5975 東プレ(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 | 1,700 | 1,738 | 1,700 | 1,737 | 50,100 | 1,737 |
| 2014-12-29 | 1,731 | 1,740 | 1,684 | 1,707 | 41,900 | 1,707 |
| 2014-12-26 | 1,668 | 1,748 | 1,668 | 1,726 | 88,000 | 1,726 |
| 2014-12-25 | 1,695 | 1,718 | 1,677 | 1,683 | 57,500 | 1,683 |
| 2014-12-24 | 1,660 | 1,689 | 1,660 | 1,687 | 41,600 | 1,687 |
| 2014-12-22 | 1,641 | 1,654 | 1,635 | 1,654 | 39,700 | 1,654 |
| 2014-12-19 | 1,649 | 1,649 | 1,621 | 1,648 | 61,800 | 1,648 |
| 2014-12-18 | 1,614 | 1,650 | 1,610 | 1,625 | 63,700 | 1,625 |
| 2014-12-17 | 1,585 | 1,604 | 1,578 | 1,584 | 71,900 | 1,584 |
| 2014-12-16 | 1,599 | 1,613 | 1,575 | 1,577 | 76,000 | 1,577 |
| 2014-12-15 | 1,644 | 1,644 | 1,607 | 1,612 | 72,700 | 1,612 |
| 2014-12-12 | 1,609 | 1,637 | 1,604 | 1,614 | 124,800 | 1,614 |
| 2014-12-11 | 1,583 | 1,600 | 1,573 | 1,590 | 51,800 | 1,590 |
| 2014-12-10 | 1,680 | 1,680 | 1,616 | 1,623 | 62,700 | 1,623 |
| 2014-12-09 | 1,678 | 1,695 | 1,674 | 1,681 | 92,700 | 1,681 |
| 2014-12-08 | 1,661 | 1,700 | 1,652 | 1,686 | 117,100 | 1,686 |
| 2014-12-05 | 1,650 | 1,670 | 1,627 | 1,665 | 84,400 | 1,665 |
| 2014-12-04 | 1,627 | 1,654 | 1,611 | 1,623 | 103,100 | 1,623 |
| 2014-12-03 | 1,590 | 1,619 | 1,590 | 1,605 | 73,500 | 1,605 |
| 2014-12-02 | 1,554 | 1,593 | 1,550 | 1,591 | 50,900 | 1,591 |
| 2014-12-01 | 1,536 | 1,568 | 1,536 | 1,555 | 37,400 | 1,555 |
| 2014-11-28 | 1,554 | 1,572 | 1,545 | 1,552 | 41,100 | 1,552 |
| 2014-11-27 | 1,573 | 1,580 | 1,554 | 1,556 | 64,500 | 1,556 |
| 2014-11-26 | 1,557 | 1,587 | 1,554 | 1,573 | 70,500 | 1,573 |
| 2014-11-25 | 1,548 | 1,590 | 1,536 | 1,548 | 121,600 | 1,548 |
| 2014-11-21 | 1,542 | 1,579 | 1,510 | 1,530 | 87,600 | 1,530 |
| 2014-11-20 | 1,499 | 1,532 | 1,487 | 1,528 | 68,600 | 1,528 |
| 2014-11-19 | 1,487 | 1,502 | 1,477 | 1,481 | 50,000 | 1,481 |
| 2014-11-18 | 1,471 | 1,499 | 1,457 | 1,491 | 60,300 | 1,491 |
| 2014-11-17 | 1,506 | 1,506 | 1,448 | 1,454 | 153,100 | 1,454 |
| 2014-11-14 | 1,532 | 1,532 | 1,507 | 1,521 | 99,800 | 1,521 |
| 2014-11-13 | 1,480 | 1,512 | 1,470 | 1,507 | 61,800 | 1,507 |
| 2014-11-12 | 1,517 | 1,533 | 1,485 | 1,488 | 133,400 | 1,488 |
| 2014-11-11 | 1,536 | 1,538 | 1,490 | 1,501 | 140,900 | 1,501 |
