7239 (株)タチエス 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 | 1,642 | 1,671 | 1,614 | 1,662 | 140,700 | 1,662 |
| 2014-12-29 | 1,629 | 1,644 | 1,611 | 1,634 | 62,500 | 1,634 |
| 2014-12-26 | 1,601 | 1,632 | 1,601 | 1,629 | 46,200 | 1,629 |
| 2014-12-25 | 1,620 | 1,624 | 1,596 | 1,601 | 37,100 | 1,601 |
| 2014-12-24 | 1,627 | 1,638 | 1,617 | 1,622 | 73,100 | 1,622 |
| 2014-12-22 | 1,590 | 1,606 | 1,575 | 1,605 | 96,400 | 1,605 |
| 2014-12-19 | 1,588 | 1,592 | 1,561 | 1,581 | 119,200 | 1,581 |
| 2014-12-18 | 1,547 | 1,572 | 1,539 | 1,549 | 77,100 | 1,549 |
| 2014-12-17 | 1,500 | 1,528 | 1,497 | 1,502 | 113,800 | 1,502 |
| 2014-12-16 | 1,509 | 1,529 | 1,505 | 1,508 | 102,600 | 1,508 |
| 2014-12-15 | 1,535 | 1,563 | 1,529 | 1,529 | 105,300 | 1,529 |
| 2014-12-12 | 1,574 | 1,601 | 1,564 | 1,564 | 324,600 | 1,564 |
| 2014-12-11 | 1,589 | 1,616 | 1,589 | 1,598 | 271,900 | 1,598 |
| 2014-12-10 | 1,647 | 1,665 | 1,621 | 1,629 | 345,600 | 1,629 |
| 2014-12-09 | 1,651 | 1,699 | 1,651 | 1,665 | 454,000 | 1,665 |
| 2014-12-08 | 1,680 | 1,684 | 1,652 | 1,674 | 293,200 | 1,674 |
| 2014-12-05 | 1,648 | 1,686 | 1,601 | 1,682 | 767,800 | 1,682 |
| 2014-12-04 | 1,630 | 1,650 | 1,620 | 1,650 | 233,000 | 1,650 |
| 2014-12-03 | 1,611 | 1,648 | 1,600 | 1,630 | 67,200 | 1,630 |
| 2014-12-02 | 1,601 | 1,609 | 1,585 | 1,608 | 65,800 | 1,608 |
| 2014-12-01 | 1,560 | 1,617 | 1,560 | 1,611 | 114,700 | 1,611 |
| 2014-11-28 | 1,591 | 1,603 | 1,567 | 1,577 | 98,500 | 1,577 |
| 2014-11-27 | 1,614 | 1,614 | 1,556 | 1,581 | 88,600 | 1,581 |
| 2014-11-26 | 1,593 | 1,634 | 1,591 | 1,624 | 161,600 | 1,624 |
| 2014-11-25 | 1,580 | 1,597 | 1,568 | 1,587 | 88,400 | 1,587 |
| 2014-11-21 | 1,593 | 1,595 | 1,540 | 1,573 | 281,800 | 1,573 |
| 2014-11-20 | 1,611 | 1,630 | 1,577 | 1,617 | 243,300 | 1,617 |
| 2014-11-19 | 1,570 | 1,600 | 1,541 | 1,587 | 241,200 | 1,587 |
| 2014-11-18 | 1,544 | 1,588 | 1,541 | 1,572 | 205,200 | 1,572 |
| 2014-11-17 | 1,579 | 1,583 | 1,516 | 1,527 | 178,800 | 1,527 |
| 2014-11-14 | 1,593 | 1,600 | 1,553 | 1,581 | 244,400 | 1,581 |
| 2014-11-13 | 1,528 | 1,575 | 1,507 | 1,568 | 301,600 | 1,568 |
| 2014-11-12 | 1,550 | 1,585 | 1,479 | 1,498 | 434,400 | 1,498 |
| 2014-11-11 | 1,518 | 1,526 | 1,478 | 1,492 | 222,700 | 1,492 |
