7456 松田産業(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 | 1,310 | 1,310 | 1,300 | 1,303 | 10,400 | 1,303 |
| 2014-12-29 | 1,290 | 1,300 | 1,280 | 1,299 | 10,100 | 1,299 |
| 2014-12-26 | 1,280 | 1,281 | 1,272 | 1,280 | 7,400 | 1,280 |
| 2014-12-25 | 1,267 | 1,278 | 1,263 | 1,263 | 14,900 | 1,263 |
| 2014-12-24 | 1,270 | 1,280 | 1,268 | 1,269 | 16,000 | 1,269 |
| 2014-12-22 | 1,270 | 1,274 | 1,261 | 1,268 | 12,100 | 1,268 |
| 2014-12-19 | 1,262 | 1,276 | 1,261 | 1,276 | 15,000 | 1,276 |
| 2014-12-18 | 1,264 | 1,282 | 1,252 | 1,273 | 8,500 | 1,273 |
| 2014-12-17 | 1,225 | 1,264 | 1,223 | 1,230 | 27,700 | 1,230 |
| 2014-12-16 | 1,260 | 1,260 | 1,239 | 1,245 | 20,800 | 1,245 |
| 2014-12-15 | 1,260 | 1,269 | 1,260 | 1,260 | 8,400 | 1,260 |
| 2014-12-12 | 1,266 | 1,290 | 1,266 | 1,267 | 27,300 | 1,267 |
| 2014-12-11 | 1,285 | 1,289 | 1,281 | 1,282 | 10,600 | 1,282 |
| 2014-12-10 | 1,285 | 1,295 | 1,273 | 1,286 | 31,600 | 1,286 |
| 2014-12-09 | 1,303 | 1,303 | 1,285 | 1,285 | 18,000 | 1,285 |
| 2014-12-08 | 1,302 | 1,305 | 1,295 | 1,297 | 16,600 | 1,297 |
| 2014-12-05 | 1,301 | 1,308 | 1,301 | 1,302 | 7,800 | 1,302 |
| 2014-12-04 | 1,300 | 1,308 | 1,300 | 1,305 | 5,300 | 1,305 |
| 2014-12-03 | 1,303 | 1,306 | 1,300 | 1,300 | 10,700 | 1,300 |
| 2014-12-02 | 1,310 | 1,310 | 1,300 | 1,305 | 8,200 | 1,305 |
| 2014-12-01 | 1,306 | 1,310 | 1,299 | 1,301 | 7,800 | 1,301 |
| 2014-11-28 | 1,295 | 1,314 | 1,294 | 1,313 | 13,000 | 1,313 |
| 2014-11-27 | 1,310 | 1,315 | 1,295 | 1,295 | 5,700 | 1,295 |
| 2014-11-26 | 1,315 | 1,321 | 1,315 | 1,318 | 13,600 | 1,318 |
| 2014-11-25 | 1,313 | 1,314 | 1,304 | 1,313 | 12,700 | 1,313 |
| 2014-11-21 | 1,305 | 1,308 | 1,294 | 1,301 | 11,400 | 1,301 |
| 2014-11-20 | 1,310 | 1,310 | 1,302 | 1,302 | 6,500 | 1,302 |
| 2014-11-19 | 1,310 | 1,311 | 1,299 | 1,301 | 14,300 | 1,301 |
| 2014-11-18 | 1,272 | 1,302 | 1,271 | 1,300 | 24,000 | 1,300 |
| 2014-11-17 | 1,284 | 1,290 | 1,270 | 1,272 | 10,800 | 1,272 |
| 2014-11-14 | 1,300 | 1,300 | 1,283 | 1,297 | 17,600 | 1,297 |
| 2014-11-13 | 1,288 | 1,294 | 1,282 | 1,284 | 12,300 | 1,284 |
| 2014-11-12 | 1,280 | 1,294 | 1,275 | 1,288 | 20,100 | 1,288 |
| 2014-11-11 | 1,275 | 1,279 | 1,261 | 1,279 | 12,600 | 1,279 |
