7487 小津産業(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 | 1,737 | 1,753 | 1,717 | 1,750 | 6,000 | 1,750 |
| 2014-12-29 | 1,725 | 1,775 | 1,725 | 1,750 | 13,400 | 1,750 |
| 2014-12-26 | 1,697 | 1,720 | 1,697 | 1,714 | 5,200 | 1,714 |
| 2014-12-25 | 1,694 | 1,695 | 1,689 | 1,692 | 6,800 | 1,692 |
| 2014-12-24 | 1,695 | 1,699 | 1,687 | 1,695 | 9,400 | 1,695 |
| 2014-12-22 | 1,697 | 1,707 | 1,684 | 1,694 | 10,100 | 1,694 |
| 2014-12-19 | 1,680 | 1,695 | 1,674 | 1,694 | 9,300 | 1,694 |
| 2014-12-18 | 1,671 | 1,687 | 1,671 | 1,672 | 8,300 | 1,672 |
| 2014-12-17 | 1,655 | 1,667 | 1,651 | 1,660 | 6,800 | 1,660 |
| 2014-12-16 | 1,680 | 1,680 | 1,651 | 1,655 | 12,300 | 1,655 |
| 2014-12-15 | 1,721 | 1,725 | 1,697 | 1,697 | 14,900 | 1,697 |
| 2014-12-12 | 1,760 | 1,760 | 1,725 | 1,726 | 18,600 | 1,726 |
| 2014-12-11 | 1,766 | 1,772 | 1,763 | 1,769 | 6,600 | 1,769 |
| 2014-12-10 | 1,771 | 1,775 | 1,765 | 1,766 | 9,800 | 1,766 |
| 2014-12-09 | 1,780 | 1,787 | 1,770 | 1,772 | 8,600 | 1,772 |
| 2014-12-08 | 1,793 | 1,793 | 1,780 | 1,785 | 3,700 | 1,785 |
| 2014-12-05 | 1,782 | 1,793 | 1,780 | 1,788 | 5,100 | 1,788 |
| 2014-12-04 | 1,784 | 1,798 | 1,780 | 1,789 | 10,900 | 1,789 |
| 2014-12-03 | 1,793 | 1,796 | 1,776 | 1,783 | 4,800 | 1,783 |
| 2014-12-02 | 1,780 | 1,790 | 1,771 | 1,790 | 6,700 | 1,790 |
| 2014-12-01 | 1,802 | 1,802 | 1,775 | 1,792 | 6,600 | 1,792 |
| 2014-11-28 | 1,780 | 1,791 | 1,771 | 1,791 | 7,000 | 1,791 |
| 2014-11-27 | 1,801 | 1,819 | 1,770 | 1,779 | 24,300 | 1,779 |
| 2014-11-26 | 1,798 | 1,799 | 1,780 | 1,794 | 11,200 | 1,794 |
| 2014-11-25 | 1,797 | 1,797 | 1,761 | 1,775 | 8,900 | 1,775 |
| 2014-11-21 | 1,773 | 1,775 | 1,760 | 1,770 | 5,300 | 1,770 |
| 2014-11-20 | 1,771 | 1,771 | 1,761 | 1,761 | 3,900 | 1,761 |
| 2014-11-19 | 1,767 | 1,779 | 1,767 | 1,771 | 7,200 | 1,771 |
| 2014-11-18 | 1,765 | 1,788 | 1,759 | 1,782 | 10,500 | 1,782 |
| 2014-11-17 | 1,787 | 1,790 | 1,761 | 1,763 | 8,000 | 1,763 |
| 2014-11-14 | 1,775 | 1,784 | 1,773 | 1,780 | 5,100 | 1,780 |
| 2014-11-13 | 1,766 | 1,780 | 1,766 | 1,775 | 4,300 | 1,775 |
| 2014-11-12 | 1,770 | 1,780 | 1,762 | 1,770 | 6,900 | 1,770 |
| 2014-11-11 | 1,795 | 1,795 | 1,765 | 1,773 | 3,700 | 1,773 |