| 2014-11-10 | 1,469 | 1,505 | 1,460 | 1,495 | 170,200 | 1,495 |
| 2014-11-07 | 1,453 | 1,479 | 1,432 | 1,469 | 187,800 | 1,469 |
| 2014-11-06 | 1,427 | 1,460 | 1,418 | 1,427 | 121,300 | 1,427 |
| 2014-11-05 | 1,446 | 1,469 | 1,405 | 1,426 | 207,500 | 1,426 |
| 2014-11-04 | 1,458 | 1,479 | 1,436 | 1,444 | 368,700 | 1,444 |
| 2014-10-31 | 1,395 | 1,408 | 1,361 | 1,398 | 195,800 | 1,398 |
| 2014-10-30 | 1,368 | 1,397 | 1,368 | 1,381 | 124,400 | 1,381 |
| 2014-10-29 | 1,350 | 1,384 | 1,338 | 1,380 | 135,000 | 1,380 |
| 2014-10-28 | 1,351 | 1,358 | 1,340 | 1,352 | 45,100 | 1,352 |
| 2014-10-27 | 1,363 | 1,372 | 1,353 | 1,360 | 74,900 | 1,360 |
| 2014-10-24 | 1,375 | 1,387 | 1,360 | 1,364 | 136,100 | 1,364 |
| 2014-10-23 | 1,360 | 1,367 | 1,343 | 1,359 | 110,800 | 1,359 |
| 2014-10-22 | 1,351 | 1,365 | 1,333 | 1,358 | 170,900 | 1,358 |
| 2014-10-21 | 1,351 | 1,355 | 1,306 | 1,321 | 102,800 | 1,321 |
| 2014-10-20 | 1,363 | 1,374 | 1,343 | 1,351 | 128,900 | 1,351 |
| 2014-10-17 | 1,320 | 1,332 | 1,313 | 1,317 | 149,300 | 1,317 |
| 2014-10-16 | 1,325 | 1,335 | 1,314 | 1,316 | 136,000 | 1,316 |
| 2014-10-15 | 1,350 | 1,363 | 1,335 | 1,355 | 162,000 | 1,355 |
| 2014-10-14 | 1,299 | 1,352 | 1,294 | 1,342 | 327,900 | 1,342 |
| 2014-10-10 | 1,330 | 1,345 | 1,317 | 1,325 | 212,000 | 1,325 |
| 2014-10-09 | 1,401 | 1,402 | 1,332 | 1,357 | 436,700 | 1,357 |
| 2014-10-08 | 1,441 | 1,441 | 1,397 | 1,401 | 488,000 | 1,401 |
| 2014-10-07 | 1,487 | 1,503 | 1,461 | 1,470 | 208,900 | 1,470 |
| 2014-10-06 | 1,481 | 1,504 | 1,475 | 1,490 | 88,300 | 1,490 |
| 2014-10-03 | 1,479 | 1,512 | 1,469 | 1,472 | 97,600 | 1,472 |
| 2014-10-02 | 1,533 | 1,550 | 1,485 | 1,489 | 175,200 | 1,489 |
| 2014-10-01 | 1,586 | 1,586 | 1,550 | 1,554 | 119,600 | 1,554 |
| 2014-09-30 | 1,614 | 1,616 | 1,579 | 1,586 | 211,200 | 1,586 |
| 2014-09-29 | 1,605 | 1,658 | 1,587 | 1,615 | 311,700 | 1,615 |
| 2014-09-26 | 1,603 | 1,603 | 1,575 | 1,586 | 67,700 | 1,586 |
| 2014-09-25 | 1,604 | 1,619 | 1,580 | 1,612 | 202,200 | 1,612 |
| 2014-09-24 | 1,611 | 1,629 | 1,593 | 1,598 | 217,400 | 1,598 |
| 2014-09-22 | 1,644 | 1,653 | 1,611 | 1,620 | 101,200 | 1,620 |
| 2014-09-19 | 1,654 | 1,664 | 1,638 | 1,645 | 186,900 | 1,645 |
| 2014-09-18 | 1,666 | 1,667 | 1,632 | 1,634 | 195,900 | 1,634 |
