7976 三菱鉛筆(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 | 3,605 | 3,630 | 3,580 | 3,605 | 20,000 | 1,802.50 |
| 2014-12-29 | 3,660 | 3,710 | 3,615 | 3,630 | 27,700 | 1,815 |
| 2014-12-26 | 3,710 | 3,730 | 3,645 | 3,655 | 24,000 | 1,827.50 |
| 2014-12-25 | 3,715 | 3,725 | 3,680 | 3,715 | 20,200 | 1,857.50 |
| 2014-12-24 | 3,700 | 3,700 | 3,640 | 3,685 | 23,300 | 1,842.50 |
| 2014-12-22 | 3,650 | 3,650 | 3,570 | 3,605 | 30,200 | 1,802.50 |
| 2014-12-19 | 3,590 | 3,600 | 3,525 | 3,580 | 21,500 | 1,790 |
| 2014-12-18 | 3,505 | 3,575 | 3,490 | 3,520 | 32,700 | 1,760 |
| 2014-12-17 | 3,420 | 3,505 | 3,420 | 3,445 | 53,200 | 1,722.50 |
| 2014-12-16 | 3,500 | 3,535 | 3,410 | 3,480 | 55,600 | 1,740 |
| 2014-12-15 | 3,535 | 3,610 | 3,535 | 3,570 | 18,100 | 1,785 |
| 2014-12-12 | 3,600 | 3,670 | 3,600 | 3,600 | 52,900 | 1,800 |
| 2014-12-11 | 3,665 | 3,685 | 3,635 | 3,670 | 16,900 | 1,835 |
| 2014-12-10 | 3,700 | 3,740 | 3,670 | 3,675 | 19,500 | 1,837.50 |
| 2014-12-09 | 3,745 | 3,775 | 3,740 | 3,740 | 21,300 | 1,870 |
| 2014-12-08 | 3,875 | 3,880 | 3,715 | 3,765 | 62,500 | 1,882.50 |
| 2014-12-05 | 3,820 | 3,875 | 3,795 | 3,875 | 22,600 | 1,937.50 |
| 2014-12-04 | 3,755 | 3,855 | 3,755 | 3,845 | 30,400 | 1,922.50 |
| 2014-12-03 | 3,880 | 3,880 | 3,760 | 3,775 | 36,800 | 1,887.50 |
| 2014-12-02 | 3,860 | 3,895 | 3,860 | 3,885 | 27,100 | 1,942.50 |
| 2014-12-01 | 3,905 | 3,905 | 3,845 | 3,880 | 26,100 | 1,940 |
| 2014-11-28 | 3,910 | 3,940 | 3,835 | 3,875 | 36,900 | 1,937.50 |
| 2014-11-27 | 3,880 | 3,915 | 3,865 | 3,880 | 33,200 | 1,940 |
| 2014-11-26 | 3,830 | 3,875 | 3,820 | 3,860 | 27,400 | 1,930 |
| 2014-11-25 | 3,850 | 3,850 | 3,785 | 3,805 | 28,200 | 1,902.50 |
| 2014-11-21 | 3,705 | 3,810 | 3,690 | 3,785 | 45,300 | 1,892.50 |
| 2014-11-20 | 3,730 | 3,730 | 3,640 | 3,700 | 38,200 | 1,850 |
| 2014-11-19 | 3,695 | 3,735 | 3,655 | 3,705 | 14,600 | 1,852.50 |
| 2014-11-18 | 3,590 | 3,680 | 3,590 | 3,680 | 23,800 | 1,840 |
| 2014-11-17 | 3,725 | 3,735 | 3,580 | 3,590 | 49,000 | 1,795 |
| 2014-11-14 | 3,730 | 3,750 | 3,715 | 3,750 | 52,600 | 1,875 |
| 2014-11-13 | 3,645 | 3,725 | 3,625 | 3,715 | 27,500 | 1,857.50 |
| 2014-11-12 | 3,680 | 3,730 | 3,635 | 3,650 | 47,900 | 1,825 |
| 2014-11-11 | 3,580 | 3,670 | 3,565 | 3,660 | 23,500 | 1,830 |