| 2014-11-10 | 1,775 | 1,789 | 1,757 | 1,768 | 8,500 | 1,768 |
| 2014-11-07 | 1,780 | 1,787 | 1,771 | 1,773 | 5,400 | 1,773 |
| 2014-11-06 | 1,800 | 1,817 | 1,773 | 1,775 | 21,700 | 1,775 |
| 2014-11-05 | 1,787 | 1,800 | 1,777 | 1,795 | 26,300 | 1,795 |
| 2014-11-04 | 1,800 | 1,800 | 1,759 | 1,774 | 21,100 | 1,774 |
| 2014-10-31 | 1,770 | 1,799 | 1,765 | 1,776 | 20,500 | 1,776 |
| 2014-10-30 | 1,777 | 1,780 | 1,761 | 1,764 | 22,400 | 1,764 |
| 2014-10-29 | 1,804 | 1,805 | 1,755 | 1,779 | 35,100 | 1,779 |
| 2014-10-28 | 1,824 | 1,824 | 1,785 | 1,801 | 34,200 | 1,801 |
| 2014-10-27 | 1,778 | 1,843 | 1,759 | 1,785 | 66,100 | 1,785 |
| 2014-10-24 | 1,711 | 1,874 | 1,700 | 1,803 | 178,400 | 1,803 |
| 2014-10-23 | 1,720 | 1,766 | 1,705 | 1,711 | 34,500 | 1,711 |
| 2014-10-22 | 1,725 | 1,744 | 1,701 | 1,714 | 29,900 | 1,714 |
| 2014-10-21 | 1,739 | 1,765 | 1,717 | 1,724 | 51,900 | 1,724 |
| 2014-10-20 | 1,825 | 1,825 | 1,703 | 1,770 | 139,200 | 1,770 |
| 2014-10-17 | 1,999 | 2,030 | 1,824 | 1,874 | 476,900 | 1,874 |
| 2014-10-16 | 1,659 | 2,099 | 1,655 | 2,099 | 433,900 | 2,099 |
| 2014-10-15 | 1,680 | 1,703 | 1,671 | 1,699 | 6,300 | 1,699 |
| 2014-10-14 | 1,690 | 1,705 | 1,675 | 1,675 | 9,300 | 1,675 |
| 2014-10-10 | 1,685 | 1,705 | 1,683 | 1,695 | 7,400 | 1,695 |
| 2014-10-09 | 1,715 | 1,718 | 1,696 | 1,699 | 7,200 | 1,699 |
| 2014-10-08 | 1,708 | 1,738 | 1,708 | 1,728 | 8,300 | 1,728 |
| 2014-10-07 | 1,737 | 1,738 | 1,703 | 1,709 | 6,300 | 1,709 |
| 2014-10-06 | 1,739 | 1,739 | 1,705 | 1,737 | 9,900 | 1,737 |
| 2014-10-03 | 1,726 | 1,730 | 1,694 | 1,715 | 10,600 | 1,715 |
| 2014-10-02 | 1,730 | 1,733 | 1,698 | 1,699 | 5,300 | 1,699 |
| 2014-10-01 | 1,716 | 1,744 | 1,716 | 1,730 | 13,700 | 1,730 |
| 2014-09-30 | 1,743 | 1,743 | 1,716 | 1,726 | 12,400 | 1,726 |
| 2014-09-29 | 1,693 | 1,746 | 1,693 | 1,743 | 21,300 | 1,743 |
| 2014-09-26 | 1,688 | 1,700 | 1,680 | 1,692 | 9,200 | 1,692 |
| 2014-09-25 | 1,670 | 1,697 | 1,656 | 1,697 | 7,200 | 1,697 |
| 2014-09-24 | 1,651 | 1,699 | 1,651 | 1,664 | 4,400 | 1,664 |
| 2014-09-22 | 1,700 | 1,700 | 1,670 | 1,673 | 4,500 | 1,673 |
| 2014-09-19 | 1,702 | 1,722 | 1,626 | 1,685 | 13,000 | 1,685 |
| 2014-09-18 | 1,709 | 1,714 | 1,689 | 1,702 | 3,800 | 1,702 |
