5108 (株)ブリヂストン 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 | 4,230 | 4,245.5 | 4,195 | 4,199 | 2,371,800 | 4,199 |
| 2014-12-29 | 4,269 | 4,275 | 4,165.5 | 4,224 | 2,011,500 | 4,224 |
| 2014-12-26 | 4,185 | 4,255.5 | 4,170 | 4,247 | 2,778,600 | 4,247 |
| 2014-12-25 | 4,299.5 | 4,305 | 4,270.5 | 4,282 | 1,560,200 | 4,282 |
| 2014-12-24 | 4,331 | 4,334 | 4,283 | 4,299.5 | 2,480,900 | 4,299.50 |
| 2014-12-22 | 4,325 | 4,326 | 4,258 | 4,281.5 | 3,050,100 | 4,281.50 |
| 2014-12-19 | 4,307 | 4,329.5 | 4,285.5 | 4,325 | 3,736,100 | 4,325 |
| 2014-12-18 | 4,190 | 4,245 | 4,185 | 4,193.5 | 4,571,400 | 4,193.50 |
| 2014-12-17 | 4,034.5 | 4,128 | 4,030 | 4,083.5 | 3,875,200 | 4,083.50 |
| 2014-12-16 | 4,098 | 4,108.5 | 4,064 | 4,070 | 3,634,900 | 4,070 |
| 2014-12-15 | 4,115.5 | 4,175 | 4,093.5 | 4,135 | 3,051,100 | 4,135 |
| 2014-12-12 | 4,138 | 4,241 | 4,133 | 4,188.5 | 6,269,600 | 4,188.50 |
| 2014-12-11 | 4,083.5 | 4,220 | 4,075 | 4,190 | 3,871,200 | 4,190 |
| 2014-12-10 | 4,279 | 4,302.5 | 4,188.5 | 4,223.5 | 5,825,800 | 4,223.50 |
| 2014-12-09 | 4,360 | 4,458.5 | 4,351 | 4,361 | 4,772,100 | 4,361 |
| 2014-12-08 | 4,366 | 4,396 | 4,338.5 | 4,391 | 4,142,700 | 4,391 |
| 2014-12-05 | 4,262 | 4,322 | 4,251.5 | 4,310 | 3,573,200 | 4,310 |
| 2014-12-04 | 4,231 | 4,264.5 | 4,216.5 | 4,264.5 | 3,353,500 | 4,264.50 |
| 2014-12-03 | 4,169 | 4,225.5 | 4,151 | 4,158.5 | 3,335,500 | 4,158.50 |
| 2014-12-02 | 4,091.5 | 4,170 | 4,083 | 4,160 | 2,838,200 | 4,160 |
| 2014-12-01 | 4,100 | 4,140.5 | 4,063 | 4,122 | 3,175,300 | 4,122 |
| 2014-11-28 | 4,000 | 4,082.5 | 3,990 | 4,079.5 | 4,950,100 | 4,079.50 |
| 2014-11-27 | 3,990 | 3,995.5 | 3,945.5 | 3,966 | 3,414,200 | 3,966 |
| 2014-11-26 | 3,966.5 | 4,010 | 3,966 | 4,009 | 3,439,600 | 4,009 |
| 2014-11-25 | 3,949 | 3,981 | 3,937 | 3,980.5 | 4,083,700 | 3,980.50 |
| 2014-11-21 | 3,910 | 3,930 | 3,865 | 3,917.5 | 2,781,800 | 3,917.50 |
| 2014-11-20 | 3,890 | 3,918.5 | 3,875 | 3,911 | 2,531,400 | 3,911 |
| 2014-11-19 | 3,861 | 3,888 | 3,853.5 | 3,867 | 3,177,100 | 3,867 |
| 2014-11-18 | 3,829.5 | 3,847 | 3,812.5 | 3,832 | 2,610,500 | 3,832 |
