5273 三谷セキサン(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 | 2,080 | 2,099 | 2,046 | 2,046 | 7,600 | 2,046 |
| 2014-12-29 | 2,047 | 2,075 | 2,032 | 2,048 | 6,000 | 2,048 |
| 2014-12-26 | 2,000 | 2,031 | 1,995 | 2,028 | 4,800 | 2,028 |
| 2014-12-25 | 1,993 | 2,005 | 1,993 | 2,000 | 4,500 | 2,000 |
| 2014-12-24 | 2,000 | 2,002 | 1,976 | 1,993 | 5,600 | 1,993 |
| 2014-12-22 | 1,980 | 1,993 | 1,969 | 1,993 | 7,700 | 1,993 |
| 2014-12-19 | 1,944 | 1,984 | 1,928 | 1,976 | 9,600 | 1,976 |
| 2014-12-18 | 1,940 | 1,970 | 1,937 | 1,944 | 8,800 | 1,944 |
| 2014-12-17 | 1,900 | 1,939 | 1,900 | 1,915 | 8,200 | 1,915 |
| 2014-12-16 | 1,982 | 1,986 | 1,889 | 1,900 | 18,700 | 1,900 |
| 2014-12-15 | 2,011 | 2,034 | 2,006 | 2,008 | 7,200 | 2,008 |
| 2014-12-12 | 2,049 | 2,050 | 2,011 | 2,011 | 23,400 | 2,011 |
| 2014-12-11 | 2,027 | 2,056 | 1,998 | 2,016 | 3,100 | 2,016 |
| 2014-12-10 | 1,960 | 2,065 | 1,960 | 2,027 | 15,200 | 2,027 |
| 2014-12-09 | 2,040 | 2,043 | 1,990 | 2,006 | 7,800 | 2,006 |
| 2014-12-08 | 2,046 | 2,046 | 1,981 | 2,000 | 10,700 | 2,000 |
| 2014-12-05 | 1,991 | 2,042 | 1,991 | 2,031 | 3,700 | 2,031 |
| 2014-12-04 | 2,027 | 2,035 | 2,004 | 2,012 | 4,900 | 2,012 |
| 2014-12-03 | 2,016 | 2,076 | 1,990 | 2,027 | 10,000 | 2,027 |
| 2014-12-02 | 1,990 | 2,050 | 1,972 | 2,036 | 20,400 | 2,036 |
| 2014-12-01 | 1,970 | 2,018 | 1,969 | 2,017 | 21,100 | 2,017 |
| 2014-11-28 | 1,951 | 1,978 | 1,951 | 1,969 | 3,700 | 1,969 |
| 2014-11-27 | 1,932 | 1,979 | 1,931 | 1,951 | 14,800 | 1,951 |
| 2014-11-26 | 1,893 | 1,960 | 1,893 | 1,955 | 13,600 | 1,955 |
| 2014-11-25 | 1,920 | 1,950 | 1,906 | 1,911 | 15,200 | 1,911 |
| 2014-11-21 | 1,885 | 1,940 | 1,885 | 1,920 | 12,700 | 1,920 |
| 2014-11-20 | 1,848 | 1,903 | 1,848 | 1,869 | 7,200 | 1,869 |
| 2014-11-19 | 1,854 | 1,892 | 1,844 | 1,848 | 4,600 | 1,848 |
| 2014-11-18 | 1,802 | 1,858 | 1,802 | 1,854 | 10,400 | 1,854 |
| 2014-11-17 | 1,915 | 1,915 | 1,802 | 1,802 | 9,000 | 1,802 |
| 2014-11-14 | 1,882 | 1,919 | 1,869 | 1,915 | 11,200 | 1,915 |
| 2014-11-13 | 1,871 | 1,885 | 1,871 | 1,882 | 5,500 | 1,882 |
| 2014-11-12 | 1,911 | 1,945 | 1,872 | 1,891 | 6,900 | 1,891 |
| 2014-11-11 | 1,937 | 1,937 | 1,899 | 1,911 | 6,000 | 1,911 |