| 2014-09-17 | 1,728 | 1,728 | 1,707 | 1,709 | 3,900 | 1,709 |
| 2014-09-16 | 1,705 | 1,731 | 1,705 | 1,729 | 8,400 | 1,729 |
| 2014-09-12 | 1,739 | 1,747 | 1,711 | 1,724 | 14,600 | 1,724 |
| 2014-09-11 | 1,712 | 1,734 | 1,686 | 1,733 | 20,200 | 1,733 |
| 2014-09-10 | 1,712 | 1,720 | 1,681 | 1,712 | 6,600 | 1,712 |
| 2014-09-09 | 1,713 | 1,725 | 1,713 | 1,715 | 5,700 | 1,715 |
| 2014-09-08 | 1,680 | 1,725 | 1,680 | 1,717 | 16,000 | 1,717 |
| 2014-09-05 | 1,691 | 1,712 | 1,685 | 1,690 | 11,300 | 1,690 |
| 2014-09-04 | 1,706 | 1,715 | 1,681 | 1,700 | 13,100 | 1,700 |
| 2014-09-03 | 1,730 | 1,733 | 1,690 | 1,725 | 16,300 | 1,725 |
| 2014-09-02 | 1,678 | 1,730 | 1,678 | 1,730 | 42,700 | 1,730 |
| 2014-09-01 | 1,611 | 1,688 | 1,610 | 1,688 | 41,800 | 1,688 |
| 2014-08-29 | 1,589 | 1,674 | 1,587 | 1,651 | 105,800 | 1,651 |
| 2014-08-28 | 1,565 | 1,687 | 1,550 | 1,550 | 235,200 | 1,550 |
| 2014-08-27 | 1,588 | 1,598 | 1,576 | 1,577 | 24,200 | 1,577 |
| 2014-08-26 | 1,610 | 1,630 | 1,556 | 1,599 | 31,700 | 1,599 |
| 2014-08-25 | 1,646 | 1,649 | 1,626 | 1,626 | 15,500 | 1,626 |
| 2014-08-22 | 1,621 | 1,649 | 1,621 | 1,646 | 23,500 | 1,646 |
| 2014-08-21 | 1,607 | 1,635 | 1,607 | 1,635 | 16,600 | 1,635 |
| 2014-08-20 | 1,602 | 1,630 | 1,602 | 1,630 | 17,500 | 1,630 |
| 2014-08-19 | 1,593 | 1,615 | 1,593 | 1,605 | 20,600 | 1,605 |
| 2014-08-18 | 1,600 | 1,600 | 1,595 | 1,595 | 4,700 | 1,595 |
| 2014-08-15 | 1,596 | 1,603 | 1,590 | 1,602 | 13,700 | 1,602 |
| 2014-08-14 | 1,605 | 1,605 | 1,576 | 1,590 | 9,000 | 1,590 |
| 2014-08-13 | 1,569 | 1,601 | 1,561 | 1,601 | 20,800 | 1,601 |
| 2014-08-12 | 1,562 | 1,566 | 1,553 | 1,558 | 14,100 | 1,558 |
| 2014-08-11 | 1,541 | 1,561 | 1,541 | 1,550 | 20,900 | 1,550 |
| 2014-08-08 | 1,525 | 1,535 | 1,515 | 1,530 | 18,300 | 1,530 |
| 2014-08-07 | 1,529 | 1,536 | 1,521 | 1,526 | 12,200 | 1,526 |
| 2014-08-06 | 1,551 | 1,551 | 1,535 | 1,535 | 14,900 | 1,535 |
| 2014-08-05 | 1,547 | 1,565 | 1,544 | 1,555 | 15,800 | 1,555 |
| 2014-08-04 | 1,611 | 1,612 | 1,539 | 1,550 | 41,700 | 1,550 |
| 2014-08-01 | 1,617 | 1,617 | 1,584 | 1,600 | 22,500 | 1,600 |
| 2014-07-31 | 1,624 | 1,627 | 1,601 | 1,620 | 20,800 | 1,620 |
| 2014-07-30 | 1,620 | 1,625 | 1,606 | 1,606 | 21,500 | 1,606 |
