5110 住友ゴム工業(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 | 1,795 | 1,815 | 1,789 | 1,800 | 978,600 | 1,800 |
| 2014-12-29 | 1,805 | 1,811 | 1,752 | 1,780 | 1,162,000 | 1,780 |
| 2014-12-26 | 1,812 | 1,823 | 1,791 | 1,797 | 1,345,100 | 1,797 |
| 2014-12-25 | 1,858 | 1,867 | 1,831 | 1,833 | 806,000 | 1,833 |
| 2014-12-24 | 1,871 | 1,875 | 1,858 | 1,859 | 574,900 | 1,859 |
| 2014-12-22 | 1,860 | 1,868 | 1,836 | 1,843 | 762,200 | 1,843 |
| 2014-12-19 | 1,865 | 1,872 | 1,833 | 1,853 | 1,206,900 | 1,853 |
| 2014-12-18 | 1,799 | 1,857 | 1,799 | 1,828 | 1,871,500 | 1,828 |
| 2014-12-17 | 1,709 | 1,755 | 1,702 | 1,747 | 1,611,600 | 1,747 |
| 2014-12-16 | 1,718 | 1,721 | 1,702 | 1,707 | 1,082,400 | 1,707 |
| 2014-12-15 | 1,762 | 1,777 | 1,741 | 1,745 | 992,800 | 1,745 |
| 2014-12-12 | 1,768 | 1,807 | 1,758 | 1,790 | 1,382,600 | 1,790 |
| 2014-12-11 | 1,743 | 1,797 | 1,741 | 1,792 | 1,643,500 | 1,792 |
| 2014-12-10 | 1,770 | 1,807 | 1,762 | 1,786 | 2,699,600 | 1,786 |
| 2014-12-09 | 1,900 | 1,920 | 1,879 | 1,881 | 1,080,300 | 1,881 |
| 2014-12-08 | 1,925 | 1,939 | 1,909 | 1,924 | 1,154,300 | 1,924 |
| 2014-12-05 | 1,900 | 1,914 | 1,878 | 1,908 | 1,225,000 | 1,908 |
| 2014-12-04 | 1,885 | 1,913 | 1,885 | 1,898 | 1,254,700 | 1,898 |
| 2014-12-03 | 1,900 | 1,916 | 1,852 | 1,858 | 1,440,200 | 1,858 |
| 2014-12-02 | 1,862 | 1,870 | 1,842 | 1,868 | 1,041,800 | 1,868 |
| 2014-12-01 | 1,819 | 1,868 | 1,818 | 1,866 | 1,571,400 | 1,866 |
| 2014-11-28 | 1,789 | 1,808 | 1,789 | 1,808 | 1,270,400 | 1,808 |
| 2014-11-27 | 1,817 | 1,832 | 1,787 | 1,788 | 1,300,300 | 1,788 |
| 2014-11-26 | 1,795 | 1,833 | 1,790 | 1,826 | 1,452,600 | 1,826 |
| 2014-11-25 | 1,737 | 1,800 | 1,723 | 1,800 | 2,195,700 | 1,800 |
| 2014-11-21 | 1,700 | 1,707 | 1,677 | 1,705 | 975,900 | 1,705 |
| 2014-11-20 | 1,693 | 1,717 | 1,686 | 1,705 | 1,094,700 | 1,705 |
| 2014-11-19 | 1,662 | 1,683 | 1,661 | 1,677 | 834,100 | 1,677 |
| 2014-11-18 | 1,646 | 1,663 | 1,642 | 1,657 | 1,009,100 | 1,657 |
| 2014-11-17 | 1,675 | 1,675 | 1,628 | 1,636 | 1,305,900 | 1,636 |
| 2014-11-14 | 1,678 | 1,680 | 1,666 | 1,680 | 960,400 | 1,680 |
| 2014-11-13 | 1,630 | 1,654 | 1,625 | 1,654 | 1,235,300 | 1,654 |
| 2014-11-12 | 1,633 | 1,644 | 1,622 | 1,624 | 1,193,100 | 1,624 |
| 2014-11-11 | 1,633 | 1,638 | 1,610 | 1,621 | 1,416,200 | 1,621 |
