6005 三浦工業(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 | 1,232 | 1,239 | 1,221 | 1,223 | 172,600 | 1,223 |
| 2014-12-29 | 1,238 | 1,240 | 1,210 | 1,224 | 154,000 | 1,224 |
| 2014-12-26 | 1,224 | 1,241 | 1,221 | 1,228 | 91,300 | 1,228 |
| 2014-12-25 | 1,238 | 1,244 | 1,221 | 1,225 | 182,000 | 1,225 |
| 2014-12-24 | 1,240 | 1,241 | 1,221 | 1,234 | 146,500 | 1,234 |
| 2014-12-22 | 1,234 | 1,234 | 1,208 | 1,222 | 170,700 | 1,222 |
| 2014-12-19 | 1,234 | 1,240 | 1,210 | 1,236 | 469,500 | 1,236 |
| 2014-12-18 | 1,214 | 1,227 | 1,202 | 1,210 | 289,600 | 1,210 |
| 2014-12-17 | 1,157 | 1,197 | 1,157 | 1,190 | 244,500 | 1,190 |
| 2014-12-16 | 1,153 | 1,166 | 1,151 | 1,160 | 198,700 | 1,160 |
| 2014-12-15 | 1,190 | 1,200 | 1,172 | 1,182 | 206,800 | 1,182 |
| 2014-12-12 | 1,190 | 1,205 | 1,190 | 1,194 | 228,200 | 1,194 |
| 2014-12-11 | 1,188 | 1,208 | 1,181 | 1,196 | 188,000 | 1,196 |
| 2014-12-10 | 1,229 | 1,236 | 1,206 | 1,212 | 224,300 | 1,212 |
| 2014-12-09 | 1,255 | 1,261 | 1,240 | 1,241 | 141,300 | 1,241 |
| 2014-12-08 | 1,280 | 1,287 | 1,259 | 1,270 | 139,900 | 1,270 |
| 2014-12-05 | 1,270 | 1,273 | 1,264 | 1,271 | 124,000 | 1,271 |
| 2014-12-04 | 1,263 | 1,279 | 1,258 | 1,265 | 162,600 | 1,265 |
| 2014-12-03 | 1,248 | 1,265 | 1,245 | 1,252 | 163,400 | 1,252 |
| 2014-12-02 | 1,236 | 1,254 | 1,232 | 1,251 | 138,500 | 1,251 |
| 2014-12-01 | 1,235 | 1,250 | 1,235 | 1,244 | 145,700 | 1,244 |
| 2014-11-28 | 1,236 | 1,242 | 1,230 | 1,241 | 121,900 | 1,241 |
| 2014-11-27 | 1,234 | 1,239 | 1,228 | 1,228 | 176,800 | 1,228 |
| 2014-11-26 | 1,264 | 1,264 | 1,247 | 1,248 | 143,500 | 1,248 |
| 2014-11-25 | 1,275 | 1,275 | 1,256 | 1,259 | 275,500 | 1,259 |
| 2014-11-21 | 1,260 | 1,265 | 1,245 | 1,261 | 185,000 | 1,261 |
| 2014-11-20 | 1,278 | 1,278 | 1,262 | 1,265 | 89,900 | 1,265 |
| 2014-11-19 | 1,278 | 1,287 | 1,267 | 1,269 | 117,500 | 1,269 |
| 2014-11-18 | 1,270 | 1,285 | 1,265 | 1,281 | 130,500 | 1,281 |
| 2014-11-17 | 1,286 | 1,298 | 1,256 | 1,260 | 178,400 | 1,260 |
| 2014-11-14 | 1,327 | 1,327 | 1,280 | 1,302 | 256,700 | 1,302 |
| 2014-11-13 | 1,296 | 1,313 | 1,291 | 1,308 | 144,100 | 1,308 |
| 2014-11-12 | 1,318 | 1,323 | 1,300 | 1,302 | 143,200 | 1,302 |
| 2014-11-11 | 1,306 | 1,318 | 1,294 | 1,313 | 159,000 | 1,313 |
