7958 天馬(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 | 1,595 | 1,612 | 1,587 | 1,595 | 13,200 | 1,595 |
| 2014-12-29 | 1,604 | 1,622 | 1,582 | 1,613 | 21,800 | 1,613 |
| 2014-12-26 | 1,565 | 1,611 | 1,565 | 1,604 | 9,500 | 1,604 |
| 2014-12-25 | 1,590 | 1,591 | 1,570 | 1,581 | 9,200 | 1,581 |
| 2014-12-24 | 1,599 | 1,605 | 1,550 | 1,591 | 18,000 | 1,591 |
| 2014-12-22 | 1,584 | 1,592 | 1,555 | 1,581 | 22,700 | 1,581 |
| 2014-12-19 | 1,599 | 1,599 | 1,556 | 1,571 | 21,800 | 1,571 |
| 2014-12-18 | 1,558 | 1,597 | 1,558 | 1,569 | 17,500 | 1,569 |
| 2014-12-17 | 1,540 | 1,600 | 1,528 | 1,546 | 32,200 | 1,546 |
| 2014-12-16 | 1,550 | 1,559 | 1,516 | 1,540 | 40,700 | 1,540 |
| 2014-12-15 | 1,590 | 1,598 | 1,578 | 1,579 | 15,400 | 1,579 |
| 2014-12-12 | 1,617 | 1,681 | 1,601 | 1,601 | 49,800 | 1,601 |
| 2014-12-11 | 1,643 | 1,675 | 1,637 | 1,657 | 19,800 | 1,657 |
| 2014-12-10 | 1,676 | 1,696 | 1,637 | 1,637 | 21,600 | 1,637 |
| 2014-12-09 | 1,733 | 1,735 | 1,646 | 1,675 | 25,100 | 1,675 |
| 2014-12-08 | 1,698 | 1,747 | 1,689 | 1,733 | 53,200 | 1,733 |
| 2014-12-05 | 1,688 | 1,690 | 1,680 | 1,689 | 11,700 | 1,689 |
| 2014-12-04 | 1,653 | 1,700 | 1,651 | 1,696 | 19,700 | 1,696 |
| 2014-12-03 | 1,659 | 1,659 | 1,637 | 1,639 | 8,900 | 1,639 |
| 2014-12-02 | 1,612 | 1,661 | 1,612 | 1,659 | 23,400 | 1,659 |
| 2014-12-01 | 1,580 | 1,639 | 1,578 | 1,631 | 35,300 | 1,631 |
| 2014-11-28 | 1,558 | 1,587 | 1,558 | 1,578 | 17,200 | 1,578 |
| 2014-11-27 | 1,560 | 1,580 | 1,552 | 1,558 | 26,900 | 1,558 |
| 2014-11-26 | 1,545 | 1,575 | 1,542 | 1,568 | 18,400 | 1,568 |
| 2014-11-25 | 1,594 | 1,596 | 1,521 | 1,560 | 39,300 | 1,560 |
| 2014-11-21 | 1,596 | 1,613 | 1,563 | 1,586 | 22,300 | 1,586 |
| 2014-11-20 | 1,578 | 1,632 | 1,578 | 1,611 | 23,300 | 1,611 |
| 2014-11-19 | 1,607 | 1,614 | 1,586 | 1,586 | 11,000 | 1,586 |
| 2014-11-18 | 1,558 | 1,607 | 1,558 | 1,607 | 7,000 | 1,607 |
| 2014-11-17 | 1,603 | 1,614 | 1,567 | 1,570 | 7,800 | 1,570 |
| 2014-11-14 | 1,633 | 1,633 | 1,603 | 1,616 | 19,700 | 1,616 |
| 2014-11-13 | 1,583 | 1,617 | 1,580 | 1,616 | 22,600 | 1,616 |
| 2014-11-12 | 1,600 | 1,605 | 1,588 | 1,591 | 23,500 | 1,591 |
| 2014-11-11 | 1,600 | 1,605 | 1,586 | 1,600 | 14,200 | 1,600 |
