-01 | 1,278 | 1,291 | 1,272 | 1,274 | 44,200 | 1,274 |
| 2014-06-30 | 1,240 | 1,290 | 1,237 | 1,288 | 41,200 | 1,288 |
| 2014-06-27 | 1,265 | 1,269 | 1,230 | 1,236 | 42,400 | 1,236 |
| 2014-06-26 | 1,233 | 1,255 | 1,233 | 1,251 | 36,400 | 1,251 |
| 2014-06-25 | 1,260 | 1,260 | 1,235 | 1,236 | 36,700 | 1,236 |
| 2014-06-24 | 1,246 | 1,258 | 1,230 | 1,256 | 42,700 | 1,256 |
| 2014-06-23 | 1,235 | 1,248 | 1,233 | 1,245 | 33,700 | 1,245 |
| 2014-06-20 | 1,235 | 1,247 | 1,225 | 1,226 | 45,600 | 1,226 |
| 2014-06-19 | 1,256 | 1,256 | 1,235 | 1,248 | 58,900 | 1,248 |
| 2014-06-18 | 1,268 | 1,268 | 1,229 | 1,248 | 54,300 | 1,248 |
| 2014-06-17 | 1,242 | 1,264 | 1,232 | 1,257 | 54,800 | 1,257 |
| 2014-06-16 | 1,269 | 1,269 | 1,229 | 1,242 | 34,800 | 1,242 |
| 2014-06-13 | 1,238 | 1,263 | 1,230 | 1,259 | 78,800 | 1,259 |
| 2014-06-12 | 1,240 | 1,257 | 1,231 | 1,249 | 34,500 | 1,249 |
| 2014-06-11 | 1,258 | 1,275 | 1,256 | 1,263 | 37,300 | 1,263 |
| 2014-06-10 | 1,313 | 1,313 | 1,272 | 1,278 | 59,900 | 1,278 |
| 2014-06-09 | 1,240 | 1,300 | 1,239 | 1,300 | 95,700 | 1,300 |
| 2014-06-06 | 1,263 | 1,263 | 1,223 | 1,229 | 74,200 | 1,229 |
| 2014-06-05 | 1,250 | 1,280 | 1,247 | 1,263 | 95,800 | 1,263 |
| 2014-06-04 | 1,247 | 1,264 | 1,236 | 1,249 | 73,900 | 1,249 |
| 2014-06-03 | 1,243 | 1,246 | 1,216 | 1,242 | 79,800 | 1,242 |
| 2014-06-02 | 1,228 | 1,243 | 1,201 | 1,213 | 89,000 | 1,213 |
| 2014-05-30 | 1,139 | 1,231 | 1,133 | 1,212 | 112,000 | 1,212 |
| 2014-05-29 | 1,135 | 1,138 | 1,125 | 1,134 | 18,400 | 1,134 |
| 2014-05-28 | 1,140 | 1,140 | 1,125 | 1,126 | 30,400 | 1,126 |
| 2014-05-27 | 1,130 | 1,145 | 1,121 | 1,127 | 31,100 | 1,127 |
| 2014-05-26 | 1,085 | 1,115 | 1,084 | 1,111 | 40,600 | 1,111 |
| 2014-05-23 | 1,080 | 1,085 | 1,077 | 1,083 | 14,600 | 1,083 |
| 2014-05-22 | 1,080 | 1,085 | 1,075 | 1,079 | 33,400 | 1,079 |
| 2014-05-21 | 1,068 | 1,085 | 1,066 | 1,080 | 40,200 | 1,080 |
| 2014-05-20 | 1,080 | 1,080 | 1,067 | 1,071 | 16,100 | 1,071 |
| 2014-05-19 | 1,080 | 1,082 | 1,072 | 1,073 | 46,400 | 1,073 |
| 2014-05-16 | 1,054 | 1,056 | 1,039 | 1,054 | 25,900 | 1,054 |
| 2014-05-15 | 1,040 | 1,065 | 1,033 | 1,060 | 58,000 | 1,060 |
| 2014-05-14 | 1,038 | 1,038 | 1,027 | 1,027 | 12,300 | 1,027 |
| 2014-05-13 | 1,027 | 1,038 | 1,025 | 1,029 | 13,200 | 1,029 |
| 2014-05-12 | 1,026 | 1,031 | 1,021 | 1,023 | 12,200 | 1,023 |
| 2014-05-09 | 1,018 | 1,032 | 1,018 | 1,026 | 10,900 | 1,026 |
| 2014-05-08 | 1,012 | 1,022 | 1,012 | 1,018 | 15,600 | 1,018 |
| 2014-05-07 | 1,012 | 1,028 | 1,012 | 1,015 | 20,500 | 1,015 |
