7280 (株)ミツバ 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 | 2,203 | 2,210 | 2,167 | 2,169 | 78,400 | 2,169 |
| 2014-12-29 | 2,198 | 2,220 | 2,142 | 2,173 | 77,600 | 2,173 |
| 2014-12-26 | 2,200 | 2,248 | 2,150 | 2,184 | 109,600 | 2,184 |
| 2014-12-25 | 2,139 | 2,168 | 2,128 | 2,150 | 140,500 | 2,150 |
| 2014-12-24 | 2,146 | 2,167 | 2,133 | 2,138 | 153,900 | 2,138 |
| 2014-12-22 | 2,102 | 2,116 | 2,086 | 2,096 | 54,900 | 2,096 |
| 2014-12-19 | 2,145 | 2,148 | 2,084 | 2,117 | 124,800 | 2,117 |
| 2014-12-18 | 2,099 | 2,123 | 2,072 | 2,077 | 143,500 | 2,077 |
| 2014-12-17 | 2,023 | 2,068 | 2,020 | 2,036 | 139,900 | 2,036 |
| 2014-12-16 | 2,037 | 2,060 | 2,010 | 2,045 | 120,400 | 2,045 |
| 2014-12-15 | 2,116 | 2,128 | 2,082 | 2,087 | 117,700 | 2,087 |
| 2014-12-12 | 2,136 | 2,200 | 2,136 | 2,151 | 260,400 | 2,151 |
| 2014-12-11 | 2,120 | 2,167 | 2,104 | 2,162 | 473,200 | 2,162 |
| 2014-12-10 | 2,188 | 2,228 | 2,159 | 2,170 | 578,700 | 2,170 |
| 2014-12-09 | 2,274 | 2,320 | 2,201 | 2,210 | 423,300 | 2,210 |
| 2014-12-08 | 2,218 | 2,310 | 2,200 | 2,302 | 905,600 | 2,302 |
| 2014-12-05 | 2,114 | 2,235 | 2,105 | 2,228 | 1,396,200 | 2,228 |
| 2014-12-04 | 2,060 | 2,188 | 2,045 | 2,139 | 814,900 | 2,139 |
| 2014-12-03 | 2,010 | 2,064 | 2,003 | 2,029 | 174,500 | 2,029 |
| 2014-12-02 | 1,942 | 1,999 | 1,932 | 1,996 | 132,200 | 1,996 |
| 2014-12-01 | 1,962 | 2,011 | 1,962 | 1,975 | 134,100 | 1,975 |
| 2014-11-28 | 1,955 | 1,975 | 1,930 | 1,962 | 131,300 | 1,962 |
| 2014-11-27 | 1,942 | 1,987 | 1,940 | 1,960 | 160,200 | 1,960 |
| 2014-11-26 | 1,908 | 1,986 | 1,905 | 1,965 | 146,100 | 1,965 |
| 2014-11-25 | 1,860 | 1,926 | 1,860 | 1,905 | 106,100 | 1,905 |
| 2014-11-21 | 1,860 | 1,869 | 1,827 | 1,857 | 87,300 | 1,857 |
| 2014-11-20 | 1,850 | 1,865 | 1,841 | 1,851 | 60,600 | 1,851 |
| 2014-11-19 | 1,846 | 1,870 | 1,825 | 1,835 | 74,400 | 1,835 |
| 2014-11-18 | 1,785 | 1,825 | 1,784 | 1,822 | 113,400 | 1,822 |
| 2014-11-17 | 1,815 | 1,821 | 1,755 | 1,759 | 74,800 | 1,759 |
| 2014-11-14 | 1,826 | 1,826 | 1,768 | 1,814 | 120,700 | 1,814 |
| 2014-11-13 | 1,753 | 1,811 | 1,743 | 1,786 | 100,700 | 1,786 |
| 2014-11-12 | 1,800 | 1,824 | 1,739 | 1,743 | 156,300 | 1,743 |
| 2014-11-11 | 1,838 | 1,838 | 1,782 | 1,797 | 60,700 | 1,797 |