| 2014-11-10 | 1,959 | 1,959 | 1,903 | 1,919 | 5,200 | 1,919 |
| 2014-11-07 | 1,918 | 1,959 | 1,894 | 1,943 | 7,100 | 1,943 |
| 2014-11-06 | 1,950 | 1,960 | 1,880 | 1,880 | 13,300 | 1,880 |
| 2014-11-05 | 1,941 | 1,960 | 1,902 | 1,956 | 13,500 | 1,956 |
| 2014-11-04 | 1,960 | 1,960 | 1,932 | 1,937 | 17,800 | 1,937 |
| 2014-10-31 | 1,814 | 1,910 | 1,791 | 1,907 | 33,000 | 1,907 |
| 2014-10-30 | 1,820 | 1,856 | 1,793 | 1,846 | 14,100 | 1,846 |
| 2014-10-29 | 1,789 | 1,815 | 1,773 | 1,804 | 10,000 | 1,804 |
| 2014-10-28 | 1,826 | 1,828 | 1,773 | 1,795 | 5,200 | 1,795 |
| 2014-10-27 | 1,786 | 1,817 | 1,772 | 1,786 | 7,100 | 1,786 |
| 2014-10-24 | 1,763 | 1,799 | 1,719 | 1,785 | 10,800 | 1,785 |
| 2014-10-23 | 1,829 | 1,829 | 1,762 | 1,762 | 9,200 | 1,762 |
| 2014-10-22 | 1,817 | 1,837 | 1,799 | 1,804 | 8,500 | 1,804 |
| 2014-10-21 | 1,866 | 1,866 | 1,750 | 1,800 | 30,700 | 1,800 |
| 2014-10-20 | 1,869 | 1,877 | 1,781 | 1,866 | 15,400 | 1,866 |
| 2014-10-17 | 1,868 | 1,889 | 1,815 | 1,852 | 11,600 | 1,852 |
| 2014-10-16 | 1,924 | 1,935 | 1,881 | 1,891 | 12,300 | 1,891 |
| 2014-10-15 | 1,947 | 1,950 | 1,921 | 1,950 | 7,300 | 1,950 |
| 2014-10-14 | 1,925 | 1,980 | 1,912 | 1,956 | 17,400 | 1,956 |
| 2014-10-10 | 1,990 | 1,990 | 1,950 | 1,961 | 13,400 | 1,961 |
| 2014-10-09 | 2,022 | 2,024 | 1,993 | 1,996 | 9,000 | 1,996 |
| 2014-10-08 | 1,953 | 1,999 | 1,911 | 1,973 | 10,800 | 1,973 |
| 2014-10-07 | 1,948 | 1,980 | 1,931 | 1,953 | 10,700 | 1,953 |
| 2014-10-06 | 1,900 | 1,950 | 1,900 | 1,934 | 5,200 | 1,934 |
| 2014-10-03 | 1,855 | 1,931 | 1,825 | 1,906 | 9,700 | 1,906 |
| 2014-10-02 | 1,868 | 1,900 | 1,860 | 1,867 | 15,100 | 1,867 |
| 2014-10-01 | 1,950 | 1,986 | 1,850 | 1,917 | 15,200 | 1,917 |
| 2014-09-30 | 1,999 | 2,010 | 1,961 | 2,006 | 11,300 | 2,006 |
| 2014-09-29 | 2,000 | 2,000 | 1,958 | 1,991 | 14,000 | 1,991 |
| 2014-09-26 | 1,977 | 2,075 | 1,955 | 2,015 | 16,300 | 2,015 |
| 2014-09-25 | 1,925 | 1,975 | 1,916 | 1,975 | 17,100 | 1,975 |
| 2014-09-24 | 1,876 | 1,925 | 1,876 | 1,898 | 14,300 | 1,898 |
| 2014-09-22 | 1,922 | 1,930 | 1,890 | 1,910 | 13,800 | 1,910 |
| 2014-09-19 | 1,830 | 2,018 | 1,795 | 1,930 | 169,300 | 1,930 |
| 2014-09-18 | 1,785 | 1,830 | 1,780 | 1,827 | 14,600 | 1,827 |