| 2014-11-10 | 1,614 | 1,633 | 1,605 | 1,633 | 1,077,300 | 1,633 |
| 2014-11-07 | 1,606 | 1,624 | 1,596 | 1,619 | 1,338,100 | 1,619 |
| 2014-11-06 | 1,601 | 1,624 | 1,597 | 1,604 | 1,674,800 | 1,604 |
| 2014-11-05 | 1,568 | 1,597 | 1,563 | 1,597 | 2,071,200 | 1,597 |
| 2014-11-04 | 1,580 | 1,585 | 1,552 | 1,563 | 2,219,800 | 1,563 |
| 2014-10-31 | 1,499 | 1,519 | 1,486 | 1,514 | 1,548,200 | 1,514 |
| 2014-10-30 | 1,468 | 1,488 | 1,464 | 1,480 | 1,086,300 | 1,480 |
| 2014-10-29 | 1,453 | 1,469 | 1,447 | 1,459 | 1,366,100 | 1,459 |
| 2014-10-28 | 1,448 | 1,451 | 1,441 | 1,447 | 655,200 | 1,447 |
| 2014-10-27 | 1,458 | 1,465 | 1,446 | 1,449 | 1,034,200 | 1,449 |
| 2014-10-24 | 1,446 | 1,448 | 1,430 | 1,442 | 1,142,700 | 1,442 |
| 2014-10-23 | 1,452 | 1,452 | 1,428 | 1,435 | 880,100 | 1,435 |
| 2014-10-22 | 1,445 | 1,454 | 1,438 | 1,450 | 1,388,700 | 1,450 |
| 2014-10-21 | 1,450 | 1,461 | 1,411 | 1,423 | 2,199,900 | 1,423 |
| 2014-10-20 | 1,436 | 1,462 | 1,434 | 1,456 | 1,634,600 | 1,456 |
| 2014-10-17 | 1,441 | 1,443 | 1,411 | 1,411 | 1,208,900 | 1,411 |
| 2014-10-16 | 1,439 | 1,453 | 1,434 | 1,441 | 1,837,500 | 1,441 |
| 2014-10-15 | 1,453 | 1,470 | 1,452 | 1,462 | 857,300 | 1,462 |
| 2014-10-14 | 1,455 | 1,468 | 1,444 | 1,452 | 1,437,000 | 1,452 |
| 2014-10-10 | 1,491 | 1,494 | 1,471 | 1,482 | 1,189,600 | 1,482 |
| 2014-10-09 | 1,510 | 1,515 | 1,502 | 1,507 | 826,500 | 1,507 |
| 2014-10-08 | 1,515 | 1,525 | 1,501 | 1,506 | 1,120,000 | 1,506 |
| 2014-10-07 | 1,554 | 1,563 | 1,544 | 1,544 | 938,800 | 1,544 |
| 2014-10-06 | 1,554 | 1,568 | 1,548 | 1,553 | 1,368,000 | 1,553 |
| 2014-10-03 | 1,550 | 1,578 | 1,541 | 1,545 | 1,832,300 | 1,545 |
| 2014-10-02 | 1,540 | 1,554 | 1,534 | 1,540 | 2,950,200 | 1,540 |
| 2014-10-01 | 1,559 | 1,563 | 1,537 | 1,540 | 1,708,800 | 1,540 |
| 2014-09-30 | 1,561 | 1,562 | 1,543 | 1,559 | 1,074,800 | 1,559 |
| 2014-09-29 | 1,575 | 1,577 | 1,554 | 1,565 | 1,005,100 | 1,565 |
| 2014-09-26 | 1,565 | 1,571 | 1,555 | 1,563 | 1,084,700 | 1,563 |
| 2014-09-25 | 1,561 | 1,581 | 1,550 | 1,581 | 1,522,600 | 1,581 |
| 2014-09-24 | 1,574 | 1,577 | 1,545 | 1,561 | 3,377,500 | 1,561 |
| 2014-09-22 | 1,599 | 1,608 | 1,588 | 1,601 | 810,600 | 1,601 |
| 2014-09-19 | 1,564 | 1,590 | 1,540 | 1,589 | 1,500,500 | 1,589 |
| 2014-09-18 | 1,573 | 1,580 | 1,564 | 1,569 | 1,121,100 | 1,569 |