| 2014-07-29 | 1,593 | 1,638 | 1,593 | 1,620 | 37,200 | 1,620 |
| 2014-07-28 | 1,580 | 1,589 | 1,561 | 1,585 | 44,300 | 1,585 |
| 2014-07-25 | 1,682 | 1,685 | 1,560 | 1,580 | 205,200 | 1,580 |
| 2014-07-24 | 1,394 | 1,402 | 1,394 | 1,402 | 1,100 | 1,402 |
| 2014-07-23 | 1,403 | 1,403 | 1,393 | 1,394 | 1,100 | 1,394 |
| 2014-07-22 | 1,408 | 1,408 | 1,394 | 1,399 | 1,100 | 1,399 |
| 2014-07-18 | 1,408 | 1,408 | 1,391 | 1,393 | 3,400 | 1,393 |
| 2014-07-17 | 1,394 | 1,402 | 1,392 | 1,393 | 1,400 | 1,393 |
| 2014-07-16 | 1,399 | 1,403 | 1,390 | 1,400 | 7,800 | 1,400 |
| 2014-07-15 | 1,412 | 1,412 | 1,401 | 1,405 | 6,600 | 1,405 |
| 2014-07-14 | 1,400 | 1,400 | 1,396 | 1,400 | 3,200 | 1,400 |
| 2014-07-11 | 1,390 | 1,398 | 1,390 | 1,394 | 2,200 | 1,394 |
| 2014-07-10 | 1,391 | 1,395 | 1,390 | 1,391 | 2,200 | 1,391 |
| 2014-07-09 | 1,397 | 1,400 | 1,392 | 1,395 | 2,800 | 1,395 |
| 2014-07-08 | 1,398 | 1,399 | 1,395 | 1,396 | 2,900 | 1,396 |
| 2014-07-07 | 1,386 | 1,396 | 1,386 | 1,394 | 5,500 | 1,394 |
| 2014-07-04 | 1,390 | 1,390 | 1,380 | 1,386 | 2,700 | 1,386 |
| 2014-07-03 | 1,390 | 1,390 | 1,384 | 1,387 | 2,000 | 1,387 |
| 2014-07-02 | 1,389 | 1,390 | 1,387 | 1,388 | 1,900 | 1,388 |
| 2014-07-01 | 1,385 | 1,390 | 1,385 | 1,389 | 1,700 | 1,389 |
| 2014-06-30 | 1,397 | 1,397 | 1,385 | 1,385 | 3,700 | 1,385 |
| 2014-06-27 | 1,393 | 1,393 | 1,387 | 1,391 | 4,400 | 1,391 |
| 2014-06-26 | 1,419 | 1,424 | 1,386 | 1,397 | 26,500 | 1,397 |
| 2014-06-25 | 1,362 | 1,365 | 1,360 | 1,361 | 4,400 | 1,361 |
| 2014-06-24 | 1,361 | 1,362 | 1,360 | 1,362 | 2,900 | 1,362 |
| 2014-06-23 | 1,362 | 1,369 | 1,361 | 1,361 | 3,000 | 1,361 |
| 2014-06-20 | 1,363 | 1,365 | 1,361 | 1,362 | 2,600 | 1,362 |
| 2014-06-19 | 1,368 | 1,368 | 1,363 | 1,365 | 2,700 | 1,365 |
| 2014-06-18 | 1,372 | 1,374 | 1,366 | 1,368 | 4,600 | 1,368 |
| 2014-06-17 | 1,362 | 1,368 | 1,361 | 1,368 | 4,800 | 1,368 |
| 2014-06-16 | 1,365 | 1,368 | 1,360 | 1,368 | 5,100 | 1,368 |
| 2014-06-13 | 1,365 | 1,365 | 1,359 | 1,363 | 3,800 | 1,363 |
| 2014-06-12 | 1,364 | 1,364 | 1,361 | 1,364 | 1,800 | 1,364 |
| 2014-06-11 | 1,363 | 1,368 | 1,361 | 1,365 | 3,900 | 1,365 |
| 2014-06-10 | 1,361 | 1,363 | 1,360 | 1,362 | 9,500 | 1,362 |