| 2014-11-10 | 1,318 | 1,318 | 1,301 | 1,309 | 125,200 | 1,309 |
| 2014-11-07 | 1,335 | 1,352 | 1,312 | 1,323 | 335,900 | 1,323 |
| 2014-11-06 | 1,306 | 1,336 | 1,290 | 1,333 | 477,200 | 1,333 |
| 2014-11-05 | 1,279 | 1,316 | 1,246 | 1,314 | 262,000 | 1,314 |
| 2014-11-04 | 1,345 | 1,345 | 1,290 | 1,299 | 267,300 | 1,299 |
| 2014-10-31 | 1,275 | 1,298 | 1,245 | 1,290 | 327,700 | 1,290 |
| 2014-10-30 | 1,217 | 1,265 | 1,214 | 1,258 | 309,700 | 1,258 |
| 2014-10-29 | 1,198 | 1,228 | 1,195 | 1,216 | 122,300 | 1,216 |
| 2014-10-28 | 1,187 | 1,195 | 1,178 | 1,189 | 73,700 | 1,189 |
| 2014-10-27 | 1,187 | 1,199 | 1,175 | 1,192 | 136,400 | 1,192 |
| 2014-10-24 | 1,191 | 1,212 | 1,178 | 1,186 | 124,500 | 1,186 |
| 2014-10-23 | 1,174 | 1,186 | 1,169 | 1,179 | 116,100 | 1,179 |
| 2014-10-22 | 1,165 | 1,194 | 1,165 | 1,189 | 121,200 | 1,189 |
| 2014-10-21 | 1,170 | 1,170 | 1,143 | 1,151 | 145,200 | 1,151 |
| 2014-10-20 | 1,146 | 1,179 | 1,146 | 1,173 | 133,500 | 1,173 |
| 2014-10-17 | 1,126 | 1,138 | 1,105 | 1,116 | 304,200 | 1,116 |
| 2014-10-16 | 1,140 | 1,156 | 1,132 | 1,134 | 165,400 | 1,134 |
| 2014-10-15 | 1,168 | 1,168 | 1,150 | 1,166 | 226,400 | 1,166 |
| 2014-10-14 | 1,145 | 1,165 | 1,145 | 1,152 | 236,700 | 1,152 |
| 2014-10-10 | 1,185 | 1,199 | 1,173 | 1,187 | 164,700 | 1,187 |
| 2014-10-09 | 1,240 | 1,244 | 1,215 | 1,215 | 142,000 | 1,215 |
| 2014-10-08 | 1,207 | 1,246 | 1,207 | 1,230 | 206,800 | 1,230 |
| 2014-10-07 | 1,248 | 1,253 | 1,234 | 1,236 | 220,500 | 1,236 |
| 2014-10-06 | 1,251 | 1,261 | 1,235 | 1,250 | 101,400 | 1,250 |
| 2014-10-03 | 1,225 | 1,265 | 1,225 | 1,232 | 220,400 | 1,232 |
| 2014-10-02 | 1,270 | 1,270 | 1,228 | 1,231 | 256,600 | 1,231 |
| 2014-10-01 | 1,297 | 1,297 | 1,276 | 1,278 | 170,600 | 1,278 |
| 2014-09-30 | 1,301 | 1,302 | 1,276 | 1,290 | 336,000 | 1,290 |
| 2014-09-29 | 1,299 | 1,310 | 1,286 | 1,306 | 245,400 | 1,306 |
| 2014-09-26 | 1,281 | 1,290 | 1,271 | 1,287 | 201,100 | 1,287 |
| 2014-09-25 | 3,885 | 3,910 | 3,870 | 3,905 | 123,800 | 1,301.67 |
| 2014-09-24 | 3,865 | 3,900 | 3,845 | 3,885 | 50,700 | 1,295 |
| 2014-09-22 | 3,860 | 3,870 | 3,840 | 3,860 | 49,300 | 1,286.67 |
| 2014-09-19 | 3,880 | 3,900 | 3,855 | 3,875 | 80,400 | 1,291.67 |
| 2014-09-18 | 3,830 | 3,870 | 3,825 | 3,850 | 60,500 | 1,283.33 |