| 2014-09-17 | 1,564 | 1,569 | 1,551 | 1,555 | 957,100 | 1,555 |
| 2014-09-16 | 1,559 | 1,572 | 1,551 | 1,561 | 1,552,700 | 1,561 |
| 2014-09-12 | 1,557 | 1,557 | 1,545 | 1,553 | 1,251,700 | 1,553 |
| 2014-09-11 | 1,548 | 1,549 | 1,539 | 1,541 | 928,700 | 1,541 |
| 2014-09-10 | 1,527 | 1,540 | 1,521 | 1,540 | 904,300 | 1,540 |
| 2014-09-09 | 1,540 | 1,550 | 1,524 | 1,527 | 981,800 | 1,527 |
| 2014-09-08 | 1,533 | 1,540 | 1,520 | 1,525 | 1,273,200 | 1,525 |
| 2014-09-05 | 1,509 | 1,525 | 1,509 | 1,524 | 1,464,300 | 1,524 |
| 2014-09-04 | 1,498 | 1,503 | 1,494 | 1,498 | 1,568,800 | 1,498 |
| 2014-09-03 | 1,501 | 1,507 | 1,489 | 1,494 | 950,900 | 1,494 |
| 2014-09-02 | 1,491 | 1,503 | 1,490 | 1,497 | 852,400 | 1,497 |
| 2014-09-01 | 1,485 | 1,499 | 1,482 | 1,491 | 571,000 | 1,491 |
| 2014-08-29 | 1,480 | 1,492 | 1,473 | 1,486 | 1,093,800 | 1,486 |
| 2014-08-28 | 1,484 | 1,496 | 1,471 | 1,477 | 863,200 | 1,477 |
| 2014-08-27 | 1,488 | 1,501 | 1,485 | 1,493 | 813,200 | 1,493 |
| 2014-08-26 | 1,492 | 1,502 | 1,478 | 1,483 | 735,000 | 1,483 |
| 2014-08-25 | 1,501 | 1,507 | 1,484 | 1,495 | 877,200 | 1,495 |
| 2014-08-22 | 1,492 | 1,502 | 1,484 | 1,491 | 1,144,100 | 1,491 |
| 2014-08-21 | 1,469 | 1,480 | 1,462 | 1,480 | 965,700 | 1,480 |
| 2014-08-20 | 1,461 | 1,463 | 1,451 | 1,452 | 614,300 | 1,452 |
| 2014-08-19 | 1,463 | 1,477 | 1,456 | 1,461 | 658,500 | 1,461 |
| 2014-08-18 | 1,448 | 1,453 | 1,441 | 1,445 | 606,900 | 1,445 |
| 2014-08-15 | 1,451 | 1,453 | 1,441 | 1,445 | 883,200 | 1,445 |
| 2014-08-14 | 1,453 | 1,459 | 1,445 | 1,455 | 918,200 | 1,455 |
| 2014-08-13 | 1,448 | 1,460 | 1,441 | 1,452 | 774,800 | 1,452 |
| 2014-08-12 | 1,451 | 1,470 | 1,449 | 1,454 | 808,900 | 1,454 |
| 2014-08-11 | 1,468 | 1,471 | 1,448 | 1,453 | 1,191,400 | 1,453 |
| 2014-08-08 | 1,490 | 1,509 | 1,438 | 1,438 | 2,634,500 | 1,438 |
| 2014-08-07 | 1,444 | 1,454 | 1,426 | 1,446 | 1,165,500 | 1,446 |
| 2014-08-06 | 1,455 | 1,463 | 1,444 | 1,447 | 828,400 | 1,447 |
| 2014-08-05 | 1,496 | 1,500 | 1,470 | 1,470 | 663,500 | 1,470 |
| 2014-08-04 | 1,505 | 1,512 | 1,493 | 1,501 | 831,400 | 1,501 |
| 2014-08-01 | 1,500 | 1,528 | 1,484 | 1,520 | 1,337,300 | 1,520 |
| 2014-07-31 | 1,525 | 1,535 | 1,505 | 1,506 | 823,900 | 1,506 |
| 2014-07-30 | 1,510 | 1,524 | 1,509 | 1,510 | 873,900 | 1,510 |
| 2014-07-29 | 1,491 | 1,503 | 1,484 | 1,501 | 635,600 | 1,501 |