| 2014-11-10 | 1,548 | 1,560 | 1,531 | 1,544 | 38,700 | 1,544 |
| 2014-11-07 | 1,562 | 1,565 | 1,543 | 1,548 | 47,800 | 1,548 |
| 2014-11-06 | 1,579 | 1,597 | 1,544 | 1,544 | 81,200 | 1,544 |
| 2014-11-05 | 1,589 | 1,598 | 1,534 | 1,565 | 195,700 | 1,565 |
| 2014-11-04 | 1,589 | 1,599 | 1,505 | 1,592 | 266,500 | 1,592 |
| 2014-10-31 | 1,545 | 1,568 | 1,500 | 1,549 | 141,900 | 1,549 |
| 2014-10-30 | 1,550 | 1,580 | 1,538 | 1,538 | 85,600 | 1,538 |
| 2014-10-29 | 1,508 | 1,550 | 1,504 | 1,544 | 129,100 | 1,544 |
| 2014-10-28 | 1,491 | 1,514 | 1,490 | 1,503 | 74,900 | 1,503 |
| 2014-10-27 | 1,489 | 1,506 | 1,469 | 1,503 | 44,300 | 1,503 |
| 2014-10-24 | 1,493 | 1,502 | 1,480 | 1,489 | 57,200 | 1,489 |
| 2014-10-23 | 1,475 | 1,495 | 1,467 | 1,471 | 58,800 | 1,471 |
| 2014-10-22 | 1,460 | 1,498 | 1,452 | 1,495 | 76,900 | 1,495 |
| 2014-10-21 | 1,448 | 1,448 | 1,417 | 1,438 | 98,100 | 1,438 |
| 2014-10-20 | 1,401 | 1,448 | 1,401 | 1,444 | 69,400 | 1,444 |
| 2014-10-17 | 1,388 | 1,399 | 1,361 | 1,362 | 93,800 | 1,362 |
| 2014-10-16 | 1,409 | 1,422 | 1,393 | 1,398 | 61,000 | 1,398 |
| 2014-10-15 | 1,435 | 1,445 | 1,420 | 1,438 | 57,600 | 1,438 |
| 2014-10-14 | 1,403 | 1,433 | 1,401 | 1,423 | 112,100 | 1,423 |
| 2014-10-10 | 1,453 | 1,456 | 1,439 | 1,450 | 77,200 | 1,450 |
| 2014-10-09 | 1,478 | 1,493 | 1,469 | 1,472 | 92,200 | 1,472 |
| 2014-10-08 | 1,478 | 1,490 | 1,470 | 1,475 | 60,800 | 1,475 |
| 2014-10-07 | 1,501 | 1,531 | 1,501 | 1,508 | 92,400 | 1,508 |
| 2014-10-06 | 1,505 | 1,528 | 1,496 | 1,521 | 46,300 | 1,521 |
| 2014-10-03 | 1,490 | 1,503 | 1,472 | 1,491 | 106,200 | 1,491 |
| 2014-10-02 | 1,522 | 1,522 | 1,484 | 1,485 | 104,300 | 1,485 |
| 2014-10-01 | 1,560 | 1,573 | 1,532 | 1,546 | 68,700 | 1,546 |
| 2014-09-30 | 1,550 | 1,560 | 1,524 | 1,559 | 95,900 | 1,559 |
| 2014-09-29 | 1,555 | 1,558 | 1,529 | 1,550 | 59,300 | 1,550 |
| 2014-09-26 | 1,525 | 1,547 | 1,515 | 1,543 | 93,800 | 1,543 |
| 2014-09-25 | 1,518 | 1,531 | 1,490 | 1,528 | 148,700 | 1,528 |
| 2014-09-24 | 1,504 | 1,527 | 1,504 | 1,514 | 137,700 | 1,514 |
| 2014-09-22 | 1,525 | 1,536 | 1,500 | 1,512 | 197,200 | 1,512 |
| 2014-09-19 | 1,507 | 1,570 | 1,507 | 1,552 | 395,700 | 1,552 |
| 2014-09-18 | 1,508 | 1,539 | 1,490 | 1,492 | 211,400 | 1,492 |
| 2014-09-17 | 1,568 | 1,568 | 1,504 | 1,518 | 132,200 | 1,518 |
