6349 (株)小森コーポレーション 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 | 1,410 | 1,437 | 1,377 | 1,377 | 396,200 | 1,377 |
| 2014-12-29 | 1,421 | 1,448 | 1,400 | 1,426 | 388,500 | 1,426 |
| 2014-12-26 | 1,396 | 1,420 | 1,396 | 1,419 | 254,800 | 1,419 |
| 2014-12-25 | 1,379 | 1,383 | 1,375 | 1,381 | 327,200 | 1,381 |
| 2014-12-24 | 1,360 | 1,380 | 1,357 | 1,379 | 313,700 | 1,379 |
| 2014-12-22 | 1,339 | 1,352 | 1,327 | 1,349 | 423,100 | 1,349 |
| 2014-12-19 | 1,330 | 1,340 | 1,312 | 1,324 | 480,900 | 1,324 |
| 2014-12-18 | 1,300 | 1,309 | 1,286 | 1,304 | 350,800 | 1,304 |
| 2014-12-17 | 1,225 | 1,261 | 1,221 | 1,255 | 300,000 | 1,255 |
| 2014-12-16 | 1,270 | 1,270 | 1,221 | 1,225 | 425,200 | 1,225 |
| 2014-12-15 | 1,284 | 1,290 | 1,261 | 1,270 | 489,400 | 1,270 |
| 2014-12-12 | 1,311 | 1,330 | 1,284 | 1,286 | 481,500 | 1,286 |
| 2014-12-11 | 1,300 | 1,326 | 1,293 | 1,318 | 1,164,200 | 1,318 |
| 2014-12-10 | 1,330 | 1,340 | 1,305 | 1,318 | 1,709,400 | 1,318 |
| 2014-12-09 | 1,310 | 1,369 | 1,310 | 1,340 | 1,241,800 | 1,340 |
| 2014-12-08 | 1,310 | 1,335 | 1,310 | 1,325 | 634,200 | 1,325 |
| 2014-12-05 | 1,283 | 1,303 | 1,265 | 1,296 | 523,200 | 1,296 |
| 2014-12-04 | 1,290 | 1,310 | 1,290 | 1,298 | 535,500 | 1,298 |
| 2014-12-03 | 1,252 | 1,282 | 1,245 | 1,270 | 544,800 | 1,270 |
| 2014-12-02 | 1,206 | 1,231 | 1,187 | 1,229 | 524,800 | 1,229 |
| 2014-12-01 | 1,174 | 1,204 | 1,167 | 1,194 | 552,400 | 1,194 |
| 2014-11-28 | 1,122 | 1,160 | 1,115 | 1,155 | 539,700 | 1,155 |
| 2014-11-27 | 1,116 | 1,125 | 1,100 | 1,107 | 267,900 | 1,107 |
| 2014-11-26 | 1,121 | 1,128 | 1,108 | 1,115 | 203,500 | 1,115 |
| 2014-11-25 | 1,133 | 1,134 | 1,104 | 1,115 | 499,100 | 1,115 |
| 2014-11-21 | 1,090 | 1,131 | 1,090 | 1,127 | 323,100 | 1,127 |
| 2014-11-20 | 1,089 | 1,092 | 1,051 | 1,082 | 369,400 | 1,082 |
| 2014-11-19 | 1,097 | 1,119 | 1,077 | 1,078 | 354,900 | 1,078 |
| 2014-11-18 | 1,107 | 1,112 | 1,086 | 1,096 | 226,300 | 1,096 |
| 2014-11-17 | 1,100 | 1,126 | 1,095 | 1,101 | 406,500 | 1,101 |
| 2014-11-14 | 1,120 | 1,121 | 1,063 | 1,097 | 439,400 | 1,097 |
| 2014-11-13 | 1,143 | 1,146 | 1,105 | 1,112 | 525,800 | 1,112 |
| 2014-11-12 | 1,127 | 1,172 | 1,123 | 1,157 | 477,200 | 1,157 |
| 2014-11-11 | 1,111 | 1,117 | 1,089 | 1,108 | 303,400 | 1,108 |