| 2014-11-10 | 1,800 | 1,827 | 1,783 | 1,824 | 48,000 | 1,824 |
| 2014-11-07 | 1,830 | 1,845 | 1,806 | 1,815 | 85,900 | 1,815 |
| 2014-11-06 | 1,880 | 1,880 | 1,807 | 1,827 | 182,000 | 1,827 |
| 2014-11-05 | 1,795 | 1,845 | 1,753 | 1,783 | 117,500 | 1,783 |
| 2014-11-04 | 1,884 | 1,898 | 1,770 | 1,795 | 184,200 | 1,795 |
| 2014-10-31 | 1,706 | 1,739 | 1,671 | 1,735 | 133,400 | 1,735 |
| 2014-10-30 | 1,674 | 1,697 | 1,663 | 1,676 | 112,300 | 1,676 |
| 2014-10-29 | 1,618 | 1,678 | 1,618 | 1,662 | 75,000 | 1,662 |
| 2014-10-28 | 1,619 | 1,641 | 1,593 | 1,612 | 62,700 | 1,612 |
| 2014-10-27 | 1,595 | 1,622 | 1,589 | 1,619 | 77,000 | 1,619 |
| 2014-10-24 | 1,603 | 1,628 | 1,566 | 1,568 | 112,000 | 1,568 |
| 2014-10-23 | 1,594 | 1,600 | 1,552 | 1,553 | 135,200 | 1,553 |
| 2014-10-22 | 1,574 | 1,615 | 1,566 | 1,609 | 129,400 | 1,609 |
| 2014-10-21 | 1,541 | 1,557 | 1,510 | 1,534 | 111,300 | 1,534 |
| 2014-10-20 | 1,538 | 1,556 | 1,521 | 1,546 | 107,400 | 1,546 |
| 2014-10-17 | 1,516 | 1,536 | 1,482 | 1,484 | 72,800 | 1,484 |
| 2014-10-16 | 1,489 | 1,538 | 1,489 | 1,516 | 81,200 | 1,516 |
| 2014-10-15 | 1,576 | 1,599 | 1,536 | 1,543 | 162,700 | 1,543 |
| 2014-10-14 | 1,523 | 1,616 | 1,523 | 1,576 | 138,200 | 1,576 |
| 2014-10-10 | 1,608 | 1,612 | 1,576 | 1,603 | 124,400 | 1,603 |
| 2014-10-09 | 1,707 | 1,711 | 1,646 | 1,648 | 92,100 | 1,648 |
| 2014-10-08 | 1,717 | 1,719 | 1,691 | 1,707 | 84,800 | 1,707 |
| 2014-10-07 | 1,801 | 1,801 | 1,755 | 1,755 | 75,300 | 1,755 |
| 2014-10-06 | 1,810 | 1,819 | 1,788 | 1,794 | 91,200 | 1,794 |
| 2014-10-03 | 1,773 | 1,806 | 1,763 | 1,774 | 119,000 | 1,774 |
| 2014-10-02 | 1,846 | 1,846 | 1,771 | 1,771 | 140,000 | 1,771 |
| 2014-10-01 | 1,933 | 1,933 | 1,886 | 1,891 | 52,300 | 1,891 |
| 2014-09-30 | 1,946 | 1,946 | 1,889 | 1,915 | 71,500 | 1,915 |
| 2014-09-29 | 1,932 | 1,957 | 1,918 | 1,946 | 92,700 | 1,946 |
| 2014-09-26 | 1,939 | 1,939 | 1,890 | 1,907 | 82,200 | 1,907 |
| 2014-09-25 | 1,932 | 1,953 | 1,919 | 1,953 | 176,900 | 1,953 |
| 2014-09-24 | 1,900 | 1,938 | 1,881 | 1,910 | 96,100 | 1,910 |
| 2014-09-22 | 1,907 | 1,940 | 1,898 | 1,921 | 108,800 | 1,921 |
| 2014-09-19 | 1,881 | 1,912 | 1,881 | 1,904 | 111,600 | 1,904 |
| 2014-09-18 | 1,858 | 1,900 | 1,858 | 1,881 | 87,500 | 1,881 |