| 2014-11-10 | 3,600 | 3,615 | 3,555 | 3,580 | 18,100 | 1,790 |
| 2014-11-07 | 3,595 | 3,625 | 3,570 | 3,610 | 27,200 | 1,805 |
| 2014-11-06 | 3,590 | 3,620 | 3,540 | 3,560 | 46,300 | 1,780 |
| 2014-11-05 | 3,565 | 3,595 | 3,560 | 3,580 | 43,000 | 1,790 |
| 2014-11-04 | 3,605 | 3,650 | 3,510 | 3,595 | 67,000 | 1,797.50 |
| 2014-10-31 | 3,425 | 3,570 | 3,425 | 3,560 | 60,900 | 1,780 |
| 2014-10-30 | 3,410 | 3,440 | 3,360 | 3,405 | 40,500 | 1,702.50 |
| 2014-10-29 | 3,385 | 3,440 | 3,365 | 3,380 | 50,200 | 1,690 |
| 2014-10-28 | 3,335 | 3,380 | 3,320 | 3,360 | 35,800 | 1,680 |
| 2014-10-27 | 3,350 | 3,365 | 3,340 | 3,345 | 24,400 | 1,672.50 |
| 2014-10-24 | 3,375 | 3,415 | 3,230 | 3,310 | 113,900 | 1,655 |
| 2014-10-23 | 3,440 | 3,515 | 3,390 | 3,445 | 59,100 | 1,722.50 |
| 2014-10-22 | 3,405 | 3,480 | 3,395 | 3,455 | 48,200 | 1,727.50 |
| 2014-10-21 | 3,525 | 3,525 | 3,315 | 3,370 | 49,500 | 1,685 |
| 2014-10-20 | 3,245 | 3,320 | 3,245 | 3,315 | 27,400 | 1,657.50 |
| 2014-10-17 | 3,140 | 3,175 | 3,090 | 3,105 | 44,300 | 1,552.50 |
| 2014-10-16 | 3,205 | 3,235 | 3,120 | 3,130 | 52,400 | 1,565 |
| 2014-10-15 | 3,270 | 3,330 | 3,235 | 3,270 | 25,300 | 1,635 |
| 2014-10-14 | 3,225 | 3,300 | 3,215 | 3,235 | 63,200 | 1,617.50 |
| 2014-10-10 | 3,340 | 3,375 | 3,305 | 3,330 | 53,500 | 1,665 |
| 2014-10-09 | 3,485 | 3,515 | 3,365 | 3,370 | 31,800 | 1,685 |
| 2014-10-08 | 3,550 | 3,585 | 3,500 | 3,505 | 40,000 | 1,752.50 |
| 2014-10-07 | 3,650 | 3,705 | 3,605 | 3,620 | 42,600 | 1,810 |
| 2014-10-06 | 3,515 | 3,620 | 3,510 | 3,610 | 28,700 | 1,805 |
| 2014-10-03 | 3,465 | 3,510 | 3,405 | 3,460 | 23,000 | 1,730 |
| 2014-10-02 | 3,525 | 3,535 | 3,475 | 3,515 | 20,600 | 1,757.50 |
| 2014-10-01 | 3,530 | 3,575 | 3,470 | 3,540 | 29,300 | 1,770 |
| 2014-09-30 | 3,540 | 3,550 | 3,505 | 3,530 | 30,300 | 1,765 |
| 2014-09-29 | 3,565 | 3,580 | 3,545 | 3,555 | 26,500 | 1,777.50 |
| 2014-09-26 | 3,490 | 3,575 | 3,460 | 3,565 | 37,600 | 1,782.50 |
| 2014-09-25 | 3,395 | 3,500 | 3,380 | 3,500 | 32,400 | 1,750 |
| 2014-09-24 | 3,355 | 3,395 | 3,320 | 3,385 | 13,500 | 1,692.50 |
| 2014-09-22 | 3,445 | 3,445 | 3,355 | 3,365 | 21,500 | 1,682.50 |
| 2014-09-19 | 3,465 | 3,500 | 3,410 | 3,430 | 59,300 | 1,715 |
| 2014-09-18 | 3,375 | 3,480 | 3,375 | 3,435 | 67,600 | 1,717.50 |
