5161 西川ゴム工業(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 | 2,038 | 2,040 | 2,024 | 2,040 | 2,600 | 1,020 |
| 2014-12-29 | 2,019 | 2,030 | 2,010 | 2,010 | 2,100 | 1,005 |
| 2014-12-26 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 1,005 |
| 2014-12-25 | 2,019 | 2,020 | 2,017 | 2,017 | 3,500 | 1,008.50 |
| 2014-12-24 | 2,007 | 2,017 | 1,946 | 2,017 | 6,700 | 1,008.50 |
| 2014-12-22 | 2,000 | 2,007 | 2,000 | 2,007 | 8,400 | 1,003.50 |
| 2014-12-19 | 1,920 | 1,993 | 1,920 | 1,980 | 5,900 | 990 |
| 2014-12-18 | 1,919 | 1,919 | 1,915 | 1,915 | 900 | 957.50 |
| 2014-12-17 | 1,970 | 1,970 | 1,917 | 1,918 | 2,900 | 959 |
| 2014-12-16 | 1,920 | 1,990 | 1,919 | 1,980 | 10,800 | 990 |
| 2014-12-15 | 1,999 | 1,999 | 1,873 | 1,919 | 8,500 | 959.50 |
| 2014-12-12 | 1,984 | 1,990 | 1,972 | 1,972 | 800 | 986 |
| 2014-12-11 | 1,967 | 1,981 | 1,932 | 1,980 | 9,600 | 990 |
| 2014-12-10 | 1,939 | 2,000 | 1,939 | 1,967 | 43,700 | 983.50 |
| 2014-12-09 | 1,900 | 1,939 | 1,899 | 1,939 | 9,400 | 969.50 |
| 2014-12-08 | 1,898 | 1,939 | 1,879 | 1,890 | 15,800 | 945 |
| 2014-12-05 | 1,874 | 1,884 | 1,874 | 1,884 | 900 | 942 |
| 2014-12-04 | 1,860 | 1,883 | 1,860 | 1,883 | 3,800 | 941.50 |
| 2014-12-03 | 1,832 | 1,854 | 1,832 | 1,846 | 3,600 | 923 |
| 2014-12-02 | 1,833 | 1,833 | 1,832 | 1,832 | 600 | 916 |
| 2014-12-01 | 1,858 | 1,858 | 1,831 | 1,831 | 1,100 | 915.50 |
| 2014-11-28 | 1,808 | 1,859 | 1,808 | 1,858 | 4,800 | 929 |
| 2014-11-27 | 1,841 | 1,845 | 1,812 | 1,815 | 2,300 | 907.50 |
| 2014-11-26 | 1,859 | 1,869 | 1,859 | 1,869 | 4,100 | 934.50 |
| 2014-11-25 | 1,856 | 1,861 | 1,853 | 1,859 | 4,800 | 929.50 |
| 2014-11-21 | 1,860 | 1,860 | 1,800 | 1,856 | 2,000 | 928 |
| 2014-11-20 | 1,850 | 1,851 | 1,850 | 1,851 | 700 | 925.50 |
| 2014-11-19 | 1,853 | 1,853 | 1,830 | 1,850 | 7,100 | 925 |
| 2014-11-18 | 1,890 | 1,899 | 1,881 | 1,893 | 900 | 946.50 |
| 2014-11-17 | 1,880 | 1,949 | 1,869 | 1,930 | 42,800 | 965 |
| 2014-11-14 | 1,842 | 1,842 | 1,800 | 1,832 | 7,200 | 916 |
| 2014-11-13 | 1,765 | 1,844 | 1,760 | 1,823 | 10,000 | 911.50 |
| 2014-11-12 | 1,710 | 1,772 | 1,701 | 1,766 | 67,300 | 883 |
| 2014-11-11 | 1,930 | 1,930 | 1,661 | 1,693 | 25,000 | 846.50 |