| 2014-09-17 | 1,680 | 1,692 | 1,665 | 1,666 | 144,200 | 1,666 |
| 2014-09-16 | 1,655 | 1,684 | 1,646 | 1,679 | 156,600 | 1,679 |
| 2014-09-12 | 1,624 | 1,654 | 1,618 | 1,647 | 183,900 | 1,647 |
| 2014-09-11 | 1,648 | 1,667 | 1,620 | 1,623 | 142,400 | 1,623 |
| 2014-09-10 | 1,640 | 1,650 | 1,587 | 1,632 | 258,900 | 1,632 |
| 2014-09-09 | 1,626 | 1,656 | 1,620 | 1,648 | 199,300 | 1,648 |
| 2014-09-08 | 1,619 | 1,630 | 1,596 | 1,610 | 116,900 | 1,610 |
| 2014-09-05 | 1,603 | 1,607 | 1,588 | 1,605 | 93,200 | 1,605 |
| 2014-09-04 | 1,580 | 1,590 | 1,570 | 1,579 | 102,700 | 1,579 |
| 2014-09-03 | 1,605 | 1,609 | 1,583 | 1,587 | 167,100 | 1,587 |
| 2014-09-02 | 1,580 | 1,594 | 1,577 | 1,589 | 89,600 | 1,589 |
| 2014-09-01 | 1,582 | 1,590 | 1,564 | 1,575 | 59,500 | 1,575 |
| 2014-08-29 | 1,568 | 1,577 | 1,560 | 1,572 | 89,600 | 1,572 |
| 2014-08-28 | 1,556 | 1,571 | 1,542 | 1,565 | 131,600 | 1,565 |
| 2014-08-27 | 1,590 | 1,596 | 1,540 | 1,561 | 177,300 | 1,561 |
| 2014-08-26 | 1,590 | 1,600 | 1,583 | 1,590 | 88,100 | 1,590 |
| 2014-08-25 | 1,611 | 1,618 | 1,586 | 1,590 | 45,100 | 1,590 |
| 2014-08-22 | 1,624 | 1,631 | 1,576 | 1,587 | 157,800 | 1,587 |
| 2014-08-21 | 1,598 | 1,628 | 1,585 | 1,616 | 182,700 | 1,616 |
| 2014-08-20 | 1,605 | 1,617 | 1,590 | 1,596 | 133,700 | 1,596 |
| 2014-08-19 | 1,589 | 1,604 | 1,577 | 1,597 | 217,000 | 1,597 |
| 2014-08-18 | 1,566 | 1,580 | 1,551 | 1,553 | 98,400 | 1,553 |
| 2014-08-15 | 1,525 | 1,553 | 1,516 | 1,552 | 164,900 | 1,552 |
| 2014-08-14 | 1,517 | 1,536 | 1,499 | 1,530 | 309,000 | 1,530 |
| 2014-08-13 | 1,549 | 1,566 | 1,499 | 1,517 | 418,700 | 1,517 |
| 2014-08-12 | 1,534 | 1,559 | 1,516 | 1,536 | 399,700 | 1,536 |
| 2014-08-11 | 1,500 | 1,547 | 1,489 | 1,534 | 269,000 | 1,534 |
| 2014-08-08 | 1,677 | 1,692 | 1,648 | 1,652 | 80,400 | 1,652 |
| 2014-08-07 | 1,680 | 1,703 | 1,635 | 1,693 | 139,800 | 1,693 |
| 2014-08-06 | 1,683 | 1,703 | 1,661 | 1,668 | 128,000 | 1,668 |
| 2014-08-05 | 1,690 | 1,705 | 1,671 | 1,673 | 95,900 | 1,673 |
| 2014-08-04 | 1,705 | 1,718 | 1,685 | 1,697 | 120,000 | 1,697 |
| 2014-08-01 | 1,707 | 1,741 | 1,703 | 1,723 | 55,200 | 1,723 |
| 2014-07-31 | 1,755 | 1,761 | 1,743 | 1,745 | 72,900 | 1,745 |
| 2014-07-30 | 1,750 | 1,758 | 1,743 | 1,750 | 67,700 | 1,750 |