| 2014-11-17 | 3,858 | 3,860.5 | 3,756.5 | 3,767.5 | 3,787,100 | 3,767.50 |
| 2014-11-14 | 3,886 | 3,888 | 3,841 | 3,881.5 | 4,851,300 | 3,881.50 |
| 2014-11-13 | 3,814.5 | 3,835 | 3,792.5 | 3,828.5 | 2,609,600 | 3,828.50 |
| 2014-11-12 | 3,791 | 3,870 | 3,761.5 | 3,801 | 5,301,000 | 3,801 |
| 2014-11-11 | 3,845 | 3,845 | 3,731 | 3,757.5 | 5,421,800 | 3,757.50 |
| 2014-11-10 | 3,785 | 3,844.5 | 3,785 | 3,826 | 2,313,300 | 3,826 |
| 2014-11-07 | 3,839 | 3,848 | 3,820 | 3,829 | 2,444,400 | 3,829 |
| 2014-11-06 | 3,816 | 3,846.5 | 3,785 | 3,804.5 | 3,601,000 | 3,804.50 |
| 2014-11-05 | 3,800 | 3,815 | 3,775.5 | 3,812.5 | 5,708,500 | 3,812.50 |
| 2014-11-04 | 3,800 | 3,800 | 3,728 | 3,775 | 7,598,400 | 3,775 |
| 2014-10-31 | 3,560 | 3,692 | 3,555 | 3,651.5 | 5,758,700 | 3,651.50 |
| 2014-10-30 | 3,510.5 | 3,541.5 | 3,501 | 3,525 | 3,662,000 | 3,525 |
| 2014-10-29 | 3,510 | 3,539.5 | 3,490 | 3,535.5 | 3,405,000 | 3,535.50 |
| 2014-10-28 | 3,521.5 | 3,529.5 | 3,487.5 | 3,506.5 | 1,718,800 | 3,506.50 |
| 2014-10-27 | 3,525 | 3,546.5 | 3,515 | 3,532.5 | 3,169,400 | 3,532.50 |
| 2014-10-24 | 3,513 | 3,527 | 3,480 | 3,490 | 3,248,100 | 3,490 |
| 2014-10-23 | 3,501.5 | 3,503 | 3,447.5 | 3,487 | 3,015,100 | 3,487 |
| 2014-10-22 | 3,489 | 3,517 | 3,477 | 3,513.5 | 3,366,100 | 3,513.50 |
| 2014-10-21 | 3,517 | 3,517 | 3,443.5 | 3,461 | 5,360,600 | 3,461 |
| 2014-10-20 | 3,397.5 | 3,465.5 | 3,397.5 | 3,462 | 3,879,000 | 3,462 |
| 2014-10-17 | 3,413 | 3,415 | 3,328 | 3,328.5 | 6,101,000 | 3,328.50 |
| 2014-10-16 | 3,490 | 3,495 | 3,422.5 | 3,430 | 5,650,100 | 3,430 |
| 2014-10-15 | 3,420 | 3,507.5 | 3,403 | 3,503.5 | 4,608,200 | 3,503.50 |
| 2014-10-14 | 3,384.5 | 3,423.5 | 3,357.5 | 3,358 | 4,750,500 | 3,358 |
| 2014-10-10 | 3,451 | 3,473.5 | 3,440 | 3,451 | 4,094,800 | 3,451 |
| 2014-10-09 | 3,525 | 3,547.5 | 3,501 | 3,501 | 3,439,700 | 3,501 |
| 2014-10-08 | 3,561 | 3,575 | 3,530 | 3,536.5 | 3,303,500 | 3,536.50 |
| 2014-10-07 | 3,604.5 | 3,631.5 | 3,588 | 3,595.5 | 2,047,300 | 3,595.50 |
| 2014-10-06 | 3,626 | 3,644.5 | 3,610.5 | 3,611 | 3,435,200 | 3,611 |