| 2014-11-10 | 1,939 | 1,939 | 1,904 | 1,930 | 4,000 | 965 |
| 2014-11-07 | 1,901 | 1,928 | 1,901 | 1,907 | 1,100 | 953.50 |
| 2014-11-06 | 1,910 | 1,927 | 1,910 | 1,920 | 2,100 | 960 |
| 2014-11-05 | 1,904 | 1,935 | 1,904 | 1,935 | 4,200 | 967.50 |
| 2014-11-04 | 1,910 | 1,939 | 1,904 | 1,904 | 4,300 | 952 |
| 2014-10-31 | 1,920 | 1,934 | 1,899 | 1,904 | 4,300 | 952 |
| 2014-10-30 | 1,903 | 1,903 | 1,900 | 1,900 | 200 | 950 |
| 2014-10-29 | 1,900 | 1,903 | 1,900 | 1,903 | 700 | 951.50 |
| 2014-10-28 | 1,911 | 1,930 | 1,900 | 1,900 | 8,700 | 950 |
| 2014-10-27 | 1,929 | 1,929 | 1,889 | 1,926 | 500 | 963 |
| 2014-10-24 | 1,930 | 1,930 | 1,929 | 1,929 | 1,400 | 964.50 |
| 2014-10-23 | 1,904 | 1,921 | 1,902 | 1,913 | 1,500 | 956.50 |
| 2014-10-22 | 1,896 | 1,927 | 1,896 | 1,900 | 900 | 950 |
| 2014-10-20 | 1,888 | 1,935 | 1,888 | 1,920 | 7,600 | 960 |
| 2014-10-17 | 1,904 | 1,917 | 1,851 | 1,917 | 7,700 | 958.50 |
| 2014-10-16 | 1,841 | 1,920 | 1,841 | 1,913 | 11,800 | 956.50 |
| 2014-10-15 | 1,865 | 1,905 | 1,864 | 1,905 | 2,900 | 952.50 |
| 2014-10-14 | 1,865 | 1,865 | 1,825 | 1,825 | 6,100 | 912.50 |
| 2014-10-10 | 1,888 | 1,920 | 1,860 | 1,869 | 4,700 | 934.50 |
| 2014-10-09 | 1,919 | 1,932 | 1,873 | 1,890 | 2,200 | 945 |
| 2014-10-08 | 1,893 | 1,933 | 1,885 | 1,933 | 9,100 | 966.50 |
| 2014-10-07 | 1,916 | 1,934 | 1,915 | 1,933 | 7,500 | 966.50 |
| 2014-10-06 | 1,900 | 1,937 | 1,900 | 1,911 | 11,500 | 955.50 |
| 2014-10-03 | 1,826 | 1,900 | 1,826 | 1,900 | 3,600 | 950 |
| 2014-10-02 | 1,863 | 1,872 | 1,830 | 1,859 | 3,700 | 929.50 |
| 2014-10-01 | 1,897 | 1,898 | 1,860 | 1,897 | 2,300 | 948.50 |
| 2014-09-30 | 1,910 | 1,910 | 1,905 | 1,905 | 2,000 | 952.50 |
| 2014-09-29 | 1,926 | 1,926 | 1,910 | 1,910 | 1,400 | 955 |
| 2014-09-26 | 1,900 | 1,928 | 1,856 | 1,889 | 3,900 | 944.50 |
| 2014-09-25 | 1,938 | 1,939 | 1,925 | 1,937 | 3,900 | 968.50 |
| 2014-09-24 | 1,925 | 1,925 | 1,900 | 1,917 | 2,000 | 958.50 |
| 2014-09-22 | 1,910 | 1,939 | 1,910 | 1,925 | 4,000 | 962.50 |
| 2014-09-19 | 1,893 | 1,925 | 1,891 | 1,918 | 10,300 | 959 |
| 2014-09-18 | 1,891 | 1,910 | 1,888 | 1,890 | 5,100 | 945 |
| 2014-09-17 | 1,910 | 1,910 | 1,888 | 1,888 | 9,100 | 944 |