| 2014-09-17 | 1,823 | 1,848 | 1,742 | 1,799 | 18,600 | 1,799 |
| 2014-09-16 | 1,801 | 1,820 | 1,801 | 1,820 | 4,600 | 1,820 |
| 2014-09-12 | 1,802 | 1,810 | 1,793 | 1,801 | 32,400 | 1,801 |
| 2014-09-11 | 1,797 | 1,799 | 1,760 | 1,793 | 13,300 | 1,793 |
| 2014-09-10 | 1,705 | 1,798 | 1,625 | 1,790 | 21,600 | 1,790 |
| 2014-09-09 | 1,789 | 1,798 | 1,713 | 1,731 | 15,300 | 1,731 |
| 2014-09-08 | 1,700 | 1,796 | 1,700 | 1,749 | 26,600 | 1,749 |
| 2014-09-05 | 1,657 | 1,700 | 1,657 | 1,696 | 15,300 | 1,696 |
| 2014-09-04 | 1,636 | 1,700 | 1,621 | 1,657 | 31,500 | 1,657 |
| 2014-09-03 | 1,620 | 1,640 | 1,600 | 1,628 | 21,900 | 1,628 |
| 2014-09-02 | 1,556 | 1,650 | 1,556 | 1,610 | 23,100 | 1,610 |
| 2014-09-01 | 1,540 | 1,546 | 1,523 | 1,540 | 4,900 | 1,540 |
| 2014-08-29 | 1,509 | 1,510 | 1,504 | 1,509 | 2,900 | 1,509 |
| 2014-08-28 | 1,482 | 1,510 | 1,481 | 1,510 | 5,400 | 1,510 |
| 2014-08-27 | 1,500 | 1,505 | 1,500 | 1,505 | 2,700 | 1,505 |
| 2014-08-26 | 1,511 | 1,526 | 1,497 | 1,497 | 8,100 | 1,497 |
| 2014-08-25 | 1,495 | 1,520 | 1,495 | 1,511 | 7,200 | 1,511 |
| 2014-08-22 | 1,481 | 1,495 | 1,481 | 1,494 | 3,300 | 1,494 |
| 2014-08-21 | 1,493 | 1,504 | 1,492 | 1,503 | 5,200 | 1,503 |
| 2014-08-20 | 1,495 | 1,510 | 1,495 | 1,503 | 2,500 | 1,503 |
| 2014-08-19 | 1,489 | 1,495 | 1,480 | 1,495 | 3,000 | 1,495 |
| 2014-08-18 | 1,478 | 1,490 | 1,478 | 1,489 | 4,100 | 1,489 |
| 2014-08-15 | 1,456 | 1,485 | 1,456 | 1,474 | 2,600 | 1,474 |
| 2014-08-14 | 1,453 | 1,480 | 1,451 | 1,467 | 10,900 | 1,467 |
| 2014-08-13 | 1,517 | 1,517 | 1,466 | 1,497 | 4,300 | 1,497 |
| 2014-08-12 | 1,521 | 1,521 | 1,461 | 1,501 | 6,000 | 1,501 |
| 2014-08-11 | 1,415 | 1,472 | 1,415 | 1,461 | 4,500 | 1,461 |
| 2014-08-08 | 1,435 | 1,448 | 1,410 | 1,412 | 5,200 | 1,412 |
| 2014-08-07 | 1,454 | 1,465 | 1,423 | 1,449 | 6,200 | 1,449 |
| 2014-08-06 | 1,485 | 1,488 | 1,457 | 1,473 | 4,100 | 1,473 |
| 2014-08-05 | 1,525 | 1,525 | 1,494 | 1,494 | 3,600 | 1,494 |
| 2014-08-04 | 1,486 | 1,520 | 1,486 | 1,509 | 3,800 | 1,509 |
| 2014-08-01 | 1,540 | 1,555 | 1,525 | 1,525 | 3,800 | 1,525 |
| 2014-07-31 | 1,560 | 1,588 | 1,552 | 1,554 | 8,800 | 1,554 |
| 2014-07-30 | 1,550 | 1,589 | 1,550 | 1,586 | 4,800 | 1,586 |