| 2014-11-10 | 1,604 | 1,607 | 1,587 | 1,604 | 16,200 | 1,604 |
| 2014-11-07 | 1,588 | 1,607 | 1,550 | 1,604 | 13,700 | 1,604 |
| 2014-11-06 | 1,601 | 1,611 | 1,570 | 1,581 | 29,400 | 1,581 |
| 2014-11-05 | 1,566 | 1,592 | 1,522 | 1,583 | 25,100 | 1,583 |
| 2014-11-04 | 1,597 | 1,597 | 1,556 | 1,566 | 36,500 | 1,566 |
| 2014-10-31 | 1,490 | 1,529 | 1,486 | 1,522 | 43,700 | 1,522 |
| 2014-10-30 | 1,475 | 1,490 | 1,473 | 1,477 | 24,300 | 1,477 |
| 2014-10-29 | 1,475 | 1,491 | 1,470 | 1,490 | 14,300 | 1,490 |
| 2014-10-28 | 1,465 | 1,475 | 1,458 | 1,470 | 3,500 | 1,470 |
| 2014-10-27 | 1,461 | 1,489 | 1,430 | 1,470 | 14,000 | 1,470 |
| 2014-10-24 | 1,476 | 1,476 | 1,456 | 1,461 | 4,800 | 1,461 |
| 2014-10-23 | 1,441 | 1,478 | 1,437 | 1,451 | 10,400 | 1,451 |
| 2014-10-22 | 1,435 | 1,465 | 1,435 | 1,461 | 11,700 | 1,461 |
| 2014-10-21 | 1,450 | 1,464 | 1,423 | 1,427 | 21,200 | 1,427 |
| 2014-10-20 | 1,440 | 1,469 | 1,409 | 1,461 | 13,600 | 1,461 |
| 2014-10-17 | 1,410 | 1,416 | 1,386 | 1,387 | 19,500 | 1,387 |
| 2014-10-16 | 1,442 | 1,450 | 1,415 | 1,416 | 13,700 | 1,416 |
| 2014-10-15 | 1,458 | 1,475 | 1,447 | 1,469 | 17,900 | 1,469 |
| 2014-10-14 | 1,445 | 1,468 | 1,445 | 1,449 | 25,700 | 1,449 |
| 2014-10-10 | 1,495 | 1,495 | 1,475 | 1,486 | 20,900 | 1,486 |
| 2014-10-09 | 1,530 | 1,544 | 1,522 | 1,526 | 20,000 | 1,526 |
| 2014-10-08 | 1,521 | 1,541 | 1,516 | 1,525 | 21,200 | 1,525 |
| 2014-10-07 | 1,595 | 1,600 | 1,561 | 1,561 | 17,800 | 1,561 |
| 2014-10-06 | 1,551 | 1,598 | 1,551 | 1,595 | 5,600 | 1,595 |
| 2014-10-03 | 1,554 | 1,577 | 1,554 | 1,562 | 7,300 | 1,562 |
| 2014-10-02 | 1,600 | 1,600 | 1,556 | 1,556 | 25,100 | 1,556 |
| 2014-10-01 | 1,595 | 1,624 | 1,595 | 1,612 | 12,800 | 1,612 |
| 2014-09-30 | 1,625 | 1,625 | 1,582 | 1,596 | 24,800 | 1,596 |
| 2014-09-29 | 1,639 | 1,639 | 1,620 | 1,627 | 8,300 | 1,627 |
| 2014-09-26 | 1,631 | 1,639 | 1,620 | 1,628 | 12,100 | 1,628 |
| 2014-09-25 | 1,653 | 1,665 | 1,637 | 1,647 | 19,300 | 1,647 |
| 2014-09-24 | 1,650 | 1,650 | 1,607 | 1,634 | 54,400 | 1,634 |
| 2014-09-22 | 1,666 | 1,666 | 1,655 | 1,660 | 7,200 | 1,660 |
| 2014-09-19 | 1,647 | 1,668 | 1,635 | 1,668 | 45,700 | 1,668 |
| 2014-09-18 | 1,631 | 1,649 | 1,631 | 1,647 | 18,300 | 1,647 |
