8012 長瀬産業(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 | 1,470 | 1,470 | 1,446 | 1,447 | 127,700 | 1,447 |
| 2014-12-29 | 1,469 | 1,469 | 1,444 | 1,463 | 161,900 | 1,463 |
| 2014-12-26 | 1,435 | 1,458 | 1,434 | 1,457 | 118,200 | 1,457 |
| 2014-12-25 | 1,453 | 1,458 | 1,443 | 1,447 | 136,900 | 1,447 |
| 2014-12-24 | 1,440 | 1,456 | 1,433 | 1,452 | 305,800 | 1,452 |
| 2014-12-22 | 1,419 | 1,432 | 1,406 | 1,422 | 276,900 | 1,422 |
| 2014-12-19 | 1,410 | 1,420 | 1,404 | 1,415 | 269,400 | 1,415 |
| 2014-12-18 | 1,410 | 1,412 | 1,378 | 1,380 | 196,500 | 1,380 |
| 2014-12-17 | 1,353 | 1,381 | 1,348 | 1,367 | 292,700 | 1,367 |
| 2014-12-16 | 1,337 | 1,365 | 1,337 | 1,356 | 246,400 | 1,356 |
| 2014-12-15 | 1,358 | 1,377 | 1,353 | 1,367 | 204,400 | 1,367 |
| 2014-12-12 | 1,374 | 1,388 | 1,373 | 1,374 | 316,800 | 1,374 |
| 2014-12-11 | 1,378 | 1,402 | 1,374 | 1,382 | 130,000 | 1,382 |
| 2014-12-10 | 1,419 | 1,419 | 1,389 | 1,391 | 222,600 | 1,391 |
| 2014-12-09 | 1,420 | 1,429 | 1,407 | 1,427 | 154,900 | 1,427 |
| 2014-12-08 | 1,435 | 1,435 | 1,416 | 1,428 | 196,800 | 1,428 |
| 2014-12-05 | 1,432 | 1,437 | 1,412 | 1,435 | 587,600 | 1,435 |
| 2014-12-04 | 1,440 | 1,445 | 1,430 | 1,434 | 305,400 | 1,434 |
| 2014-12-03 | 1,431 | 1,445 | 1,416 | 1,427 | 901,600 | 1,427 |
| 2014-12-02 | 1,421 | 1,443 | 1,411 | 1,437 | 195,400 | 1,437 |
| 2014-12-01 | 1,434 | 1,439 | 1,422 | 1,434 | 181,500 | 1,434 |
| 2014-11-28 | 1,422 | 1,435 | 1,420 | 1,434 | 252,900 | 1,434 |
| 2014-11-27 | 1,417 | 1,425 | 1,410 | 1,412 | 131,500 | 1,412 |
| 2014-11-26 | 1,426 | 1,443 | 1,426 | 1,437 | 117,400 | 1,437 |
| 2014-11-25 | 1,443 | 1,443 | 1,420 | 1,435 | 360,700 | 1,435 |
| 2014-11-21 | 1,421 | 1,430 | 1,406 | 1,428 | 167,200 | 1,428 |
| 2014-11-20 | 1,430 | 1,434 | 1,423 | 1,427 | 89,500 | 1,427 |
| 2014-11-19 | 1,430 | 1,447 | 1,427 | 1,429 | 137,500 | 1,429 |
| 2014-11-18 | 1,407 | 1,428 | 1,407 | 1,428 | 126,900 | 1,428 |
| 2014-11-17 | 1,430 | 1,437 | 1,388 | 1,392 | 173,700 | 1,392 |
| 2014-11-14 | 1,428 | 1,437 | 1,414 | 1,436 | 281,900 | 1,436 |
| 2014-11-13 | 1,376 | 1,408 | 1,376 | 1,403 | 242,000 | 1,403 |
| 2014-11-12 | 1,398 | 1,404 | 1,376 | 1,376 | 252,100 | 1,376 |
| 2014-11-11 | 1,370 | 1,393 | 1,369 | 1,380 | 407,800 | 1,380 |