| 2014-09-17 | 3,355 | 3,420 | 3,325 | 3,325 | 24,600 | 1,662.50 |
| 2014-09-16 | 3,360 | 3,365 | 3,330 | 3,345 | 18,300 | 1,672.50 |
| 2014-09-12 | 3,320 | 3,340 | 3,295 | 3,335 | 44,600 | 1,667.50 |
| 2014-09-11 | 3,280 | 3,300 | 3,195 | 3,295 | 31,200 | 1,647.50 |
| 2014-09-10 | 3,220 | 3,260 | 3,195 | 3,255 | 19,700 | 1,627.50 |
| 2014-09-09 | 3,300 | 3,320 | 3,245 | 3,250 | 15,200 | 1,625 |
| 2014-09-08 | 3,320 | 3,335 | 3,280 | 3,300 | 12,300 | 1,650 |
| 2014-09-05 | 3,320 | 3,320 | 3,255 | 3,270 | 21,400 | 1,635 |
| 2014-09-04 | 3,340 | 3,340 | 3,295 | 3,310 | 10,100 | 1,655 |
| 2014-09-03 | 3,400 | 3,400 | 3,325 | 3,340 | 16,800 | 1,670 |
| 2014-09-02 | 3,330 | 3,350 | 3,315 | 3,335 | 17,900 | 1,667.50 |
| 2014-09-01 | 3,305 | 3,335 | 3,295 | 3,320 | 15,200 | 1,660 |
| 2014-08-29 | 3,310 | 3,325 | 3,295 | 3,295 | 33,700 | 1,647.50 |
| 2014-08-28 | 3,300 | 3,320 | 3,300 | 3,310 | 18,800 | 1,655 |
| 2014-08-27 | 3,310 | 3,320 | 3,295 | 3,305 | 30,300 | 1,652.50 |
| 2014-08-26 | 3,300 | 3,315 | 3,280 | 3,305 | 36,800 | 1,652.50 |
| 2014-08-25 | 3,370 | 3,370 | 3,300 | 3,310 | 34,300 | 1,655 |
| 2014-08-22 | 3,385 | 3,390 | 3,335 | 3,350 | 24,500 | 1,675 |
| 2014-08-21 | 3,385 | 3,400 | 3,350 | 3,375 | 40,300 | 1,687.50 |
| 2014-08-20 | 3,420 | 3,435 | 3,385 | 3,400 | 23,800 | 1,700 |
| 2014-08-19 | 3,450 | 3,455 | 3,390 | 3,425 | 23,700 | 1,712.50 |
| 2014-08-18 | 3,400 | 3,450 | 3,395 | 3,435 | 42,800 | 1,717.50 |
| 2014-08-15 | 3,420 | 3,445 | 3,390 | 3,395 | 51,500 | 1,697.50 |
| 2014-08-14 | 3,480 | 3,485 | 3,395 | 3,460 | 33,500 | 1,730 |
| 2014-08-13 | 3,400 | 3,500 | 3,390 | 3,480 | 50,000 | 1,740 |
| 2014-08-12 | 3,410 | 3,530 | 3,380 | 3,400 | 81,700 | 1,700 |
| 2014-08-11 | 3,310 | 3,395 | 3,310 | 3,370 | 60,100 | 1,685 |
| 2014-08-08 | 3,300 | 3,315 | 3,285 | 3,295 | 52,300 | 1,647.50 |
| 2014-08-07 | 3,300 | 3,330 | 3,295 | 3,315 | 30,500 | 1,657.50 |
| 2014-08-06 | 3,305 | 3,320 | 3,295 | 3,300 | 33,000 | 1,650 |
| 2014-08-05 | 3,300 | 3,325 | 3,295 | 3,295 | 39,200 | 1,647.50 |
| 2014-08-04 | 3,300 | 3,345 | 3,300 | 3,300 | 43,100 | 1,650 |
| 2014-08-01 | 3,295 | 3,345 | 3,285 | 3,320 | 81,000 | 1,660 |
| 2014-07-31 | 3,205 | 3,320 | 3,205 | 3,295 | 119,900 | 1,647.50 |
| 2014-07-30 | 3,155 | 3,185 | 3,095 | 3,180 | 96,100 | 1,590 |
| 2014-07-29 | 3,070 | 3,170 | 3,070 | 3,155 | 100,200 | 1,577.50 |