| 2014-09-17 | 1,635 | 1,654 | 1,630 | 1,631 | 18,400 | 1,631 |
| 2014-09-16 | 1,640 | 1,642 | 1,631 | 1,638 | 12,400 | 1,638 |
| 2014-09-12 | 1,640 | 1,644 | 1,633 | 1,634 | 54,900 | 1,634 |
| 2014-09-11 | 1,660 | 1,678 | 1,660 | 1,666 | 12,800 | 1,666 |
| 2014-09-10 | 1,642 | 1,700 | 1,631 | 1,668 | 53,000 | 1,668 |
| 2014-09-09 | 1,677 | 1,694 | 1,619 | 1,642 | 68,000 | 1,642 |
| 2014-09-08 | 1,677 | 1,680 | 1,666 | 1,680 | 20,700 | 1,680 |
| 2014-09-05 | 1,680 | 1,680 | 1,673 | 1,677 | 13,100 | 1,677 |
| 2014-09-04 | 1,667 | 1,679 | 1,661 | 1,673 | 23,200 | 1,673 |
| 2014-09-03 | 1,668 | 1,675 | 1,656 | 1,667 | 31,400 | 1,667 |
| 2014-09-02 | 1,634 | 1,676 | 1,634 | 1,668 | 11,400 | 1,668 |
| 2014-09-01 | 1,617 | 1,648 | 1,617 | 1,647 | 13,600 | 1,647 |
| 2014-08-29 | 1,600 | 1,631 | 1,579 | 1,626 | 13,300 | 1,626 |
| 2014-08-28 | 1,626 | 1,626 | 1,586 | 1,603 | 14,400 | 1,603 |
| 2014-08-27 | 1,646 | 1,653 | 1,623 | 1,626 | 8,400 | 1,626 |
| 2014-08-26 | 1,649 | 1,652 | 1,622 | 1,639 | 11,700 | 1,639 |
| 2014-08-25 | 1,643 | 1,650 | 1,629 | 1,644 | 5,800 | 1,644 |
| 2014-08-22 | 1,653 | 1,657 | 1,622 | 1,634 | 22,000 | 1,634 |
| 2014-08-21 | 1,637 | 1,654 | 1,610 | 1,652 | 14,500 | 1,652 |
| 2014-08-20 | 1,648 | 1,648 | 1,636 | 1,637 | 21,600 | 1,637 |
| 2014-08-19 | 1,649 | 1,655 | 1,627 | 1,648 | 17,900 | 1,648 |
| 2014-08-18 | 1,653 | 1,655 | 1,639 | 1,649 | 11,200 | 1,649 |
| 2014-08-15 | 1,650 | 1,652 | 1,643 | 1,645 | 9,300 | 1,645 |
| 2014-08-14 | 1,640 | 1,653 | 1,637 | 1,647 | 50,200 | 1,647 |
| 2014-08-13 | 1,620 | 1,647 | 1,619 | 1,635 | 36,800 | 1,635 |
| 2014-08-12 | 1,583 | 1,614 | 1,578 | 1,607 | 9,600 | 1,607 |
| 2014-08-11 | 1,582 | 1,587 | 1,565 | 1,585 | 16,600 | 1,585 |
| 2014-08-08 | 1,601 | 1,629 | 1,581 | 1,582 | 24,400 | 1,582 |
| 2014-08-07 | 1,595 | 1,605 | 1,590 | 1,601 | 7,400 | 1,601 |
| 2014-08-06 | 1,609 | 1,609 | 1,595 | 1,597 | 15,000 | 1,597 |
| 2014-08-05 | 1,596 | 1,602 | 1,596 | 1,598 | 11,200 | 1,598 |
| 2014-08-04 | 1,601 | 1,611 | 1,595 | 1,599 | 17,000 | 1,599 |
| 2014-08-01 | 1,600 | 1,641 | 1,599 | 1,620 | 11,400 | 1,620 |
| 2014-07-31 | 1,628 | 1,628 | 1,620 | 1,624 | 24,400 | 1,624 |
| 2014-07-30 | 1,606 | 1,620 | 1,598 | 1,617 | 16,100 | 1,617 |
| 2014-07-29 | 1,586 | 1,610 | 1,586 | 1,606 | 16,100 | 1,606 |