| 2014-11-10 | 1,360 | 1,373 | 1,352 | 1,368 | 257,800 | 1,368 |
| 2014-11-07 | 1,360 | 1,374 | 1,353 | 1,368 | 351,100 | 1,368 |
| 2014-11-06 | 1,351 | 1,359 | 1,340 | 1,353 | 648,500 | 1,353 |
| 2014-11-05 | 1,330 | 1,390 | 1,308 | 1,346 | 788,600 | 1,346 |
| 2014-11-04 | 1,480 | 1,480 | 1,421 | 1,450 | 340,200 | 1,450 |
| 2014-10-31 | 1,375 | 1,426 | 1,359 | 1,420 | 525,100 | 1,420 |
| 2014-10-30 | 1,365 | 1,369 | 1,355 | 1,355 | 521,800 | 1,355 |
| 2014-10-29 | 1,349 | 1,366 | 1,336 | 1,362 | 219,800 | 1,362 |
| 2014-10-28 | 1,331 | 1,341 | 1,323 | 1,334 | 123,100 | 1,334 |
| 2014-10-27 | 1,326 | 1,339 | 1,319 | 1,335 | 278,500 | 1,335 |
| 2014-10-24 | 1,332 | 1,332 | 1,309 | 1,320 | 403,900 | 1,320 |
| 2014-10-23 | 1,309 | 1,325 | 1,303 | 1,317 | 346,700 | 1,317 |
| 2014-10-22 | 1,307 | 1,320 | 1,303 | 1,318 | 189,800 | 1,318 |
| 2014-10-21 | 1,296 | 1,299 | 1,273 | 1,282 | 277,800 | 1,282 |
| 2014-10-20 | 1,275 | 1,293 | 1,266 | 1,291 | 200,000 | 1,291 |
| 2014-10-17 | 1,256 | 1,273 | 1,240 | 1,241 | 383,200 | 1,241 |
| 2014-10-16 | 1,243 | 1,281 | 1,241 | 1,245 | 209,700 | 1,245 |
| 2014-10-15 | 1,264 | 1,285 | 1,250 | 1,273 | 212,800 | 1,273 |
| 2014-10-14 | 1,257 | 1,310 | 1,253 | 1,260 | 380,000 | 1,260 |
| 2014-10-10 | 1,282 | 1,294 | 1,278 | 1,287 | 206,200 | 1,287 |
| 2014-10-09 | 1,325 | 1,330 | 1,301 | 1,302 | 171,200 | 1,302 |
| 2014-10-08 | 1,307 | 1,327 | 1,304 | 1,313 | 204,600 | 1,313 |
| 2014-10-07 | 1,332 | 1,346 | 1,319 | 1,321 | 190,500 | 1,321 |
| 2014-10-06 | 1,328 | 1,335 | 1,320 | 1,327 | 120,300 | 1,327 |
| 2014-10-03 | 1,295 | 1,314 | 1,295 | 1,307 | 184,000 | 1,307 |
| 2014-10-02 | 1,323 | 1,335 | 1,296 | 1,297 | 150,400 | 1,297 |
| 2014-10-01 | 1,341 | 1,349 | 1,331 | 1,336 | 120,600 | 1,336 |
| 2014-09-30 | 1,342 | 1,346 | 1,320 | 1,333 | 185,400 | 1,333 |
| 2014-09-29 | 1,360 | 1,362 | 1,347 | 1,352 | 69,000 | 1,352 |
| 2014-09-26 | 1,358 | 1,358 | 1,340 | 1,349 | 142,700 | 1,349 |
| 2014-09-25 | 1,377 | 1,380 | 1,361 | 1,373 | 206,000 | 1,373 |
| 2014-09-24 | 1,336 | 1,352 | 1,336 | 1,351 | 182,800 | 1,351 |
| 2014-09-22 | 1,350 | 1,353 | 1,336 | 1,341 | 95,600 | 1,341 |
| 2014-09-19 | 1,333 | 1,349 | 1,333 | 1,349 | 210,300 | 1,349 |
| 2014-09-18 | 1,326 | 1,341 | 1,321 | 1,323 | 213,500 | 1,323 |