| 2014-09-16 | 1,562 | 1,584 | 1,536 | 1,568 | 85,000 | 1,568 |
| 2014-09-12 | 1,562 | 1,568 | 1,539 | 1,562 | 112,400 | 1,562 |
| 2014-09-11 | 1,570 | 1,575 | 1,547 | 1,563 | 98,600 | 1,563 |
| 2014-09-10 | 1,550 | 1,568 | 1,526 | 1,560 | 98,800 | 1,560 |
| 2014-09-09 | 1,558 | 1,560 | 1,539 | 1,554 | 63,600 | 1,554 |
| 2014-09-08 | 1,539 | 1,568 | 1,528 | 1,538 | 106,700 | 1,538 |
| 2014-09-05 | 1,549 | 1,549 | 1,518 | 1,521 | 87,800 | 1,521 |
| 2014-09-04 | 1,564 | 1,565 | 1,532 | 1,533 | 91,500 | 1,533 |
| 2014-09-03 | 1,600 | 1,608 | 1,552 | 1,558 | 117,800 | 1,558 |
| 2014-09-02 | 1,583 | 1,624 | 1,583 | 1,587 | 92,600 | 1,587 |
| 2014-09-01 | 1,589 | 1,635 | 1,589 | 1,604 | 85,300 | 1,604 |
| 2014-08-29 | 1,547 | 1,595 | 1,543 | 1,589 | 145,000 | 1,589 |
| 2014-08-28 | 1,523 | 1,545 | 1,508 | 1,543 | 70,200 | 1,543 |
| 2014-08-27 | 1,530 | 1,539 | 1,524 | 1,528 | 20,700 | 1,528 |
| 2014-08-26 | 1,530 | 1,538 | 1,518 | 1,531 | 36,900 | 1,531 |
| 2014-08-25 | 1,552 | 1,552 | 1,531 | 1,536 | 22,900 | 1,536 |
| 2014-08-22 | 1,560 | 1,564 | 1,539 | 1,542 | 77,900 | 1,542 |
| 2014-08-21 | 1,527 | 1,558 | 1,518 | 1,558 | 150,300 | 1,558 |
| 2014-08-20 | 1,505 | 1,511 | 1,496 | 1,502 | 53,400 | 1,502 |
| 2014-08-19 | 1,497 | 1,513 | 1,496 | 1,502 | 59,900 | 1,502 |
| 2014-08-18 | 1,480 | 1,501 | 1,480 | 1,499 | 54,900 | 1,499 |
| 2014-08-15 | 1,485 | 1,500 | 1,478 | 1,500 | 57,900 | 1,500 |
| 2014-08-14 | 1,468 | 1,487 | 1,468 | 1,476 | 30,800 | 1,476 |
| 2014-08-13 | 1,444 | 1,464 | 1,438 | 1,460 | 52,300 | 1,460 |
| 2014-08-12 | 1,444 | 1,458 | 1,435 | 1,454 | 45,600 | 1,454 |
| 2014-08-11 | 1,396 | 1,436 | 1,396 | 1,433 | 69,200 | 1,433 |
| 2014-08-08 | 1,420 | 1,421 | 1,376 | 1,399 | 55,700 | 1,399 |
| 2014-08-07 | 1,405 | 1,426 | 1,400 | 1,422 | 78,300 | 1,422 |
| 2014-08-06 | 1,433 | 1,433 | 1,396 | 1,405 | 146,700 | 1,405 |
| 2014-08-05 | 1,485 | 1,499 | 1,446 | 1,448 | 74,100 | 1,448 |
| 2014-08-04 | 1,490 | 1,495 | 1,454 | 1,475 | 230,000 | 1,475 |
| 2014-08-01 | 1,445 | 1,524 | 1,445 | 1,503 | 240,500 | 1,503 |
| 2014-07-31 | 1,410 | 1,472 | 1,404 | 1,469 | 144,700 | 1,469 |
| 2014-07-30 | 1,400 | 1,420 | 1,384 | 1,392 | 57,100 | 1,392 |
| 2014-07-29 | 1,380 | 1,399 | 1,380 | 1,397 | 25,300 | 1,397 |