| 2014-07-29 | 1,587 | 1,587 | 1,573 | 1,585 | 2,400 | 1,585 |
| 2014-07-28 | 1,590 | 1,594 | 1,578 | 1,587 | 5,300 | 1,587 |
| 2014-07-25 | 1,582 | 1,590 | 1,582 | 1,588 | 4,400 | 1,588 |
| 2014-07-24 | 1,576 | 1,582 | 1,571 | 1,582 | 3,500 | 1,582 |
| 2014-07-23 | 1,579 | 1,586 | 1,578 | 1,583 | 3,100 | 1,583 |
| 2014-07-22 | 1,577 | 1,586 | 1,577 | 1,586 | 2,700 | 1,586 |
| 2014-07-18 | 1,575 | 1,586 | 1,564 | 1,581 | 6,700 | 1,581 |
| 2014-07-17 | 1,579 | 1,589 | 1,572 | 1,580 | 3,500 | 1,580 |
| 2014-07-16 | 1,584 | 1,589 | 1,582 | 1,585 | 4,400 | 1,585 |
| 2014-07-15 | 1,558 | 1,588 | 1,558 | 1,584 | 2,700 | 1,584 |
| 2014-07-14 | 1,550 | 1,585 | 1,530 | 1,580 | 2,700 | 1,580 |
| 2014-07-11 | 1,552 | 1,559 | 1,525 | 1,553 | 3,100 | 1,553 |
| 2014-07-10 | 1,587 | 1,589 | 1,563 | 1,565 | 3,600 | 1,565 |
| 2014-07-09 | 1,576 | 1,589 | 1,576 | 1,579 | 2,600 | 1,579 |
| 2014-07-08 | 1,577 | 1,589 | 1,575 | 1,576 | 5,200 | 1,576 |
| 2014-07-07 | 1,577 | 1,577 | 1,572 | 1,577 | 800 | 1,577 |
| 2014-07-04 | 1,590 | 1,590 | 1,583 | 1,584 | 3,000 | 1,584 |
| 2014-07-03 | 1,588 | 1,597 | 1,573 | 1,575 | 7,900 | 1,575 |
| 2014-07-02 | 1,548 | 1,600 | 1,548 | 1,594 | 7,800 | 1,594 |
| 2014-07-01 | 1,594 | 1,610 | 1,567 | 1,569 | 11,900 | 1,569 |
| 2014-06-30 | 1,559 | 1,595 | 1,559 | 1,590 | 6,100 | 1,590 |
| 2014-06-27 | 1,557 | 1,596 | 1,552 | 1,559 | 6,000 | 1,559 |
| 2014-06-26 | 1,597 | 1,597 | 1,550 | 1,578 | 4,600 | 1,578 |
| 2014-06-25 | 1,586 | 1,597 | 1,583 | 1,588 | 6,600 | 1,588 |
| 2014-06-24 | 1,571 | 1,596 | 1,545 | 1,586 | 6,100 | 1,586 |
| 2014-06-23 | 1,597 | 1,597 | 1,545 | 1,571 | 6,800 | 1,571 |
| 2014-06-20 | 1,581 | 1,581 | 1,571 | 1,581 | 3,000 | 1,581 |
| 2014-06-19 | 1,578 | 1,582 | 1,538 | 1,571 | 9,900 | 1,571 |
| 2014-06-18 | 1,580 | 1,588 | 1,528 | 1,581 | 9,100 | 1,581 |
| 2014-06-17 | 1,573 | 1,589 | 1,523 | 1,588 | 8,800 | 1,588 |
| 2014-06-16 | 1,579 | 1,589 | 1,545 | 1,554 | 5,900 | 1,554 |
| 2014-06-13 | 1,600 | 1,600 | 1,565 | 1,583 | 15,900 | 1,583 |
| 2014-06-12 | 1,566 | 1,599 | 1,565 | 1,571 | 5,200 | 1,571 |
| 2014-06-11 | 1,538 | 1,572 | 1,535 | 1,566 | 7,800 | 1,566 |
| 2014-06-10 | 1,485 | 1,540 | 1,485 | 1,534 | 11,400 | 1,534 |
| 2014-06-09 | 1,484 | 1,488 | 1,441 | 1,484 | 5,800 | 1,484 |