| 2014-09-17 | 3,795 | 3,860 | 3,795 | 3,820 | 58,200 | 1,273.33 |
| 2014-09-16 | 3,855 | 3,885 | 3,785 | 3,800 | 142,500 | 1,266.67 |
| 2014-09-12 | 3,900 | 3,930 | 3,890 | 3,905 | 141,000 | 1,301.67 |
| 2014-09-11 | 3,980 | 3,985 | 3,930 | 3,945 | 73,800 | 1,315 |
| 2014-09-10 | 3,915 | 3,975 | 3,900 | 3,970 | 73,800 | 1,323.33 |
| 2014-09-09 | 3,945 | 3,975 | 3,915 | 3,925 | 50,600 | 1,308.33 |
| 2014-09-08 | 3,850 | 3,960 | 3,850 | 3,945 | 113,200 | 1,315 |
| 2014-09-05 | 3,770 | 3,835 | 3,770 | 3,825 | 112,100 | 1,275 |
| 2014-09-04 | 3,775 | 3,775 | 3,740 | 3,760 | 41,000 | 1,253.33 |
| 2014-09-03 | 3,720 | 3,790 | 3,720 | 3,775 | 71,800 | 1,258.33 |
| 2014-09-02 | 3,760 | 3,830 | 3,660 | 3,695 | 201,100 | 1,231.67 |
| 2014-09-01 | 3,540 | 3,625 | 3,540 | 3,600 | 27,200 | 1,200 |
| 2014-08-29 | 3,520 | 3,605 | 3,520 | 3,590 | 23,800 | 1,196.67 |
| 2014-08-28 | 3,600 | 3,615 | 3,565 | 3,590 | 37,700 | 1,196.67 |
| 2014-08-27 | 3,630 | 3,640 | 3,595 | 3,615 | 36,000 | 1,205 |
| 2014-08-26 | 3,625 | 3,675 | 3,615 | 3,640 | 75,500 | 1,213.33 |
| 2014-08-25 | 3,630 | 3,630 | 3,585 | 3,625 | 29,200 | 1,208.33 |
| 2014-08-22 | 3,660 | 3,665 | 3,590 | 3,590 | 37,700 | 1,196.67 |
| 2014-08-21 | 3,600 | 3,650 | 3,600 | 3,650 | 43,500 | 1,216.67 |
| 2014-08-20 | 3,595 | 3,615 | 3,580 | 3,595 | 28,000 | 1,198.33 |
| 2014-08-19 | 3,545 | 3,605 | 3,545 | 3,605 | 36,700 | 1,201.67 |
| 2014-08-18 | 3,535 | 3,555 | 3,535 | 3,545 | 14,700 | 1,181.67 |
| 2014-08-15 | 3,575 | 3,575 | 3,540 | 3,560 | 31,400 | 1,186.67 |
| 2014-08-14 | 3,500 | 3,565 | 3,485 | 3,565 | 54,200 | 1,188.33 |
| 2014-08-13 | 3,455 | 3,490 | 3,455 | 3,475 | 23,900 | 1,158.33 |
| 2014-08-12 | 3,440 | 3,475 | 3,440 | 3,465 | 30,000 | 1,155 |
| 2014-08-11 | 3,415 | 3,465 | 3,410 | 3,440 | 32,400 | 1,146.67 |
| 2014-08-08 | 3,450 | 3,475 | 3,390 | 3,390 | 53,800 | 1,130 |
| 2014-08-07 | 3,410 | 3,465 | 3,405 | 3,465 | 50,700 | 1,155 |
| 2014-08-06 | 3,450 | 3,495 | 3,410 | 3,425 | 118,200 | 1,141.67 |
| 2014-08-05 | 3,580 | 3,625 | 3,465 | 3,475 | 166,900 | 1,158.33 |
| 2014-08-04 | 3,770 | 3,795 | 3,745 | 3,775 | 58,000 | 1,258.33 |
| 2014-08-01 | 3,675 | 3,760 | 3,675 | 3,745 | 73,000 | 1,248.33 |
| 2014-07-31 | 3,785 | 3,785 | 3,720 | 3,730 | 44,000 | 1,243.33 |
| 2014-07-30 | 3,735 | 3,775 | 3,735 | 3,760 | 73,500 | 1,253.33 |