| 2014-06-09 | 1,350 | 1,357 | 1,350 | 1,355 | 3,900 | 1,355 |
| 2014-06-06 | 1,350 | 1,350 | 1,348 | 1,348 | 2,300 | 1,348 |
| 2014-06-05 | 1,349 | 1,354 | 1,349 | 1,350 | 3,600 | 1,350 |
| 2014-06-04 | 1,350 | 1,354 | 1,348 | 1,349 | 5,600 | 1,349 |
| 2014-06-03 | 1,352 | 1,355 | 1,349 | 1,349 | 5,600 | 1,349 |
| 2014-06-02 | 1,354 | 1,362 | 1,351 | 1,352 | 11,600 | 1,352 |
| 2014-05-30 | 1,347 | 1,347 | 1,342 | 1,343 | 6,600 | 1,343 |
| 2014-05-29 | 1,340 | 1,349 | 1,338 | 1,346 | 14,200 | 1,346 |
| 2014-05-28 | 1,350 | 1,350 | 1,330 | 1,337 | 77,300 | 1,337 |
| 2014-05-27 | 1,422 | 1,430 | 1,420 | 1,422 | 93,700 | 1,422 |
| 2014-05-26 | 1,423 | 1,423 | 1,420 | 1,423 | 30,800 | 1,423 |
| 2014-05-23 | 1,417 | 1,423 | 1,416 | 1,423 | 12,500 | 1,423 |
| 2014-05-22 | 1,421 | 1,422 | 1,417 | 1,417 | 10,200 | 1,417 |
| 2014-05-21 | 1,424 | 1,426 | 1,420 | 1,420 | 10,300 | 1,420 |
| 2014-05-20 | 1,428 | 1,431 | 1,427 | 1,428 | 7,600 | 1,428 |
| 2014-05-19 | 1,431 | 1,433 | 1,430 | 1,432 | 8,200 | 1,432 |
| 2014-05-16 | 1,430 | 1,438 | 1,428 | 1,432 | 4,300 | 1,432 |
| 2014-05-15 | 1,432 | 1,436 | 1,415 | 1,435 | 8,400 | 1,435 |
| 2014-05-14 | 1,430 | 1,433 | 1,414 | 1,433 | 11,200 | 1,433 |
| 2014-05-13 | 1,435 | 1,441 | 1,430 | 1,441 | 19,400 | 1,441 |
| 2014-05-12 | 1,453 | 1,453 | 1,446 | 1,446 | 11,600 | 1,446 |
| 2014-05-09 | 1,470 | 1,470 | 1,459 | 1,460 | 10,700 | 1,460 |
| 2014-05-08 | 1,477 | 1,478 | 1,470 | 1,470 | 7,600 | 1,470 |
| 2014-05-07 | 1,480 | 1,480 | 1,473 | 1,476 | 8,300 | 1,476 |
| 2014-05-02 | 1,470 | 1,482 | 1,470 | 1,482 | 6,200 | 1,482 |
| 2014-05-01 | 1,481 | 1,481 | 1,457 | 1,468 | 15,400 | 1,468 |
| 2014-04-30 | 1,504 | 1,507 | 1,488 | 1,490 | 15,100 | 1,490 |
| 2014-04-28 | 1,520 | 1,520 | 1,500 | 1,510 | 7,700 | 1,510 |
| 2014-04-25 | 1,510 | 1,522 | 1,505 | 1,522 | 7,600 | 1,522 |
| 2014-04-24 | 1,510 | 1,510 | 1,503 | 1,508 | 3,400 | 1,508 |
| 2014-04-23 | 1,503 | 1,510 | 1,503 | 1,510 | 3,200 | 1,510 |
| 2014-04-22 | 1,502 | 1,507 | 1,501 | 1,502 | 4,700 | 1,502 |
| 2014-04-21 | 1,499 | 1,504 | 1,499 | 1,504 | 4,200 | 1,504 |
| 2014-04-18 | 1,498 | 1,500 | 1,495 | 1,498 | 4,300 | 1,498 |
| 2014-04-17 | 1,496 | 1,499 | 1,490 | 1,498 | 5,000 | 1,498 |