| 2014-09-16 | 1,920 | 1,920 | 1,890 | 1,890 | 4,500 | 945 |
| 2014-09-12 | 1,918 | 1,930 | 1,904 | 1,928 | 8,200 | 964 |
| 2014-09-11 | 1,912 | 1,917 | 1,910 | 1,917 | 5,600 | 958.50 |
| 2014-09-10 | 1,913 | 1,913 | 1,900 | 1,900 | 4,100 | 950 |
| 2014-09-09 | 1,905 | 1,913 | 1,905 | 1,913 | 4,500 | 956.50 |
| 2014-09-08 | 1,903 | 1,903 | 1,890 | 1,890 | 3,000 | 945 |
| 2014-09-05 | 1,870 | 1,914 | 1,870 | 1,902 | 3,400 | 951 |
| 2014-09-04 | 1,918 | 1,918 | 1,850 | 1,860 | 17,800 | 930 |
| 2014-09-03 | 1,894 | 1,918 | 1,894 | 1,913 | 9,600 | 956.50 |
| 2014-09-02 | 1,900 | 1,910 | 1,891 | 1,891 | 3,600 | 945.50 |
| 2014-09-01 | 1,893 | 1,893 | 1,861 | 1,890 | 5,800 | 945 |
| 2014-08-29 | 1,800 | 1,859 | 1,800 | 1,853 | 16,700 | 926.50 |
| 2014-08-28 | 1,800 | 1,810 | 1,800 | 1,809 | 2,200 | 904.50 |
| 2014-08-27 | 1,805 | 1,805 | 1,800 | 1,800 | 6,900 | 900 |
| 2014-08-26 | 1,800 | 1,805 | 1,791 | 1,805 | 1,800 | 902.50 |
| 2014-08-25 | 1,810 | 1,810 | 1,800 | 1,805 | 2,500 | 902.50 |
| 2014-08-22 | 1,790 | 1,810 | 1,788 | 1,788 | 800 | 894 |
| 2014-08-21 | 1,800 | 1,805 | 1,790 | 1,790 | 15,600 | 895 |
| 2014-08-20 | 1,799 | 1,801 | 1,795 | 1,800 | 17,500 | 900 |
| 2014-08-19 | 1,798 | 1,802 | 1,796 | 1,800 | 5,600 | 900 |
| 2014-08-18 | 1,798 | 1,798 | 1,764 | 1,770 | 9,900 | 885 |
| 2014-08-15 | 1,753 | 1,754 | 1,730 | 1,754 | 2,400 | 877 |
| 2014-08-14 | 1,725 | 1,731 | 1,725 | 1,726 | 3,400 | 863 |
| 2014-08-13 | 1,721 | 1,725 | 1,721 | 1,725 | 2,200 | 862.50 |
| 2014-08-12 | 1,766 | 1,766 | 1,720 | 1,721 | 1,200 | 860.50 |
| 2014-08-11 | 1,780 | 1,780 | 1,710 | 1,766 | 11,200 | 883 |
| 2014-08-08 | 1,800 | 1,824 | 1,732 | 1,780 | 13,300 | 890 |
| 2014-08-07 | 1,790 | 1,815 | 1,790 | 1,800 | 3,100 | 900 |
| 2014-08-06 | 1,784 | 1,789 | 1,780 | 1,786 | 9,700 | 893 |
| 2014-08-05 | 1,755 | 1,780 | 1,755 | 1,777 | 1,300 | 888.50 |
| 2014-08-04 | 1,764 | 1,787 | 1,764 | 1,772 | 2,200 | 886 |
| 2014-08-01 | 1,748 | 1,788 | 1,748 | 1,788 | 300 | 894 |
| 2014-07-31 | 1,780 | 1,789 | 1,772 | 1,780 | 6,600 | 890 |
| 2014-07-30 | 1,778 | 1,781 | 1,762 | 1,772 | 3,200 | 886 |
| 2014-07-29 | 1,780 | 1,783 | 1,742 | 1,742 | 9,200 | 871 |