| 2014-07-28 | 1,397 | 1,397 | 1,367 | 1,380 | 43,600 | 1,380 |
| 2014-07-25 | 1,398 | 1,405 | 1,381 | 1,397 | 86,000 | 1,397 |
| 2014-07-24 | 1,395 | 1,405 | 1,374 | 1,381 | 122,000 | 1,381 |
| 2014-07-23 | 1,348 | 1,382 | 1,347 | 1,380 | 125,700 | 1,380 |
| 2014-07-22 | 1,315 | 1,335 | 1,307 | 1,332 | 54,600 | 1,332 |
| 2014-07-18 | 1,294 | 1,312 | 1,275 | 1,305 | 46,700 | 1,305 |
| 2014-07-17 | 1,327 | 1,327 | 1,305 | 1,312 | 40,800 | 1,312 |
| 2014-07-16 | 1,319 | 1,334 | 1,316 | 1,319 | 45,300 | 1,319 |
| 2014-07-15 | 1,327 | 1,335 | 1,322 | 1,328 | 38,400 | 1,328 |
| 2014-07-14 | 1,314 | 1,332 | 1,308 | 1,327 | 53,500 | 1,327 |
| 2014-07-11 | 1,301 | 1,317 | 1,288 | 1,314 | 57,100 | 1,314 |
| 2014-07-10 | 1,349 | 1,349 | 1,311 | 1,323 | 116,300 | 1,323 |
| 2014-07-09 | 1,350 | 1,355 | 1,333 | 1,340 | 65,000 | 1,340 |
| 2014-07-08 | 1,357 | 1,380 | 1,337 | 1,369 | 69,800 | 1,369 |
| 2014-07-07 | 1,367 | 1,367 | 1,349 | 1,350 | 33,300 | 1,350 |
| 2014-07-04 | 1,379 | 1,385 | 1,362 | 1,367 | 79,900 | 1,367 |
| 2014-07-03 | 1,363 | 1,371 | 1,356 | 1,368 | 51,600 | 1,368 |
| 2014-07-02 | 1,369 | 1,375 | 1,361 | 1,363 | 73,900 | 1,363 |
| 2014-07-01 | 1,378 | 1,380 | 1,361 | 1,372 | 71,100 | 1,372 |
| 2014-06-30 | 1,325 | 1,377 | 1,322 | 1,376 | 309,400 | 1,376 |
| 2014-06-27 | 1,313 | 1,323 | 1,297 | 1,319 | 110,900 | 1,319 |
| 2014-06-26 | 1,328 | 1,335 | 1,305 | 1,313 | 127,600 | 1,313 |
| 2014-06-25 | 1,340 | 1,346 | 1,310 | 1,313 | 158,300 | 1,313 |
| 2014-06-24 | 1,345 | 1,359 | 1,331 | 1,341 | 111,500 | 1,341 |
| 2014-06-23 | 1,334 | 1,348 | 1,327 | 1,339 | 99,500 | 1,339 |
| 2014-06-20 | 1,325 | 1,340 | 1,321 | 1,329 | 234,100 | 1,329 |
| 2014-06-19 | 1,337 | 1,337 | 1,318 | 1,325 | 231,000 | 1,325 |
| 2014-06-18 | 1,355 | 1,359 | 1,337 | 1,352 | 126,900 | 1,352 |
| 2014-06-17 | 1,350 | 1,356 | 1,330 | 1,340 | 92,600 | 1,340 |
| 2014-06-16 | 1,382 | 1,382 | 1,343 | 1,353 | 139,800 | 1,353 |
| 2014-06-13 | 1,345 | 1,392 | 1,339 | 1,389 | 438,600 | 1,389 |
| 2014-06-12 | 1,313 | 1,334 | 1,307 | 1,329 | 143,400 | 1,329 |
| 2014-06-11 | 1,300 | 1,338 | 1,300 | 1,324 | 202,700 | 1,324 |
| 2014-06-10 | 1,271 | 1,305 | 1,271 | 1,295 | 174,900 | 1,295 |
| 2014-06-09 | 1,265 | 1,280 | 1,245 | 1,260 | 118,300 | 1,260 |