| 2014-05-02 | 1,038 | 1,038 | 1,027 | 1,037 | 12,700 | 1,037 |
| 2014-05-01 | 1,028 | 1,036 | 1,026 | 1,036 | 8,900 | 1,036 |
| 2014-04-30 | 1,036 | 1,036 | 1,022 | 1,028 | 14,100 | 1,028 |
| 2014-04-28 | 1,021 | 1,034 | 1,018 | 1,034 | 3,200 | 1,034 |
| 2014-04-25 | 1,020 | 1,038 | 1,020 | 1,035 | 9,800 | 1,035 |
| 2014-04-24 | 1,028 | 1,036 | 1,021 | 1,031 | 17,400 | 1,031 |
| 2014-04-23 | 1,015 | 1,023 | 1,012 | 1,017 | 6,600 | 1,017 |
| 2014-04-22 | 1,019 | 1,023 | 1,012 | 1,013 | 11,400 | 1,013 |
| 2014-04-21 | 1,045 | 1,045 | 1,015 | 1,019 | 5,100 | 1,019 |
| 2014-04-18 | 1,025 | 1,025 | 1,010 | 1,015 | 7,200 | 1,015 |
| 2014-04-17 | 1,005 | 1,026 | 1,005 | 1,012 | 9,100 | 1,012 |
| 2014-04-16 | 997 | 1,005 | 988 | 1,003 | 10,200 | 1,003 |
| 2014-04-15 | 979 | 993 | 977 | 983 | 4,600 | 983 |
| 2014-04-14 | 970 | 987 | 970 | 973 | 6,200 | 973 |
| 2014-04-11 | 969 | 983 | 964 | 976 | 9,800 | 976 |
| 2014-04-10 | 992 | 993 | 982 | 983 | 12,900 | 983 |
| 2014-04-09 | 998 | 1,000 | 984 | 984 | 15,500 | 984 |
| 2014-04-08 | 1,029 | 1,030 | 1,000 | 1,002 | 20,000 | 1,002 |
| 2014-04-07 | 1,013 | 1,038 | 1,013 | 1,029 | 13,400 | 1,029 |
| 2014-04-04 | 1,020 | 1,034 | 1,014 | 1,026 | 8,300 | 1,026 |
| 2014-04-03 | 1,020 | 1,035 | 1,012 | 1,020 | 15,500 | 1,020 |
| 2014-04-02 | 1,049 | 1,049 | 1,020 | 1,023 | 19,500 | 1,023 |
| 2014-04-01 | 1,022 | 1,045 | 1,017 | 1,029 | 25,000 | 1,029 |
| 2014-03-31 | 1,004 | 1,020 | 999 | 1,013 | 11,500 | 1,013 |
| 2014-03-28 | 996 | 1,001 | 990 | 999 | 8,100 | 999 |
| 2014-03-27 | 990 | 1,004 | 984 | 991 | 14,300 | 991 |
| 2014-03-26 | 988 | 1,012 | 988 | 1,003 | 18,600 | 1,003 |
| 2014-03-25 | 1,009 | 1,019 | 994 | 994 | 16,200 | 994 |
| 2014-03-24 | 984 | 1,011 | 984 | 997 | 18,300 | 997 |
| 2014-03-20 | 999 | 1,012 | 971 | 971 | 30,000 | 971 |
| 2014-03-19 | 1,015 | 1,032 | 1,002 | 1,002 | 14,100 | 1,002 |
| 2014-03-18 | 1,014 | 1,028 | 1,001 | 1,015 | 16,400 | 1,015 |
| 2014-03-17 | 983 | 999 | 983 | 985 | 32,400 | 985 |
| 2014-03-14 | 1,020 | 1,025 | 1,003 | 1,003 | 33,300 | 1,003 |
| 2014-03-13 | 1,034 | 1,049 | 1,030 | 1,036 | 8,700 | 1,036 |
| 2014-03-12 | 1,048 | 1,048 | 1,032 | 1,033 | 8,800 | 1,033 |
| 2014-03-11 | 1,055 | 1,056 | 1,040 | 1,048 | 13,700 | 1,048 |
| 2014-03-10 | 1,044 | 1,055 | 1,041 | 1,043 | 11,100 | 1,043 |
| 2014-03-07 | 1,044 | 1,049 | 1,042 | 1,049 | 9,000 | 1,049 |
| 2014-03-06 | 1,033 | 1,040 | 1,029 | 1,039 | 14,500 | 1,039 |
| 2014-03-05 | 1,036 | 1,037 | 1,026 | 1,026 | 9,000 | 1,026 |