| 2014-09-17 | 1,893 | 1,900 | 1,857 | 1,857 | 59,200 | 1,857 |
| 2014-09-16 | 1,868 | 1,891 | 1,844 | 1,885 | 99,300 | 1,885 |
| 2014-09-12 | 1,857 | 1,898 | 1,857 | 1,876 | 173,400 | 1,876 |
| 2014-09-11 | 1,768 | 1,849 | 1,768 | 1,843 | 166,200 | 1,843 |
| 2014-09-10 | 1,749 | 1,778 | 1,748 | 1,768 | 66,100 | 1,768 |
| 2014-09-09 | 1,780 | 1,787 | 1,760 | 1,764 | 42,900 | 1,764 |
| 2014-09-08 | 1,758 | 1,778 | 1,746 | 1,766 | 65,800 | 1,766 |
| 2014-09-05 | 1,753 | 1,764 | 1,741 | 1,747 | 57,700 | 1,747 |
| 2014-09-04 | 1,741 | 1,744 | 1,716 | 1,734 | 81,100 | 1,734 |
| 2014-09-03 | 1,750 | 1,762 | 1,736 | 1,744 | 103,800 | 1,744 |
| 2014-09-02 | 1,735 | 1,755 | 1,712 | 1,748 | 97,100 | 1,748 |
| 2014-09-01 | 1,725 | 1,739 | 1,716 | 1,737 | 96,800 | 1,737 |
| 2014-08-29 | 1,708 | 1,723 | 1,687 | 1,718 | 78,200 | 1,718 |
| 2014-08-28 | 1,732 | 1,733 | 1,710 | 1,718 | 87,500 | 1,718 |
| 2014-08-27 | 1,759 | 1,783 | 1,742 | 1,755 | 59,500 | 1,755 |
| 2014-08-26 | 1,771 | 1,789 | 1,750 | 1,783 | 75,600 | 1,783 |
| 2014-08-25 | 1,773 | 1,784 | 1,750 | 1,770 | 80,700 | 1,770 |
| 2014-08-22 | 1,833 | 1,833 | 1,755 | 1,773 | 133,900 | 1,773 |
| 2014-08-21 | 1,800 | 1,817 | 1,788 | 1,800 | 109,400 | 1,800 |
| 2014-08-20 | 1,815 | 1,828 | 1,776 | 1,795 | 199,300 | 1,795 |
| 2014-08-19 | 1,800 | 1,824 | 1,800 | 1,816 | 222,700 | 1,816 |
| 2014-08-18 | 1,740 | 1,782 | 1,737 | 1,777 | 123,600 | 1,777 |
| 2014-08-15 | 1,743 | 1,763 | 1,733 | 1,746 | 129,700 | 1,746 |
| 2014-08-14 | 1,741 | 1,756 | 1,722 | 1,743 | 88,900 | 1,743 |
| 2014-08-13 | 1,716 | 1,745 | 1,710 | 1,729 | 135,000 | 1,729 |
| 2014-08-12 | 1,712 | 1,734 | 1,696 | 1,715 | 181,400 | 1,715 |
| 2014-08-11 | 1,683 | 1,711 | 1,667 | 1,704 | 88,000 | 1,704 |
| 2014-08-08 | 1,670 | 1,680 | 1,622 | 1,649 | 113,700 | 1,649 |
| 2014-08-07 | 1,613 | 1,706 | 1,613 | 1,700 | 167,900 | 1,700 |
| 2014-08-06 | 1,680 | 1,686 | 1,650 | 1,653 | 140,800 | 1,653 |
| 2014-08-05 | 1,715 | 1,745 | 1,682 | 1,686 | 95,500 | 1,686 |
| 2014-08-04 | 1,688 | 1,706 | 1,672 | 1,695 | 140,600 | 1,695 |
| 2014-08-01 | 1,700 | 1,706 | 1,675 | 1,688 | 129,900 | 1,688 |
| 2014-07-31 | 1,750 | 1,750 | 1,720 | 1,720 | 86,300 | 1,720 |
| 2014-07-30 | 1,739 | 1,754 | 1,721 | 1,730 | 107,800 | 1,730 |
| 2014-07-29 | 1,753 | 1,758 | 1,725 | 1,738 | 80,300 | 1,738 |