| 2014-11-10 | 1,258 | 1,276 | 1,254 | 1,271 | 9,100 | 1,271 |
| 2014-11-07 | 1,248 | 1,259 | 1,237 | 1,258 | 12,900 | 1,258 |
| 2014-11-06 | 1,258 | 1,263 | 1,230 | 1,236 | 14,300 | 1,236 |
| 2014-11-05 | 1,247 | 1,259 | 1,228 | 1,256 | 25,500 | 1,256 |
| 2014-11-04 | 1,265 | 1,265 | 1,242 | 1,245 | 21,200 | 1,245 |
| 2014-10-31 | 1,182 | 1,241 | 1,182 | 1,235 | 34,000 | 1,235 |
| 2014-10-30 | 1,186 | 1,208 | 1,186 | 1,196 | 16,800 | 1,196 |
| 2014-10-29 | 1,181 | 1,199 | 1,181 | 1,194 | 12,700 | 1,194 |
| 2014-10-28 | 1,193 | 1,193 | 1,182 | 1,182 | 7,000 | 1,182 |
| 2014-10-27 | 1,197 | 1,197 | 1,189 | 1,193 | 6,600 | 1,193 |
| 2014-10-24 | 1,172 | 1,195 | 1,172 | 1,185 | 10,900 | 1,185 |
| 2014-10-23 | 1,155 | 1,172 | 1,155 | 1,164 | 9,200 | 1,164 |
| 2014-10-22 | 1,154 | 1,169 | 1,148 | 1,169 | 12,000 | 1,169 |
| 2014-10-21 | 1,170 | 1,170 | 1,140 | 1,140 | 15,700 | 1,140 |
| 2014-10-20 | 1,154 | 1,166 | 1,149 | 1,166 | 13,900 | 1,166 |
| 2014-10-17 | 1,145 | 1,149 | 1,130 | 1,131 | 22,100 | 1,131 |
| 2014-10-16 | 1,165 | 1,165 | 1,140 | 1,145 | 28,300 | 1,145 |
| 2014-10-15 | 1,166 | 1,183 | 1,163 | 1,168 | 15,100 | 1,168 |
| 2014-10-14 | 1,175 | 1,175 | 1,155 | 1,161 | 26,800 | 1,161 |
| 2014-10-10 | 1,220 | 1,220 | 1,176 | 1,184 | 45,900 | 1,184 |
| 2014-10-09 | 1,236 | 1,237 | 1,220 | 1,220 | 17,100 | 1,220 |
| 2014-10-08 | 1,260 | 1,264 | 1,228 | 1,228 | 32,600 | 1,228 |
| 2014-10-07 | 1,260 | 1,290 | 1,260 | 1,263 | 17,700 | 1,263 |
| 2014-10-06 | 1,242 | 1,270 | 1,242 | 1,260 | 9,500 | 1,260 |
| 2014-10-03 | 1,230 | 1,260 | 1,230 | 1,242 | 8,700 | 1,242 |
| 2014-10-02 | 1,275 | 1,275 | 1,246 | 1,246 | 19,400 | 1,246 |
| 2014-10-01 | 1,297 | 1,297 | 1,273 | 1,273 | 9,600 | 1,273 |
| 2014-09-30 | 1,301 | 1,309 | 1,278 | 1,284 | 17,300 | 1,284 |
| 2014-09-29 | 1,310 | 1,310 | 1,294 | 1,307 | 12,700 | 1,307 |
| 2014-09-26 | 1,325 | 1,325 | 1,307 | 1,312 | 9,300 | 1,312 |
| 2014-09-25 | 1,310 | 1,333 | 1,310 | 1,333 | 21,300 | 1,333 |
| 2014-09-24 | 1,305 | 1,311 | 1,305 | 1,309 | 6,000 | 1,309 |
| 2014-09-22 | 1,301 | 1,312 | 1,301 | 1,307 | 9,800 | 1,307 |
| 2014-09-19 | 1,310 | 1,333 | 1,298 | 1,321 | 86,500 | 1,321 |
| 2014-09-18 | 1,303 | 1,310 | 1,298 | 1,310 | 23,200 | 1,310 |
| 2014-09-17 | 1,293 | 1,305 | 1,286 | 1,303 | 20,500 | 1,303 |