| 2014-06-06 | 1,488 | 1,488 | 1,479 | 1,484 | 4,800 | 1,484 |
| 2014-06-05 | 1,466 | 1,495 | 1,466 | 1,481 | 11,000 | 1,481 |
| 2014-06-04 | 1,460 | 1,480 | 1,450 | 1,478 | 6,500 | 1,478 |
| 2014-06-03 | 1,471 | 1,498 | 1,471 | 1,482 | 3,200 | 1,482 |
| 2014-06-02 | 1,444 | 1,456 | 1,421 | 1,456 | 6,300 | 1,456 |
| 2014-05-30 | 1,450 | 1,450 | 1,440 | 1,445 | 5,300 | 1,445 |
| 2014-05-29 | 1,495 | 1,495 | 1,465 | 1,484 | 1,600 | 1,484 |
| 2014-05-28 | 1,499 | 1,500 | 1,465 | 1,481 | 6,900 | 1,481 |
| 2014-05-27 | 1,500 | 1,500 | 1,460 | 1,497 | 4,400 | 1,497 |
| 2014-05-26 | 1,487 | 1,500 | 1,487 | 1,500 | 4,000 | 1,500 |
| 2014-05-23 | 1,495 | 1,495 | 1,475 | 1,487 | 2,500 | 1,487 |
| 2014-05-22 | 1,450 | 1,472 | 1,428 | 1,472 | 3,300 | 1,472 |
| 2014-05-21 | 1,428 | 1,447 | 1,427 | 1,428 | 3,700 | 1,428 |
| 2014-05-20 | 1,472 | 1,472 | 1,423 | 1,427 | 2,400 | 1,427 |
| 2014-05-19 | 1,391 | 1,459 | 1,391 | 1,412 | 5,600 | 1,412 |
| 2014-05-16 | 1,475 | 1,475 | 1,390 | 1,390 | 13,100 | 1,390 |
| 2014-05-15 | 1,499 | 1,499 | 1,462 | 1,475 | 5,300 | 1,475 |
| 2014-05-14 | 1,457 | 1,478 | 1,433 | 1,473 | 4,500 | 1,473 |
| 2014-05-13 | 1,470 | 1,500 | 1,457 | 1,457 | 13,800 | 1,457 |
| 2014-05-12 | 1,489 | 1,499 | 1,461 | 1,461 | 5,800 | 1,461 |
| 2014-05-09 | 1,468 | 1,499 | 1,432 | 1,433 | 6,100 | 1,433 |
| 2014-05-08 | 1,406 | 1,509 | 1,406 | 1,491 | 12,200 | 1,491 |
| 2014-05-07 | 1,480 | 1,484 | 1,402 | 1,421 | 13,200 | 1,421 |
| 2014-05-02 | 1,510 | 1,527 | 1,510 | 1,517 | 6,100 | 1,517 |
| 2014-05-01 | 1,508 | 1,536 | 1,490 | 1,522 | 7,200 | 1,522 |
| 2014-04-30 | 1,528 | 1,550 | 1,460 | 1,523 | 3,500 | 1,523 |
| 2014-04-28 | 1,504 | 1,543 | 1,504 | 1,536 | 7,400 | 1,536 |
| 2014-04-25 | 1,548 | 1,548 | 1,496 | 1,535 | 19,800 | 1,535 |
| 2014-04-24 | 1,483 | 1,532 | 1,483 | 1,515 | 10,400 | 1,515 |
| 2014-04-23 | 1,466 | 1,474 | 1,431 | 1,470 | 6,200 | 1,470 |
| 2014-04-22 | 1,460 | 1,468 | 1,436 | 1,436 | 5,600 | 1,436 |
| 2014-04-21 | 1,405 | 1,485 | 1,402 | 1,451 | 17,800 | 1,451 |
| 2014-04-18 | 1,405 | 1,407 | 1,386 | 1,407 | 10,600 | 1,407 |
| 2014-04-17 | 1,411 | 1,467 | 1,400 | 1,413 | 27,400 | 1,413 |
| 2014-04-16 | 1,404 | 1,436 | 1,392 | 1,405 | 11,700 | 1,405 |