| 2014-10-03 | 3,520 | 3,600 | 3,516.5 | 3,556 | 3,996,600 | 3,556 |
| 2014-10-02 | 3,600 | 3,610 | 3,525.5 | 3,530 | 4,956,100 | 3,530 |
| 2014-10-01 | 3,633 | 3,652 | 3,611 | 3,628.5 | 2,427,500 | 3,628.50 |
| 2014-09-30 | 3,630 | 3,635.5 | 3,586 | 3,622 | 3,360,000 | 3,622 |
| 2014-09-29 | 3,647.5 | 3,654 | 3,632.5 | 3,639 | 2,724,200 | 3,639 |
| 2014-09-26 | 3,609 | 3,626 | 3,602 | 3,613 | 3,144,000 | 3,613 |
| 2014-09-25 | 3,600 | 3,641.5 | 3,576.5 | 3,640 | 4,641,300 | 3,640 |
| 2014-09-24 | 3,664.5 | 3,665 | 3,599 | 3,607 | 3,521,500 | 3,607 |
| 2014-09-22 | 3,690 | 3,692 | 3,658.5 | 3,670.5 | 2,680,200 | 3,670.50 |
| 2014-09-19 | 3,678 | 3,685 | 3,659 | 3,676.5 | 4,661,800 | 3,676.50 |
| 2014-09-18 | 3,635 | 3,649 | 3,615.5 | 3,640.5 | 3,404,000 | 3,640.50 |
| 2014-09-17 | 3,611 | 3,642 | 3,605 | 3,606 | 2,419,200 | 3,606 |
| 2014-09-16 | 3,659.5 | 3,660 | 3,611 | 3,623.5 | 4,223,500 | 3,623.50 |
| 2014-09-12 | 3,679 | 3,715 | 3,664 | 3,690 | 5,068,400 | 3,690 |
| 2014-09-11 | 3,698 | 3,727.5 | 3,674 | 3,697.5 | 3,557,400 | 3,697.50 |
| 2014-09-10 | 3,618 | 3,669.5 | 3,611 | 3,665.5 | 2,747,000 | 3,665.50 |
| 2014-09-09 | 3,619 | 3,631 | 3,602.5 | 3,619.5 | 2,037,500 | 3,619.50 |
| 2014-09-08 | 3,621.5 | 3,621.5 | 3,575.5 | 3,583.5 | 1,841,700 | 3,583.50 |
| 2014-09-05 | 3,623 | 3,635 | 3,598 | 3,602 | 2,051,000 | 3,602 |
| 2014-09-04 | 3,622.5 | 3,633.5 | 3,599 | 3,603 | 2,284,000 | 3,603 |
| 2014-09-03 | 3,660 | 3,676 | 3,621 | 3,625 | 2,793,400 | 3,625 |
| 2014-09-02 | 3,600 | 3,644 | 3,586 | 3,632 | 3,254,500 | 3,632 |
| 2014-09-01 | 3,595 | 3,602.5 | 3,568 | 3,579 | 1,642,400 | 3,579 |
| 2014-08-29 | 3,585 | 3,589 | 3,551 | 3,569 | 2,805,200 | 3,569 |
| 2014-08-28 | 3,618 | 3,630 | 3,595 | 3,608 | 2,037,000 | 3,608 |
| 2014-08-27 | 3,660 | 3,669.5 | 3,628.5 | 3,645.5 | 1,672,300 | 3,645.50 |
| 2014-08-26 | 3,676 | 3,698.5 | 3,648.5 | 3,660 | 1,911,900 | 3,660 |
| 2014-08-25 | 3,699 | 3,709 | 3,656 | 3,675.5 | 2,170,700 | 3,675.50 |
| 2014-08-22 | 3,672 | 3,706 | 3,661.5 | 3,688 | 4,245,300 | 3,688 |
| 2014-08-21 | 3,591.5 | 3,649 | 3,578.5 | 3,636.5 | 3,957,300 | 3,636.50 |