| 2014-11-10 | 1,085 | 1,117 | 1,080 | 1,109 | 379,100 | 1,109 |
| 2014-11-07 | 1,078 | 1,087 | 1,057 | 1,075 | 362,600 | 1,075 |
| 2014-11-06 | 1,086 | 1,094 | 1,066 | 1,078 | 296,600 | 1,078 |
| 2014-11-05 | 1,103 | 1,106 | 1,072 | 1,076 | 331,800 | 1,076 |
| 2014-11-04 | 1,126 | 1,127 | 1,081 | 1,091 | 647,200 | 1,091 |
| 2014-10-31 | 1,029 | 1,081 | 1,018 | 1,071 | 524,500 | 1,071 |
| 2014-10-30 | 1,025 | 1,034 | 1,004 | 1,009 | 520,900 | 1,009 |
| 2014-10-29 | 1,055 | 1,067 | 1,037 | 1,042 | 634,500 | 1,042 |
| 2014-10-28 | 1,080 | 1,090 | 1,054 | 1,069 | 529,300 | 1,069 |
| 2014-10-27 | 1,161 | 1,174 | 1,155 | 1,170 | 140,500 | 1,170 |
| 2014-10-24 | 1,149 | 1,167 | 1,141 | 1,152 | 147,700 | 1,152 |
| 2014-10-23 | 1,150 | 1,166 | 1,131 | 1,132 | 237,700 | 1,132 |
| 2014-10-22 | 1,122 | 1,157 | 1,115 | 1,150 | 105,800 | 1,150 |
| 2014-10-21 | 1,135 | 1,135 | 1,097 | 1,102 | 210,700 | 1,102 |
| 2014-10-20 | 1,120 | 1,134 | 1,116 | 1,128 | 112,500 | 1,128 |
| 2014-10-17 | 1,101 | 1,110 | 1,087 | 1,089 | 160,100 | 1,089 |
| 2014-10-16 | 1,116 | 1,116 | 1,094 | 1,100 | 193,200 | 1,100 |
| 2014-10-15 | 1,148 | 1,156 | 1,127 | 1,135 | 196,000 | 1,135 |
| 2014-10-14 | 1,120 | 1,144 | 1,117 | 1,133 | 297,700 | 1,133 |
| 2014-10-10 | 1,173 | 1,187 | 1,149 | 1,160 | 242,900 | 1,160 |
| 2014-10-09 | 1,226 | 1,232 | 1,197 | 1,203 | 276,700 | 1,203 |
| 2014-10-08 | 1,215 | 1,220 | 1,202 | 1,216 | 404,600 | 1,216 |
| 2014-10-07 | 1,275 | 1,288 | 1,227 | 1,234 | 418,300 | 1,234 |
| 2014-10-06 | 1,280 | 1,297 | 1,268 | 1,276 | 225,300 | 1,276 |
| 2014-10-03 | 1,250 | 1,274 | 1,246 | 1,261 | 141,200 | 1,261 |
| 2014-10-02 | 1,277 | 1,285 | 1,258 | 1,267 | 365,300 | 1,267 |
| 2014-10-01 | 1,337 | 1,349 | 1,306 | 1,307 | 293,600 | 1,307 |
| 2014-09-30 | 1,350 | 1,376 | 1,323 | 1,332 | 494,500 | 1,332 |
| 2014-09-29 | 1,329 | 1,348 | 1,317 | 1,341 | 355,400 | 1,341 |
| 2014-09-26 | 1,280 | 1,318 | 1,274 | 1,312 | 238,000 | 1,312 |
| 2014-09-25 | 1,320 | 1,323 | 1,294 | 1,300 | 199,600 | 1,300 |
| 2014-09-24 | 1,295 | 1,317 | 1,286 | 1,299 | 292,500 | 1,299 |
| 2014-09-22 | 1,315 | 1,323 | 1,293 | 1,308 | 299,900 | 1,308 |
| 2014-09-19 | 1,276 | 1,319 | 1,274 | 1,301 | 599,000 | 1,301 |
| 2014-09-18 | 1,236 | 1,274 | 1,230 | 1,268 | 353,500 | 1,268 |