| 2014-07-28 | 1,585 | 1,598 | 1,573 | 1,586 | 6,100 | 1,586 |
| 2014-07-25 | 1,602 | 1,602 | 1,572 | 1,585 | 11,600 | 1,585 |
| 2014-07-24 | 1,587 | 1,605 | 1,587 | 1,598 | 24,100 | 1,598 |
| 2014-07-23 | 1,590 | 1,594 | 1,565 | 1,587 | 14,000 | 1,587 |
| 2014-07-22 | 1,614 | 1,614 | 1,568 | 1,591 | 16,600 | 1,591 |
| 2014-07-18 | 1,570 | 1,613 | 1,570 | 1,603 | 12,500 | 1,603 |
| 2014-07-17 | 1,611 | 1,619 | 1,593 | 1,607 | 17,600 | 1,607 |
| 2014-07-16 | 1,593 | 1,615 | 1,587 | 1,610 | 16,800 | 1,610 |
| 2014-07-15 | 1,584 | 1,598 | 1,578 | 1,594 | 9,500 | 1,594 |
| 2014-07-14 | 1,511 | 1,575 | 1,511 | 1,566 | 8,500 | 1,566 |
| 2014-07-11 | 1,542 | 1,548 | 1,528 | 1,541 | 9,500 | 1,541 |
| 2014-07-10 | 1,575 | 1,580 | 1,557 | 1,558 | 8,100 | 1,558 |
| 2014-07-09 | 1,583 | 1,601 | 1,583 | 1,595 | 5,800 | 1,595 |
| 2014-07-08 | 1,607 | 1,617 | 1,581 | 1,612 | 35,500 | 1,612 |
| 2014-07-07 | 1,574 | 1,600 | 1,573 | 1,589 | 16,600 | 1,589 |
| 2014-07-04 | 1,584 | 1,607 | 1,581 | 1,598 | 11,000 | 1,598 |
| 2014-07-03 | 1,581 | 1,596 | 1,574 | 1,584 | 7,300 | 1,584 |
| 2014-07-02 | 1,586 | 1,600 | 1,576 | 1,586 | 36,300 | 1,586 |
| 2014-07-01 | 1,563 | 1,593 | 1,556 | 1,583 | 28,600 | 1,583 |
| 2014-06-30 | 1,567 | 1,586 | 1,562 | 1,579 | 21,100 | 1,579 |
| 2014-06-27 | 1,560 | 1,563 | 1,552 | 1,558 | 24,700 | 1,558 |
| 2014-06-26 | 1,550 | 1,563 | 1,548 | 1,557 | 22,700 | 1,557 |
| 2014-06-25 | 1,527 | 1,548 | 1,527 | 1,540 | 25,300 | 1,540 |
| 2014-06-24 | 1,497 | 1,528 | 1,495 | 1,527 | 21,300 | 1,527 |
| 2014-06-23 | 1,535 | 1,535 | 1,492 | 1,502 | 20,500 | 1,502 |
| 2014-06-20 | 1,535 | 1,539 | 1,520 | 1,539 | 26,200 | 1,539 |
| 2014-06-19 | 1,507 | 1,533 | 1,507 | 1,532 | 15,700 | 1,532 |
| 2014-06-18 | 1,497 | 1,519 | 1,490 | 1,514 | 30,600 | 1,514 |
| 2014-06-17 | 1,500 | 1,525 | 1,492 | 1,511 | 19,300 | 1,511 |
| 2014-06-16 | 1,519 | 1,530 | 1,505 | 1,515 | 15,100 | 1,515 |
| 2014-06-13 | 1,526 | 1,534 | 1,503 | 1,534 | 50,800 | 1,534 |
| 2014-06-12 | 1,523 | 1,523 | 1,483 | 1,496 | 44,600 | 1,496 |
| 2014-06-11 | 1,500 | 1,533 | 1,500 | 1,526 | 21,400 | 1,526 |
| 2014-06-10 | 1,490 | 1,535 | 1,483 | 1,519 | 38,800 | 1,519 |
| 2014-06-09 | 1,468 | 1,498 | 1,457 | 1,497 | 31,800 | 1,497 |