| 2014-08-20 | 3,569 | 3,573.5 | 3,544.5 | 3,559.5 | 3,198,600 | 3,559.50 |
| 2014-08-19 | 3,560 | 3,563 | 3,531.5 | 3,547 | 1,774,000 | 3,547 |
| 2014-08-18 | 3,571 | 3,575 | 3,527 | 3,536.5 | 1,630,200 | 3,536.50 |
| 2014-08-15 | 3,548.5 | 3,564.5 | 3,544 | 3,559.5 | 1,476,300 | 3,559.50 |
| 2014-08-14 | 3,562.5 | 3,568 | 3,532 | 3,548.5 | 1,979,700 | 3,548.50 |
| 2014-08-13 | 3,531 | 3,556 | 3,520 | 3,543 | 2,753,300 | 3,543 |
| 2014-08-12 | 3,540 | 3,546.5 | 3,513 | 3,531 | 2,261,100 | 3,531 |
| 2014-08-11 | 3,550 | 3,553 | 3,467.5 | 3,528 | 5,036,500 | 3,528 |
| 2014-08-08 | 3,571.5 | 3,621.5 | 3,522 | 3,545 | 3,839,900 | 3,545 |
| 2014-08-07 | 3,636 | 3,653.5 | 3,585 | 3,620 | 2,373,900 | 3,620 |
| 2014-08-06 | 3,658.5 | 3,675.5 | 3,629 | 3,635.5 | 2,017,800 | 3,635.50 |
| 2014-08-05 | 3,710 | 3,710.5 | 3,653.5 | 3,658.5 | 2,067,300 | 3,658.50 |
| 2014-08-04 | 3,688 | 3,718 | 3,679.5 | 3,694.5 | 2,220,200 | 3,694.50 |
| 2014-08-01 | 3,650 | 3,721.5 | 3,609.5 | 3,688 | 4,847,000 | 3,688 |
| 2014-07-31 | 3,845 | 3,869 | 3,742 | 3,742 | 4,692,500 | 3,742 |
| 2014-07-30 | 3,794.5 | 3,818 | 3,782 | 3,815.5 | 2,106,600 | 3,815.50 |
| 2014-07-29 | 3,771 | 3,805.5 | 3,770 | 3,800 | 1,586,700 | 3,800 |
| 2014-07-28 | 3,807 | 3,813.5 | 3,785.5 | 3,798.5 | 1,843,300 | 3,798.50 |
| 2014-07-25 | 3,775 | 3,798.5 | 3,760 | 3,796 | 1,817,700 | 3,796 |
| 2014-07-24 | 3,790 | 3,793.5 | 3,756 | 3,774 | 1,557,400 | 3,774 |
| 2014-07-23 | 3,791 | 3,794.5 | 3,761.5 | 3,767 | 1,387,900 | 3,767 |
| 2014-07-22 | 3,788 | 3,822 | 3,779 | 3,788 | 2,352,500 | 3,788 |
| 2014-07-18 | 3,750 | 3,803 | 3,738 | 3,803 | 2,474,800 | 3,803 |
| 2014-07-17 | 3,885 | 3,888 | 3,825 | 3,832 | 2,906,800 | 3,832 |
| 2014-07-16 | 3,820 | 3,858 | 3,820 | 3,824 | 1,960,100 | 3,824 |
| 2014-07-15 | 3,818 | 3,884 | 3,812 | 3,874 | 5,710,900 | 3,874 |
| 2014-07-14 | 3,698 | 3,749 | 3,694 | 3,748 | 2,583,200 | 3,748 |
| 2014-07-11 | 3,681 | 3,724 | 3,675 | 3,690 | 2,529,300 | 3,690 |
| 2014-07-10 | 3,737 | 3,747 | 3,698 | 3,702 | 2,459,300 | 3,702 |
| 2014-07-09 | 3,659 | 3,726 | 3,654 | 3,720 | 3,213,100 | 3,720 |