| 2014-04-15 | 1,351 | 1,403 | 1,351 | 1,387 | 7,500 | 1,387 |
| 2014-04-14 | 1,431 | 1,452 | 1,368 | 1,368 | 14,000 | 1,368 |
| 2014-04-11 | 1,451 | 1,480 | 1,433 | 1,440 | 7,300 | 1,440 |
| 2014-04-10 | 1,470 | 1,498 | 1,462 | 1,470 | 10,200 | 1,470 |
| 2014-04-09 | 1,531 | 1,531 | 1,437 | 1,455 | 19,900 | 1,455 |
| 2014-04-08 | 1,598 | 1,600 | 1,504 | 1,564 | 11,200 | 1,564 |
| 2014-04-07 | 1,602 | 1,640 | 1,560 | 1,623 | 10,600 | 1,623 |
| 2014-04-04 | 1,649 | 1,650 | 1,604 | 1,636 | 17,200 | 1,636 |
| 2014-04-03 | 1,632 | 1,649 | 1,604 | 1,643 | 14,100 | 1,643 |
| 2014-04-02 | 1,631 | 1,659 | 1,591 | 1,632 | 23,600 | 1,632 |
| 2014-04-01 | 1,630 | 1,650 | 1,562 | 1,648 | 39,900 | 1,648 |
| 2014-03-31 | 1,600 | 1,674 | 1,554 | 1,620 | 26,300 | 1,620 |
| 2014-03-28 | 1,470 | 1,555 | 1,470 | 1,555 | 19,700 | 1,555 |
| 2014-03-27 | 1,440 | 1,484 | 1,401 | 1,471 | 23,900 | 1,471 |
| 2014-03-26 | 1,368 | 1,423 | 1,368 | 1,420 | 19,000 | 1,420 |
| 2014-03-25 | 1,380 | 1,384 | 1,349 | 1,368 | 12,400 | 1,368 |
| 2014-03-24 | 1,236 | 1,350 | 1,236 | 1,323 | 16,600 | 1,323 |
| 2014-03-20 | 1,282 | 1,282 | 1,234 | 1,236 | 6,100 | 1,236 |
| 2014-03-19 | 1,282 | 1,298 | 1,282 | 1,282 | 3,400 | 1,282 |
| 2014-03-18 | 1,274 | 1,294 | 1,274 | 1,282 | 3,800 | 1,282 |
| 2014-03-17 | 1,299 | 1,299 | 1,243 | 1,260 | 12,100 | 1,260 |
| 2014-03-14 | 1,342 | 1,344 | 1,302 | 1,304 | 25,800 | 1,304 |
| 2014-03-13 | 1,367 | 1,375 | 1,351 | 1,360 | 4,100 | 1,360 |
| 2014-03-12 | 1,353 | 1,384 | 1,351 | 1,367 | 7,700 | 1,367 |
| 2014-03-11 | 1,393 | 1,393 | 1,374 | 1,385 | 7,300 | 1,385 |
| 2014-03-10 | 1,350 | 1,379 | 1,350 | 1,377 | 3,100 | 1,377 |
| 2014-03-07 | 1,347 | 1,365 | 1,345 | 1,364 | 12,700 | 1,364 |
| 2014-03-06 | 1,288 | 1,342 | 1,288 | 1,337 | 6,500 | 1,337 |
| 2014-03-05 | 1,346 | 1,346 | 1,291 | 1,291 | 2,700 | 1,291 |
| 2014-03-04 | 1,315 | 1,331 | 1,284 | 1,321 | 6,800 | 1,321 |
| 2014-03-03 | 1,307 | 1,326 | 1,246 | 1,324 | 10,600 | 1,324 |
| 2014-02-28 | 1,287 | 1,314 | 1,287 | 1,314 | 14,200 | 1,314 |
| 2014-02-27 | 1,268 | 1,311 | 1,268 | 1,307 | 8,000 | 1,307 |
| 2014-02-26 | 1,287 | 1,310 | 1,270 | 1,298 | 3,400 | 1,298 |
| 2014-02-25 | 1,295 | 1,299 | 1,270 | 1,287 | 3,600 | 1,287 |