| 2014-06-06 | 1,447 | 1,470 | 1,432 | 1,468 | 30,300 | 1,468 |
| 2014-06-05 | 1,465 | 1,465 | 1,420 | 1,447 | 21,800 | 1,447 |
| 2014-06-04 | 1,460 | 1,466 | 1,440 | 1,465 | 22,900 | 1,465 |
| 2014-06-03 | 1,436 | 1,465 | 1,424 | 1,461 | 38,300 | 1,461 |
| 2014-06-02 | 1,435 | 1,438 | 1,402 | 1,434 | 15,300 | 1,434 |
| 2014-05-30 | 1,412 | 1,426 | 1,406 | 1,410 | 13,000 | 1,410 |
| 2014-05-29 | 1,408 | 1,420 | 1,383 | 1,412 | 15,200 | 1,412 |
| 2014-05-28 | 1,427 | 1,437 | 1,420 | 1,430 | 34,600 | 1,430 |
| 2014-05-27 | 1,438 | 1,439 | 1,429 | 1,430 | 5,100 | 1,430 |
| 2014-05-26 | 1,440 | 1,440 | 1,401 | 1,438 | 18,900 | 1,438 |
| 2014-05-23 | 1,405 | 1,435 | 1,397 | 1,423 | 26,600 | 1,423 |
| 2014-05-22 | 1,394 | 1,405 | 1,380 | 1,396 | 17,800 | 1,396 |
| 2014-05-21 | 1,365 | 1,388 | 1,365 | 1,382 | 14,200 | 1,382 |
| 2014-05-20 | 1,400 | 1,400 | 1,382 | 1,391 | 20,700 | 1,391 |
| 2014-05-19 | 1,365 | 1,372 | 1,337 | 1,359 | 15,100 | 1,359 |
| 2014-05-16 | 1,353 | 1,381 | 1,340 | 1,359 | 27,500 | 1,359 |
| 2014-05-15 | 1,377 | 1,383 | 1,361 | 1,378 | 14,100 | 1,378 |
| 2014-05-14 | 1,405 | 1,405 | 1,380 | 1,394 | 9,300 | 1,394 |
| 2014-05-13 | 1,375 | 1,408 | 1,375 | 1,402 | 23,200 | 1,402 |
| 2014-05-12 | 1,330 | 1,365 | 1,315 | 1,360 | 22,800 | 1,360 |
| 2014-05-09 | 1,305 | 1,350 | 1,305 | 1,337 | 13,200 | 1,337 |
| 2014-05-08 | 1,336 | 1,349 | 1,306 | 1,319 | 22,500 | 1,319 |
| 2014-05-07 | 1,350 | 1,371 | 1,333 | 1,343 | 28,800 | 1,343 |
| 2014-05-02 | 1,356 | 1,367 | 1,332 | 1,364 | 16,000 | 1,364 |
| 2014-05-01 | 1,342 | 1,358 | 1,330 | 1,358 | 19,400 | 1,358 |
| 2014-04-30 | 1,344 | 1,344 | 1,332 | 1,335 | 12,400 | 1,335 |
| 2014-04-28 | 1,330 | 1,341 | 1,288 | 1,339 | 16,200 | 1,339 |
| 2014-04-25 | 1,310 | 1,344 | 1,305 | 1,338 | 14,100 | 1,338 |
| 2014-04-24 | 1,319 | 1,321 | 1,295 | 1,310 | 10,800 | 1,310 |
| 2014-04-23 | 1,318 | 1,325 | 1,301 | 1,322 | 17,700 | 1,322 |
| 2014-04-22 | 1,330 | 1,330 | 1,315 | 1,319 | 15,400 | 1,319 |
| 2014-04-21 | 1,330 | 1,334 | 1,320 | 1,323 | 6,400 | 1,323 |
| 2014-04-18 | 1,292 | 1,335 | 1,292 | 1,330 | 7,400 | 1,330 |
| 2014-04-17 | 1,323 | 1,332 | 1,317 | 1,322 | 10,500 | 1,322 |
| 2014-04-16 | 1,297 | 1,323 | 1,297 | 1,323 | 10,700 | 1,323 |