| 2014-09-17 | 1,256 | 1,260 | 1,219 | 1,219 | 161,900 | 1,219 |
| 2014-09-16 | 1,256 | 1,260 | 1,233 | 1,247 | 246,900 | 1,247 |
| 2014-09-12 | 1,231 | 1,261 | 1,225 | 1,256 | 439,400 | 1,256 |
| 2014-09-11 | 1,230 | 1,236 | 1,218 | 1,226 | 222,300 | 1,226 |
| 2014-09-10 | 1,198 | 1,225 | 1,193 | 1,224 | 278,600 | 1,224 |
| 2014-09-09 | 1,208 | 1,228 | 1,199 | 1,207 | 268,400 | 1,207 |
| 2014-09-08 | 1,208 | 1,214 | 1,199 | 1,201 | 200,100 | 1,201 |
| 2014-09-05 | 1,217 | 1,221 | 1,198 | 1,208 | 182,600 | 1,208 |
| 2014-09-04 | 1,238 | 1,238 | 1,214 | 1,215 | 332,100 | 1,215 |
| 2014-09-03 | 1,219 | 1,234 | 1,210 | 1,230 | 358,600 | 1,230 |
| 2014-09-02 | 1,210 | 1,233 | 1,204 | 1,214 | 460,700 | 1,214 |
| 2014-09-01 | 1,201 | 1,224 | 1,201 | 1,218 | 226,900 | 1,218 |
| 2014-08-29 | 1,221 | 1,224 | 1,203 | 1,207 | 377,300 | 1,207 |
| 2014-08-28 | 1,274 | 1,290 | 1,219 | 1,233 | 854,800 | 1,233 |
| 2014-08-27 | 1,327 | 1,345 | 1,294 | 1,304 | 437,700 | 1,304 |
| 2014-08-26 | 1,329 | 1,342 | 1,322 | 1,324 | 244,000 | 1,324 |
| 2014-08-25 | 1,311 | 1,330 | 1,296 | 1,323 | 268,300 | 1,323 |
| 2014-08-22 | 1,311 | 1,327 | 1,291 | 1,295 | 254,200 | 1,295 |
| 2014-08-21 | 1,277 | 1,311 | 1,264 | 1,304 | 331,800 | 1,304 |
| 2014-08-20 | 1,263 | 1,284 | 1,263 | 1,269 | 201,100 | 1,269 |
| 2014-08-19 | 1,249 | 1,266 | 1,242 | 1,264 | 296,700 | 1,264 |
| 2014-08-18 | 1,240 | 1,258 | 1,235 | 1,248 | 131,800 | 1,248 |
| 2014-08-15 | 1,238 | 1,250 | 1,231 | 1,243 | 250,000 | 1,243 |
| 2014-08-14 | 1,243 | 1,248 | 1,229 | 1,242 | 224,200 | 1,242 |
| 2014-08-13 | 1,225 | 1,242 | 1,220 | 1,229 | 272,700 | 1,229 |
| 2014-08-12 | 1,232 | 1,239 | 1,216 | 1,220 | 283,200 | 1,220 |
| 2014-08-11 | 1,233 | 1,242 | 1,222 | 1,238 | 222,700 | 1,238 |
| 2014-08-08 | 1,241 | 1,252 | 1,215 | 1,220 | 236,000 | 1,220 |
| 2014-08-07 | 1,255 | 1,265 | 1,244 | 1,261 | 301,300 | 1,261 |
| 2014-08-06 | 1,262 | 1,290 | 1,251 | 1,260 | 423,000 | 1,260 |
| 2014-08-05 | 1,293 | 1,302 | 1,246 | 1,249 | 267,500 | 1,249 |
| 2014-08-04 | 1,266 | 1,294 | 1,260 | 1,279 | 532,000 | 1,279 |
| 2014-08-01 | 1,255 | 1,275 | 1,227 | 1,236 | 526,000 | 1,236 |
| 2014-07-31 | 1,266 | 1,274 | 1,249 | 1,254 | 408,500 | 1,254 |
| 2014-07-30 | 1,271 | 1,288 | 1,254 | 1,264 | 455,200 | 1,264 |