| 2014-07-28 | 1,753 | 1,767 | 1,736 | 1,753 | 79,600 | 1,753 |
| 2014-07-25 | 1,742 | 1,762 | 1,739 | 1,753 | 137,100 | 1,753 |
| 2014-07-24 | 1,758 | 1,772 | 1,737 | 1,755 | 111,100 | 1,755 |
| 2014-07-23 | 1,775 | 1,795 | 1,755 | 1,758 | 73,800 | 1,758 |
| 2014-07-22 | 1,780 | 1,798 | 1,776 | 1,786 | 96,700 | 1,786 |
| 2014-07-18 | 1,757 | 1,781 | 1,744 | 1,773 | 86,000 | 1,773 |
| 2014-07-17 | 1,789 | 1,803 | 1,775 | 1,786 | 121,500 | 1,786 |
| 2014-07-16 | 1,810 | 1,810 | 1,781 | 1,781 | 248,400 | 1,781 |
| 2014-07-15 | 1,800 | 1,821 | 1,774 | 1,813 | 186,700 | 1,813 |
| 2014-07-14 | 1,742 | 1,796 | 1,738 | 1,795 | 126,100 | 1,795 |
| 2014-07-11 | 1,702 | 1,751 | 1,698 | 1,742 | 188,000 | 1,742 |
| 2014-07-10 | 1,750 | 1,768 | 1,717 | 1,727 | 169,100 | 1,727 |
| 2014-07-09 | 1,709 | 1,734 | 1,701 | 1,725 | 129,000 | 1,725 |
| 2014-07-08 | 1,701 | 1,737 | 1,678 | 1,725 | 102,200 | 1,725 |
| 2014-07-07 | 1,725 | 1,727 | 1,690 | 1,703 | 110,400 | 1,703 |
| 2014-07-04 | 1,704 | 1,760 | 1,700 | 1,739 | 193,700 | 1,739 |
| 2014-07-03 | 1,660 | 1,689 | 1,651 | 1,685 | 91,900 | 1,685 |
| 2014-07-02 | 1,674 | 1,700 | 1,623 | 1,655 | 184,600 | 1,655 |
| 2014-07-01 | 1,610 | 1,675 | 1,608 | 1,666 | 179,200 | 1,666 |
| 2014-06-30 | 1,538 | 1,624 | 1,535 | 1,610 | 189,100 | 1,610 |
| 2014-06-27 | 1,555 | 1,558 | 1,511 | 1,533 | 97,200 | 1,533 |
| 2014-06-26 | 1,580 | 1,582 | 1,554 | 1,567 | 60,100 | 1,567 |
| 2014-06-25 | 1,593 | 1,596 | 1,556 | 1,559 | 146,100 | 1,559 |
| 2014-06-24 | 1,608 | 1,609 | 1,575 | 1,593 | 111,900 | 1,593 |
| 2014-06-23 | 1,608 | 1,619 | 1,581 | 1,616 | 109,700 | 1,616 |
| 2014-06-20 | 1,570 | 1,574 | 1,554 | 1,568 | 85,300 | 1,568 |
| 2014-06-19 | 1,569 | 1,590 | 1,562 | 1,582 | 164,300 | 1,582 |
| 2014-06-18 | 1,560 | 1,566 | 1,536 | 1,565 | 96,400 | 1,565 |
| 2014-06-17 | 1,573 | 1,573 | 1,546 | 1,560 | 113,300 | 1,560 |
| 2014-06-16 | 1,562 | 1,585 | 1,544 | 1,573 | 167,300 | 1,573 |
| 2014-06-13 | 1,507 | 1,542 | 1,500 | 1,540 | 126,800 | 1,540 |
| 2014-06-12 | 1,534 | 1,546 | 1,515 | 1,538 | 58,700 | 1,538 |
| 2014-06-11 | 1,525 | 1,552 | 1,525 | 1,549 | 73,800 | 1,549 |
| 2014-06-10 | 1,549 | 1,594 | 1,537 | 1,556 | 175,300 | 1,556 |
| 2014-06-09 | 1,534 | 1,555 | 1,517 | 1,519 | 74,500 | 1,519 |