| 2014-06-06 | 1,292 | 1,305 | 1,243 | 1,263 | 127,200 | 1,263 |
| 2014-06-05 | 1,331 | 1,340 | 1,277 | 1,287 | 324,500 | 1,287 |
| 2014-06-04 | 1,269 | 1,364 | 1,265 | 1,354 | 555,300 | 1,354 |
| 2014-06-03 | 1,230 | 1,264 | 1,225 | 1,256 | 194,600 | 1,256 |
| 2014-06-02 | 1,201 | 1,236 | 1,197 | 1,227 | 180,400 | 1,227 |
| 2014-05-30 | 1,185 | 1,217 | 1,178 | 1,196 | 189,200 | 1,196 |
| 2014-05-29 | 1,156 | 1,189 | 1,155 | 1,176 | 83,600 | 1,176 |
| 2014-05-28 | 1,171 | 1,202 | 1,159 | 1,163 | 169,500 | 1,163 |
| 2014-05-27 | 1,170 | 1,186 | 1,152 | 1,164 | 119,300 | 1,164 |
| 2014-05-26 | 1,165 | 1,170 | 1,151 | 1,163 | 119,700 | 1,163 |
| 2014-05-23 | 1,148 | 1,153 | 1,136 | 1,149 | 104,300 | 1,149 |
| 2014-05-22 | 1,128 | 1,147 | 1,118 | 1,140 | 77,500 | 1,140 |
| 2014-05-21 | 1,100 | 1,122 | 1,091 | 1,117 | 89,300 | 1,117 |
| 2014-05-20 | 1,110 | 1,128 | 1,107 | 1,112 | 70,700 | 1,112 |
| 2014-05-19 | 1,128 | 1,135 | 1,105 | 1,110 | 92,000 | 1,110 |
| 2014-05-16 | 1,120 | 1,125 | 1,109 | 1,121 | 97,100 | 1,121 |
| 2014-05-15 | 1,135 | 1,140 | 1,114 | 1,139 | 86,300 | 1,139 |
| 2014-05-14 | 1,120 | 1,141 | 1,112 | 1,140 | 129,900 | 1,140 |
| 2014-05-13 | 1,141 | 1,149 | 1,107 | 1,111 | 154,800 | 1,111 |
| 2014-05-12 | 1,176 | 1,176 | 1,114 | 1,129 | 211,000 | 1,129 |
| 2014-05-09 | 1,120 | 1,191 | 1,115 | 1,186 | 438,300 | 1,186 |
| 2014-05-08 | 1,050 | 1,112 | 1,045 | 1,109 | 295,500 | 1,109 |
| 2014-05-07 | 1,042 | 1,052 | 1,030 | 1,043 | 210,800 | 1,043 |
| 2014-05-02 | 1,030 | 1,048 | 1,027 | 1,043 | 99,400 | 1,043 |
| 2014-05-01 | 1,045 | 1,048 | 1,022 | 1,042 | 152,000 | 1,042 |
| 2014-04-30 | 1,059 | 1,069 | 1,032 | 1,033 | 153,800 | 1,033 |
| 2014-04-28 | 1,063 | 1,065 | 1,046 | 1,058 | 77,600 | 1,058 |
| 2014-04-25 | 1,067 | 1,073 | 1,053 | 1,068 | 97,600 | 1,068 |
| 2014-04-24 | 1,055 | 1,068 | 1,048 | 1,056 | 115,300 | 1,056 |
| 2014-04-23 | 1,046 | 1,050 | 1,040 | 1,048 | 41,900 | 1,048 |
| 2014-04-22 | 1,047 | 1,055 | 1,033 | 1,033 | 58,300 | 1,033 |
| 2014-04-21 | 1,050 | 1,058 | 1,040 | 1,047 | 78,000 | 1,047 |
| 2014-04-18 | 1,041 | 1,055 | 1,036 | 1,054 | 51,800 | 1,054 |
| 2014-04-17 | 1,056 | 1,058 | 1,036 | 1,041 | 116,200 | 1,041 |
| 2014-04-16 | 1,011 | 1,049 | 1,011 | 1,048 | 190,700 | 1,048 |