| 2014-07-29 | 3,775 | 3,795 | 3,735 | 3,790 | 84,200 | 1,263.33 |
| 2014-07-28 | 3,795 | 3,800 | 3,765 | 3,795 | 62,700 | 1,265 |
| 2014-07-25 | 3,770 | 3,790 | 3,750 | 3,790 | 71,900 | 1,263.33 |
| 2014-07-24 | 3,725 | 3,745 | 3,715 | 3,735 | 47,500 | 1,245 |
| 2014-07-23 | 3,735 | 3,750 | 3,715 | 3,725 | 39,000 | 1,241.67 |
| 2014-07-22 | 3,685 | 3,740 | 3,685 | 3,725 | 59,700 | 1,241.67 |
| 2014-07-18 | 3,680 | 3,695 | 3,660 | 3,680 | 60,800 | 1,226.67 |
| 2014-07-17 | 3,730 | 3,760 | 3,725 | 3,750 | 35,400 | 1,250 |
| 2014-07-16 | 3,695 | 3,755 | 3,695 | 3,730 | 36,100 | 1,243.33 |
| 2014-07-15 | 3,770 | 3,780 | 3,705 | 3,720 | 72,000 | 1,240 |
| 2014-07-14 | 3,740 | 3,745 | 3,715 | 3,745 | 37,900 | 1,248.33 |
| 2014-07-11 | 3,680 | 3,725 | 3,630 | 3,720 | 78,200 | 1,240 |
| 2014-07-10 | 3,690 | 3,730 | 3,690 | 3,705 | 85,100 | 1,235 |
| 2014-07-09 | 3,640 | 3,670 | 3,625 | 3,665 | 39,700 | 1,221.67 |
| 2014-07-08 | 3,615 | 3,700 | 3,575 | 3,690 | 91,300 | 1,230 |
| 2014-07-07 | 3,660 | 3,675 | 3,620 | 3,635 | 63,500 | 1,211.67 |
| 2014-07-04 | 3,680 | 3,700 | 3,645 | 3,655 | 73,600 | 1,218.33 |
| 2014-07-03 | 3,565 | 3,615 | 3,560 | 3,610 | 73,300 | 1,203.33 |
| 2014-07-02 | 3,565 | 3,575 | 3,550 | 3,560 | 49,500 | 1,186.67 |
| 2014-07-01 | 3,520 | 3,550 | 3,500 | 3,540 | 82,200 | 1,180 |
| 2014-06-30 | 3,425 | 3,465 | 3,385 | 3,460 | 90,300 | 1,153.33 |
| 2014-06-27 | 3,405 | 3,405 | 3,330 | 3,355 | 90,600 | 1,118.33 |
| 2014-06-26 | 3,430 | 3,445 | 3,390 | 3,405 | 62,300 | 1,135 |
| 2014-06-25 | 3,425 | 3,445 | 3,400 | 3,430 | 111,800 | 1,143.33 |
| 2014-06-24 | 3,515 | 3,545 | 3,475 | 3,535 | 80,500 | 1,178.33 |
| 2014-06-23 | 3,565 | 3,565 | 3,450 | 3,515 | 109,000 | 1,171.67 |
| 2014-06-20 | 3,565 | 3,565 | 3,495 | 3,555 | 104,700 | 1,185 |
| 2014-06-19 | 3,530 | 3,565 | 3,510 | 3,540 | 84,600 | 1,180 |
| 2014-06-18 | 3,360 | 3,515 | 3,355 | 3,505 | 130,700 | 1,168.33 |
| 2014-06-17 | 3,290 | 3,345 | 3,290 | 3,325 | 55,500 | 1,108.33 |
| 2014-06-16 | 3,280 | 3,285 | 3,250 | 3,270 | 31,600 | 1,090 |
| 2014-06-13 | 3,275 | 3,295 | 3,225 | 3,290 | 86,700 | 1,096.67 |
| 2014-06-12 | 3,290 | 3,290 | 3,245 | 3,275 | 39,800 | 1,091.67 |
| 2014-06-11 | 3,190 | 3,290 | 3,190 | 3,285 | 63,000 | 1,095 |
| 2014-06-10 | 3,200 | 3,220 | 3,190 | 3,205 | 40,200 | 1,068.33 |