| 2014-07-28 | 2,986 | 3,060 | 2,959 | 3,050 | 93,600 | 1,525 |
| 2014-07-25 | 3,000 | 3,005 | 2,935 | 2,988 | 144,700 | 1,494 |
| 2014-07-24 | 2,795 | 3,020 | 2,789 | 3,010 | 149,200 | 1,505 |
| 2014-07-23 | 2,833 | 2,835 | 2,787 | 2,792 | 33,200 | 1,396 |
| 2014-07-22 | 2,832 | 2,834 | 2,795 | 2,825 | 46,400 | 1,412.50 |
| 2014-07-18 | 2,727 | 2,796 | 2,727 | 2,782 | 37,100 | 1,391 |
| 2014-07-17 | 2,745 | 2,761 | 2,722 | 2,746 | 41,900 | 1,373 |
| 2014-07-16 | 2,719 | 2,777 | 2,719 | 2,754 | 63,200 | 1,377 |
| 2014-07-15 | 2,769 | 2,775 | 2,719 | 2,748 | 88,400 | 1,374 |
| 2014-07-14 | 2,755 | 2,785 | 2,730 | 2,755 | 101,200 | 1,377.50 |
| 2014-07-11 | 2,773 | 2,821 | 2,748 | 2,755 | 56,800 | 1,377.50 |
| 2014-07-10 | 2,808 | 2,830 | 2,783 | 2,787 | 66,000 | 1,393.50 |
| 2014-07-09 | 2,819 | 2,849 | 2,805 | 2,811 | 91,700 | 1,405.50 |
| 2014-07-08 | 2,860 | 2,889 | 2,845 | 2,858 | 53,100 | 1,429 |
| 2014-07-07 | 2,925 | 2,925 | 2,851 | 2,871 | 77,300 | 1,435.50 |
| 2014-07-04 | 2,967 | 2,967 | 2,915 | 2,925 | 27,200 | 1,462.50 |
| 2014-07-03 | 2,999 | 3,010 | 2,931 | 2,945 | 36,800 | 1,472.50 |
| 2014-07-02 | 2,940 | 3,020 | 2,940 | 2,999 | 86,500 | 1,499.50 |
| 2014-07-01 | 2,909 | 2,946 | 2,881 | 2,940 | 26,800 | 1,470 |
| 2014-06-30 | 2,879 | 2,933 | 2,828 | 2,926 | 67,300 | 1,463 |
| 2014-06-27 | 2,930 | 2,939 | 2,868 | 2,897 | 56,200 | 1,448.50 |
| 2014-06-26 | 2,910 | 2,966 | 2,910 | 2,915 | 59,400 | 1,457.50 |
| 2014-06-25 | 2,939 | 2,950 | 2,910 | 2,911 | 32,100 | 1,455.50 |
| 2014-06-24 | 2,951 | 2,963 | 2,910 | 2,939 | 63,000 | 1,469.50 |
| 2014-06-23 | 2,930 | 2,955 | 2,925 | 2,948 | 61,500 | 1,474 |
| 2014-06-20 | 2,980 | 2,980 | 2,903 | 2,903 | 87,300 | 1,451.50 |
| 2014-06-19 | 2,975 | 2,995 | 2,930 | 2,972 | 66,200 | 1,486 |
| 2014-06-18 | 2,996 | 3,010 | 2,970 | 2,971 | 40,400 | 1,485.50 |
| 2014-06-17 | 2,990 | 3,015 | 2,976 | 2,984 | 51,300 | 1,492 |
| 2014-06-16 | 3,010 | 3,010 | 2,946 | 2,961 | 29,000 | 1,480.50 |
| 2014-06-13 | 2,965 | 3,015 | 2,962 | 3,005 | 58,000 | 1,502.50 |
| 2014-06-12 | 3,005 | 3,005 | 2,910 | 2,949 | 28,600 | 1,474.50 |
| 2014-06-11 | 2,955 | 3,030 | 2,951 | 2,971 | 36,200 | 1,485.50 |
| 2014-06-10 | 2,948 | 2,962 | 2,935 | 2,955 | 33,300 | 1,477.50 |