| 2014-07-29 | 1,740 | 1,752 | 1,730 | 1,749 | 96,300 | 1,749 |
| 2014-07-28 | 1,733 | 1,738 | 1,728 | 1,734 | 47,600 | 1,734 |
| 2014-07-25 | 1,750 | 1,750 | 1,719 | 1,733 | 64,800 | 1,733 |
| 2014-07-24 | 1,755 | 1,760 | 1,727 | 1,743 | 100,000 | 1,743 |
| 2014-07-23 | 1,758 | 1,769 | 1,736 | 1,746 | 86,400 | 1,746 |
| 2014-07-22 | 1,734 | 1,759 | 1,728 | 1,747 | 189,100 | 1,747 |
| 2014-07-18 | 1,696 | 1,696 | 1,672 | 1,689 | 107,600 | 1,689 |
| 2014-07-17 | 1,727 | 1,732 | 1,713 | 1,721 | 76,000 | 1,721 |
| 2014-07-16 | 1,723 | 1,736 | 1,707 | 1,717 | 97,500 | 1,717 |
| 2014-07-15 | 1,721 | 1,741 | 1,714 | 1,720 | 109,200 | 1,720 |
| 2014-07-14 | 1,687 | 1,708 | 1,686 | 1,700 | 86,300 | 1,700 |
| 2014-07-11 | 1,650 | 1,689 | 1,642 | 1,687 | 137,100 | 1,687 |
| 2014-07-10 | 1,663 | 1,673 | 1,639 | 1,658 | 161,200 | 1,658 |
| 2014-07-09 | 1,644 | 1,673 | 1,636 | 1,652 | 115,100 | 1,652 |
| 2014-07-08 | 1,675 | 1,687 | 1,643 | 1,658 | 239,000 | 1,658 |
| 2014-07-07 | 1,744 | 1,753 | 1,691 | 1,692 | 216,200 | 1,692 |
| 2014-07-04 | 1,762 | 1,770 | 1,748 | 1,753 | 107,300 | 1,753 |
| 2014-07-03 | 1,755 | 1,771 | 1,742 | 1,748 | 98,900 | 1,748 |
| 2014-07-02 | 1,769 | 1,774 | 1,748 | 1,759 | 68,200 | 1,759 |
| 2014-07-01 | 1,764 | 1,778 | 1,756 | 1,761 | 96,900 | 1,761 |
| 2014-06-30 | 1,740 | 1,760 | 1,718 | 1,752 | 117,900 | 1,752 |
| 2014-06-27 | 1,761 | 1,765 | 1,712 | 1,733 | 115,200 | 1,733 |
| 2014-06-26 | 1,770 | 1,796 | 1,752 | 1,761 | 100,500 | 1,761 |
| 2014-06-25 | 1,800 | 1,805 | 1,774 | 1,776 | 74,300 | 1,776 |
| 2014-06-24 | 1,789 | 1,818 | 1,777 | 1,810 | 140,900 | 1,810 |
| 2014-06-23 | 1,750 | 1,787 | 1,750 | 1,778 | 179,900 | 1,778 |
| 2014-06-20 | 1,739 | 1,790 | 1,735 | 1,790 | 230,300 | 1,790 |
| 2014-06-19 | 1,755 | 1,766 | 1,735 | 1,742 | 230,700 | 1,742 |
| 2014-06-18 | 1,800 | 1,800 | 1,749 | 1,755 | 171,900 | 1,755 |
| 2014-06-17 | 1,791 | 1,807 | 1,775 | 1,792 | 105,200 | 1,792 |
| 2014-06-16 | 1,765 | 1,781 | 1,734 | 1,773 | 107,800 | 1,773 |
| 2014-06-13 | 1,702 | 1,772 | 1,702 | 1,756 | 224,600 | 1,756 |
| 2014-06-12 | 1,689 | 1,710 | 1,678 | 1,698 | 81,500 | 1,698 |
| 2014-06-11 | 1,689 | 1,733 | 1,689 | 1,709 | 111,000 | 1,709 |
| 2014-06-10 | 1,697 | 1,703 | 1,669 | 1,689 | 115,300 | 1,689 |
| 2014-06-09 | 1,693 | 1,700 | 1,658 | 1,680 | 48,400 | 1,680 |