| 2014-06-06 | 1,527 | 1,536 | 1,515 | 1,524 | 104,000 | 1,524 |
| 2014-06-05 | 1,538 | 1,564 | 1,518 | 1,527 | 127,700 | 1,527 |
| 2014-06-04 | 1,544 | 1,550 | 1,525 | 1,536 | 81,500 | 1,536 |
| 2014-06-03 | 1,552 | 1,577 | 1,530 | 1,539 | 98,600 | 1,539 |
| 2014-06-02 | 1,501 | 1,530 | 1,495 | 1,518 | 160,100 | 1,518 |
| 2014-05-30 | 1,445 | 1,489 | 1,438 | 1,489 | 168,000 | 1,489 |
| 2014-05-29 | 1,444 | 1,456 | 1,430 | 1,445 | 129,700 | 1,445 |
| 2014-05-28 | 1,457 | 1,457 | 1,427 | 1,436 | 148,500 | 1,436 |
| 2014-05-27 | 1,461 | 1,490 | 1,441 | 1,456 | 124,500 | 1,456 |
| 2014-05-26 | 1,449 | 1,450 | 1,408 | 1,445 | 164,400 | 1,445 |
| 2014-05-23 | 1,428 | 1,442 | 1,409 | 1,431 | 116,000 | 1,431 |
| 2014-05-22 | 1,418 | 1,437 | 1,405 | 1,424 | 113,100 | 1,424 |
| 2014-05-21 | 1,411 | 1,411 | 1,367 | 1,394 | 86,300 | 1,394 |
| 2014-05-20 | 1,401 | 1,427 | 1,388 | 1,410 | 75,500 | 1,410 |
| 2014-05-19 | 1,443 | 1,449 | 1,388 | 1,397 | 117,900 | 1,397 |
| 2014-05-16 | 1,460 | 1,460 | 1,420 | 1,443 | 173,100 | 1,443 |
| 2014-05-15 | 1,503 | 1,503 | 1,458 | 1,481 | 118,600 | 1,481 |
| 2014-05-14 | 1,499 | 1,543 | 1,491 | 1,505 | 86,700 | 1,505 |
| 2014-05-13 | 1,543 | 1,589 | 1,498 | 1,508 | 123,300 | 1,508 |
| 2014-05-12 | 1,560 | 1,589 | 1,525 | 1,528 | 194,700 | 1,528 |
| 2014-05-09 | 1,521 | 1,650 | 1,500 | 1,620 | 501,200 | 1,620 |
| 2014-05-08 | 1,456 | 1,500 | 1,425 | 1,462 | 197,600 | 1,462 |
| 2014-05-07 | 1,515 | 1,515 | 1,453 | 1,478 | 125,300 | 1,478 |
| 2014-05-02 | 1,520 | 1,530 | 1,498 | 1,518 | 68,700 | 1,518 |
| 2014-05-01 | 1,516 | 1,532 | 1,494 | 1,530 | 149,500 | 1,530 |
| 2014-04-30 | 1,548 | 1,553 | 1,491 | 1,506 | 104,200 | 1,506 |
| 2014-04-28 | 1,560 | 1,560 | 1,522 | 1,532 | 61,100 | 1,532 |
| 2014-04-25 | 1,563 | 1,592 | 1,538 | 1,566 | 150,100 | 1,566 |
| 2014-04-24 | 1,572 | 1,575 | 1,540 | 1,563 | 115,500 | 1,563 |
| 2014-04-23 | 1,568 | 1,590 | 1,558 | 1,576 | 182,900 | 1,576 |
| 2014-04-22 | 1,574 | 1,579 | 1,536 | 1,536 | 83,000 | 1,536 |
| 2014-04-21 | 1,575 | 1,595 | 1,554 | 1,570 | 94,100 | 1,570 |
| 2014-04-18 | 1,579 | 1,586 | 1,561 | 1,585 | 89,400 | 1,585 |
| 2014-04-17 | 1,592 | 1,603 | 1,566 | 1,577 | 106,600 | 1,577 |
| 2014-04-16 | 1,538 | 1,570 | 1,531 | 1,568 | 126,000 | 1,568 |