| 2014-07-28 | 1,496 | 1,499 | 1,488 | 1,498 | 614,600 | 1,498 |
| 2014-07-25 | 1,486 | 1,490 | 1,475 | 1,489 | 712,700 | 1,489 |
| 2014-07-24 | 1,480 | 1,487 | 1,469 | 1,480 | 813,100 | 1,480 |
| 2014-07-23 | 1,476 | 1,483 | 1,459 | 1,468 | 992,000 | 1,468 |
| 2014-07-22 | 1,491 | 1,501 | 1,474 | 1,476 | 1,266,300 | 1,476 |
| 2014-07-18 | 1,505 | 1,507 | 1,484 | 1,492 | 1,532,900 | 1,492 |
| 2014-07-17 | 1,534 | 1,543 | 1,507 | 1,513 | 1,558,800 | 1,513 |
| 2014-07-16 | 1,498 | 1,516 | 1,493 | 1,504 | 1,090,800 | 1,504 |
| 2014-07-15 | 1,480 | 1,503 | 1,479 | 1,500 | 1,307,400 | 1,500 |
| 2014-07-14 | 1,459 | 1,478 | 1,457 | 1,476 | 733,300 | 1,476 |
| 2014-07-11 | 1,452 | 1,462 | 1,447 | 1,459 | 792,000 | 1,459 |
| 2014-07-10 | 1,480 | 1,485 | 1,459 | 1,462 | 1,073,200 | 1,462 |
| 2014-07-09 | 1,451 | 1,476 | 1,451 | 1,473 | 689,200 | 1,473 |
| 2014-07-08 | 1,476 | 1,477 | 1,456 | 1,466 | 1,292,900 | 1,466 |
| 2014-07-07 | 1,481 | 1,489 | 1,478 | 1,480 | 716,500 | 1,480 |
| 2014-07-04 | 1,489 | 1,497 | 1,483 | 1,487 | 978,300 | 1,487 |
| 2014-07-03 | 1,496 | 1,500 | 1,480 | 1,482 | 1,064,600 | 1,482 |
| 2014-07-02 | 1,489 | 1,496 | 1,478 | 1,485 | 1,558,700 | 1,485 |
| 2014-07-01 | 1,471 | 1,480 | 1,465 | 1,471 | 1,062,900 | 1,471 |
| 2014-06-30 | 1,447 | 1,464 | 1,438 | 1,462 | 1,323,800 | 1,462 |
| 2014-06-27 | 1,479 | 1,479 | 1,442 | 1,453 | 1,743,600 | 1,453 |
| 2014-06-26 | 1,497 | 1,503 | 1,450 | 1,456 | 2,561,700 | 1,456 |
| 2014-06-25 | 1,476 | 1,521 | 1,471 | 1,489 | 3,193,600 | 1,489 |
| 2014-06-24 | 1,549 | 1,561 | 1,527 | 1,556 | 1,278,900 | 1,556 |
| 2014-06-23 | 1,576 | 1,580 | 1,554 | 1,565 | 1,135,700 | 1,565 |
| 2014-06-20 | 1,553 | 1,576 | 1,553 | 1,576 | 1,814,300 | 1,576 |
| 2014-06-19 | 1,547 | 1,561 | 1,540 | 1,559 | 901,600 | 1,559 |
| 2014-06-18 | 1,549 | 1,558 | 1,543 | 1,551 | 995,700 | 1,551 |
| 2014-06-17 | 1,559 | 1,559 | 1,540 | 1,545 | 1,017,900 | 1,545 |
| 2014-06-16 | 1,562 | 1,565 | 1,547 | 1,551 | 716,600 | 1,551 |
| 2014-06-13 | 1,558 | 1,567 | 1,540 | 1,564 | 1,181,600 | 1,564 |
| 2014-06-12 | 1,563 | 1,578 | 1,558 | 1,577 | 1,158,300 | 1,577 |
| 2014-06-11 | 1,545 | 1,579 | 1,544 | 1,566 | 1,093,600 | 1,566 |
| 2014-06-10 | 1,533 | 1,546 | 1,525 | 1,543 | 1,043,300 | 1,543 |
| 2014-06-09 | 1,527 | 1,540 | 1,524 | 1,537 | 752,300 | 1,537 |