| 2014-09-17 | 1,316 | 1,328 | 1,313 | 1,313 | 114,400 | 1,313 |
| 2014-09-16 | 1,317 | 1,325 | 1,310 | 1,314 | 178,300 | 1,314 |
| 2014-09-12 | 1,320 | 1,322 | 1,311 | 1,313 | 271,300 | 1,313 |
| 2014-09-11 | 1,320 | 1,321 | 1,307 | 1,317 | 107,800 | 1,317 |
| 2014-09-10 | 1,300 | 1,319 | 1,300 | 1,317 | 200,800 | 1,317 |
| 2014-09-09 | 1,310 | 1,315 | 1,304 | 1,310 | 208,200 | 1,310 |
| 2014-09-08 | 1,308 | 1,314 | 1,299 | 1,307 | 151,200 | 1,307 |
| 2014-09-05 | 1,298 | 1,310 | 1,296 | 1,300 | 253,900 | 1,300 |
| 2014-09-04 | 1,290 | 1,290 | 1,272 | 1,285 | 165,000 | 1,285 |
| 2014-09-03 | 1,294 | 1,298 | 1,285 | 1,288 | 143,900 | 1,288 |
| 2014-09-02 | 1,276 | 1,295 | 1,276 | 1,289 | 158,700 | 1,289 |
| 2014-09-01 | 1,270 | 1,285 | 1,270 | 1,281 | 98,300 | 1,281 |
| 2014-08-29 | 1,267 | 1,282 | 1,267 | 1,277 | 162,200 | 1,277 |
| 2014-08-28 | 1,279 | 1,281 | 1,263 | 1,272 | 365,300 | 1,272 |
| 2014-08-27 | 1,280 | 1,290 | 1,272 | 1,288 | 183,500 | 1,288 |
| 2014-08-26 | 1,278 | 1,285 | 1,277 | 1,280 | 109,300 | 1,280 |
| 2014-08-25 | 1,296 | 1,300 | 1,276 | 1,282 | 181,000 | 1,282 |
| 2014-08-22 | 1,298 | 1,307 | 1,282 | 1,288 | 231,500 | 1,288 |
| 2014-08-21 | 1,289 | 1,292 | 1,279 | 1,291 | 137,500 | 1,291 |
| 2014-08-20 | 1,279 | 1,288 | 1,266 | 1,278 | 125,400 | 1,278 |
| 2014-08-19 | 1,274 | 1,280 | 1,270 | 1,277 | 150,300 | 1,277 |
| 2014-08-18 | 1,256 | 1,269 | 1,250 | 1,263 | 62,000 | 1,263 |
| 2014-08-15 | 1,269 | 1,272 | 1,260 | 1,264 | 88,800 | 1,264 |
| 2014-08-14 | 1,261 | 1,277 | 1,258 | 1,269 | 194,100 | 1,269 |
| 2014-08-13 | 1,246 | 1,260 | 1,242 | 1,257 | 113,500 | 1,257 |
| 2014-08-12 | 1,249 | 1,264 | 1,246 | 1,251 | 136,300 | 1,251 |
| 2014-08-11 | 1,233 | 1,247 | 1,218 | 1,244 | 203,600 | 1,244 |
| 2014-08-08 | 1,229 | 1,245 | 1,215 | 1,216 | 253,600 | 1,216 |
| 2014-08-07 | 1,215 | 1,229 | 1,209 | 1,229 | 190,700 | 1,229 |
| 2014-08-06 | 1,201 | 1,217 | 1,201 | 1,206 | 147,200 | 1,206 |
| 2014-08-05 | 1,247 | 1,269 | 1,215 | 1,217 | 222,600 | 1,217 |
| 2014-08-04 | 1,256 | 1,268 | 1,251 | 1,255 | 127,000 | 1,255 |
| 2014-08-01 | 1,270 | 1,270 | 1,253 | 1,256 | 145,100 | 1,256 |
| 2014-07-31 | 1,287 | 1,291 | 1,274 | 1,278 | 169,400 | 1,278 |
| 2014-07-30 | 1,270 | 1,280 | 1,270 | 1,276 | 86,500 | 1,276 |