| 2014-07-29 | 1,263 | 1,281 | 1,256 | 1,270 | 371,200 | 1,270 |
| 2014-07-28 | 1,269 | 1,282 | 1,259 | 1,268 | 333,400 | 1,268 |
| 2014-07-25 | 1,252 | 1,260 | 1,244 | 1,259 | 318,900 | 1,259 |
| 2014-07-24 | 1,268 | 1,272 | 1,245 | 1,262 | 323,300 | 1,262 |
| 2014-07-23 | 1,285 | 1,291 | 1,264 | 1,273 | 393,900 | 1,273 |
| 2014-07-22 | 1,285 | 1,298 | 1,283 | 1,293 | 328,000 | 1,293 |
| 2014-07-18 | 1,300 | 1,311 | 1,285 | 1,292 | 295,000 | 1,292 |
| 2014-07-17 | 1,325 | 1,331 | 1,310 | 1,315 | 438,900 | 1,315 |
| 2014-07-16 | 1,357 | 1,370 | 1,336 | 1,338 | 413,600 | 1,338 |
| 2014-07-15 | 1,352 | 1,371 | 1,322 | 1,360 | 398,800 | 1,360 |
| 2014-07-14 | 1,372 | 1,389 | 1,340 | 1,366 | 273,600 | 1,366 |
| 2014-07-11 | 1,368 | 1,379 | 1,360 | 1,368 | 337,300 | 1,368 |
| 2014-07-10 | 1,437 | 1,447 | 1,375 | 1,388 | 722,500 | 1,388 |
| 2014-07-09 | 1,425 | 1,453 | 1,425 | 1,439 | 416,800 | 1,439 |
| 2014-07-08 | 1,409 | 1,455 | 1,406 | 1,447 | 791,700 | 1,447 |
| 2014-07-07 | 1,414 | 1,434 | 1,383 | 1,384 | 335,500 | 1,384 |
| 2014-07-04 | 1,397 | 1,414 | 1,389 | 1,406 | 372,000 | 1,406 |
| 2014-07-03 | 1,349 | 1,387 | 1,342 | 1,370 | 480,700 | 1,370 |
| 2014-07-02 | 1,305 | 1,344 | 1,305 | 1,332 | 275,700 | 1,332 |
| 2014-07-01 | 1,288 | 1,305 | 1,279 | 1,300 | 237,700 | 1,300 |
| 2014-06-30 | 1,275 | 1,295 | 1,259 | 1,291 | 216,000 | 1,291 |
| 2014-06-27 | 1,288 | 1,291 | 1,244 | 1,260 | 273,500 | 1,260 |
| 2014-06-26 | 1,280 | 1,297 | 1,271 | 1,282 | 256,500 | 1,282 |
| 2014-06-25 | 1,250 | 1,274 | 1,248 | 1,267 | 334,500 | 1,267 |
| 2014-06-24 | 1,236 | 1,253 | 1,236 | 1,250 | 214,000 | 1,250 |
| 2014-06-23 | 1,235 | 1,256 | 1,223 | 1,244 | 400,300 | 1,244 |
| 2014-06-20 | 1,271 | 1,286 | 1,246 | 1,252 | 396,800 | 1,252 |
| 2014-06-19 | 1,264 | 1,284 | 1,259 | 1,281 | 226,600 | 1,281 |
| 2014-06-18 | 1,255 | 1,267 | 1,242 | 1,264 | 257,700 | 1,264 |
| 2014-06-17 | 1,237 | 1,265 | 1,237 | 1,263 | 284,200 | 1,263 |
| 2014-06-16 | 1,274 | 1,275 | 1,231 | 1,244 | 490,900 | 1,244 |
| 2014-06-13 | 1,304 | 1,309 | 1,270 | 1,287 | 469,200 | 1,287 |
| 2014-06-12 | 1,348 | 1,355 | 1,310 | 1,318 | 188,300 | 1,318 |
| 2014-06-11 | 1,318 | 1,346 | 1,317 | 1,346 | 167,900 | 1,346 |
| 2014-06-10 | 1,335 | 1,346 | 1,319 | 1,325 | 177,000 | 1,325 |