| 2014-09-16 | 1,282 | 1,291 | 1,280 | 1,286 | 13,600 | 1,286 |
| 2014-09-12 | 1,285 | 1,285 | 1,275 | 1,280 | 26,400 | 1,280 |
| 2014-09-11 | 1,286 | 1,290 | 1,273 | 1,284 | 21,400 | 1,284 |
| 2014-09-10 | 1,284 | 1,289 | 1,271 | 1,286 | 22,700 | 1,286 |
| 2014-09-09 | 1,284 | 1,284 | 1,266 | 1,277 | 18,900 | 1,277 |
| 2014-09-08 | 1,264 | 1,278 | 1,264 | 1,277 | 8,700 | 1,277 |
| 2014-09-05 | 1,280 | 1,280 | 1,253 | 1,262 | 12,100 | 1,262 |
| 2014-09-04 | 1,276 | 1,286 | 1,275 | 1,281 | 11,500 | 1,281 |
| 2014-09-03 | 1,281 | 1,285 | 1,273 | 1,283 | 15,300 | 1,283 |
| 2014-09-02 | 1,282 | 1,282 | 1,270 | 1,274 | 11,900 | 1,274 |
| 2014-09-01 | 1,274 | 1,284 | 1,252 | 1,283 | 14,900 | 1,283 |
| 2014-08-29 | 1,272 | 1,282 | 1,268 | 1,276 | 5,900 | 1,276 |
| 2014-08-28 | 1,271 | 1,285 | 1,267 | 1,279 | 7,700 | 1,279 |
| 2014-08-27 | 1,282 | 1,284 | 1,270 | 1,278 | 12,800 | 1,278 |
| 2014-08-26 | 1,290 | 1,290 | 1,280 | 1,285 | 9,100 | 1,285 |
| 2014-08-25 | 1,290 | 1,293 | 1,284 | 1,290 | 7,200 | 1,290 |
| 2014-08-22 | 1,291 | 1,292 | 1,282 | 1,290 | 27,000 | 1,290 |
| 2014-08-21 | 1,259 | 1,294 | 1,259 | 1,291 | 17,400 | 1,291 |
| 2014-08-20 | 1,259 | 1,264 | 1,257 | 1,259 | 25,300 | 1,259 |
| 2014-08-19 | 1,250 | 1,262 | 1,250 | 1,259 | 34,200 | 1,259 |
| 2014-08-18 | 1,252 | 1,254 | 1,246 | 1,248 | 7,500 | 1,248 |
| 2014-08-15 | 1,250 | 1,258 | 1,245 | 1,252 | 28,500 | 1,252 |
| 2014-08-14 | 1,248 | 1,256 | 1,247 | 1,251 | 23,800 | 1,251 |
| 2014-08-13 | 1,224 | 1,244 | 1,223 | 1,239 | 10,500 | 1,239 |
| 2014-08-12 | 1,224 | 1,233 | 1,220 | 1,224 | 13,700 | 1,224 |
| 2014-08-11 | 1,220 | 1,232 | 1,216 | 1,231 | 12,200 | 1,231 |
| 2014-08-08 | 1,220 | 1,230 | 1,203 | 1,211 | 18,700 | 1,211 |
| 2014-08-07 | 1,225 | 1,232 | 1,220 | 1,232 | 8,000 | 1,232 |
| 2014-08-06 | 1,239 | 1,239 | 1,226 | 1,227 | 14,700 | 1,227 |
| 2014-08-05 | 1,241 | 1,248 | 1,239 | 1,239 | 18,600 | 1,239 |
| 2014-08-04 | 1,251 | 1,256 | 1,245 | 1,245 | 16,800 | 1,245 |
| 2014-08-01 | 1,266 | 1,274 | 1,256 | 1,258 | 15,400 | 1,258 |
| 2014-07-31 | 1,286 | 1,293 | 1,281 | 1,285 | 15,800 | 1,285 |
| 2014-07-30 | 1,283 | 1,293 | 1,279 | 1,286 | 28,300 | 1,286 |
| 2014-07-29 | 1,292 | 1,292 | 1,282 | 1,290 | 11,700 | 1,290 |