| 2014-06-09 | 2,925 | 2,949 | 2,920 | 2,939 | 39,500 | 1,469.50 |
| 2014-06-06 | 2,982 | 2,982 | 2,917 | 2,930 | 46,500 | 1,465 |
| 2014-06-05 | 3,040 | 3,040 | 2,841 | 2,947 | 76,300 | 1,473.50 |
| 2014-06-04 | 2,988 | 3,050 | 2,988 | 3,035 | 26,900 | 1,517.50 |
| 2014-06-03 | 3,000 | 3,000 | 2,972 | 2,990 | 19,400 | 1,495 |
| 2014-06-02 | 2,978 | 3,020 | 2,961 | 2,994 | 17,900 | 1,497 |
| 2014-05-30 | 2,900 | 2,962 | 2,895 | 2,952 | 33,000 | 1,476 |
| 2014-05-29 | 2,900 | 2,922 | 2,889 | 2,918 | 22,000 | 1,459 |
| 2014-05-28 | 2,960 | 2,960 | 2,910 | 2,914 | 14,100 | 1,457 |
| 2014-05-27 | 2,967 | 2,967 | 2,907 | 2,936 | 20,200 | 1,468 |
| 2014-05-26 | 2,906 | 2,973 | 2,906 | 2,967 | 24,100 | 1,483.50 |
| 2014-05-23 | 2,900 | 2,923 | 2,895 | 2,922 | 18,500 | 1,461 |
| 2014-05-22 | 2,880 | 2,936 | 2,858 | 2,895 | 30,200 | 1,447.50 |
| 2014-05-21 | 2,836 | 2,869 | 2,823 | 2,867 | 9,900 | 1,433.50 |
| 2014-05-20 | 2,848 | 2,865 | 2,832 | 2,836 | 38,700 | 1,418 |
| 2014-05-19 | 2,819 | 2,835 | 2,786 | 2,828 | 42,100 | 1,414 |
| 2014-05-16 | 2,870 | 2,884 | 2,748 | 2,779 | 75,600 | 1,389.50 |
| 2014-05-15 | 2,905 | 2,910 | 2,870 | 2,884 | 22,400 | 1,442 |
| 2014-05-14 | 2,966 | 2,966 | 2,922 | 2,959 | 10,000 | 1,479.50 |
| 2014-05-13 | 2,925 | 2,966 | 2,907 | 2,942 | 10,900 | 1,471 |
| 2014-05-12 | 2,935 | 2,967 | 2,912 | 2,914 | 12,500 | 1,457 |
| 2014-05-09 | 2,894 | 2,980 | 2,894 | 2,935 | 23,900 | 1,467.50 |
| 2014-05-08 | 2,888 | 2,988 | 2,872 | 2,898 | 39,300 | 1,449 |
| 2014-05-07 | 2,991 | 2,991 | 2,872 | 2,901 | 37,700 | 1,450.50 |
| 2014-05-02 | 3,045 | 3,055 | 3,000 | 3,010 | 10,600 | 1,505 |
| 2014-05-01 | 3,030 | 3,080 | 3,005 | 3,045 | 41,400 | 1,522.50 |
| 2014-04-30 | 3,110 | 3,130 | 3,020 | 3,035 | 75,800 | 1,517.50 |
| 2014-04-28 | 3,085 | 3,145 | 3,020 | 3,135 | 64,600 | 1,567.50 |
| 2014-04-25 | 2,920 | 3,035 | 2,862 | 3,020 | 79,400 | 1,510 |
| 2014-04-24 | 2,805 | 2,950 | 2,796 | 2,920 | 76,200 | 1,460 |
| 2014-04-23 | 2,785 | 2,813 | 2,779 | 2,806 | 21,000 | 1,403 |
| 2014-04-22 | 2,833 | 2,839 | 2,774 | 2,783 | 24,700 | 1,391.50 |
| 2014-04-21 | 2,851 | 2,877 | 2,832 | 2,847 | 20,700 | 1,423.50 |
| 2014-04-18 | 2,840 | 2,853 | 2,817 | 2,851 | 16,100 | 1,425.50 |
| 2014-04-17 | 2,792 | 2,828 | 2,775 | 2,815 | 24,500 | 1,407.50 |
| 2014-04-16 | 2,743 | 2,800 | 2,743 | 2,792 | 22,100 | 1,396 |