| 2014-06-06 | 1,693 | 1,700 | 1,666 | 1,674 | 91,900 | 1,674 |
| 2014-06-05 | 1,724 | 1,734 | 1,687 | 1,693 | 138,900 | 1,693 |
| 2014-06-04 | 1,739 | 1,743 | 1,706 | 1,724 | 176,400 | 1,724 |
| 2014-06-03 | 1,685 | 1,745 | 1,683 | 1,724 | 371,200 | 1,724 |
| 2014-06-02 | 1,649 | 1,669 | 1,632 | 1,657 | 162,800 | 1,657 |
| 2014-05-30 | 1,583 | 1,631 | 1,581 | 1,618 | 139,600 | 1,618 |
| 2014-05-29 | 1,587 | 1,619 | 1,579 | 1,583 | 79,600 | 1,583 |
| 2014-05-28 | 1,552 | 1,588 | 1,546 | 1,575 | 102,100 | 1,575 |
| 2014-05-27 | 1,564 | 1,584 | 1,543 | 1,547 | 67,600 | 1,547 |
| 2014-05-26 | 1,557 | 1,562 | 1,532 | 1,552 | 51,400 | 1,552 |
| 2014-05-23 | 1,553 | 1,558 | 1,542 | 1,547 | 87,000 | 1,547 |
| 2014-05-22 | 1,502 | 1,558 | 1,502 | 1,549 | 77,900 | 1,549 |
| 2014-05-21 | 1,489 | 1,506 | 1,480 | 1,498 | 71,600 | 1,498 |
| 2014-05-20 | 1,511 | 1,520 | 1,490 | 1,505 | 66,400 | 1,505 |
| 2014-05-19 | 1,520 | 1,520 | 1,479 | 1,481 | 122,500 | 1,481 |
| 2014-05-16 | 1,511 | 1,518 | 1,482 | 1,506 | 159,000 | 1,506 |
| 2014-05-15 | 1,564 | 1,564 | 1,520 | 1,551 | 151,400 | 1,551 |
| 2014-05-14 | 1,538 | 1,647 | 1,538 | 1,576 | 231,700 | 1,576 |
| 2014-05-13 | 1,515 | 1,568 | 1,501 | 1,528 | 221,200 | 1,528 |
| 2014-05-12 | 1,598 | 1,620 | 1,575 | 1,584 | 98,500 | 1,584 |
| 2014-05-09 | 1,559 | 1,594 | 1,559 | 1,577 | 118,400 | 1,577 |
| 2014-05-08 | 1,568 | 1,596 | 1,559 | 1,573 | 73,000 | 1,573 |
| 2014-05-07 | 1,610 | 1,610 | 1,567 | 1,568 | 135,600 | 1,568 |
| 2014-05-02 | 1,639 | 1,639 | 1,623 | 1,633 | 68,800 | 1,633 |
| 2014-05-01 | 1,617 | 1,644 | 1,614 | 1,635 | 111,800 | 1,635 |
| 2014-04-30 | 1,621 | 1,629 | 1,597 | 1,602 | 120,900 | 1,602 |
| 2014-04-28 | 1,604 | 1,607 | 1,590 | 1,599 | 79,400 | 1,599 |
| 2014-04-25 | 1,622 | 1,656 | 1,609 | 1,634 | 178,000 | 1,634 |
| 2014-04-24 | 1,629 | 1,630 | 1,604 | 1,614 | 71,600 | 1,614 |
| 2014-04-23 | 1,604 | 1,631 | 1,604 | 1,630 | 66,500 | 1,630 |
| 2014-04-22 | 1,609 | 1,631 | 1,603 | 1,603 | 65,400 | 1,603 |
| 2014-04-21 | 1,624 | 1,634 | 1,603 | 1,606 | 65,200 | 1,606 |
| 2014-04-18 | 1,606 | 1,615 | 1,595 | 1,614 | 41,300 | 1,614 |
| 2014-04-17 | 1,589 | 1,611 | 1,578 | 1,593 | 69,000 | 1,593 |
| 2014-04-16 | 1,549 | 1,584 | 1,545 | 1,584 | 68,600 | 1,584 |