| 2014-07-28 | 1,281 | 1,291 | 1,281 | 1,287 | 13,900 | 1,287 |
| 2014-07-25 | 1,291 | 1,292 | 1,283 | 1,288 | 10,900 | 1,288 |
| 2014-07-24 | 1,285 | 1,285 | 1,272 | 1,285 | 18,300 | 1,285 |
| 2014-07-23 | 1,293 | 1,293 | 1,280 | 1,281 | 9,500 | 1,281 |
| 2014-07-22 | 1,288 | 1,293 | 1,275 | 1,286 | 27,000 | 1,286 |
| 2014-07-18 | 1,270 | 1,271 | 1,259 | 1,267 | 11,000 | 1,267 |
| 2014-07-17 | 1,274 | 1,281 | 1,254 | 1,278 | 30,200 | 1,278 |
| 2014-07-16 | 1,299 | 1,299 | 1,248 | 1,254 | 58,600 | 1,254 |
| 2014-07-15 | 1,270 | 1,285 | 1,264 | 1,278 | 19,400 | 1,278 |
| 2014-07-14 | 1,263 | 1,271 | 1,263 | 1,268 | 4,300 | 1,268 |
| 2014-07-11 | 1,267 | 1,270 | 1,252 | 1,263 | 13,700 | 1,263 |
| 2014-07-10 | 1,290 | 1,290 | 1,277 | 1,279 | 11,800 | 1,279 |
| 2014-07-09 | 1,282 | 1,294 | 1,280 | 1,287 | 8,400 | 1,287 |
| 2014-07-08 | 1,288 | 1,305 | 1,280 | 1,294 | 24,400 | 1,294 |
| 2014-07-07 | 1,287 | 1,293 | 1,284 | 1,288 | 21,000 | 1,288 |
| 2014-07-04 | 1,270 | 1,287 | 1,265 | 1,285 | 39,400 | 1,285 |
| 2014-07-03 | 1,250 | 1,259 | 1,250 | 1,258 | 19,200 | 1,258 |
| 2014-07-02 | 1,258 | 1,258 | 1,247 | 1,256 | 26,700 | 1,256 |
| 2014-07-01 | 1,250 | 1,260 | 1,245 | 1,253 | 27,600 | 1,253 |
| 2014-06-30 | 1,250 | 1,259 | 1,247 | 1,254 | 16,000 | 1,254 |
| 2014-06-27 | 1,239 | 1,248 | 1,233 | 1,234 | 18,600 | 1,234 |
| 2014-06-26 | 1,252 | 1,252 | 1,246 | 1,246 | 11,300 | 1,246 |
| 2014-06-25 | 1,255 | 1,256 | 1,246 | 1,247 | 21,000 | 1,247 |
| 2014-06-24 | 1,241 | 1,254 | 1,239 | 1,250 | 16,100 | 1,250 |
| 2014-06-23 | 1,236 | 1,248 | 1,236 | 1,239 | 12,500 | 1,239 |
| 2014-06-20 | 1,263 | 1,263 | 1,233 | 1,233 | 41,300 | 1,233 |
| 2014-06-19 | 1,250 | 1,255 | 1,240 | 1,251 | 55,800 | 1,251 |
| 2014-06-18 | 1,231 | 1,245 | 1,231 | 1,245 | 22,400 | 1,245 |
| 2014-06-17 | 1,220 | 1,236 | 1,220 | 1,230 | 22,500 | 1,230 |
| 2014-06-16 | 1,215 | 1,228 | 1,213 | 1,215 | 20,100 | 1,215 |
| 2014-06-13 | 1,230 | 1,235 | 1,200 | 1,228 | 42,800 | 1,228 |
| 2014-06-12 | 1,229 | 1,236 | 1,227 | 1,230 | 10,900 | 1,230 |
| 2014-06-11 | 1,235 | 1,242 | 1,231 | 1,234 | 13,300 | 1,234 |
| 2014-06-10 | 1,233 | 1,235 | 1,224 | 1,232 | 15,400 | 1,232 |
| 2014-06-09 | 1,230 | 1,238 | 1,224 | 1,233 | 24,000 | 1,233 |