| 2014-04-15 | 1,042 | 1,042 | 1,006 | 1,007 | 198,300 | 1,007 |
| 2014-04-14 | 1,024 | 1,037 | 1,023 | 1,032 | 112,100 | 1,032 |
| 2014-04-11 | 1,004 | 1,035 | 1,004 | 1,024 | 132,400 | 1,024 |
| 2014-04-10 | 1,060 | 1,064 | 1,026 | 1,033 | 231,800 | 1,033 |
| 2014-04-09 | 1,030 | 1,044 | 1,024 | 1,034 | 241,800 | 1,034 |
| 2014-04-08 | 1,059 | 1,064 | 1,035 | 1,044 | 272,500 | 1,044 |
| 2014-04-07 | 1,070 | 1,083 | 1,057 | 1,060 | 239,600 | 1,060 |
| 2014-04-04 | 1,081 | 1,094 | 1,077 | 1,085 | 238,200 | 1,085 |
| 2014-04-03 | 1,068 | 1,089 | 1,059 | 1,080 | 466,200 | 1,080 |
| 2014-04-02 | 1,094 | 1,101 | 1,061 | 1,063 | 455,500 | 1,063 |
| 2014-04-01 | 1,110 | 1,114 | 1,081 | 1,094 | 150,700 | 1,094 |
| 2014-03-31 | 1,115 | 1,115 | 1,083 | 1,104 | 279,300 | 1,104 |
| 2014-03-28 | 1,086 | 1,100 | 1,066 | 1,095 | 186,700 | 1,095 |
| 2014-03-27 | 1,076 | 1,093 | 1,057 | 1,090 | 216,500 | 1,090 |
| 2014-03-26 | 1,060 | 1,087 | 1,032 | 1,083 | 415,300 | 1,083 |
| 2014-03-25 | 1,079 | 1,082 | 1,060 | 1,076 | 243,100 | 1,076 |
| 2014-03-24 | 1,100 | 1,140 | 1,087 | 1,091 | 228,400 | 1,091 |
| 2014-03-20 | 1,145 | 1,151 | 1,104 | 1,105 | 161,200 | 1,105 |
| 2014-03-19 | 1,180 | 1,188 | 1,143 | 1,151 | 134,000 | 1,151 |
| 2014-03-18 | 1,173 | 1,188 | 1,160 | 1,180 | 140,600 | 1,180 |
| 2014-03-17 | 1,155 | 1,168 | 1,140 | 1,150 | 133,400 | 1,150 |
| 2014-03-14 | 1,172 | 1,189 | 1,162 | 1,162 | 214,500 | 1,162 |
| 2014-03-13 | 1,207 | 1,216 | 1,187 | 1,195 | 216,700 | 1,195 |
| 2014-03-12 | 1,233 | 1,233 | 1,202 | 1,207 | 161,900 | 1,207 |
| 2014-03-11 | 1,263 | 1,265 | 1,229 | 1,242 | 98,100 | 1,242 |
| 2014-03-10 | 1,250 | 1,265 | 1,240 | 1,250 | 113,100 | 1,250 |
| 2014-03-07 | 1,278 | 1,288 | 1,230 | 1,242 | 300,400 | 1,242 |
| 2014-03-06 | 1,241 | 1,272 | 1,237 | 1,269 | 172,300 | 1,269 |
| 2014-03-05 | 1,280 | 1,291 | 1,248 | 1,255 | 254,400 | 1,255 |
| 2014-03-04 | 1,215 | 1,256 | 1,203 | 1,253 | 156,400 | 1,253 |
| 2014-03-03 | 1,240 | 1,243 | 1,202 | 1,223 | 202,000 | 1,223 |
| 2014-02-28 | 1,226 | 1,251 | 1,220 | 1,248 | 233,300 | 1,248 |
| 2014-02-27 | 1,239 | 1,246 | 1,226 | 1,226 | 150,000 | 1,226 |
| 2014-02-26 | 1,254 | 1,264 | 1,238 | 1,242 | 111,800 | 1,242 |
| 2014-02-25 | 1,296 | 1,300 | 1,266 | 1,277 | 86,100 | 1,277 |