| 2014-07-28 | 1,765 | 1,776 | 1,760 | 1,776 | 1,900 | 888 |
| 2014-07-25 | 1,783 | 1,795 | 1,776 | 1,776 | 4,700 | 888 |
| 2014-07-24 | 1,730 | 1,790 | 1,723 | 1,783 | 3,800 | 891.50 |
| 2014-07-23 | 1,740 | 1,740 | 1,730 | 1,730 | 2,100 | 865 |
| 2014-07-22 | 1,765 | 1,765 | 1,736 | 1,740 | 1,800 | 870 |
| 2014-07-18 | 1,754 | 1,768 | 1,745 | 1,760 | 4,600 | 880 |
| 2014-07-17 | 1,799 | 1,799 | 1,790 | 1,794 | 1,700 | 897 |
| 2014-07-16 | 1,800 | 1,803 | 1,790 | 1,792 | 1,900 | 896 |
| 2014-07-15 | 1,800 | 1,800 | 1,790 | 1,790 | 1,300 | 895 |
| 2014-07-14 | 1,790 | 1,803 | 1,790 | 1,803 | 1,400 | 901.50 |
| 2014-07-11 | 1,809 | 1,809 | 1,793 | 1,804 | 9,900 | 902 |
| 2014-07-10 | 1,798 | 1,808 | 1,790 | 1,803 | 16,500 | 901.50 |
| 2014-07-09 | 1,787 | 1,809 | 1,787 | 1,809 | 6,800 | 904.50 |
| 2014-07-08 | 1,778 | 1,800 | 1,777 | 1,800 | 3,900 | 900 |
| 2014-07-07 | 1,788 | 1,789 | 1,774 | 1,781 | 4,800 | 890.50 |
| 2014-07-04 | 1,774 | 1,793 | 1,774 | 1,783 | 3,900 | 891.50 |
| 2014-07-03 | 1,766 | 1,784 | 1,766 | 1,781 | 3,400 | 890.50 |
| 2014-07-02 | 1,760 | 1,767 | 1,760 | 1,766 | 1,000 | 883 |
| 2014-07-01 | 1,760 | 1,760 | 1,760 | 1,760 | 400 | 880 |
| 2014-06-30 | 1,741 | 1,770 | 1,741 | 1,760 | 6,000 | 880 |
| 2014-06-27 | 1,771 | 1,771 | 1,746 | 1,751 | 2,700 | 875.50 |
| 2014-06-26 | 1,770 | 1,780 | 1,770 | 1,771 | 2,200 | 885.50 |
| 2014-06-25 | 1,798 | 1,798 | 1,775 | 1,775 | 2,900 | 887.50 |
| 2014-06-24 | 1,755 | 1,798 | 1,750 | 1,778 | 6,100 | 889 |
| 2014-06-23 | 1,749 | 1,755 | 1,737 | 1,755 | 7,000 | 877.50 |
| 2014-06-20 | 1,716 | 1,718 | 1,705 | 1,718 | 4,500 | 859 |
| 2014-06-19 | 1,712 | 1,720 | 1,701 | 1,716 | 3,200 | 858 |
| 2014-06-18 | 1,700 | 1,712 | 1,695 | 1,712 | 2,700 | 856 |
| 2014-06-17 | 1,681 | 1,699 | 1,680 | 1,699 | 3,300 | 849.50 |
| 2014-06-16 | 1,687 | 1,693 | 1,682 | 1,690 | 10,000 | 845 |
| 2014-06-13 | 1,728 | 1,728 | 1,640 | 1,711 | 10,600 | 855.50 |
| 2014-06-12 | 1,696 | 1,728 | 1,675 | 1,719 | 5,000 | 859.50 |
| 2014-06-11 | 1,696 | 1,696 | 1,690 | 1,696 | 1,800 | 848 |
| 2014-06-10 | 1,680 | 1,697 | 1,670 | 1,680 | 10,000 | 840 |
| 2014-06-09 | 1,655 | 1,680 | 1,655 | 1,675 | 2,600 | 837.50 |