| 2014-06-06 | 1,235 | 1,242 | 1,228 | 1,232 | 23,800 | 1,232 |
| 2014-06-05 | 1,231 | 1,242 | 1,224 | 1,231 | 10,300 | 1,231 |
| 2014-06-04 | 1,228 | 1,242 | 1,217 | 1,231 | 30,200 | 1,231 |
| 2014-06-03 | 1,238 | 1,244 | 1,218 | 1,224 | 18,000 | 1,224 |
| 2014-06-02 | 1,220 | 1,240 | 1,220 | 1,236 | 30,700 | 1,236 |
| 2014-05-30 | 1,217 | 1,228 | 1,216 | 1,220 | 33,600 | 1,220 |
| 2014-05-29 | 1,209 | 1,215 | 1,207 | 1,211 | 22,600 | 1,211 |
| 2014-05-28 | 1,205 | 1,212 | 1,200 | 1,208 | 34,300 | 1,208 |
| 2014-05-27 | 1,197 | 1,207 | 1,197 | 1,206 | 21,100 | 1,206 |
| 2014-05-26 | 1,184 | 1,197 | 1,184 | 1,197 | 27,200 | 1,197 |
| 2014-05-23 | 1,174 | 1,180 | 1,169 | 1,180 | 29,700 | 1,180 |
| 2014-05-22 | 1,150 | 1,175 | 1,150 | 1,174 | 35,200 | 1,174 |
| 2014-05-21 | 1,131 | 1,155 | 1,130 | 1,149 | 31,600 | 1,149 |
| 2014-05-20 | 1,120 | 1,140 | 1,120 | 1,131 | 22,200 | 1,131 |
| 2014-05-19 | 1,124 | 1,126 | 1,117 | 1,117 | 22,600 | 1,117 |
| 2014-05-16 | 1,127 | 1,129 | 1,121 | 1,122 | 23,600 | 1,122 |
| 2014-05-15 | 1,145 | 1,145 | 1,128 | 1,130 | 16,200 | 1,130 |
| 2014-05-14 | 1,130 | 1,140 | 1,130 | 1,138 | 7,100 | 1,138 |
| 2014-05-13 | 1,150 | 1,152 | 1,127 | 1,130 | 20,400 | 1,130 |
| 2014-05-12 | 1,123 | 1,138 | 1,123 | 1,129 | 12,600 | 1,129 |
| 2014-05-09 | 1,127 | 1,137 | 1,120 | 1,126 | 12,500 | 1,126 |
| 2014-05-08 | 1,125 | 1,132 | 1,122 | 1,127 | 15,100 | 1,127 |
| 2014-05-07 | 1,140 | 1,145 | 1,118 | 1,120 | 38,500 | 1,120 |
| 2014-05-02 | 1,140 | 1,147 | 1,137 | 1,140 | 19,000 | 1,140 |
| 2014-05-01 | 1,133 | 1,138 | 1,125 | 1,138 | 32,600 | 1,138 |
| 2014-04-30 | 1,147 | 1,153 | 1,133 | 1,135 | 26,300 | 1,135 |
| 2014-04-28 | 1,165 | 1,165 | 1,141 | 1,147 | 20,500 | 1,147 |
| 2014-04-25 | 1,155 | 1,162 | 1,147 | 1,153 | 18,300 | 1,153 |
| 2014-04-24 | 1,165 | 1,165 | 1,153 | 1,154 | 11,400 | 1,154 |
| 2014-04-23 | 1,169 | 1,169 | 1,150 | 1,158 | 11,600 | 1,158 |
| 2014-04-22 | 1,174 | 1,174 | 1,149 | 1,149 | 40,700 | 1,149 |
| 2014-04-21 | 1,177 | 1,190 | 1,172 | 1,178 | 12,000 | 1,178 |
| 2014-04-18 | 1,174 | 1,175 | 1,166 | 1,174 | 9,200 | 1,174 |
| 2014-04-17 | 1,166 | 1,183 | 1,163 | 1,165 | 20,800 | 1,165 |
| 2014-04-16 | 1,175 | 1,175 | 1,155 | 1,167 | 28,900 | 1,167 |