| 2014-04-15 | 1,269 | 1,306 | 1,269 | 1,300 | 32,200 | 1,300 |
| 2014-04-14 | 1,271 | 1,296 | 1,260 | 1,268 | 28,100 | 1,268 |
| 2014-04-11 | 1,281 | 1,297 | 1,267 | 1,277 | 33,500 | 1,277 |
| 2014-04-10 | 1,321 | 1,344 | 1,292 | 1,299 | 25,500 | 1,299 |
| 2014-04-09 | 1,313 | 1,319 | 1,300 | 1,308 | 54,100 | 1,308 |
| 2014-04-08 | 1,371 | 1,376 | 1,334 | 1,340 | 35,600 | 1,340 |
| 2014-04-07 | 1,392 | 1,407 | 1,385 | 1,392 | 35,600 | 1,392 |
| 2014-04-04 | 1,427 | 1,431 | 1,414 | 1,422 | 30,000 | 1,422 |
| 2014-04-03 | 1,429 | 1,446 | 1,413 | 1,438 | 52,100 | 1,438 |
| 2014-04-02 | 1,449 | 1,455 | 1,413 | 1,419 | 44,000 | 1,419 |
| 2014-04-01 | 1,427 | 1,458 | 1,419 | 1,435 | 57,200 | 1,435 |
| 2014-03-31 | 1,392 | 1,432 | 1,392 | 1,427 | 82,000 | 1,427 |
| 2014-03-28 | 1,410 | 1,426 | 1,393 | 1,422 | 106,100 | 1,422 |
| 2014-03-27 | 1,346 | 1,430 | 1,336 | 1,429 | 114,200 | 1,429 |
| 2014-03-26 | 1,345 | 1,358 | 1,328 | 1,354 | 145,000 | 1,354 |
| 2014-03-25 | 1,288 | 1,324 | 1,283 | 1,315 | 79,500 | 1,315 |
| 2014-03-24 | 1,196 | 1,269 | 1,171 | 1,261 | 90,500 | 1,261 |
| 2014-03-20 | 1,230 | 1,236 | 1,165 | 1,167 | 73,200 | 1,167 |
| 2014-03-19 | 1,239 | 1,260 | 1,238 | 1,244 | 36,800 | 1,244 |
| 2014-03-18 | 1,221 | 1,245 | 1,220 | 1,236 | 33,000 | 1,236 |
| 2014-03-17 | 1,228 | 1,233 | 1,205 | 1,207 | 23,600 | 1,207 |
| 2014-03-14 | 1,253 | 1,256 | 1,237 | 1,237 | 84,700 | 1,237 |
| 2014-03-13 | 1,245 | 1,273 | 1,244 | 1,262 | 38,100 | 1,262 |
| 2014-03-12 | 1,264 | 1,297 | 1,251 | 1,260 | 75,400 | 1,260 |
| 2014-03-11 | 1,267 | 1,287 | 1,267 | 1,285 | 26,700 | 1,285 |
| 2014-03-10 | 1,265 | 1,272 | 1,254 | 1,260 | 39,000 | 1,260 |
| 2014-03-07 | 1,269 | 1,284 | 1,249 | 1,250 | 28,200 | 1,250 |
| 2014-03-06 | 1,240 | 1,265 | 1,239 | 1,264 | 19,800 | 1,264 |
| 2014-03-05 | 1,270 | 1,287 | 1,240 | 1,242 | 54,300 | 1,242 |
| 2014-03-04 | 1,240 | 1,255 | 1,236 | 1,243 | 51,100 | 1,243 |
| 2014-03-03 | 1,286 | 1,299 | 1,258 | 1,260 | 36,100 | 1,260 |
| 2014-02-28 | 1,303 | 1,303 | 1,266 | 1,286 | 56,600 | 1,286 |
| 2014-02-27 | 1,316 | 1,344 | 1,297 | 1,303 | 41,600 | 1,303 |
| 2014-02-26 | 1,333 | 1,345 | 1,321 | 1,324 | 23,900 | 1,324 |
| 2014-02-25 | 1,350 | 1,360 | 1,345 | 1,352 | 22,900 | 1,352 |