| 2014-04-16 | 1,496 | 1,503 | 1,460 | 1,493 | 10,700 | 1,493 |
| 2014-04-15 | 1,500 | 1,500 | 1,488 | 1,489 | 7,700 | 1,489 |
| 2014-04-14 | 1,485 | 1,500 | 1,485 | 1,500 | 5,400 | 1,500 |
| 2014-04-11 | 1,460 | 1,479 | 1,455 | 1,479 | 9,200 | 1,479 |
| 2014-04-10 | 1,520 | 1,525 | 1,485 | 1,498 | 12,400 | 1,498 |
| 2014-04-09 | 1,540 | 1,540 | 1,460 | 1,493 | 21,600 | 1,493 |
| 2014-04-08 | 1,550 | 1,557 | 1,534 | 1,555 | 10,600 | 1,555 |
| 2014-04-07 | 1,530 | 1,560 | 1,530 | 1,560 | 10,700 | 1,560 |
| 2014-04-04 | 1,505 | 1,530 | 1,505 | 1,529 | 9,100 | 1,529 |
| 2014-04-03 | 1,493 | 1,508 | 1,485 | 1,500 | 14,200 | 1,500 |
| 2014-04-02 | 1,450 | 1,486 | 1,450 | 1,477 | 11,100 | 1,477 |
| 2014-04-01 | 1,441 | 1,453 | 1,440 | 1,446 | 8,600 | 1,446 |
| 2014-03-31 | 1,451 | 1,460 | 1,434 | 1,436 | 9,500 | 1,436 |
| 2014-03-28 | 1,410 | 1,440 | 1,410 | 1,430 | 11,500 | 1,430 |
| 2014-03-27 | 1,395 | 1,419 | 1,390 | 1,419 | 15,700 | 1,419 |
| 2014-03-26 | 1,391 | 1,392 | 1,380 | 1,384 | 7,700 | 1,384 |
| 2014-03-25 | 1,373 | 1,375 | 1,368 | 1,371 | 2,800 | 1,371 |
| 2014-03-24 | 1,371 | 1,372 | 1,363 | 1,365 | 3,500 | 1,365 |
| 2014-03-20 | 1,365 | 1,370 | 1,362 | 1,363 | 5,300 | 1,363 |
| 2014-03-19 | 1,364 | 1,370 | 1,361 | 1,369 | 2,100 | 1,369 |
| 2014-03-18 | 1,366 | 1,366 | 1,357 | 1,364 | 2,100 | 1,364 |
| 2014-03-17 | 1,364 | 1,364 | 1,356 | 1,356 | 4,100 | 1,356 |
| 2014-03-14 | 1,353 | 1,362 | 1,352 | 1,359 | 4,700 | 1,359 |
| 2014-03-13 | 1,358 | 1,362 | 1,358 | 1,359 | 2,200 | 1,359 |
| 2014-03-12 | 1,363 | 1,365 | 1,358 | 1,361 | 8,000 | 1,361 |
| 2014-03-11 | 1,363 | 1,364 | 1,360 | 1,362 | 3,900 | 1,362 |
| 2014-03-10 | 1,365 | 1,365 | 1,360 | 1,363 | 5,000 | 1,363 |
| 2014-03-07 | 1,359 | 1,359 | 1,353 | 1,357 | 3,800 | 1,357 |
| 2014-03-06 | 1,356 | 1,358 | 1,354 | 1,356 | 1,900 | 1,356 |
| 2014-03-05 | 1,368 | 1,368 | 1,353 | 1,353 | 3,000 | 1,353 |
| 2014-03-04 | 1,356 | 1,365 | 1,342 | 1,348 | 7,000 | 1,348 |
| 2014-03-03 | 1,357 | 1,357 | 1,349 | 1,355 | 4,500 | 1,355 |
| 2014-02-28 | 1,356 | 1,356 | 1,352 | 1,356 | 3,400 | 1,356 |
| 2014-02-27 | 1,356 | 1,359 | 1,355 | 1,355 | 4,200 | 1,355 |
| 2014-02-26 | 1,356 | 1,360 | 1,355 | 1,358 | 3,200 | 1,358 |
| 2014-02-25 | 1,359 | 1,359 | 1,355 | 1,355 | 4,700 | 1,355 |