| 2014-04-15 | 1,173 | 1,173 | 1,148 | 1,152 | 40,400 | 1,152 |
| 2014-04-14 | 1,174 | 1,174 | 1,155 | 1,158 | 16,800 | 1,158 |
| 2014-04-11 | 1,151 | 1,163 | 1,145 | 1,150 | 44,900 | 1,150 |
| 2014-04-10 | 1,170 | 1,192 | 1,152 | 1,153 | 32,200 | 1,153 |
| 2014-04-09 | 1,177 | 1,177 | 1,152 | 1,157 | 52,200 | 1,157 |
| 2014-04-08 | 1,215 | 1,218 | 1,184 | 1,186 | 33,900 | 1,186 |
| 2014-04-07 | 1,230 | 1,231 | 1,208 | 1,213 | 22,400 | 1,213 |
| 2014-04-04 | 1,234 | 1,239 | 1,230 | 1,238 | 15,100 | 1,238 |
| 2014-04-03 | 1,236 | 1,243 | 1,228 | 1,234 | 33,900 | 1,234 |
| 2014-04-02 | 1,240 | 1,250 | 1,231 | 1,234 | 20,700 | 1,234 |
| 2014-04-01 | 1,240 | 1,240 | 1,223 | 1,236 | 28,600 | 1,236 |
| 2014-03-31 | 1,247 | 1,253 | 1,237 | 1,245 | 38,900 | 1,245 |
| 2014-03-28 | 1,239 | 1,250 | 1,220 | 1,250 | 36,600 | 1,250 |
| 2014-03-27 | 1,231 | 1,238 | 1,208 | 1,231 | 100,500 | 1,231 |
| 2014-03-26 | 1,250 | 1,250 | 1,238 | 1,240 | 75,100 | 1,240 |
| 2014-03-25 | 1,230 | 1,239 | 1,217 | 1,234 | 72,200 | 1,234 |
| 2014-03-24 | 1,208 | 1,243 | 1,208 | 1,223 | 73,700 | 1,223 |
| 2014-03-20 | 1,200 | 1,206 | 1,175 | 1,178 | 34,500 | 1,178 |
| 2014-03-19 | 1,195 | 1,213 | 1,190 | 1,190 | 40,000 | 1,190 |
| 2014-03-18 | 1,172 | 1,201 | 1,172 | 1,187 | 79,300 | 1,187 |
| 2014-03-17 | 1,202 | 1,206 | 1,175 | 1,180 | 62,100 | 1,180 |
| 2014-03-14 | 1,250 | 1,250 | 1,197 | 1,198 | 126,500 | 1,198 |
| 2014-03-13 | 1,271 | 1,282 | 1,250 | 1,261 | 54,100 | 1,261 |
| 2014-03-12 | 1,300 | 1,300 | 1,282 | 1,285 | 39,700 | 1,285 |
| 2014-03-11 | 1,304 | 1,311 | 1,297 | 1,302 | 55,700 | 1,302 |
| 2014-03-10 | 1,324 | 1,333 | 1,320 | 1,330 | 29,700 | 1,330 |
| 2014-03-07 | 1,320 | 1,330 | 1,320 | 1,324 | 20,700 | 1,324 |
| 2014-03-06 | 1,308 | 1,320 | 1,298 | 1,310 | 38,300 | 1,310 |
| 2014-03-05 | 1,313 | 1,327 | 1,303 | 1,305 | 32,800 | 1,305 |
| 2014-03-04 | 1,302 | 1,315 | 1,296 | 1,302 | 58,200 | 1,302 |
| 2014-03-03 | 1,312 | 1,325 | 1,296 | 1,322 | 51,100 | 1,322 |
| 2014-02-28 | 1,318 | 1,333 | 1,291 | 1,332 | 72,100 | 1,332 |
| 2014-02-27 | 1,302 | 1,317 | 1,280 | 1,283 | 40,800 | 1,283 |
| 2014-02-26 | 1,314 | 1,314 | 1,299 | 1,302 | 27,200 | 1,302 |
| 2014-02-25 | 1,292 | 1,299 | 1,279 | 1,284 | 40,000 | 1,284 |