| 2014-06-09 | 1,327 | 1,339 | 1,317 | 1,333 | 154,200 | 1,333 |
| 2014-06-06 | 1,303 | 1,342 | 1,294 | 1,318 | 402,700 | 1,318 |
| 2014-06-05 | 1,332 | 1,332 | 1,267 | 1,308 | 495,400 | 1,308 |
| 2014-06-04 | 1,338 | 1,343 | 1,311 | 1,330 | 270,800 | 1,330 |
| 2014-06-03 | 1,340 | 1,348 | 1,320 | 1,323 | 260,400 | 1,323 |
| 2014-06-02 | 1,322 | 1,336 | 1,316 | 1,327 | 241,000 | 1,327 |
| 2014-05-30 | 1,306 | 1,313 | 1,295 | 1,310 | 326,100 | 1,310 |
| 2014-05-29 | 1,313 | 1,322 | 1,299 | 1,302 | 160,900 | 1,302 |
| 2014-05-28 | 1,334 | 1,350 | 1,301 | 1,306 | 346,900 | 1,306 |
| 2014-05-27 | 1,319 | 1,331 | 1,310 | 1,316 | 155,900 | 1,316 |
| 2014-05-26 | 1,289 | 1,315 | 1,284 | 1,314 | 135,500 | 1,314 |
| 2014-05-23 | 1,279 | 1,284 | 1,264 | 1,271 | 171,300 | 1,271 |
| 2014-05-22 | 1,235 | 1,274 | 1,232 | 1,267 | 208,400 | 1,267 |
| 2014-05-21 | 1,192 | 1,231 | 1,187 | 1,228 | 279,800 | 1,228 |
| 2014-05-20 | 1,177 | 1,198 | 1,176 | 1,191 | 138,800 | 1,191 |
| 2014-05-19 | 1,223 | 1,225 | 1,166 | 1,181 | 296,200 | 1,181 |
| 2014-05-16 | 1,257 | 1,259 | 1,221 | 1,230 | 243,600 | 1,230 |
| 2014-05-15 | 1,226 | 1,276 | 1,213 | 1,267 | 365,100 | 1,267 |
| 2014-05-14 | 1,184 | 1,226 | 1,162 | 1,224 | 416,000 | 1,224 |
| 2014-05-13 | 1,225 | 1,238 | 1,173 | 1,182 | 581,500 | 1,182 |
| 2014-05-12 | 1,300 | 1,327 | 1,263 | 1,274 | 300,300 | 1,274 |
| 2014-05-09 | 1,298 | 1,328 | 1,296 | 1,321 | 186,300 | 1,321 |
| 2014-05-08 | 1,290 | 1,304 | 1,280 | 1,298 | 151,200 | 1,298 |
| 2014-05-07 | 1,335 | 1,335 | 1,274 | 1,280 | 289,000 | 1,280 |
| 2014-05-02 | 1,330 | 1,332 | 1,306 | 1,323 | 192,700 | 1,323 |
| 2014-05-01 | 1,307 | 1,340 | 1,301 | 1,339 | 257,600 | 1,339 |
| 2014-04-30 | 1,350 | 1,358 | 1,280 | 1,299 | 472,800 | 1,299 |
| 2014-04-28 | 1,312 | 1,315 | 1,275 | 1,302 | 267,600 | 1,302 |
| 2014-04-25 | 1,300 | 1,338 | 1,297 | 1,324 | 254,300 | 1,324 |
| 2014-04-24 | 1,306 | 1,321 | 1,283 | 1,294 | 315,100 | 1,294 |
| 2014-04-23 | 1,291 | 1,324 | 1,276 | 1,321 | 345,100 | 1,321 |
| 2014-04-22 | 1,303 | 1,303 | 1,262 | 1,265 | 218,800 | 1,265 |
| 2014-04-21 | 1,297 | 1,315 | 1,275 | 1,290 | 215,900 | 1,290 |
| 2014-04-18 | 1,262 | 1,304 | 1,258 | 1,296 | 233,200 | 1,296 |
| 2014-04-17 | 1,261 | 1,272 | 1,241 | 1,249 | 198,900 | 1,249 |
| 2014-04-16 | 1,231 | 1,270 | 1,225 | 1,269 | 186,700 | 1,269 |