| 2014-07-08 | 3,650 | 3,679 | 3,640 | 3,661 | 2,425,000 | 3,661 |
| 2014-07-07 | 3,745 | 3,746 | 3,707 | 3,709 | 1,838,500 | 3,709 |
| 2014-07-04 | 3,750 | 3,751 | 3,712 | 3,724 | 2,458,900 | 3,724 |
| 2014-07-03 | 3,750 | 3,750 | 3,684 | 3,701 | 3,345,000 | 3,701 |
| 2014-07-02 | 3,690 | 3,740 | 3,671 | 3,737 | 5,497,500 | 3,737 |
| 2014-07-01 | 3,560 | 3,617 | 3,548 | 3,608 | 3,050,800 | 3,608 |
| 2014-06-30 | 3,549 | 3,550 | 3,507 | 3,545 | 3,063,200 | 3,545 |
| 2014-06-27 | 3,606 | 3,615 | 3,507 | 3,526 | 4,035,900 | 3,526 |
| 2014-06-26 | 3,670 | 3,673 | 3,608 | 3,613 | 3,178,200 | 3,613 |
| 2014-06-25 | 3,674 | 3,705 | 3,658 | 3,659 | 3,087,800 | 3,659 |
| 2014-06-24 | 3,661 | 3,691 | 3,651 | 3,673 | 2,211,500 | 3,673 |
| 2014-06-23 | 3,700 | 3,705 | 3,666 | 3,681 | 2,518,300 | 3,681 |
| 2014-06-20 | 3,686 | 3,698 | 3,661 | 3,695 | 4,985,500 | 3,695 |
| 2014-06-19 | 3,615 | 3,677 | 3,614 | 3,671 | 3,413,000 | 3,671 |
| 2014-06-18 | 3,630 | 3,636 | 3,606 | 3,615 | 2,939,800 | 3,615 |
| 2014-06-17 | 3,646 | 3,656 | 3,620 | 3,628 | 2,556,500 | 3,628 |
| 2014-06-16 | 3,702 | 3,704 | 3,625 | 3,646 | 2,527,900 | 3,646 |
| 2014-06-13 | 3,685 | 3,709 | 3,640 | 3,704 | 4,541,200 | 3,704 |
| 2014-06-12 | 3,693 | 3,709 | 3,672 | 3,694 | 2,087,400 | 3,694 |
| 2014-06-11 | 3,684 | 3,724 | 3,679 | 3,714 | 2,367,100 | 3,714 |
| 2014-06-10 | 3,715 | 3,725 | 3,671 | 3,679 | 2,090,000 | 3,679 |
| 2014-06-09 | 3,717 | 3,729 | 3,703 | 3,706 | 2,387,600 | 3,706 |
| 2014-06-06 | 3,709 | 3,709 | 3,672 | 3,695 | 3,834,900 | 3,695 |
| 2014-06-05 | 3,700 | 3,716 | 3,685 | 3,697 | 2,843,700 | 3,697 |
| 2014-06-04 | 3,680 | 3,700 | 3,658 | 3,700 | 2,885,300 | 3,700 |
| 2014-06-03 | 3,696 | 3,699 | 3,656 | 3,660 | 3,002,900 | 3,660 |
| 2014-06-02 | 3,670 | 3,683 | 3,635 | 3,669 | 3,381,400 | 3,669 |
| 2014-05-30 | 3,628 | 3,676 | 3,625 | 3,676 | 3,809,000 | 3,676 |
| 2014-05-29 | 3,590 | 3,622 | 3,585 | 3,614 | 2,504,400 | 3,614 |
| 2014-05-28 | 3,615 | 3,617 | 3,570 | 3,583 | 2,111,900 | 3,583 |
| 2014-05-27 | 3,572 | 3,618 | 3,569 | 3,589 | 2,868,100 | 3,589 |
| 2014-05-26 | 3,550 | 3,577 | 3,526 | 3,575 | 2,800,000 | 3,575 |