| 2014-02-24 | 1,380 | 1,387 | 1,336 | 1,339 | 71,300 | 1,339 |
| 2014-02-21 | 1,351 | 1,413 | 1,351 | 1,402 | 36,300 | 1,402 |
| 2014-02-20 | 1,392 | 1,392 | 1,344 | 1,350 | 35,300 | 1,350 |
| 2014-02-19 | 1,355 | 1,405 | 1,313 | 1,387 | 48,300 | 1,387 |
| 2014-02-18 | 1,333 | 1,368 | 1,325 | 1,362 | 24,700 | 1,362 |
| 2014-02-17 | 1,340 | 1,353 | 1,307 | 1,346 | 16,500 | 1,346 |
| 2014-02-14 | 1,335 | 1,354 | 1,310 | 1,340 | 44,300 | 1,340 |
| 2014-02-13 | 1,410 | 1,410 | 1,331 | 1,333 | 39,100 | 1,333 |
| 2014-02-12 | 1,379 | 1,407 | 1,374 | 1,400 | 105,700 | 1,400 |
| 2014-02-10 | 1,403 | 1,410 | 1,323 | 1,337 | 66,000 | 1,337 |
| 2014-02-07 | 1,400 | 1,400 | 1,353 | 1,376 | 49,000 | 1,376 |
| 2014-02-06 | 1,321 | 1,350 | 1,314 | 1,331 | 32,200 | 1,331 |
| 2014-02-05 | 1,302 | 1,340 | 1,302 | 1,330 | 78,800 | 1,330 |
| 2014-02-04 | 1,334 | 1,334 | 1,276 | 1,280 | 73,900 | 1,280 |
| 2014-02-03 | 1,410 | 1,420 | 1,405 | 1,405 | 48,100 | 1,405 |
| 2014-01-31 | 1,459 | 1,483 | 1,405 | 1,423 | 61,700 | 1,423 |
| 2014-01-30 | 1,407 | 1,463 | 1,407 | 1,446 | 139,500 | 1,446 |
| 2014-01-29 | 1,391 | 1,423 | 1,381 | 1,422 | 36,600 | 1,422 |
| 2014-01-28 | 1,361 | 1,378 | 1,360 | 1,370 | 59,100 | 1,370 |
| 2014-01-27 | 1,380 | 1,390 | 1,361 | 1,361 | 51,000 | 1,361 |
| 2014-01-24 | 1,440 | 1,458 | 1,427 | 1,436 | 46,000 | 1,436 |
| 2014-01-23 | 1,468 | 1,484 | 1,448 | 1,461 | 59,900 | 1,461 |
| 2014-01-22 | 1,460 | 1,467 | 1,432 | 1,453 | 60,500 | 1,453 |
| 2014-01-21 | 1,470 | 1,490 | 1,458 | 1,460 | 45,800 | 1,460 |
| 2014-01-20 | 1,470 | 1,485 | 1,455 | 1,470 | 45,000 | 1,470 |
| 2014-01-17 | 1,457 | 1,475 | 1,455 | 1,465 | 54,800 | 1,465 |
| 2014-01-16 | 1,491 | 1,497 | 1,463 | 1,467 | 58,700 | 1,467 |
| 2014-01-15 | 1,500 | 1,502 | 1,479 | 1,485 | 66,300 | 1,485 |
| 2014-01-14 | 1,495 | 1,515 | 1,468 | 1,485 | 59,200 | 1,485 |
| 2014-01-10 | 1,522 | 1,523 | 1,482 | 1,522 | 48,300 | 1,522 |
| 2014-01-09 | 1,530 | 1,531 | 1,505 | 1,522 | 35,600 | 1,522 |
| 2014-01-08 | 1,511 | 1,536 | 1,500 | 1,530 | 72,700 | 1,530 |
| 2014-01-07 | 1,517 | 1,545 | 1,482 | 1,509 | 145,200 | 1,509 |
| 2014-01-06 | 1,620 | 1,629 | 1,510 | 1,531 | 260,400 | 1,531 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