| 2014-06-09 | 3,205 | 3,215 | 3,175 | 3,200 | 38,200 | 1,066.67 |
| 2014-06-06 | 3,225 | 3,230 | 3,190 | 3,205 | 59,400 | 1,068.33 |
| 2014-06-05 | 3,235 | 3,240 | 3,180 | 3,200 | 55,400 | 1,066.67 |
| 2014-06-04 | 3,200 | 3,230 | 3,175 | 3,220 | 65,400 | 1,073.33 |
| 2014-06-03 | 3,170 | 3,200 | 3,110 | 3,195 | 94,200 | 1,065 |
| 2014-06-02 | 3,160 | 3,220 | 3,120 | 3,175 | 125,900 | 1,058.33 |
| 2014-05-30 | 3,135 | 3,215 | 3,110 | 3,215 | 147,400 | 1,071.67 |
| 2014-05-29 | 3,110 | 3,150 | 3,100 | 3,140 | 34,400 | 1,046.67 |
| 2014-05-28 | 3,160 | 3,165 | 3,130 | 3,135 | 58,800 | 1,045 |
| 2014-05-27 | 3,075 | 3,175 | 3,075 | 3,140 | 106,400 | 1,046.67 |
| 2014-05-26 | 3,000 | 3,080 | 2,965 | 3,080 | 113,100 | 1,026.67 |
| 2014-05-23 | 3,000 | 3,025 | 2,960 | 2,976 | 76,500 | 992 |
| 2014-05-22 | 2,960 | 3,015 | 2,941 | 2,982 | 79,600 | 994 |
| 2014-05-21 | 2,891 | 2,932 | 2,891 | 2,921 | 29,900 | 973.67 |
| 2014-05-20 | 2,925 | 2,957 | 2,919 | 2,934 | 44,800 | 978 |
| 2014-05-19 | 2,908 | 2,960 | 2,905 | 2,929 | 51,800 | 976.33 |
| 2014-05-16 | 2,881 | 2,930 | 2,881 | 2,924 | 80,500 | 974.67 |
| 2014-05-15 | 2,974 | 2,979 | 2,930 | 2,972 | 52,000 | 990.67 |
| 2014-05-14 | 2,919 | 2,971 | 2,912 | 2,962 | 45,800 | 987.33 |
| 2014-05-13 | 2,942 | 2,999 | 2,913 | 2,935 | 42,400 | 978.33 |
| 2014-05-12 | 2,913 | 2,929 | 2,900 | 2,904 | 32,400 | 968 |
| 2014-05-09 | 2,874 | 2,943 | 2,860 | 2,927 | 48,300 | 975.67 |
| 2014-05-08 | 2,851 | 2,907 | 2,850 | 2,886 | 50,800 | 962 |
| 2014-05-07 | 2,920 | 2,920 | 2,853 | 2,860 | 63,200 | 953.33 |
| 2014-05-02 | 2,940 | 2,943 | 2,919 | 2,930 | 37,400 | 976.67 |
| 2014-05-01 | 2,910 | 2,949 | 2,894 | 2,941 | 61,400 | 980.33 |
| 2014-04-30 | 2,905 | 2,929 | 2,886 | 2,907 | 66,000 | 969 |
| 2014-04-28 | 2,871 | 2,893 | 2,847 | 2,892 | 60,900 | 964 |
| 2014-04-25 | 2,893 | 2,933 | 2,876 | 2,899 | 56,500 | 966.33 |
| 2014-04-24 | 2,875 | 2,885 | 2,814 | 2,881 | 88,200 | 960.33 |
| 2014-04-23 | 2,870 | 2,876 | 2,837 | 2,875 | 83,200 | 958.33 |
| 2014-04-22 | 2,906 | 2,906 | 2,876 | 2,879 | 49,100 | 959.67 |
| 2014-04-21 | 2,899 | 2,947 | 2,893 | 2,906 | 51,600 | 968.67 |
| 2014-04-18 | 2,923 | 2,931 | 2,873 | 2,902 | 83,200 | 967.33 |
| 2014-04-17 | 2,918 | 2,943 | 2,894 | 2,922 | 52,500 | 974 |