| 2014-02-24 | 1,279 | 1,302 | 1,252 | 1,274 | 122,800 | 1,274 |
| 2014-02-21 | 1,241 | 1,270 | 1,241 | 1,266 | 108,300 | 1,266 |
| 2014-02-20 | 1,258 | 1,263 | 1,220 | 1,235 | 123,400 | 1,235 |
| 2014-02-19 | 1,262 | 1,267 | 1,244 | 1,258 | 136,900 | 1,258 |
| 2014-02-18 | 1,256 | 1,269 | 1,235 | 1,262 | 145,800 | 1,262 |
| 2014-02-17 | 1,252 | 1,274 | 1,226 | 1,249 | 147,500 | 1,249 |
| 2014-02-14 | 1,250 | 1,267 | 1,232 | 1,247 | 142,200 | 1,247 |
| 2014-02-13 | 1,273 | 1,279 | 1,244 | 1,250 | 194,000 | 1,250 |
| 2014-02-12 | 1,305 | 1,313 | 1,259 | 1,269 | 441,800 | 1,269 |
| 2014-02-10 | 1,267 | 1,278 | 1,246 | 1,271 | 144,000 | 1,271 |
| 2014-02-07 | 1,267 | 1,278 | 1,225 | 1,237 | 296,800 | 1,237 |
| 2014-02-06 | 1,245 | 1,265 | 1,230 | 1,247 | 146,200 | 1,247 |
| 2014-02-05 | 1,236 | 1,279 | 1,221 | 1,245 | 199,300 | 1,245 |
| 2014-02-04 | 1,247 | 1,259 | 1,205 | 1,206 | 316,600 | 1,206 |
| 2014-02-03 | 1,318 | 1,337 | 1,290 | 1,296 | 351,900 | 1,296 |
| 2014-01-31 | 1,469 | 1,490 | 1,310 | 1,338 | 481,900 | 1,338 |
| 2014-01-30 | 1,453 | 1,456 | 1,430 | 1,443 | 133,700 | 1,443 |
| 2014-01-29 | 1,475 | 1,494 | 1,464 | 1,493 | 68,300 | 1,493 |
| 2014-01-28 | 1,440 | 1,480 | 1,431 | 1,457 | 181,400 | 1,457 |
| 2014-01-27 | 1,439 | 1,472 | 1,439 | 1,445 | 146,500 | 1,445 |
| 2014-01-24 | 1,495 | 1,512 | 1,468 | 1,487 | 194,500 | 1,487 |
| 2014-01-23 | 1,583 | 1,587 | 1,525 | 1,526 | 111,700 | 1,526 |
| 2014-01-22 | 1,583 | 1,592 | 1,551 | 1,579 | 86,800 | 1,579 |
| 2014-01-21 | 1,595 | 1,612 | 1,578 | 1,582 | 205,500 | 1,582 |
| 2014-01-20 | 1,577 | 1,626 | 1,571 | 1,612 | 189,900 | 1,612 |
| 2014-01-17 | 1,590 | 1,590 | 1,565 | 1,577 | 105,400 | 1,577 |
| 2014-01-16 | 1,565 | 1,607 | 1,564 | 1,587 | 172,300 | 1,587 |
| 2014-01-15 | 1,564 | 1,572 | 1,533 | 1,557 | 157,000 | 1,557 |
| 2014-01-14 | 1,526 | 1,544 | 1,507 | 1,534 | 191,400 | 1,534 |
| 2014-01-10 | 1,507 | 1,563 | 1,500 | 1,559 | 266,800 | 1,559 |
| 2014-01-09 | 1,532 | 1,535 | 1,487 | 1,507 | 195,800 | 1,507 |
| 2014-01-08 | 1,493 | 1,529 | 1,493 | 1,526 | 129,000 | 1,526 |
| 2014-01-07 | 1,539 | 1,539 | 1,490 | 1,491 | 233,800 | 1,491 |
| 2014-01-06 | 1,562 | 1,568 | 1,533 | 1,551 | 134,200 | 1,551 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株