| 2014-04-15 | 2,758 | 2,799 | 2,724 | 2,743 | 46,400 | 1,371.50 |
| 2014-04-14 | 2,689 | 2,763 | 2,689 | 2,728 | 25,800 | 1,364 |
| 2014-04-11 | 2,679 | 2,735 | 2,650 | 2,689 | 24,600 | 1,344.50 |
| 2014-04-10 | 2,759 | 2,759 | 2,684 | 2,692 | 34,900 | 1,346 |
| 2014-04-09 | 2,800 | 2,816 | 2,705 | 2,709 | 56,800 | 1,354.50 |
| 2014-04-08 | 2,919 | 2,944 | 2,808 | 2,813 | 55,000 | 1,406.50 |
| 2014-04-07 | 2,940 | 2,959 | 2,912 | 2,919 | 36,900 | 1,459.50 |
| 2014-04-04 | 3,005 | 3,045 | 2,991 | 3,010 | 16,900 | 1,505 |
| 2014-04-03 | 3,035 | 3,070 | 2,998 | 3,005 | 41,100 | 1,502.50 |
| 2014-04-02 | 3,130 | 3,150 | 3,020 | 3,020 | 61,900 | 1,510 |
| 2014-04-01 | 2,977 | 3,130 | 2,911 | 3,125 | 148,000 | 1,562.50 |
| 2014-03-31 | 2,880 | 2,963 | 2,850 | 2,959 | 54,600 | 1,479.50 |
| 2014-03-28 | 2,844 | 2,860 | 2,820 | 2,855 | 34,500 | 1,427.50 |
| 2014-03-27 | 2,830 | 2,855 | 2,790 | 2,845 | 72,700 | 1,422.50 |
| 2014-03-26 | 2,918 | 2,992 | 2,916 | 2,930 | 83,000 | 1,465 |
| 2014-03-25 | 2,900 | 3,035 | 2,884 | 2,919 | 153,000 | 1,459.50 |
| 2014-03-24 | 2,620 | 2,869 | 2,620 | 2,835 | 83,700 | 1,417.50 |
| 2014-03-20 | 2,652 | 2,719 | 2,634 | 2,634 | 86,100 | 1,317 |
| 2014-03-19 | 2,677 | 2,730 | 2,646 | 2,652 | 60,400 | 1,326 |
| 2014-03-18 | 2,750 | 2,780 | 2,658 | 2,690 | 50,800 | 1,345 |
| 2014-03-17 | 2,820 | 2,847 | 2,690 | 2,712 | 52,200 | 1,356 |
| 2014-03-14 | 2,869 | 2,869 | 2,765 | 2,791 | 101,500 | 1,395.50 |
| 2014-03-13 | 2,814 | 2,874 | 2,811 | 2,827 | 39,100 | 1,413.50 |
| 2014-03-12 | 2,817 | 2,850 | 2,810 | 2,819 | 52,100 | 1,409.50 |
| 2014-03-11 | 2,849 | 2,880 | 2,821 | 2,875 | 103,800 | 1,437.50 |
| 2014-03-10 | 2,750 | 2,815 | 2,740 | 2,811 | 114,500 | 1,405.50 |
| 2014-03-07 | 2,610 | 2,700 | 2,610 | 2,700 | 106,100 | 1,350 |
| 2014-03-06 | 2,556 | 2,593 | 2,553 | 2,590 | 28,300 | 1,295 |
| 2014-03-05 | 2,572 | 2,598 | 2,543 | 2,545 | 42,000 | 1,272.50 |
| 2014-03-04 | 2,468 | 2,576 | 2,467 | 2,574 | 67,500 | 1,287 |
| 2014-03-03 | 2,450 | 2,473 | 2,426 | 2,455 | 26,200 | 1,227.50 |
| 2014-02-28 | 2,480 | 2,484 | 2,425 | 2,452 | 33,100 | 1,226 |
| 2014-02-27 | 2,459 | 2,485 | 2,423 | 2,473 | 28,500 | 1,236.50 |
| 2014-02-26 | 2,481 | 2,520 | 2,448 | 2,458 | 72,600 | 1,229 |