| 2014-04-15 | 1,545 | 1,554 | 1,523 | 1,527 | 131,600 | 1,527 |
| 2014-04-14 | 1,540 | 1,573 | 1,540 | 1,553 | 65,900 | 1,553 |
| 2014-04-11 | 1,551 | 1,571 | 1,546 | 1,548 | 104,000 | 1,548 |
| 2014-04-10 | 1,620 | 1,633 | 1,576 | 1,579 | 175,900 | 1,579 |
| 2014-04-09 | 1,607 | 1,628 | 1,573 | 1,583 | 198,400 | 1,583 |
| 2014-04-08 | 1,632 | 1,653 | 1,618 | 1,621 | 222,500 | 1,621 |
| 2014-04-07 | 1,634 | 1,649 | 1,614 | 1,642 | 362,900 | 1,642 |
| 2014-04-04 | 1,709 | 1,709 | 1,651 | 1,673 | 211,700 | 1,673 |
| 2014-04-03 | 1,701 | 1,721 | 1,693 | 1,712 | 149,900 | 1,712 |
| 2014-04-02 | 1,725 | 1,744 | 1,690 | 1,699 | 195,100 | 1,699 |
| 2014-04-01 | 1,715 | 1,723 | 1,696 | 1,720 | 203,900 | 1,720 |
| 2014-03-31 | 1,693 | 1,704 | 1,655 | 1,700 | 199,400 | 1,700 |
| 2014-03-28 | 1,660 | 1,691 | 1,646 | 1,683 | 188,100 | 1,683 |
| 2014-03-27 | 1,634 | 1,660 | 1,617 | 1,659 | 137,200 | 1,659 |
| 2014-03-26 | 1,637 | 1,653 | 1,628 | 1,635 | 223,800 | 1,635 |
| 2014-03-25 | 1,577 | 1,614 | 1,577 | 1,605 | 122,900 | 1,605 |
| 2014-03-24 | 1,545 | 1,615 | 1,545 | 1,575 | 118,600 | 1,575 |
| 2014-03-20 | 1,572 | 1,575 | 1,535 | 1,539 | 102,700 | 1,539 |
| 2014-03-19 | 1,551 | 1,575 | 1,537 | 1,549 | 122,100 | 1,549 |
| 2014-03-18 | 1,550 | 1,571 | 1,543 | 1,556 | 83,900 | 1,556 |
| 2014-03-17 | 1,546 | 1,548 | 1,503 | 1,532 | 114,200 | 1,532 |
| 2014-03-14 | 1,579 | 1,579 | 1,542 | 1,550 | 256,500 | 1,550 |
| 2014-03-13 | 1,544 | 1,589 | 1,544 | 1,580 | 123,000 | 1,580 |
| 2014-03-12 | 1,566 | 1,585 | 1,538 | 1,547 | 112,200 | 1,547 |
| 2014-03-11 | 1,563 | 1,592 | 1,562 | 1,591 | 158,600 | 1,591 |
| 2014-03-10 | 1,539 | 1,596 | 1,519 | 1,559 | 209,500 | 1,559 |
| 2014-03-07 | 1,525 | 1,538 | 1,523 | 1,534 | 153,400 | 1,534 |
| 2014-03-06 | 1,500 | 1,529 | 1,487 | 1,527 | 118,700 | 1,527 |
| 2014-03-05 | 1,500 | 1,514 | 1,494 | 1,508 | 144,700 | 1,508 |
| 2014-03-04 | 1,439 | 1,474 | 1,439 | 1,471 | 109,600 | 1,471 |
| 2014-03-03 | 1,477 | 1,493 | 1,443 | 1,469 | 163,700 | 1,469 |
| 2014-02-28 | 1,453 | 1,486 | 1,445 | 1,481 | 183,300 | 1,481 |
| 2014-02-27 | 1,437 | 1,479 | 1,432 | 1,462 | 173,600 | 1,462 |
| 2014-02-26 | 1,450 | 1,497 | 1,449 | 1,457 | 168,000 | 1,457 |
| 2014-02-25 | 1,467 | 1,486 | 1,446 | 1,463 | 155,900 | 1,463 |