| 2014-06-06 | 1,545 | 1,545 | 1,521 | 1,526 | 1,005,100 | 1,526 |
| 2014-06-05 | 1,525 | 1,545 | 1,519 | 1,539 | 1,179,700 | 1,539 |
| 2014-06-04 | 1,525 | 1,526 | 1,513 | 1,519 | 843,200 | 1,519 |
| 2014-06-03 | 1,521 | 1,525 | 1,508 | 1,518 | 878,500 | 1,518 |
| 2014-06-02 | 1,508 | 1,519 | 1,495 | 1,508 | 1,130,300 | 1,508 |
| 2014-05-30 | 1,501 | 1,534 | 1,498 | 1,509 | 1,787,000 | 1,509 |
| 2014-05-29 | 1,469 | 1,498 | 1,463 | 1,490 | 1,195,200 | 1,490 |
| 2014-05-28 | 1,461 | 1,470 | 1,452 | 1,466 | 1,256,200 | 1,466 |
| 2014-05-27 | 1,463 | 1,475 | 1,458 | 1,460 | 563,700 | 1,460 |
| 2014-05-26 | 1,475 | 1,479 | 1,446 | 1,461 | 967,800 | 1,461 |
| 2014-05-23 | 1,432 | 1,473 | 1,432 | 1,464 | 1,493,700 | 1,464 |
| 2014-05-22 | 1,399 | 1,451 | 1,394 | 1,425 | 2,484,500 | 1,425 |
| 2014-05-21 | 1,362 | 1,379 | 1,350 | 1,374 | 866,700 | 1,374 |
| 2014-05-20 | 1,374 | 1,384 | 1,359 | 1,376 | 858,800 | 1,376 |
| 2014-05-19 | 1,371 | 1,373 | 1,357 | 1,361 | 794,000 | 1,361 |
| 2014-05-16 | 1,360 | 1,371 | 1,352 | 1,369 | 767,000 | 1,369 |
| 2014-05-15 | 1,353 | 1,387 | 1,345 | 1,385 | 1,100,300 | 1,385 |
| 2014-05-14 | 1,363 | 1,374 | 1,358 | 1,368 | 1,233,400 | 1,368 |
| 2014-05-13 | 1,374 | 1,381 | 1,351 | 1,380 | 1,295,300 | 1,380 |
| 2014-05-12 | 1,346 | 1,369 | 1,326 | 1,360 | 2,151,100 | 1,360 |
| 2014-05-09 | 1,408 | 1,444 | 1,368 | 1,369 | 2,338,200 | 1,369 |
| 2014-05-08 | 1,364 | 1,398 | 1,361 | 1,391 | 1,125,300 | 1,391 |
| 2014-05-07 | 1,397 | 1,397 | 1,364 | 1,378 | 1,485,500 | 1,378 |
| 2014-05-02 | 1,419 | 1,420 | 1,402 | 1,419 | 867,600 | 1,419 |
| 2014-05-01 | 1,419 | 1,422 | 1,397 | 1,418 | 904,100 | 1,418 |
| 2014-04-30 | 1,446 | 1,450 | 1,417 | 1,419 | 837,800 | 1,419 |
| 2014-04-28 | 1,420 | 1,426 | 1,411 | 1,418 | 877,500 | 1,418 |
| 2014-04-25 | 1,441 | 1,451 | 1,428 | 1,436 | 722,100 | 1,436 |
| 2014-04-24 | 1,449 | 1,462 | 1,427 | 1,440 | 1,274,600 | 1,440 |
| 2014-04-23 | 1,450 | 1,469 | 1,441 | 1,448 | 1,595,300 | 1,448 |
| 2014-04-22 | 1,411 | 1,446 | 1,411 | 1,432 | 1,243,400 | 1,432 |
| 2014-04-21 | 1,407 | 1,418 | 1,402 | 1,408 | 703,700 | 1,408 |
| 2014-04-18 | 1,407 | 1,410 | 1,396 | 1,408 | 860,400 | 1,408 |
| 2014-04-17 | 1,413 | 1,416 | 1,401 | 1,406 | 1,425,400 | 1,406 |
| 2014-04-16 | 1,404 | 1,435 | 1,400 | 1,418 | 2,092,400 | 1,418 |