| 2014-04-16 | 2,913 | 2,929 | 2,895 | 2,915 | 68,400 | 971.67 |
| 2014-04-15 | 2,889 | 2,908 | 2,839 | 2,876 | 91,900 | 958.67 |
| 2014-04-14 | 2,846 | 2,875 | 2,833 | 2,845 | 58,600 | 948.33 |
| 2014-04-11 | 2,802 | 2,874 | 2,802 | 2,853 | 90,100 | 951 |
| 2014-04-10 | 2,889 | 2,907 | 2,841 | 2,847 | 76,300 | 949 |
| 2014-04-09 | 2,832 | 2,857 | 2,817 | 2,841 | 99,200 | 947 |
| 2014-04-08 | 2,911 | 2,921 | 2,833 | 2,871 | 161,800 | 957 |
| 2014-04-07 | 2,970 | 3,025 | 2,932 | 2,940 | 220,600 | 980 |
| 2014-04-04 | 2,957 | 3,030 | 2,939 | 2,970 | 258,800 | 990 |
| 2014-04-03 | 2,926 | 2,975 | 2,911 | 2,957 | 237,600 | 985.67 |
| 2014-04-02 | 2,876 | 2,940 | 2,810 | 2,876 | 241,800 | 958.67 |
| 2014-04-01 | 2,849 | 2,940 | 2,829 | 2,852 | 409,900 | 950.67 |
| 2014-03-31 | 2,791 | 2,860 | 2,760 | 2,841 | 268,400 | 947 |
| 2014-03-28 | 2,696 | 2,776 | 2,694 | 2,756 | 218,800 | 918.67 |
| 2014-03-27 | 2,640 | 2,700 | 2,619 | 2,696 | 251,300 | 898.67 |
| 2014-03-26 | 2,572 | 2,691 | 2,553 | 2,651 | 351,500 | 883.67 |
| 2014-03-25 | 2,501 | 2,559 | 2,501 | 2,550 | 254,700 | 850 |
| 2014-03-24 | 2,434 | 2,513 | 2,434 | 2,486 | 153,300 | 828.67 |
| 2014-03-20 | 2,464 | 2,491 | 2,421 | 2,424 | 80,000 | 808 |
| 2014-03-19 | 2,425 | 2,479 | 2,401 | 2,464 | 211,500 | 821.33 |
| 2014-03-18 | 2,463 | 2,463 | 2,423 | 2,439 | 80,700 | 813 |
| 2014-03-17 | 2,457 | 2,475 | 2,407 | 2,418 | 112,600 | 806 |
| 2014-03-14 | 2,507 | 2,508 | 2,454 | 2,462 | 250,800 | 820.67 |
| 2014-03-13 | 2,573 | 2,586 | 2,558 | 2,567 | 90,400 | 855.67 |
| 2014-03-12 | 2,609 | 2,610 | 2,569 | 2,599 | 124,900 | 866.33 |
| 2014-03-11 | 2,612 | 2,638 | 2,593 | 2,625 | 81,000 | 875 |
| 2014-03-10 | 2,628 | 2,659 | 2,616 | 2,625 | 95,300 | 875 |
| 2014-03-07 | 2,637 | 2,681 | 2,620 | 2,628 | 176,800 | 876 |
| 2014-03-06 | 2,601 | 2,629 | 2,587 | 2,613 | 185,600 | 871 |
| 2014-03-05 | 2,600 | 2,626 | 2,565 | 2,575 | 72,500 | 858.33 |
| 2014-03-04 | 2,561 | 2,585 | 2,545 | 2,578 | 110,300 | 859.33 |
| 2014-03-03 | 2,561 | 2,588 | 2,537 | 2,579 | 47,400 | 859.67 |
| 2014-02-28 | 2,592 | 2,603 | 2,548 | 2,592 | 89,500 | 864 |
| 2014-02-27 | 2,610 | 2,625 | 2,590 | 2,600 | 83,800 | 866.67 |
| 2014-02-26 | 2,615 | 2,645 | 2,611 | 2,614 | 49,800 | 871.33 |