| 2014-06-06 | 1,641 | 1,660 | 1,636 | 1,655 | 8,400 | 827.50 |
| 2014-06-05 | 1,618 | 1,630 | 1,618 | 1,626 | 4,900 | 813 |
| 2014-06-04 | 1,636 | 1,636 | 1,615 | 1,617 | 4,200 | 808.50 |
| 2014-06-03 | 1,618 | 1,623 | 1,610 | 1,615 | 8,100 | 807.50 |
| 2014-06-02 | 1,568 | 1,590 | 1,568 | 1,578 | 3,900 | 789 |
| 2014-05-30 | 1,558 | 1,569 | 1,558 | 1,568 | 1,400 | 784 |
| 2014-05-29 | 1,530 | 1,542 | 1,518 | 1,518 | 4,100 | 759 |
| 2014-05-28 | 1,528 | 1,543 | 1,528 | 1,543 | 800 | 771.50 |
| 2014-05-27 | 1,528 | 1,543 | 1,520 | 1,528 | 4,800 | 764 |
| 2014-05-26 | 1,500 | 1,520 | 1,495 | 1,520 | 13,200 | 760 |
| 2014-05-23 | 1,522 | 1,523 | 1,495 | 1,498 | 8,800 | 749 |
| 2014-05-22 | 1,465 | 1,522 | 1,465 | 1,522 | 5,000 | 761 |
| 2014-05-21 | 1,477 | 1,477 | 1,457 | 1,458 | 1,000 | 729 |
| 2014-05-20 | 1,486 | 1,494 | 1,482 | 1,489 | 4,100 | 744.50 |
| 2014-05-19 | 1,515 | 1,515 | 1,487 | 1,487 | 2,900 | 743.50 |
| 2014-05-16 | 1,488 | 1,522 | 1,488 | 1,522 | 5,500 | 761 |
| 2014-05-15 | 1,495 | 1,495 | 1,476 | 1,489 | 2,800 | 744.50 |
| 2014-05-14 | 1,474 | 1,486 | 1,470 | 1,472 | 15,300 | 736 |
| 2014-05-13 | 1,495 | 1,495 | 1,452 | 1,455 | 18,700 | 727.50 |
| 2014-05-12 | 1,550 | 1,550 | 1,417 | 1,435 | 42,300 | 717.50 |
| 2014-05-09 | 1,645 | 1,691 | 1,625 | 1,625 | 28,100 | 812.50 |
| 2014-05-08 | 1,670 | 1,670 | 1,641 | 1,659 | 7,200 | 829.50 |
| 2014-05-07 | 1,630 | 1,665 | 1,622 | 1,638 | 7,500 | 819 |
| 2014-05-02 | 1,671 | 1,680 | 1,661 | 1,670 | 3,400 | 835 |
| 2014-05-01 | 1,658 | 1,678 | 1,658 | 1,676 | 3,800 | 838 |
| 2014-04-30 | 1,690 | 1,690 | 1,658 | 1,683 | 4,600 | 841.50 |
| 2014-04-28 | 1,707 | 1,707 | 1,688 | 1,688 | 1,500 | 844 |
| 2014-04-25 | 1,708 | 1,708 | 1,691 | 1,707 | 1,700 | 853.50 |
| 2014-04-24 | 1,698 | 1,698 | 1,689 | 1,690 | 2,900 | 845 |
| 2014-04-23 | 1,698 | 1,709 | 1,690 | 1,698 | 2,500 | 849 |
| 2014-04-22 | 1,699 | 1,709 | 1,685 | 1,708 | 9,400 | 854 |
| 2014-04-21 | 1,685 | 1,692 | 1,680 | 1,684 | 5,000 | 842 |
| 2014-04-18 | 1,689 | 1,689 | 1,675 | 1,685 | 21,400 | 842.50 |
| 2014-04-17 | 1,690 | 1,690 | 1,679 | 1,679 | 2,600 | 839.50 |
| 2014-04-16 | 1,690 | 1,690 | 1,679 | 1,680 | 2,000 | 840 |