| 2014-04-15 | 1,540 | 1,551 | 1,501 | 1,507 | 96,100 | 1,507 |
| 2014-04-14 | 1,525 | 1,560 | 1,520 | 1,536 | 123,300 | 1,536 |
| 2014-04-11 | 1,536 | 1,574 | 1,525 | 1,551 | 192,100 | 1,551 |
| 2014-04-10 | 1,584 | 1,614 | 1,545 | 1,563 | 160,400 | 1,563 |
| 2014-04-09 | 1,580 | 1,590 | 1,549 | 1,564 | 215,000 | 1,564 |
| 2014-04-08 | 1,647 | 1,649 | 1,607 | 1,612 | 156,500 | 1,612 |
| 2014-04-07 | 1,680 | 1,686 | 1,660 | 1,670 | 116,100 | 1,670 |
| 2014-04-04 | 1,699 | 1,718 | 1,683 | 1,700 | 105,400 | 1,700 |
| 2014-04-03 | 1,699 | 1,736 | 1,686 | 1,707 | 146,300 | 1,707 |
| 2014-04-02 | 1,721 | 1,745 | 1,697 | 1,698 | 191,900 | 1,698 |
| 2014-04-01 | 1,699 | 1,728 | 1,675 | 1,722 | 124,200 | 1,722 |
| 2014-03-31 | 1,708 | 1,727 | 1,665 | 1,694 | 170,200 | 1,694 |
| 2014-03-28 | 1,683 | 1,694 | 1,637 | 1,684 | 179,400 | 1,684 |
| 2014-03-27 | 1,708 | 1,732 | 1,645 | 1,694 | 209,600 | 1,694 |
| 2014-03-26 | 1,693 | 1,727 | 1,656 | 1,713 | 351,600 | 1,713 |
| 2014-03-25 | 1,630 | 1,688 | 1,624 | 1,653 | 267,900 | 1,653 |
| 2014-03-24 | 1,637 | 1,695 | 1,613 | 1,630 | 298,700 | 1,630 |
| 2014-03-20 | 1,699 | 1,703 | 1,609 | 1,612 | 174,400 | 1,612 |
| 2014-03-19 | 1,710 | 1,736 | 1,686 | 1,703 | 130,600 | 1,703 |
| 2014-03-18 | 1,700 | 1,718 | 1,685 | 1,704 | 94,200 | 1,704 |
| 2014-03-17 | 1,685 | 1,698 | 1,643 | 1,663 | 149,800 | 1,663 |
| 2014-03-14 | 1,721 | 1,750 | 1,691 | 1,694 | 181,500 | 1,694 |
| 2014-03-13 | 1,783 | 1,788 | 1,742 | 1,751 | 165,100 | 1,751 |
| 2014-03-12 | 1,812 | 1,848 | 1,781 | 1,788 | 232,600 | 1,788 |
| 2014-03-11 | 1,837 | 1,842 | 1,795 | 1,812 | 139,100 | 1,812 |
| 2014-03-10 | 1,821 | 1,858 | 1,820 | 1,829 | 183,300 | 1,829 |
| 2014-03-07 | 1,830 | 1,850 | 1,804 | 1,818 | 195,200 | 1,818 |
| 2014-03-06 | 1,775 | 1,816 | 1,765 | 1,803 | 245,000 | 1,803 |
| 2014-03-05 | 1,758 | 1,794 | 1,728 | 1,741 | 249,000 | 1,741 |
| 2014-03-04 | 1,676 | 1,735 | 1,659 | 1,704 | 242,600 | 1,704 |
| 2014-03-03 | 1,640 | 1,690 | 1,607 | 1,681 | 220,000 | 1,681 |
| 2014-02-28 | 1,638 | 1,675 | 1,590 | 1,664 | 195,600 | 1,664 |
| 2014-02-27 | 1,623 | 1,669 | 1,595 | 1,644 | 161,900 | 1,644 |
| 2014-02-26 | 1,640 | 1,678 | 1,622 | 1,647 | 115,600 | 1,647 |
| 2014-02-25 | 1,672 | 1,712 | 1,654 | 1,675 | 178,800 | 1,675 |