| 2014-02-25 | 2,658 | 2,659 | 2,606 | 2,650 | 128,400 | 883.33 |
| 2014-02-24 | 2,673 | 2,722 | 2,652 | 2,666 | 45,000 | 888.67 |
| 2014-02-21 | 2,648 | 2,691 | 2,628 | 2,687 | 38,000 | 895.67 |
| 2014-02-20 | 2,682 | 2,711 | 2,625 | 2,634 | 39,900 | 878 |
| 2014-02-19 | 2,688 | 2,699 | 2,665 | 2,683 | 20,500 | 894.33 |
| 2014-02-18 | 2,680 | 2,724 | 2,659 | 2,704 | 71,300 | 901.33 |
| 2014-02-17 | 2,652 | 2,678 | 2,628 | 2,670 | 31,600 | 890 |
| 2014-02-14 | 2,703 | 2,703 | 2,614 | 2,662 | 68,200 | 887.33 |
| 2014-02-13 | 2,722 | 2,722 | 2,665 | 2,673 | 36,800 | 891 |
| 2014-02-12 | 2,692 | 2,746 | 2,671 | 2,695 | 65,100 | 898.33 |
| 2014-02-10 | 2,693 | 2,693 | 2,626 | 2,670 | 58,000 | 890 |
| 2014-02-07 | 2,633 | 2,658 | 2,587 | 2,641 | 62,200 | 880.33 |
| 2014-02-06 | 2,533 | 2,634 | 2,533 | 2,608 | 108,700 | 869.33 |
| 2014-02-05 | 2,555 | 2,591 | 2,492 | 2,533 | 100,200 | 844.33 |
| 2014-02-04 | 2,628 | 2,717 | 2,535 | 2,535 | 209,400 | 845 |
| 2014-02-03 | 2,630 | 2,657 | 2,594 | 2,627 | 69,500 | 875.67 |
| 2014-01-31 | 2,700 | 2,724 | 2,659 | 2,674 | 93,300 | 891.33 |
| 2014-01-30 | 2,730 | 2,750 | 2,687 | 2,698 | 94,300 | 899.33 |
| 2014-01-29 | 2,748 | 2,812 | 2,744 | 2,811 | 94,700 | 937 |
| 2014-01-28 | 2,735 | 2,786 | 2,708 | 2,731 | 177,200 | 910.33 |
| 2014-01-27 | 2,623 | 2,717 | 2,616 | 2,685 | 132,800 | 895 |
| 2014-01-24 | 2,675 | 2,711 | 2,631 | 2,698 | 154,500 | 899.33 |
| 2014-01-23 | 2,740 | 2,767 | 2,705 | 2,706 | 112,500 | 902 |
| 2014-01-22 | 2,740 | 2,759 | 2,687 | 2,714 | 97,300 | 904.67 |
| 2014-01-21 | 2,745 | 2,745 | 2,707 | 2,710 | 59,500 | 903.33 |
| 2014-01-20 | 2,735 | 2,757 | 2,710 | 2,740 | 107,500 | 913.33 |
| 2014-01-17 | 2,690 | 2,725 | 2,664 | 2,719 | 161,100 | 906.33 |
| 2014-01-16 | 2,659 | 2,688 | 2,640 | 2,660 | 37,200 | 886.67 |
| 2014-01-15 | 2,655 | 2,665 | 2,630 | 2,659 | 88,700 | 886.33 |
| 2014-01-14 | 2,641 | 2,645 | 2,600 | 2,618 | 114,800 | 872.67 |
| 2014-01-10 | 2,639 | 2,646 | 2,610 | 2,645 | 81,300 | 881.67 |
| 2014-01-09 | 2,653 | 2,666 | 2,624 | 2,637 | 55,000 | 879 |
| 2014-01-08 | 2,635 | 2,653 | 2,625 | 2,653 | 49,500 | 884.33 |
| 2014-01-07 | 2,621 | 2,628 | 2,590 | 2,597 | 74,300 | 865.67 |
| 2014-01-06 | 2,639 | 2,668 | 2,621 | 2,641 | 82,300 | 880.33 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株