| 2014-03-04 | 1,020 | 1,034 | 1,014 | 1,032 | 17,100 | 1,032 |
| 2014-03-03 | 1,030 | 1,030 | 997 | 1,021 | 24,600 | 1,021 |
| 2014-02-28 | 1,027 | 1,027 | 1,008 | 1,013 | 11,000 | 1,013 |
| 2014-02-27 | 1,028 | 1,032 | 1,021 | 1,022 | 9,600 | 1,022 |
| 2014-02-26 | 1,059 | 1,060 | 1,026 | 1,027 | 12,900 | 1,027 |
| 2014-02-25 | 1,060 | 1,069 | 1,052 | 1,055 | 20,200 | 1,055 |
| 2014-02-24 | 1,045 | 1,060 | 1,038 | 1,053 | 16,500 | 1,053 |
| 2014-02-21 | 1,030 | 1,044 | 1,023 | 1,043 | 13,900 | 1,043 |
| 2014-02-20 | 1,028 | 1,028 | 1,006 | 1,018 | 14,100 | 1,018 |
| 2014-02-19 | 1,033 | 1,039 | 1,023 | 1,027 | 8,200 | 1,027 |
| 2014-02-18 | 1,030 | 1,035 | 1,013 | 1,033 | 12,900 | 1,033 |
| 2014-02-17 | 1,015 | 1,030 | 1,004 | 1,022 | 17,200 | 1,022 |
| 2014-02-14 | 1,027 | 1,045 | 1,002 | 1,017 | 26,600 | 1,017 |
| 2014-02-13 | 1,053 | 1,054 | 1,026 | 1,035 | 26,700 | 1,035 |
| 2014-02-12 | 1,068 | 1,068 | 1,049 | 1,063 | 21,300 | 1,063 |
| 2014-02-10 | 1,079 | 1,079 | 1,042 | 1,059 | 62,400 | 1,059 |
| 2014-02-07 | 970 | 983 | 961 | 979 | 19,500 | 979 |
| 2014-02-06 | 970 | 970 | 940 | 950 | 27,000 | 950 |
| 2014-02-05 | 946 | 971 | 946 | 963 | 26,100 | 963 |
| 2014-02-04 | 950 | 989 | 934 | 936 | 58,000 | 936 |
| 2014-02-03 | 1,023 | 1,028 | 984 | 1,010 | 30,300 | 1,010 |
| 2014-01-31 | 1,025 | 1,039 | 1,023 | 1,031 | 26,400 | 1,031 |
| 2014-01-30 | 1,045 | 1,050 | 1,015 | 1,019 | 24,000 | 1,019 |
| 2014-01-29 | 1,036 | 1,053 | 1,036 | 1,052 | 10,200 | 1,052 |
| 2014-01-28 | 1,014 | 1,058 | 1,014 | 1,030 | 24,100 | 1,030 |
| 2014-01-27 | 1,006 | 1,036 | 1,006 | 1,020 | 31,800 | 1,020 |
| 2014-01-24 | 1,077 | 1,080 | 1,055 | 1,056 | 45,100 | 1,056 |
| 2014-01-23 | 1,093 | 1,093 | 1,085 | 1,087 | 39,000 | 1,087 |
| 2014-01-22 | 1,073 | 1,092 | 1,073 | 1,082 | 31,500 | 1,082 |
| 2014-01-21 | 1,060 | 1,078 | 1,058 | 1,067 | 27,900 | 1,067 |
| 2014-01-20 | 1,058 | 1,060 | 1,053 | 1,057 | 14,700 | 1,057 |
| 2014-01-17 | 1,032 | 1,059 | 1,032 | 1,051 | 29,500 | 1,051 |
| 2014-01-16 | 1,037 | 1,050 | 1,028 | 1,029 | 21,700 | 1,029 |
| 2014-01-15 | 1,030 | 1,035 | 1,025 | 1,032 | 15,400 | 1,032 |
| 2014-01-14 | 1,030 | 1,032 | 1,011 | 1,017 | 20,700 | 1,017 |
| 2014-01-10 | 1,026 | 1,039 | 1,000 | 1,034 | 20,200 | 1,034 |
| 2014-01-09 | 1,020 | 1,050 | 1,020 | 1,026 | 38,000 | 1,026 |
| 2014-01-08 | 1,010 | 1,027 | 1,007 | 1,027 | 14,400 | 1,027 |
| 2014-01-07 | 1,017 | 1,025 | 1,005 | 1,007 | 31,500 | 1,007 |
| 2014-01-06 | 1,009 | 1,025 | 996 | 1,025 | 28,700 | 1,025 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