| 2014-04-15 | 1,364 | 1,395 | 1,357 | 1,384 | 1,752,300 | 1,384 |
| 2014-04-14 | 1,349 | 1,367 | 1,345 | 1,355 | 1,133,400 | 1,355 |
| 2014-04-11 | 1,337 | 1,373 | 1,331 | 1,369 | 1,478,200 | 1,369 |
| 2014-04-10 | 1,380 | 1,392 | 1,356 | 1,362 | 1,151,300 | 1,362 |
| 2014-04-09 | 1,353 | 1,375 | 1,346 | 1,358 | 2,194,400 | 1,358 |
| 2014-04-08 | 1,371 | 1,383 | 1,363 | 1,370 | 1,274,700 | 1,370 |
| 2014-04-07 | 1,380 | 1,396 | 1,374 | 1,377 | 1,551,600 | 1,377 |
| 2014-04-04 | 1,366 | 1,395 | 1,342 | 1,393 | 3,080,700 | 1,393 |
| 2014-04-03 | 1,353 | 1,356 | 1,332 | 1,342 | 1,609,900 | 1,342 |
| 2014-04-02 | 1,318 | 1,354 | 1,295 | 1,340 | 2,407,600 | 1,340 |
| 2014-04-01 | 1,328 | 1,337 | 1,306 | 1,322 | 1,607,900 | 1,322 |
| 2014-03-31 | 1,310 | 1,317 | 1,296 | 1,314 | 1,551,500 | 1,314 |
| 2014-03-28 | 1,281 | 1,298 | 1,255 | 1,297 | 1,826,600 | 1,297 |
| 2014-03-27 | 1,255 | 1,288 | 1,243 | 1,284 | 2,654,900 | 1,284 |
| 2014-03-26 | 1,287 | 1,297 | 1,258 | 1,269 | 2,256,000 | 1,269 |
| 2014-03-25 | 1,277 | 1,292 | 1,252 | 1,287 | 2,431,500 | 1,287 |
| 2014-03-24 | 1,299 | 1,310 | 1,267 | 1,278 | 2,820,300 | 1,278 |
| 2014-03-20 | 1,350 | 1,353 | 1,296 | 1,298 | 1,372,300 | 1,298 |
| 2014-03-19 | 1,335 | 1,353 | 1,319 | 1,341 | 1,455,300 | 1,341 |
| 2014-03-18 | 1,338 | 1,345 | 1,319 | 1,330 | 894,000 | 1,330 |
| 2014-03-17 | 1,300 | 1,319 | 1,290 | 1,311 | 1,567,600 | 1,311 |
| 2014-03-14 | 1,312 | 1,327 | 1,303 | 1,304 | 1,558,400 | 1,304 |
| 2014-03-13 | 1,353 | 1,372 | 1,349 | 1,353 | 1,105,300 | 1,353 |
| 2014-03-12 | 1,388 | 1,389 | 1,360 | 1,362 | 1,458,600 | 1,362 |
| 2014-03-11 | 1,410 | 1,424 | 1,399 | 1,412 | 813,900 | 1,412 |
| 2014-03-10 | 1,400 | 1,424 | 1,396 | 1,411 | 1,393,200 | 1,411 |
| 2014-03-07 | 1,400 | 1,412 | 1,382 | 1,395 | 1,416,800 | 1,395 |
| 2014-03-06 | 1,367 | 1,398 | 1,361 | 1,392 | 962,400 | 1,392 |
| 2014-03-05 | 1,384 | 1,389 | 1,357 | 1,359 | 817,000 | 1,359 |
| 2014-03-04 | 1,329 | 1,370 | 1,322 | 1,359 | 885,300 | 1,359 |
| 2014-03-03 | 1,350 | 1,360 | 1,318 | 1,346 | 1,281,000 | 1,346 |
| 2014-02-28 | 1,369 | 1,376 | 1,358 | 1,369 | 866,000 | 1,369 |
| 2014-02-27 | 1,371 | 1,382 | 1,356 | 1,369 | 1,182,900 | 1,369 |
| 2014-02-26 | 1,358 | 1,383 | 1,358 | 1,370 | 841,000 | 1,370 |
| 2014-02-25 | 1,360 | 1,387 | 1,360 | 1,377 | 1,445,100 | 1,377 |