| 2014-07-29 | 1,272 | 1,283 | 1,271 | 1,283 | 89,900 | 1,283 |
| 2014-07-28 | 1,278 | 1,280 | 1,265 | 1,275 | 122,700 | 1,275 |
| 2014-07-25 | 1,280 | 1,285 | 1,263 | 1,271 | 173,500 | 1,271 |
| 2014-07-24 | 1,273 | 1,274 | 1,257 | 1,265 | 143,200 | 1,265 |
| 2014-07-23 | 1,258 | 1,273 | 1,258 | 1,266 | 119,100 | 1,266 |
| 2014-07-22 | 1,249 | 1,260 | 1,248 | 1,258 | 140,100 | 1,258 |
| 2014-07-18 | 1,235 | 1,245 | 1,224 | 1,233 | 92,800 | 1,233 |
| 2014-07-17 | 1,254 | 1,256 | 1,245 | 1,248 | 111,300 | 1,248 |
| 2014-07-16 | 1,249 | 1,257 | 1,240 | 1,248 | 155,100 | 1,248 |
| 2014-07-15 | 1,254 | 1,267 | 1,254 | 1,257 | 139,400 | 1,257 |
| 2014-07-14 | 1,241 | 1,268 | 1,241 | 1,260 | 141,500 | 1,260 |
| 2014-07-11 | 1,252 | 1,258 | 1,248 | 1,254 | 104,900 | 1,254 |
| 2014-07-10 | 1,285 | 1,292 | 1,269 | 1,269 | 170,500 | 1,269 |
| 2014-07-09 | 1,269 | 1,283 | 1,265 | 1,277 | 106,700 | 1,277 |
| 2014-07-08 | 1,286 | 1,289 | 1,266 | 1,280 | 158,300 | 1,280 |
| 2014-07-07 | 1,304 | 1,304 | 1,290 | 1,290 | 88,300 | 1,290 |
| 2014-07-04 | 1,300 | 1,305 | 1,296 | 1,300 | 129,500 | 1,300 |
| 2014-07-03 | 1,308 | 1,308 | 1,293 | 1,300 | 120,900 | 1,300 |
| 2014-07-02 | 1,313 | 1,315 | 1,305 | 1,308 | 122,200 | 1,308 |
| 2014-07-01 | 1,310 | 1,323 | 1,294 | 1,313 | 215,500 | 1,313 |
| 2014-06-30 | 1,290 | 1,318 | 1,283 | 1,310 | 418,700 | 1,310 |
| 2014-06-27 | 1,288 | 1,289 | 1,261 | 1,279 | 182,100 | 1,279 |
| 2014-06-26 | 1,293 | 1,297 | 1,279 | 1,287 | 154,500 | 1,287 |
| 2014-06-25 | 1,298 | 1,299 | 1,278 | 1,282 | 244,600 | 1,282 |
| 2014-06-24 | 1,296 | 1,297 | 1,279 | 1,295 | 160,200 | 1,295 |
| 2014-06-23 | 1,288 | 1,297 | 1,282 | 1,296 | 194,200 | 1,296 |
| 2014-06-20 | 1,269 | 1,288 | 1,262 | 1,288 | 471,500 | 1,288 |
| 2014-06-19 | 1,255 | 1,272 | 1,249 | 1,270 | 188,800 | 1,270 |
| 2014-06-18 | 1,247 | 1,259 | 1,237 | 1,257 | 126,100 | 1,257 |
| 2014-06-17 | 1,234 | 1,247 | 1,231 | 1,241 | 139,100 | 1,241 |
| 2014-06-16 | 1,228 | 1,237 | 1,223 | 1,229 | 124,300 | 1,229 |
| 2014-06-13 | 1,206 | 1,235 | 1,205 | 1,233 | 335,600 | 1,233 |
| 2014-06-12 | 1,212 | 1,221 | 1,193 | 1,221 | 218,800 | 1,221 |
| 2014-06-11 | 1,216 | 1,238 | 1,216 | 1,234 | 167,000 | 1,234 |
| 2014-06-10 | 1,223 | 1,235 | 1,216 | 1,220 | 91,900 | 1,220 |