| 2014-05-23 | 3,480 | 3,513 | 3,475 | 3,499 | 4,260,700 | 3,499 |
| 2014-05-22 | 3,426 | 3,465 | 3,411 | 3,447 | 3,342,700 | 3,447 |
| 2014-05-21 | 3,380 | 3,410 | 3,362 | 3,399 | 2,814,200 | 3,399 |
| 2014-05-20 | 3,410 | 3,432 | 3,377 | 3,386 | 3,434,400 | 3,386 |
| 2014-05-19 | 3,483 | 3,487 | 3,405 | 3,405 | 3,180,300 | 3,405 |
| 2014-05-16 | 3,486 | 3,496 | 3,472 | 3,488 | 3,259,200 | 3,488 |
| 2014-05-15 | 3,519 | 3,553 | 3,498 | 3,544 | 3,427,800 | 3,544 |
| 2014-05-14 | 3,473 | 3,536 | 3,469 | 3,528 | 4,983,000 | 3,528 |
| 2014-05-13 | 3,550 | 3,560 | 3,465 | 3,473 | 6,861,900 | 3,473 |
| 2014-05-12 | 3,640 | 3,654 | 3,533 | 3,536 | 4,023,400 | 3,536 |
| 2014-05-09 | 3,654 | 3,714 | 3,644 | 3,700 | 2,625,400 | 3,700 |
| 2014-05-08 | 3,645 | 3,658 | 3,622 | 3,636 | 1,856,400 | 3,636 |
| 2014-05-07 | 3,680 | 3,684 | 3,600 | 3,608 | 3,024,800 | 3,608 |
| 2014-05-02 | 3,708 | 3,723 | 3,681 | 3,698 | 1,631,100 | 3,698 |
| 2014-05-01 | 3,694 | 3,697 | 3,647 | 3,682 | 1,836,700 | 3,682 |
| 2014-04-30 | 3,749 | 3,760 | 3,650 | 3,660 | 3,008,500 | 3,660 |
| 2014-04-28 | 3,699 | 3,737 | 3,673 | 3,724 | 3,280,100 | 3,724 |
| 2014-04-25 | 3,662 | 3,723 | 3,631 | 3,712 | 3,366,700 | 3,712 |
| 2014-04-24 | 3,704 | 3,729 | 3,622 | 3,651 | 2,517,600 | 3,651 |
| 2014-04-23 | 3,672 | 3,705 | 3,641 | 3,704 | 4,141,400 | 3,704 |
| 2014-04-22 | 3,542 | 3,628 | 3,542 | 3,612 | 3,921,100 | 3,612 |
| 2014-04-21 | 3,551 | 3,576 | 3,521 | 3,525 | 2,358,300 | 3,525 |
| 2014-04-18 | 3,529 | 3,571 | 3,511 | 3,568 | 2,041,300 | 3,568 |
| 2014-04-17 | 3,543 | 3,562 | 3,500 | 3,507 | 2,534,300 | 3,507 |
| 2014-04-16 | 3,490 | 3,543 | 3,483 | 3,543 | 2,342,000 | 3,543 |
| 2014-04-15 | 3,510 | 3,518 | 3,468 | 3,488 | 2,485,200 | 3,488 |
| 2014-04-14 | 3,509 | 3,510 | 3,464 | 3,467 | 3,768,100 | 3,467 |
| 2014-04-11 | 3,504 | 3,567 | 3,501 | 3,525 | 3,221,200 | 3,525 |
| 2014-04-10 | 3,635 | 3,640 | 3,568 | 3,574 | 2,217,300 | 3,574 |
| 2014-04-09 | 3,570 | 3,629 | 3,553 | 3,573 | 2,937,800 | 3,573 |
| 2014-04-08 | 3,677 | 3,698 | 3,624 | 3,625 | 3,075,100 | 3,625 |
| 2014-04-07 | 3,768 | 3,768 | 3,729 | 3,745 | 2,410,700 | 3,745 |