| 2014-04-15 | 1,699 | 1,699 | 1,666 | 1,673 | 8,400 | 836.50 |
| 2014-04-14 | 1,630 | 1,661 | 1,611 | 1,644 | 5,600 | 822 |
| 2014-04-11 | 1,622 | 1,690 | 1,622 | 1,650 | 10,000 | 825 |
| 2014-04-10 | 1,682 | 1,700 | 1,676 | 1,687 | 6,500 | 843.50 |
| 2014-04-09 | 1,731 | 1,731 | 1,661 | 1,661 | 12,200 | 830.50 |
| 2014-04-08 | 1,748 | 1,779 | 1,731 | 1,731 | 9,300 | 865.50 |
| 2014-04-07 | 1,778 | 1,780 | 1,750 | 1,762 | 7,300 | 881 |
| 2014-04-04 | 1,798 | 1,798 | 1,762 | 1,788 | 5,200 | 894 |
| 2014-04-03 | 1,787 | 1,797 | 1,768 | 1,780 | 5,800 | 890 |
| 2014-04-02 | 1,760 | 1,798 | 1,753 | 1,775 | 15,600 | 887.50 |
| 2014-04-01 | 1,790 | 1,790 | 1,752 | 1,760 | 5,400 | 880 |
| 2014-03-31 | 1,760 | 1,761 | 1,740 | 1,747 | 8,300 | 873.50 |
| 2014-03-28 | 1,766 | 1,767 | 1,728 | 1,733 | 8,100 | 866.50 |
| 2014-03-27 | 1,766 | 1,766 | 1,732 | 1,759 | 4,400 | 879.50 |
| 2014-03-26 | 1,786 | 1,799 | 1,762 | 1,766 | 2,400 | 883 |
| 2014-03-25 | 1,815 | 1,815 | 1,778 | 1,784 | 9,200 | 892 |
| 2014-03-24 | 1,819 | 1,819 | 1,781 | 1,815 | 12,800 | 907.50 |
| 2014-03-20 | 1,845 | 1,847 | 1,780 | 1,789 | 13,700 | 894.50 |
| 2014-03-19 | 1,820 | 1,844 | 1,820 | 1,839 | 5,700 | 919.50 |
| 2014-03-18 | 1,858 | 1,880 | 1,828 | 1,828 | 9,500 | 914 |
| 2014-03-17 | 1,857 | 1,870 | 1,830 | 1,837 | 8,600 | 918.50 |
| 2014-03-14 | 1,908 | 1,908 | 1,856 | 1,897 | 11,200 | 948.50 |
| 2014-03-13 | 1,914 | 1,914 | 1,895 | 1,910 | 4,800 | 955 |
| 2014-03-12 | 1,885 | 1,913 | 1,885 | 1,912 | 1,600 | 956 |
| 2014-03-11 | 1,910 | 1,924 | 1,904 | 1,904 | 12,000 | 952 |
| 2014-03-10 | 1,934 | 1,934 | 1,891 | 1,924 | 4,500 | 962 |
| 2014-03-07 | 1,921 | 1,934 | 1,920 | 1,933 | 7,600 | 966.50 |
| 2014-03-06 | 1,916 | 1,924 | 1,916 | 1,923 | 800 | 961.50 |
| 2014-03-05 | 1,916 | 1,918 | 1,914 | 1,916 | 2,000 | 958 |
| 2014-03-04 | 1,914 | 1,914 | 1,896 | 1,899 | 1,000 | 949.50 |
| 2014-03-03 | 1,916 | 1,916 | 1,845 | 1,915 | 4,300 | 957.50 |
| 2014-02-28 | 1,915 | 1,922 | 1,900 | 1,916 | 9,100 | 958 |
| 2014-02-27 | 1,921 | 1,928 | 1,921 | 1,927 | 400 | 963.50 |
| 2014-02-26 | 1,945 | 1,945 | 1,928 | 1,943 | 1,800 | 971.50 |
| 2014-02-25 | 1,948 | 1,948 | 1,910 | 1,938 | 3,700 | 969 |