| 2014-04-15 | 1,234 | 1,238 | 1,195 | 1,223 | 258,300 | 1,223 |
| 2014-04-14 | 1,208 | 1,244 | 1,202 | 1,231 | 259,400 | 1,231 |
| 2014-04-11 | 1,233 | 1,239 | 1,215 | 1,221 | 267,800 | 1,221 |
| 2014-04-10 | 1,283 | 1,301 | 1,247 | 1,256 | 309,300 | 1,256 |
| 2014-04-09 | 1,285 | 1,292 | 1,256 | 1,268 | 327,400 | 1,268 |
| 2014-04-08 | 1,285 | 1,329 | 1,271 | 1,310 | 427,200 | 1,310 |
| 2014-04-07 | 1,286 | 1,311 | 1,273 | 1,286 | 243,700 | 1,286 |
| 2014-04-04 | 1,308 | 1,312 | 1,286 | 1,306 | 248,300 | 1,306 |
| 2014-04-03 | 1,320 | 1,328 | 1,301 | 1,307 | 262,400 | 1,307 |
| 2014-04-02 | 1,314 | 1,350 | 1,310 | 1,324 | 358,300 | 1,324 |
| 2014-04-01 | 1,297 | 1,308 | 1,278 | 1,306 | 220,600 | 1,306 |
| 2014-03-31 | 1,299 | 1,300 | 1,262 | 1,288 | 488,600 | 1,288 |
| 2014-03-28 | 1,310 | 1,312 | 1,231 | 1,273 | 601,700 | 1,273 |
| 2014-03-27 | 1,315 | 1,322 | 1,282 | 1,317 | 358,600 | 1,317 |
| 2014-03-26 | 1,350 | 1,377 | 1,327 | 1,338 | 296,100 | 1,338 |
| 2014-03-25 | 1,365 | 1,367 | 1,335 | 1,350 | 446,200 | 1,350 |
| 2014-03-24 | 1,329 | 1,380 | 1,329 | 1,361 | 586,400 | 1,361 |
| 2014-03-20 | 1,320 | 1,350 | 1,308 | 1,329 | 704,400 | 1,329 |
| 2014-03-19 | 1,291 | 1,316 | 1,280 | 1,296 | 387,300 | 1,296 |
| 2014-03-18 | 1,286 | 1,313 | 1,272 | 1,285 | 519,000 | 1,285 |
| 2014-03-17 | 1,218 | 1,231 | 1,190 | 1,225 | 347,100 | 1,225 |
| 2014-03-14 | 1,277 | 1,284 | 1,229 | 1,234 | 427,400 | 1,234 |
| 2014-03-13 | 1,302 | 1,327 | 1,290 | 1,299 | 210,800 | 1,299 |
| 2014-03-12 | 1,321 | 1,328 | 1,299 | 1,308 | 382,600 | 1,308 |
| 2014-03-11 | 1,300 | 1,329 | 1,298 | 1,326 | 296,200 | 1,326 |
| 2014-03-10 | 1,311 | 1,318 | 1,290 | 1,294 | 227,800 | 1,294 |
| 2014-03-07 | 1,343 | 1,354 | 1,308 | 1,319 | 307,800 | 1,319 |
| 2014-03-06 | 1,281 | 1,324 | 1,281 | 1,317 | 225,500 | 1,317 |
| 2014-03-05 | 1,315 | 1,329 | 1,282 | 1,285 | 157,000 | 1,285 |
| 2014-03-04 | 1,283 | 1,316 | 1,281 | 1,297 | 222,600 | 1,297 |
| 2014-03-03 | 1,325 | 1,349 | 1,291 | 1,303 | 288,000 | 1,303 |
| 2014-02-28 | 1,343 | 1,366 | 1,333 | 1,344 | 421,600 | 1,344 |
| 2014-02-27 | 1,350 | 1,358 | 1,330 | 1,349 | 276,000 | 1,349 |
| 2014-02-26 | 1,374 | 1,380 | 1,358 | 1,359 | 280,100 | 1,359 |
| 2014-02-25 | 1,363 | 1,394 | 1,350 | 1,386 | 651,200 | 1,386 |