| 2014-02-25 | 2,455 | 2,489 | 2,455 | 2,480 | 26,500 | 1,240 |
| 2014-02-24 | 2,400 | 2,467 | 2,399 | 2,423 | 27,300 | 1,211.50 |
| 2014-02-21 | 2,372 | 2,409 | 2,362 | 2,392 | 56,900 | 1,196 |
| 2014-02-20 | 2,328 | 2,440 | 2,328 | 2,369 | 60,200 | 1,184.50 |
| 2014-02-19 | 2,315 | 2,337 | 2,294 | 2,315 | 19,100 | 1,157.50 |
| 2014-02-18 | 2,286 | 2,349 | 2,281 | 2,328 | 32,900 | 1,164 |
| 2014-02-17 | 2,308 | 2,330 | 2,252 | 2,312 | 48,600 | 1,156 |
| 2014-02-14 | 2,337 | 2,345 | 2,287 | 2,308 | 29,600 | 1,154 |
| 2014-02-13 | 2,342 | 2,352 | 2,302 | 2,316 | 15,600 | 1,158 |
| 2014-02-12 | 2,306 | 2,343 | 2,306 | 2,320 | 16,800 | 1,160 |
| 2014-02-10 | 2,349 | 2,351 | 2,286 | 2,300 | 13,700 | 1,150 |
| 2014-02-07 | 2,280 | 2,301 | 2,250 | 2,273 | 18,500 | 1,136.50 |
| 2014-02-06 | 2,231 | 2,277 | 2,231 | 2,244 | 23,900 | 1,122 |
| 2014-02-05 | 2,215 | 2,257 | 2,209 | 2,244 | 41,700 | 1,122 |
| 2014-02-04 | 2,296 | 2,296 | 2,158 | 2,183 | 60,600 | 1,091.50 |
| 2014-02-03 | 2,389 | 2,399 | 2,338 | 2,348 | 14,900 | 1,174 |
| 2014-01-31 | 2,455 | 2,474 | 2,358 | 2,381 | 36,000 | 1,190.50 |
| 2014-01-30 | 2,451 | 2,500 | 2,399 | 2,432 | 29,100 | 1,216 |
| 2014-01-29 | 2,456 | 2,529 | 2,456 | 2,486 | 14,900 | 1,243 |
| 2014-01-28 | 2,416 | 2,498 | 2,416 | 2,456 | 44,600 | 1,228 |
| 2014-01-27 | 2,429 | 2,439 | 2,397 | 2,412 | 39,300 | 1,206 |
| 2014-01-24 | 2,490 | 2,493 | 2,403 | 2,465 | 52,600 | 1,232.50 |
| 2014-01-23 | 2,533 | 2,559 | 2,513 | 2,516 | 28,200 | 1,258 |
| 2014-01-22 | 2,559 | 2,600 | 2,519 | 2,532 | 46,000 | 1,266 |
| 2014-01-21 | 2,520 | 2,610 | 2,520 | 2,580 | 89,000 | 1,290 |
| 2014-01-20 | 2,519 | 2,520 | 2,480 | 2,511 | 18,200 | 1,255.50 |
| 2014-01-17 | 2,518 | 2,528 | 2,482 | 2,509 | 35,000 | 1,254.50 |
| 2014-01-16 | 2,472 | 2,520 | 2,472 | 2,518 | 60,400 | 1,259 |
| 2014-01-15 | 2,429 | 2,456 | 2,400 | 2,450 | 28,100 | 1,225 |
| 2014-01-14 | 2,470 | 2,470 | 2,378 | 2,400 | 56,400 | 1,200 |
| 2014-01-10 | 2,423 | 2,486 | 2,418 | 2,474 | 92,500 | 1,237 |
| 2014-01-09 | 2,410 | 2,420 | 2,369 | 2,398 | 40,300 | 1,199 |
| 2014-01-08 | 2,384 | 2,444 | 2,363 | 2,443 | 50,100 | 1,221.50 |
| 2014-01-07 | 2,382 | 2,426 | 2,352 | 2,364 | 37,500 | 1,182 |
| 2014-01-06 | 2,338 | 2,384 | 2,336 | 2,382 | 25,400 | 1,191 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