| 2014-02-24 | 1,947 | 1,948 | 1,937 | 1,942 | 4,600 | 971 |
| 2014-02-21 | 1,912 | 1,954 | 1,912 | 1,948 | 2,200 | 974 |
| 2014-02-20 | 1,931 | 1,944 | 1,907 | 1,910 | 4,600 | 955 |
| 2014-02-19 | 1,979 | 1,979 | 1,953 | 1,958 | 2,700 | 979 |
| 2014-02-18 | 1,961 | 1,970 | 1,953 | 1,964 | 1,100 | 982 |
| 2014-02-17 | 1,980 | 1,980 | 1,902 | 1,979 | 6,800 | 989.50 |
| 2014-02-14 | 1,998 | 2,000 | 1,952 | 1,970 | 17,100 | 985 |
| 2014-02-13 | 2,003 | 2,010 | 1,992 | 2,007 | 9,200 | 1,003.50 |
| 2014-02-12 | 2,011 | 2,012 | 2,002 | 2,005 | 8,300 | 1,002.50 |
| 2014-02-10 | 2,040 | 2,040 | 2,004 | 2,011 | 49,500 | 1,005.50 |
| 2014-02-07 | 1,980 | 2,048 | 1,975 | 1,988 | 30,200 | 994 |
| 2014-02-06 | 1,950 | 1,998 | 1,942 | 1,998 | 5,500 | 999 |
| 2014-02-05 | 1,929 | 1,969 | 1,890 | 1,949 | 4,900 | 974.50 |
| 2014-02-04 | 1,825 | 1,900 | 1,816 | 1,889 | 18,000 | 944.50 |
| 2014-02-03 | 1,950 | 2,000 | 1,940 | 1,974 | 22,300 | 987 |
| 2014-01-31 | 2,000 | 2,000 | 1,952 | 1,964 | 7,000 | 982 |
| 2014-01-30 | 1,970 | 2,000 | 1,959 | 1,967 | 5,200 | 983.50 |
| 2014-01-29 | 1,990 | 2,048 | 1,990 | 2,020 | 20,000 | 1,010 |
| 2014-01-28 | 1,943 | 1,989 | 1,943 | 1,989 | 10,100 | 994.50 |
| 2014-01-27 | 1,960 | 1,960 | 1,931 | 1,943 | 7,200 | 971.50 |
| 2014-01-24 | 2,000 | 2,018 | 1,991 | 1,994 | 13,500 | 997 |
| 2014-01-23 | 1,997 | 2,048 | 1,987 | 2,033 | 39,700 | 1,016.50 |
| 2014-01-22 | 1,971 | 2,018 | 1,971 | 1,980 | 22,700 | 990 |
| 2014-01-21 | 1,989 | 2,005 | 1,975 | 1,975 | 16,500 | 987.50 |
| 2014-01-20 | 1,981 | 2,006 | 1,976 | 1,976 | 14,800 | 988 |
| 2014-01-17 | 2,003 | 2,019 | 2,002 | 2,006 | 8,300 | 1,003 |
| 2014-01-16 | 2,020 | 2,036 | 1,995 | 2,020 | 18,300 | 1,010 |
| 2014-01-15 | 2,006 | 2,020 | 1,970 | 1,996 | 20,800 | 998 |
| 2014-01-14 | 1,945 | 2,030 | 1,926 | 1,966 | 46,700 | 983 |
| 2014-01-10 | 1,927 | 1,940 | 1,920 | 1,922 | 10,700 | 961 |
| 2014-01-09 | 1,940 | 1,940 | 1,875 | 1,920 | 8,400 | 960 |
| 2014-01-08 | 1,874 | 1,939 | 1,874 | 1,930 | 23,300 | 965 |
| 2014-01-07 | 1,842 | 1,849 | 1,826 | 1,846 | 12,500 | 923 |
| 2014-01-06 | 1,849 | 1,849 | 1,837 | 1,842 | 8,100 | 921 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.05株