| 2014-02-24 | 1,357 | 1,360 | 1,353 | 1,353 | 5,800 | 1,353 |
| 2014-02-21 | 1,353 | 1,355 | 1,350 | 1,353 | 1,800 | 1,353 |
| 2014-02-20 | 1,361 | 1,362 | 1,350 | 1,350 | 2,400 | 1,350 |
| 2014-02-19 | 1,356 | 1,368 | 1,356 | 1,365 | 1,500 | 1,365 |
| 2014-02-18 | 1,360 | 1,360 | 1,342 | 1,360 | 1,400 | 1,360 |
| 2014-02-17 | 1,366 | 1,366 | 1,350 | 1,359 | 3,100 | 1,359 |
| 2014-02-14 | 1,363 | 1,363 | 1,345 | 1,347 | 3,800 | 1,347 |
| 2014-02-13 | 1,371 | 1,371 | 1,361 | 1,363 | 1,700 | 1,363 |
| 2014-02-12 | 1,375 | 1,375 | 1,367 | 1,371 | 2,600 | 1,371 |
| 2014-02-10 | 1,359 | 1,360 | 1,351 | 1,360 | 2,100 | 1,360 |
| 2014-02-07 | 1,358 | 1,358 | 1,338 | 1,347 | 2,800 | 1,347 |
| 2014-02-06 | 1,332 | 1,350 | 1,323 | 1,347 | 3,800 | 1,347 |
| 2014-02-05 | 1,330 | 1,342 | 1,325 | 1,334 | 3,200 | 1,334 |
| 2014-02-04 | 1,307 | 1,317 | 1,302 | 1,316 | 9,700 | 1,316 |
| 2014-02-03 | 1,333 | 1,335 | 1,319 | 1,323 | 10,200 | 1,323 |
| 2014-01-31 | 1,346 | 1,352 | 1,336 | 1,336 | 5,200 | 1,336 |
| 2014-01-30 | 1,349 | 1,352 | 1,338 | 1,343 | 7,000 | 1,343 |
| 2014-01-29 | 1,329 | 1,356 | 1,329 | 1,352 | 16,500 | 1,352 |
| 2014-01-28 | 1,329 | 1,334 | 1,312 | 1,321 | 71,400 | 1,321 |
| 2014-01-27 | 1,333 | 1,346 | 1,331 | 1,333 | 12,000 | 1,333 |
| 2014-01-24 | 1,334 | 1,367 | 1,333 | 1,333 | 25,100 | 1,333 |
| 2014-01-23 | 1,358 | 1,360 | 1,347 | 1,347 | 12,400 | 1,347 |
| 2014-01-22 | 1,350 | 1,365 | 1,350 | 1,358 | 21,900 | 1,358 |
| 2014-01-21 | 1,399 | 1,403 | 1,395 | 1,399 | 5,300 | 1,399 |
| 2014-01-20 | 1,395 | 1,398 | 1,394 | 1,397 | 4,400 | 1,397 |
| 2014-01-17 | 1,379 | 1,386 | 1,379 | 1,386 | 3,300 | 1,386 |
| 2014-01-16 | 1,382 | 1,388 | 1,379 | 1,379 | 6,400 | 1,379 |
| 2014-01-15 | 1,388 | 1,388 | 1,365 | 1,375 | 9,600 | 1,375 |
| 2014-01-14 | 1,359 | 1,363 | 1,355 | 1,358 | 5,300 | 1,358 |
| 2014-01-10 | 1,356 | 1,360 | 1,353 | 1,359 | 3,900 | 1,359 |
| 2014-01-09 | 1,350 | 1,358 | 1,350 | 1,358 | 6,500 | 1,358 |
| 2014-01-08 | 1,350 | 1,350 | 1,348 | 1,349 | 5,500 | 1,349 |
| 2014-01-07 | 1,350 | 1,350 | 1,343 | 1,350 | 2,500 | 1,350 |
| 2014-01-06 | 1,366 | 1,366 | 1,342 | 1,350 | 7,300 | 1,350 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