| 2014-02-24 | 1,293 | 1,308 | 1,266 | 1,280 | 38,900 | 1,280 |
| 2014-02-21 | 1,294 | 1,300 | 1,282 | 1,293 | 29,300 | 1,293 |
| 2014-02-20 | 1,291 | 1,301 | 1,267 | 1,271 | 25,700 | 1,271 |
| 2014-02-19 | 1,296 | 1,300 | 1,284 | 1,291 | 18,700 | 1,291 |
| 2014-02-18 | 1,262 | 1,299 | 1,262 | 1,296 | 35,300 | 1,296 |
| 2014-02-17 | 1,261 | 1,276 | 1,250 | 1,262 | 26,500 | 1,262 |
| 2014-02-14 | 1,277 | 1,284 | 1,241 | 1,257 | 44,200 | 1,257 |
| 2014-02-13 | 1,273 | 1,299 | 1,273 | 1,277 | 54,800 | 1,277 |
| 2014-02-12 | 1,336 | 1,340 | 1,322 | 1,333 | 14,000 | 1,333 |
| 2014-02-10 | 1,330 | 1,330 | 1,307 | 1,307 | 10,300 | 1,307 |
| 2014-02-07 | 1,288 | 1,312 | 1,283 | 1,303 | 15,700 | 1,303 |
| 2014-02-06 | 1,292 | 1,292 | 1,263 | 1,272 | 22,700 | 1,272 |
| 2014-02-05 | 1,276 | 1,300 | 1,260 | 1,284 | 28,800 | 1,284 |
| 2014-02-04 | 1,310 | 1,315 | 1,262 | 1,268 | 36,700 | 1,268 |
| 2014-02-03 | 1,330 | 1,344 | 1,324 | 1,329 | 17,400 | 1,329 |
| 2014-01-31 | 1,331 | 1,350 | 1,316 | 1,332 | 19,000 | 1,332 |
| 2014-01-30 | 1,337 | 1,342 | 1,325 | 1,330 | 24,700 | 1,330 |
| 2014-01-29 | 1,321 | 1,350 | 1,321 | 1,348 | 10,300 | 1,348 |
| 2014-01-28 | 1,325 | 1,337 | 1,320 | 1,320 | 25,100 | 1,320 |
| 2014-01-27 | 1,339 | 1,339 | 1,320 | 1,324 | 27,000 | 1,324 |
| 2014-01-24 | 1,378 | 1,379 | 1,357 | 1,359 | 29,800 | 1,359 |
| 2014-01-23 | 1,404 | 1,405 | 1,385 | 1,385 | 12,000 | 1,385 |
| 2014-01-22 | 1,404 | 1,411 | 1,393 | 1,397 | 11,000 | 1,397 |
| 2014-01-21 | 1,410 | 1,412 | 1,402 | 1,403 | 11,600 | 1,403 |
| 2014-01-20 | 1,407 | 1,414 | 1,401 | 1,409 | 9,200 | 1,409 |
| 2014-01-17 | 1,390 | 1,410 | 1,389 | 1,404 | 11,500 | 1,404 |
| 2014-01-16 | 1,391 | 1,410 | 1,390 | 1,391 | 12,800 | 1,391 |
| 2014-01-15 | 1,389 | 1,397 | 1,384 | 1,394 | 14,300 | 1,394 |
| 2014-01-14 | 1,386 | 1,396 | 1,375 | 1,380 | 18,600 | 1,380 |
| 2014-01-10 | 1,411 | 1,414 | 1,396 | 1,407 | 17,300 | 1,407 |
| 2014-01-09 | 1,414 | 1,414 | 1,400 | 1,412 | 11,900 | 1,412 |
| 2014-01-08 | 1,400 | 1,415 | 1,400 | 1,414 | 8,200 | 1,414 |
| 2014-01-07 | 1,405 | 1,406 | 1,392 | 1,400 | 6,500 | 1,400 |
| 2014-01-06 | 1,409 | 1,414 | 1,402 | 1,409 | 23,900 | 1,409 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