| 2014-04-04 | 3,743 | 3,785 | 3,741 | 3,773 | 1,801,700 | 3,773 |
| 2014-04-03 | 3,720 | 3,765 | 3,713 | 3,740 | 2,503,000 | 3,740 |
| 2014-04-02 | 3,710 | 3,729 | 3,665 | 3,696 | 2,884,900 | 3,696 |
| 2014-04-01 | 3,698 | 3,721 | 3,645 | 3,668 | 2,209,700 | 3,668 |
| 2014-03-31 | 3,633 | 3,667 | 3,614 | 3,660 | 2,150,400 | 3,660 |
| 2014-03-28 | 3,587 | 3,592 | 3,548 | 3,588 | 1,936,300 | 3,588 |
| 2014-03-27 | 3,587 | 3,596 | 3,494 | 3,587 | 3,753,400 | 3,587 |
| 2014-03-26 | 3,518 | 3,544 | 3,495 | 3,541 | 2,670,100 | 3,541 |
| 2014-03-25 | 3,423 | 3,507 | 3,402 | 3,507 | 4,465,800 | 3,507 |
| 2014-03-24 | 3,493 | 3,500 | 3,450 | 3,463 | 4,648,700 | 3,463 |
| 2014-03-20 | 3,601 | 3,601 | 3,503 | 3,503 | 3,662,800 | 3,503 |
| 2014-03-19 | 3,580 | 3,608 | 3,522 | 3,549 | 2,657,100 | 3,549 |
| 2014-03-18 | 3,571 | 3,579 | 3,533 | 3,549 | 1,812,200 | 3,549 |
| 2014-03-17 | 3,563 | 3,583 | 3,509 | 3,525 | 2,657,900 | 3,525 |
| 2014-03-14 | 3,590 | 3,621 | 3,560 | 3,563 | 5,804,600 | 3,563 |
| 2014-03-13 | 3,713 | 3,744 | 3,689 | 3,694 | 2,020,100 | 3,694 |
| 2014-03-12 | 3,771 | 3,774 | 3,720 | 3,725 | 2,275,700 | 3,725 |
| 2014-03-11 | 3,810 | 3,820 | 3,782 | 3,800 | 1,561,200 | 3,800 |
| 2014-03-10 | 3,823 | 3,843 | 3,773 | 3,792 | 2,053,200 | 3,792 |
| 2014-03-07 | 3,800 | 3,842 | 3,777 | 3,809 | 3,407,000 | 3,809 |
| 2014-03-06 | 3,735 | 3,769 | 3,711 | 3,769 | 2,475,300 | 3,769 |
| 2014-03-05 | 3,750 | 3,786 | 3,721 | 3,749 | 3,464,100 | 3,749 |
| 2014-03-04 | 3,600 | 3,716 | 3,596 | 3,703 | 2,447,000 | 3,703 |
| 2014-03-03 | 3,613 | 3,650 | 3,583 | 3,621 | 2,708,000 | 3,621 |
| 2014-02-28 | 3,693 | 3,712 | 3,636 | 3,667 | 2,470,300 | 3,667 |
| 2014-02-27 | 3,701 | 3,737 | 3,691 | 3,694 | 1,625,100 | 3,694 |
| 2014-02-26 | 3,681 | 3,722 | 3,672 | 3,706 | 1,480,200 | 3,706 |
| 2014-02-25 | 3,687 | 3,725 | 3,680 | 3,710 | 2,173,200 | 3,710 |
| 2014-02-24 | 3,659 | 3,710 | 3,624 | 3,677 | 3,148,400 | 3,677 |
| 2014-02-21 | 3,629 | 3,655 | 3,574 | 3,620 | 5,096,600 | 3,620 |
| 2014-02-20 | 3,634 | 3,634 | 3,553 | 3,581 | 5,530,100 | 3,581 |