| 2014-06-09 | 1,230 | 1,238 | 1,222 | 1,226 | 103,200 | 1,226 |
| 2014-06-06 | 1,228 | 1,230 | 1,210 | 1,224 | 154,000 | 1,224 |
| 2014-06-05 | 1,245 | 1,248 | 1,223 | 1,228 | 104,900 | 1,228 |
| 2014-06-04 | 1,244 | 1,244 | 1,228 | 1,235 | 96,200 | 1,235 |
| 2014-06-03 | 1,251 | 1,257 | 1,236 | 1,240 | 83,700 | 1,240 |
| 2014-06-02 | 1,240 | 1,250 | 1,230 | 1,235 | 113,300 | 1,235 |
| 2014-05-30 | 1,207 | 1,241 | 1,207 | 1,228 | 229,000 | 1,228 |
| 2014-05-29 | 1,205 | 1,213 | 1,202 | 1,208 | 62,400 | 1,208 |
| 2014-05-28 | 1,222 | 1,227 | 1,213 | 1,215 | 101,000 | 1,215 |
| 2014-05-27 | 1,219 | 1,225 | 1,211 | 1,212 | 88,000 | 1,212 |
| 2014-05-26 | 1,218 | 1,219 | 1,208 | 1,218 | 92,400 | 1,218 |
| 2014-05-23 | 1,192 | 1,206 | 1,189 | 1,193 | 186,600 | 1,193 |
| 2014-05-22 | 1,175 | 1,185 | 1,161 | 1,184 | 239,200 | 1,184 |
| 2014-05-21 | 1,174 | 1,179 | 1,156 | 1,166 | 119,300 | 1,166 |
| 2014-05-20 | 1,205 | 1,206 | 1,186 | 1,186 | 128,000 | 1,186 |
| 2014-05-19 | 1,210 | 1,219 | 1,193 | 1,194 | 85,700 | 1,194 |
| 2014-05-16 | 1,222 | 1,225 | 1,200 | 1,210 | 145,600 | 1,210 |
| 2014-05-15 | 1,253 | 1,257 | 1,235 | 1,244 | 108,000 | 1,244 |
| 2014-05-14 | 1,248 | 1,270 | 1,240 | 1,269 | 118,100 | 1,269 |
| 2014-05-13 | 1,248 | 1,266 | 1,247 | 1,254 | 131,400 | 1,254 |
| 2014-05-12 | 1,205 | 1,245 | 1,205 | 1,234 | 126,500 | 1,234 |
| 2014-05-09 | 1,200 | 1,228 | 1,200 | 1,209 | 122,100 | 1,209 |
| 2014-05-08 | 1,200 | 1,226 | 1,200 | 1,211 | 104,900 | 1,211 |
| 2014-05-07 | 1,241 | 1,243 | 1,207 | 1,207 | 198,300 | 1,207 |
| 2014-05-02 | 1,270 | 1,277 | 1,252 | 1,256 | 80,600 | 1,256 |
| 2014-05-01 | 1,260 | 1,282 | 1,253 | 1,277 | 175,900 | 1,277 |
| 2014-04-30 | 1,248 | 1,265 | 1,248 | 1,252 | 185,400 | 1,252 |
| 2014-04-28 | 1,238 | 1,261 | 1,221 | 1,240 | 87,300 | 1,240 |
| 2014-04-25 | 1,249 | 1,261 | 1,237 | 1,248 | 143,200 | 1,248 |
| 2014-04-24 | 1,240 | 1,259 | 1,240 | 1,242 | 168,200 | 1,242 |
| 2014-04-23 | 1,227 | 1,236 | 1,227 | 1,235 | 97,300 | 1,235 |
| 2014-04-22 | 1,237 | 1,237 | 1,219 | 1,219 | 59,900 | 1,219 |
| 2014-04-21 | 1,232 | 1,238 | 1,221 | 1,228 | 71,800 | 1,228 |
| 2014-04-18 | 1,238 | 1,238 | 1,221 | 1,233 | 48,100 | 1,233 |
| 2014-04-17 | 1,226 | 1,239 | 1,220 | 1,229 | 112,100 | 1,229 |
| 2014-04-16 | 1,208 | 1,230 | 1,208 | 1,230 | 78,100 | 1,230 |