| 2014-02-24 | 1,451 | 1,508 | 1,422 | 1,457 | 350,500 | 1,457 |
| 2014-02-21 | 1,450 | 1,485 | 1,433 | 1,465 | 723,000 | 1,465 |
| 2014-02-20 | 1,427 | 1,456 | 1,393 | 1,416 | 225,600 | 1,416 |
| 2014-02-19 | 1,412 | 1,433 | 1,393 | 1,426 | 91,000 | 1,426 |
| 2014-02-18 | 1,395 | 1,435 | 1,387 | 1,429 | 105,300 | 1,429 |
| 2014-02-17 | 1,369 | 1,410 | 1,363 | 1,407 | 97,900 | 1,407 |
| 2014-02-14 | 1,353 | 1,396 | 1,349 | 1,382 | 172,900 | 1,382 |
| 2014-02-13 | 1,359 | 1,375 | 1,336 | 1,353 | 231,100 | 1,353 |
| 2014-02-12 | 1,401 | 1,424 | 1,393 | 1,407 | 112,700 | 1,407 |
| 2014-02-10 | 1,399 | 1,400 | 1,369 | 1,371 | 72,300 | 1,371 |
| 2014-02-07 | 1,334 | 1,365 | 1,329 | 1,359 | 121,100 | 1,359 |
| 2014-02-06 | 1,321 | 1,345 | 1,290 | 1,323 | 138,100 | 1,323 |
| 2014-02-05 | 1,303 | 1,373 | 1,286 | 1,327 | 204,700 | 1,327 |
| 2014-02-04 | 1,380 | 1,382 | 1,288 | 1,290 | 211,300 | 1,290 |
| 2014-02-03 | 1,397 | 1,404 | 1,381 | 1,382 | 99,300 | 1,382 |
| 2014-01-31 | 1,411 | 1,420 | 1,385 | 1,408 | 172,000 | 1,408 |
| 2014-01-30 | 1,420 | 1,423 | 1,391 | 1,406 | 182,200 | 1,406 |
| 2014-01-29 | 1,405 | 1,451 | 1,404 | 1,450 | 133,300 | 1,450 |
| 2014-01-28 | 1,400 | 1,412 | 1,384 | 1,391 | 206,600 | 1,391 |
| 2014-01-27 | 1,380 | 1,409 | 1,380 | 1,399 | 301,500 | 1,399 |
| 2014-01-24 | 1,415 | 1,430 | 1,392 | 1,408 | 214,800 | 1,408 |
| 2014-01-23 | 1,450 | 1,461 | 1,437 | 1,444 | 602,500 | 1,444 |
| 2014-01-22 | 1,477 | 1,477 | 1,439 | 1,462 | 261,400 | 1,462 |
| 2014-01-21 | 1,470 | 1,502 | 1,468 | 1,477 | 183,400 | 1,477 |
| 2014-01-20 | 1,466 | 1,471 | 1,450 | 1,458 | 181,800 | 1,458 |
| 2014-01-17 | 1,464 | 1,475 | 1,451 | 1,466 | 150,400 | 1,466 |
| 2014-01-16 | 1,445 | 1,480 | 1,402 | 1,465 | 316,100 | 1,465 |
| 2014-01-15 | 1,475 | 1,475 | 1,443 | 1,452 | 233,700 | 1,452 |
| 2014-01-14 | 1,447 | 1,471 | 1,418 | 1,451 | 212,600 | 1,451 |
| 2014-01-10 | 1,474 | 1,495 | 1,441 | 1,494 | 246,500 | 1,494 |
| 2014-01-09 | 1,476 | 1,488 | 1,469 | 1,484 | 207,700 | 1,484 |
| 2014-01-08 | 1,447 | 1,474 | 1,440 | 1,471 | 220,100 | 1,471 |
| 2014-01-07 | 1,435 | 1,447 | 1,420 | 1,432 | 140,900 | 1,432 |
| 2014-01-06 | 1,463 | 1,463 | 1,422 | 1,437 | 147,400 | 1,437 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