| 2014-02-24 | 1,295 | 1,297 | 1,247 | 1,265 | 5,400 | 1,265 |
| 2014-02-21 | 1,254 | 1,296 | 1,254 | 1,295 | 6,300 | 1,295 |
| 2014-02-20 | 1,330 | 1,370 | 1,279 | 1,279 | 6,100 | 1,279 |
| 2014-02-19 | 1,325 | 1,328 | 1,311 | 1,315 | 6,500 | 1,315 |
| 2014-02-18 | 1,281 | 1,318 | 1,281 | 1,318 | 12,500 | 1,318 |
| 2014-02-17 | 1,239 | 1,281 | 1,239 | 1,281 | 6,100 | 1,281 |
| 2014-02-14 | 1,216 | 1,280 | 1,189 | 1,255 | 20,800 | 1,255 |
| 2014-02-13 | 1,167 | 1,219 | 1,154 | 1,204 | 9,500 | 1,204 |
| 2014-02-12 | 1,124 | 1,155 | 1,124 | 1,154 | 5,500 | 1,154 |
| 2014-02-10 | 1,122 | 1,136 | 1,117 | 1,119 | 5,500 | 1,119 |
| 2014-02-07 | 1,106 | 1,128 | 1,106 | 1,117 | 6,300 | 1,117 |
| 2014-02-06 | 1,116 | 1,119 | 1,100 | 1,102 | 8,000 | 1,102 |
| 2014-02-05 | 1,088 | 1,099 | 1,071 | 1,095 | 15,700 | 1,095 |
| 2014-02-04 | 1,132 | 1,168 | 1,028 | 1,028 | 20,400 | 1,028 |
| 2014-02-03 | 1,181 | 1,207 | 1,156 | 1,192 | 16,600 | 1,192 |
| 2014-01-31 | 1,206 | 1,224 | 1,182 | 1,201 | 8,600 | 1,201 |
| 2014-01-30 | 1,204 | 1,230 | 1,202 | 1,206 | 9,500 | 1,206 |
| 2014-01-29 | 1,266 | 1,266 | 1,240 | 1,252 | 7,500 | 1,252 |
| 2014-01-28 | 1,237 | 1,258 | 1,220 | 1,220 | 11,700 | 1,220 |
| 2014-01-27 | 1,231 | 1,289 | 1,231 | 1,232 | 18,600 | 1,232 |
| 2014-01-24 | 1,360 | 1,360 | 1,329 | 1,351 | 6,900 | 1,351 |
| 2014-01-23 | 1,361 | 1,374 | 1,361 | 1,369 | 5,000 | 1,369 |
| 2014-01-22 | 1,368 | 1,374 | 1,360 | 1,372 | 3,300 | 1,372 |
| 2014-01-21 | 1,380 | 1,384 | 1,376 | 1,377 | 6,800 | 1,377 |
| 2014-01-20 | 1,366 | 1,388 | 1,366 | 1,380 | 1,600 | 1,380 |
| 2014-01-17 | 1,361 | 1,370 | 1,360 | 1,366 | 2,700 | 1,366 |
| 2014-01-16 | 1,385 | 1,385 | 1,358 | 1,366 | 5,800 | 1,366 |
| 2014-01-15 | 1,385 | 1,399 | 1,370 | 1,388 | 7,400 | 1,388 |
| 2014-01-14 | 1,387 | 1,400 | 1,358 | 1,381 | 10,900 | 1,381 |
| 2014-01-10 | 1,356 | 1,398 | 1,356 | 1,387 | 8,500 | 1,387 |
| 2014-01-09 | 1,369 | 1,370 | 1,353 | 1,365 | 3,700 | 1,365 |
| 2014-01-08 | 1,330 | 1,369 | 1,330 | 1,365 | 7,800 | 1,365 |
| 2014-01-07 | 1,316 | 1,340 | 1,316 | 1,329 | 2,300 | 1,329 |
| 2014-01-06 | 1,323 | 1,334 | 1,301 | 1,327 | 9,900 | 1,327 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