| 2014-04-15 | 1,202 | 1,204 | 1,191 | 1,197 | 108,700 | 1,197 |
| 2014-04-14 | 1,180 | 1,207 | 1,180 | 1,196 | 160,800 | 1,196 |
| 2014-04-11 | 1,176 | 1,204 | 1,171 | 1,183 | 126,100 | 1,183 |
| 2014-04-10 | 1,205 | 1,218 | 1,195 | 1,198 | 122,700 | 1,198 |
| 2014-04-09 | 1,203 | 1,208 | 1,189 | 1,191 | 216,100 | 1,191 |
| 2014-04-08 | 1,247 | 1,260 | 1,226 | 1,226 | 125,000 | 1,226 |
| 2014-04-07 | 1,239 | 1,265 | 1,237 | 1,251 | 116,400 | 1,251 |
| 2014-04-04 | 1,260 | 1,268 | 1,250 | 1,252 | 134,900 | 1,252 |
| 2014-04-03 | 1,274 | 1,288 | 1,267 | 1,270 | 121,900 | 1,270 |
| 2014-04-02 | 1,280 | 1,294 | 1,275 | 1,276 | 194,300 | 1,276 |
| 2014-04-01 | 1,277 | 1,277 | 1,253 | 1,270 | 181,500 | 1,270 |
| 2014-03-31 | 1,249 | 1,277 | 1,230 | 1,275 | 280,800 | 1,275 |
| 2014-03-28 | 1,223 | 1,246 | 1,214 | 1,245 | 206,300 | 1,245 |
| 2014-03-27 | 1,228 | 1,241 | 1,202 | 1,238 | 242,700 | 1,238 |
| 2014-03-26 | 1,250 | 1,255 | 1,231 | 1,245 | 275,100 | 1,245 |
| 2014-03-25 | 1,223 | 1,254 | 1,212 | 1,249 | 372,800 | 1,249 |
| 2014-03-24 | 1,231 | 1,258 | 1,231 | 1,247 | 299,600 | 1,247 |
| 2014-03-20 | 1,243 | 1,249 | 1,217 | 1,217 | 183,200 | 1,217 |
| 2014-03-19 | 1,247 | 1,260 | 1,234 | 1,240 | 156,800 | 1,240 |
| 2014-03-18 | 1,229 | 1,255 | 1,217 | 1,241 | 144,700 | 1,241 |
| 2014-03-17 | 1,205 | 1,214 | 1,192 | 1,203 | 162,600 | 1,203 |
| 2014-03-14 | 1,222 | 1,237 | 1,211 | 1,211 | 355,500 | 1,211 |
| 2014-03-13 | 1,251 | 1,259 | 1,244 | 1,248 | 83,900 | 1,248 |
| 2014-03-12 | 1,261 | 1,267 | 1,251 | 1,253 | 99,000 | 1,253 |
| 2014-03-11 | 1,286 | 1,303 | 1,280 | 1,290 | 128,700 | 1,290 |
| 2014-03-10 | 1,276 | 1,285 | 1,273 | 1,278 | 84,300 | 1,278 |
| 2014-03-07 | 1,289 | 1,296 | 1,277 | 1,287 | 87,700 | 1,287 |
| 2014-03-06 | 1,259 | 1,278 | 1,255 | 1,274 | 76,300 | 1,274 |
| 2014-03-05 | 1,263 | 1,270 | 1,246 | 1,262 | 93,200 | 1,262 |
| 2014-03-04 | 1,214 | 1,255 | 1,214 | 1,244 | 131,400 | 1,244 |
| 2014-03-03 | 1,226 | 1,250 | 1,202 | 1,226 | 132,900 | 1,226 |
| 2014-02-28 | 1,241 | 1,253 | 1,233 | 1,245 | 200,400 | 1,245 |
| 2014-02-27 | 1,242 | 1,258 | 1,231 | 1,240 | 108,700 | 1,240 |
| 2014-02-26 | 1,252 | 1,268 | 1,241 | 1,252 | 90,300 | 1,252 |
| 2014-02-25 | 1,268 | 1,283 | 1,261 | 1,268 | 196,800 | 1,268 |