| 2014-02-19 | 3,740 | 3,789 | 3,634 | 3,637 | 7,318,500 | 3,637 |
| 2014-02-18 | 3,716 | 3,819 | 3,686 | 3,801 | 3,440,900 | 3,801 |
| 2014-02-17 | 3,660 | 3,687 | 3,617 | 3,679 | 2,938,900 | 3,679 |
| 2014-02-14 | 3,650 | 3,747 | 3,643 | 3,662 | 4,657,200 | 3,662 |
| 2014-02-13 | 3,761 | 3,798 | 3,698 | 3,705 | 2,265,900 | 3,705 |
| 2014-02-12 | 3,669 | 3,782 | 3,666 | 3,770 | 3,687,000 | 3,770 |
| 2014-02-10 | 3,650 | 3,661 | 3,572 | 3,618 | 2,506,100 | 3,618 |
| 2014-02-07 | 3,580 | 3,596 | 3,523 | 3,591 | 2,728,000 | 3,591 |
| 2014-02-06 | 3,520 | 3,598 | 3,520 | 3,520 | 2,651,800 | 3,520 |
| 2014-02-05 | 3,541 | 3,588 | 3,505 | 3,580 | 3,747,700 | 3,580 |
| 2014-02-04 | 3,574 | 3,605 | 3,499 | 3,500 | 4,390,300 | 3,500 |
| 2014-02-03 | 3,680 | 3,739 | 3,670 | 3,723 | 2,493,500 | 3,723 |
| 2014-01-31 | 3,760 | 3,779 | 3,700 | 3,734 | 2,511,100 | 3,734 |
| 2014-01-30 | 3,805 | 3,833 | 3,746 | 3,772 | 2,893,500 | 3,772 |
| 2014-01-29 | 3,852 | 3,900 | 3,841 | 3,900 | 3,459,400 | 3,900 |
| 2014-01-28 | 3,814 | 3,855 | 3,784 | 3,821 | 3,508,400 | 3,821 |
| 2014-01-27 | 3,810 | 3,834 | 3,800 | 3,800 | 3,639,700 | 3,800 |
| 2014-01-24 | 3,895 | 3,935 | 3,863 | 3,900 | 3,394,000 | 3,900 |
| 2014-01-23 | 3,960 | 3,971 | 3,926 | 3,931 | 2,649,500 | 3,931 |
| 2014-01-22 | 3,930 | 3,979 | 3,896 | 3,957 | 2,982,900 | 3,957 |
| 2014-01-21 | 3,900 | 3,974 | 3,896 | 3,931 | 2,271,700 | 3,931 |
| 2014-01-20 | 3,949 | 3,951 | 3,872 | 3,885 | 2,623,200 | 3,885 |
| 2014-01-17 | 3,978 | 3,978 | 3,906 | 3,940 | 3,626,000 | 3,940 |
| 2014-01-16 | 3,982 | 4,012 | 3,943 | 3,977 | 3,226,200 | 3,977 |
| 2014-01-15 | 3,950 | 3,958 | 3,918 | 3,955 | 2,936,000 | 3,955 |
| 2014-01-14 | 3,856 | 3,891 | 3,833 | 3,846 | 3,569,100 | 3,846 |
| 2014-01-10 | 3,870 | 3,960 | 3,865 | 3,945 | 3,860,700 | 3,945 |
| 2014-01-09 | 3,930 | 3,950 | 3,900 | 3,900 | 3,081,900 | 3,900 |
| 2014-01-08 | 3,905 | 3,960 | 3,905 | 3,955 | 2,472,100 | 3,955 |
| 2014-01-07 | 3,865 | 3,900 | 3,865 | 3,880 | 2,141,200 | 3,880 |
| 2014-01-06 | 3,910 | 3,925 | 3,850 | 3,895 | 3,919,300 | 3,895 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株