| 2014-02-24 | 1,320 | 1,353 | 1,320 | 1,334 | 391,000 | 1,334 |
| 2014-02-21 | 1,318 | 1,340 | 1,306 | 1,330 | 311,900 | 1,330 |
| 2014-02-20 | 1,333 | 1,338 | 1,309 | 1,313 | 418,000 | 1,313 |
| 2014-02-19 | 1,363 | 1,371 | 1,331 | 1,340 | 681,300 | 1,340 |
| 2014-02-18 | 1,387 | 1,395 | 1,327 | 1,351 | 933,100 | 1,351 |
| 2014-02-17 | 1,364 | 1,384 | 1,343 | 1,378 | 327,900 | 1,378 |
| 2014-02-14 | 1,405 | 1,415 | 1,344 | 1,354 | 478,400 | 1,354 |
| 2014-02-13 | 1,446 | 1,453 | 1,397 | 1,409 | 409,100 | 1,409 |
| 2014-02-12 | 1,466 | 1,475 | 1,425 | 1,437 | 775,900 | 1,437 |
| 2014-02-10 | 1,466 | 1,514 | 1,416 | 1,426 | 435,800 | 1,426 |
| 2014-02-07 | 1,444 | 1,453 | 1,424 | 1,437 | 393,600 | 1,437 |
| 2014-02-06 | 1,438 | 1,470 | 1,396 | 1,396 | 718,900 | 1,396 |
| 2014-02-05 | 1,469 | 1,498 | 1,437 | 1,446 | 647,300 | 1,446 |
| 2014-02-04 | 1,505 | 1,513 | 1,435 | 1,441 | 824,700 | 1,441 |
| 2014-02-03 | 1,600 | 1,607 | 1,558 | 1,563 | 539,900 | 1,563 |
| 2014-01-31 | 1,693 | 1,697 | 1,611 | 1,621 | 820,500 | 1,621 |
| 2014-01-30 | 1,570 | 1,580 | 1,523 | 1,573 | 664,500 | 1,573 |
| 2014-01-29 | 1,632 | 1,636 | 1,601 | 1,628 | 384,900 | 1,628 |
| 2014-01-28 | 1,583 | 1,642 | 1,583 | 1,616 | 309,000 | 1,616 |
| 2014-01-27 | 1,558 | 1,616 | 1,558 | 1,583 | 427,900 | 1,583 |
| 2014-01-24 | 1,625 | 1,654 | 1,605 | 1,634 | 466,900 | 1,634 |
| 2014-01-23 | 1,697 | 1,699 | 1,651 | 1,653 | 384,200 | 1,653 |
| 2014-01-22 | 1,716 | 1,721 | 1,680 | 1,697 | 321,100 | 1,697 |
| 2014-01-21 | 1,723 | 1,739 | 1,719 | 1,719 | 102,600 | 1,719 |
| 2014-01-20 | 1,752 | 1,755 | 1,715 | 1,723 | 148,800 | 1,723 |
| 2014-01-17 | 1,719 | 1,748 | 1,706 | 1,742 | 232,400 | 1,742 |
| 2014-01-16 | 1,751 | 1,767 | 1,715 | 1,718 | 238,000 | 1,718 |
| 2014-01-15 | 1,743 | 1,749 | 1,706 | 1,745 | 380,400 | 1,745 |
| 2014-01-14 | 1,747 | 1,778 | 1,703 | 1,723 | 453,500 | 1,723 |
| 2014-01-10 | 1,801 | 1,826 | 1,779 | 1,820 | 247,000 | 1,820 |
| 2014-01-09 | 1,785 | 1,813 | 1,777 | 1,811 | 159,500 | 1,811 |
| 2014-01-08 | 1,791 | 1,818 | 1,771 | 1,782 | 278,300 | 1,782 |
| 2014-01-07 | 1,767 | 1,784 | 1,752 | 1,775 | 235,900 | 1,775 |
| 2014-01-06 | 1,790 | 1,814 | 1,768 | 1,775 | 210,700 | 1,775 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