| 2014-02-24 | 1,249 | 1,266 | 1,221 | 1,244 | 158,100 | 1,244 |
| 2014-02-21 | 1,217 | 1,252 | 1,215 | 1,250 | 154,900 | 1,250 |
| 2014-02-20 | 1,231 | 1,231 | 1,199 | 1,201 | 140,800 | 1,201 |
| 2014-02-19 | 1,236 | 1,248 | 1,225 | 1,233 | 264,700 | 1,233 |
| 2014-02-18 | 1,209 | 1,245 | 1,181 | 1,236 | 393,700 | 1,236 |
| 2014-02-17 | 1,166 | 1,197 | 1,154 | 1,197 | 193,500 | 1,197 |
| 2014-02-14 | 1,176 | 1,189 | 1,145 | 1,161 | 163,500 | 1,161 |
| 2014-02-13 | 1,200 | 1,200 | 1,169 | 1,176 | 116,300 | 1,176 |
| 2014-02-12 | 1,199 | 1,203 | 1,186 | 1,195 | 131,900 | 1,195 |
| 2014-02-10 | 1,190 | 1,193 | 1,165 | 1,177 | 203,000 | 1,177 |
| 2014-02-07 | 1,139 | 1,170 | 1,135 | 1,167 | 283,700 | 1,167 |
| 2014-02-06 | 1,110 | 1,119 | 1,091 | 1,109 | 226,600 | 1,109 |
| 2014-02-05 | 1,100 | 1,124 | 1,090 | 1,113 | 275,100 | 1,113 |
| 2014-02-04 | 1,133 | 1,141 | 1,099 | 1,100 | 255,300 | 1,100 |
| 2014-02-03 | 1,209 | 1,215 | 1,180 | 1,182 | 142,900 | 1,182 |
| 2014-01-31 | 1,204 | 1,227 | 1,199 | 1,216 | 260,500 | 1,216 |
| 2014-01-30 | 1,202 | 1,209 | 1,191 | 1,200 | 204,400 | 1,200 |
| 2014-01-29 | 1,205 | 1,243 | 1,205 | 1,242 | 130,500 | 1,242 |
| 2014-01-28 | 1,217 | 1,247 | 1,198 | 1,198 | 184,500 | 1,198 |
| 2014-01-27 | 1,222 | 1,240 | 1,217 | 1,218 | 186,900 | 1,218 |
| 2014-01-24 | 1,278 | 1,288 | 1,261 | 1,266 | 255,900 | 1,266 |
| 2014-01-23 | 1,315 | 1,318 | 1,290 | 1,294 | 213,700 | 1,294 |
| 2014-01-22 | 1,280 | 1,309 | 1,280 | 1,306 | 180,700 | 1,306 |
| 2014-01-21 | 1,289 | 1,301 | 1,278 | 1,280 | 117,900 | 1,280 |
| 2014-01-20 | 1,295 | 1,297 | 1,279 | 1,285 | 114,600 | 1,285 |
| 2014-01-17 | 1,290 | 1,303 | 1,279 | 1,290 | 350,700 | 1,290 |
| 2014-01-16 | 1,290 | 1,292 | 1,276 | 1,283 | 227,900 | 1,283 |
| 2014-01-15 | 1,284 | 1,290 | 1,264 | 1,287 | 144,100 | 1,287 |
| 2014-01-14 | 1,270 | 1,286 | 1,257 | 1,272 | 177,100 | 1,272 |
| 2014-01-10 | 1,292 | 1,302 | 1,273 | 1,300 | 205,200 | 1,300 |
| 2014-01-09 | 1,295 | 1,295 | 1,277 | 1,292 | 129,200 | 1,292 |
| 2014-01-08 | 1,281 | 1,295 | 1,274 | 1,295 | 136,200 | 1,295 |
| 2014-01-07 | 1,287 | 1,287 | 1,266 | 1,271 | 142,100 | 1,271 |
| 2014-01-06 | 1,287 | 1,291 | 1,263 | 1,287 | 223,800 | 1,287 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