| 2014-02-24 | 1,350 | 1,382 | 1,337 | 1,354 | 1,642,600 | 1,354 |
| 2014-02-21 | 1,311 | 1,355 | 1,310 | 1,350 | 2,538,400 | 1,350 |
| 2014-02-20 | 1,305 | 1,306 | 1,268 | 1,292 | 4,999,700 | 1,292 |
| 2014-02-19 | 1,310 | 1,330 | 1,299 | 1,310 | 4,714,300 | 1,310 |
| 2014-02-18 | 1,344 | 1,364 | 1,318 | 1,349 | 4,147,200 | 1,349 |
| 2014-02-17 | 1,330 | 1,379 | 1,329 | 1,374 | 2,167,600 | 1,374 |
| 2014-02-14 | 1,313 | 1,384 | 1,280 | 1,338 | 6,733,600 | 1,338 |
| 2014-02-13 | 1,436 | 1,457 | 1,386 | 1,389 | 1,462,500 | 1,389 |
| 2014-02-12 | 1,411 | 1,424 | 1,403 | 1,408 | 1,062,600 | 1,408 |
| 2014-02-10 | 1,401 | 1,404 | 1,377 | 1,380 | 827,900 | 1,380 |
| 2014-02-07 | 1,354 | 1,381 | 1,354 | 1,380 | 1,000,100 | 1,380 |
| 2014-02-06 | 1,330 | 1,344 | 1,320 | 1,320 | 1,409,000 | 1,320 |
| 2014-02-05 | 1,352 | 1,365 | 1,311 | 1,328 | 1,464,000 | 1,328 |
| 2014-02-04 | 1,350 | 1,361 | 1,320 | 1,335 | 1,823,200 | 1,335 |
| 2014-02-03 | 1,420 | 1,437 | 1,410 | 1,427 | 890,700 | 1,427 |
| 2014-01-31 | 1,453 | 1,464 | 1,424 | 1,435 | 771,300 | 1,435 |
| 2014-01-30 | 1,441 | 1,449 | 1,431 | 1,445 | 792,100 | 1,445 |
| 2014-01-29 | 1,456 | 1,473 | 1,443 | 1,471 | 1,005,200 | 1,471 |
| 2014-01-28 | 1,460 | 1,472 | 1,436 | 1,436 | 1,200,200 | 1,436 |
| 2014-01-27 | 1,477 | 1,483 | 1,457 | 1,457 | 1,751,400 | 1,457 |
| 2014-01-24 | 1,501 | 1,544 | 1,490 | 1,529 | 2,871,700 | 1,529 |
| 2014-01-23 | 1,518 | 1,518 | 1,495 | 1,497 | 851,400 | 1,497 |
| 2014-01-22 | 1,501 | 1,515 | 1,481 | 1,508 | 1,098,300 | 1,508 |
| 2014-01-21 | 1,508 | 1,516 | 1,503 | 1,504 | 742,500 | 1,504 |
| 2014-01-20 | 1,520 | 1,524 | 1,500 | 1,503 | 859,500 | 1,503 |
| 2014-01-17 | 1,519 | 1,528 | 1,511 | 1,520 | 1,020,300 | 1,520 |
| 2014-01-16 | 1,530 | 1,541 | 1,516 | 1,516 | 1,570,300 | 1,516 |
| 2014-01-15 | 1,531 | 1,531 | 1,507 | 1,515 | 1,142,400 | 1,515 |
| 2014-01-14 | 1,517 | 1,537 | 1,503 | 1,509 | 1,456,900 | 1,509 |
| 2014-01-10 | 1,538 | 1,543 | 1,521 | 1,539 | 1,108,100 | 1,539 |
| 2014-01-09 | 1,535 | 1,554 | 1,527 | 1,541 | 1,496,900 | 1,541 |
| 2014-01-08 | 1,486 | 1,537 | 1,477 | 1,536 | 2,068,600 | 1,536 |
| 2014-01-07 | 1,482 | 1,491 | 1,467 | 1,471 | 924,400 | 1,471 |
| 2014-01-06 | 1,491 | 1,492 | 1,474 | 1,485 | 1,127,800 | 1,485 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株