| 2014-02-24 | 1,746 | 1,777 | 1,644 | 1,668 | 175,900 | 1,668 |
| 2014-02-21 | 1,707 | 1,758 | 1,704 | 1,751 | 53,900 | 1,751 |
| 2014-02-20 | 1,702 | 1,728 | 1,663 | 1,675 | 69,400 | 1,675 |
| 2014-02-19 | 1,732 | 1,737 | 1,692 | 1,706 | 82,900 | 1,706 |
| 2014-02-18 | 1,752 | 1,765 | 1,688 | 1,754 | 126,000 | 1,754 |
| 2014-02-17 | 1,722 | 1,750 | 1,673 | 1,741 | 89,600 | 1,741 |
| 2014-02-14 | 1,742 | 1,773 | 1,700 | 1,721 | 77,500 | 1,721 |
| 2014-02-13 | 1,797 | 1,808 | 1,736 | 1,744 | 79,300 | 1,744 |
| 2014-02-12 | 1,784 | 1,809 | 1,771 | 1,799 | 83,000 | 1,799 |
| 2014-02-10 | 1,772 | 1,792 | 1,730 | 1,744 | 118,100 | 1,744 |
| 2014-02-07 | 1,742 | 1,760 | 1,690 | 1,738 | 146,000 | 1,738 |
| 2014-02-06 | 1,759 | 1,798 | 1,696 | 1,702 | 325,800 | 1,702 |
| 2014-02-05 | 1,605 | 1,654 | 1,548 | 1,636 | 230,500 | 1,636 |
| 2014-02-04 | 1,618 | 1,635 | 1,548 | 1,551 | 170,700 | 1,551 |
| 2014-02-03 | 1,722 | 1,736 | 1,696 | 1,698 | 113,200 | 1,698 |
| 2014-01-31 | 1,745 | 1,777 | 1,705 | 1,739 | 132,800 | 1,739 |
| 2014-01-30 | 1,737 | 1,753 | 1,713 | 1,740 | 127,200 | 1,740 |
| 2014-01-29 | 1,762 | 1,811 | 1,758 | 1,807 | 61,000 | 1,807 |
| 2014-01-28 | 1,750 | 1,797 | 1,734 | 1,737 | 104,700 | 1,737 |
| 2014-01-27 | 1,735 | 1,758 | 1,717 | 1,724 | 170,200 | 1,724 |
| 2014-01-24 | 1,817 | 1,848 | 1,785 | 1,797 | 234,600 | 1,797 |
| 2014-01-23 | 1,937 | 1,937 | 1,851 | 1,854 | 190,800 | 1,854 |
| 2014-01-22 | 1,912 | 1,939 | 1,879 | 1,937 | 128,100 | 1,937 |
| 2014-01-21 | 1,931 | 1,945 | 1,899 | 1,930 | 77,300 | 1,930 |
| 2014-01-20 | 1,940 | 1,940 | 1,905 | 1,924 | 57,300 | 1,924 |
| 2014-01-17 | 1,900 | 1,928 | 1,887 | 1,923 | 86,800 | 1,923 |
| 2014-01-16 | 1,899 | 1,911 | 1,878 | 1,900 | 175,800 | 1,900 |
| 2014-01-15 | 1,860 | 1,885 | 1,840 | 1,880 | 140,300 | 1,880 |
| 2014-01-14 | 1,851 | 1,860 | 1,797 | 1,815 | 158,600 | 1,815 |
| 2014-01-10 | 1,837 | 1,890 | 1,811 | 1,887 | 250,500 | 1,887 |
| 2014-01-09 | 1,850 | 1,855 | 1,810 | 1,837 | 153,200 | 1,837 |
| 2014-01-08 | 1,789 | 1,865 | 1,782 | 1,865 | 302,500 | 1,865 |
| 2014-01-07 | 1,766 | 1,787 | 1,734 | 1,766 | 198,300 | 1,766 |
| 2014-01-06 | 1,716 | 1,783 | 1,710 | 1,765 | 255,900 | 1,765 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
