8014 蝶理(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 | 1,850 | 1,877 | 1,850 | 1,874 | 72,300 | 1,874 |
| 2014-12-29 | 1,800 | 1,830 | 1,786 | 1,827 | 38,100 | 1,827 |
| 2014-12-26 | 1,780 | 1,813 | 1,763 | 1,795 | 44,800 | 1,795 |
| 2014-12-25 | 1,781 | 1,786 | 1,729 | 1,780 | 26,800 | 1,780 |
| 2014-12-24 | 1,780 | 1,785 | 1,762 | 1,781 | 45,600 | 1,781 |
| 2014-12-22 | 1,771 | 1,773 | 1,746 | 1,771 | 23,600 | 1,771 |
| 2014-12-19 | 1,769 | 1,780 | 1,749 | 1,771 | 43,500 | 1,771 |
| 2014-12-18 | 1,736 | 1,762 | 1,675 | 1,737 | 32,000 | 1,737 |
| 2014-12-17 | 1,704 | 1,742 | 1,704 | 1,712 | 31,600 | 1,712 |
| 2014-12-16 | 1,707 | 1,753 | 1,707 | 1,722 | 36,300 | 1,722 |
| 2014-12-15 | 1,741 | 1,763 | 1,721 | 1,745 | 21,200 | 1,745 |
| 2014-12-12 | 1,739 | 1,767 | 1,739 | 1,754 | 32,900 | 1,754 |
| 2014-12-11 | 1,704 | 1,763 | 1,704 | 1,763 | 23,300 | 1,763 |
| 2014-12-10 | 1,741 | 1,753 | 1,701 | 1,744 | 26,200 | 1,744 |
| 2014-12-09 | 1,788 | 1,792 | 1,758 | 1,768 | 32,800 | 1,768 |
| 2014-12-08 | 1,790 | 1,800 | 1,788 | 1,794 | 26,400 | 1,794 |
| 2014-12-05 | 1,800 | 1,800 | 1,764 | 1,795 | 42,300 | 1,795 |
| 2014-12-04 | 1,735 | 1,800 | 1,720 | 1,800 | 109,100 | 1,800 |
| 2014-12-03 | 1,720 | 1,737 | 1,720 | 1,724 | 45,200 | 1,724 |
| 2014-12-02 | 1,667 | 1,740 | 1,660 | 1,727 | 52,900 | 1,727 |
| 2014-12-01 | 1,643 | 1,687 | 1,643 | 1,667 | 21,000 | 1,667 |
| 2014-11-28 | 1,637 | 1,663 | 1,637 | 1,660 | 23,000 | 1,660 |
| 2014-11-27 | 1,666 | 1,672 | 1,560 | 1,649 | 91,100 | 1,649 |
| 2014-11-26 | 1,649 | 1,681 | 1,649 | 1,666 | 32,500 | 1,666 |
| 2014-11-25 | 1,676 | 1,687 | 1,665 | 1,674 | 47,300 | 1,674 |
| 2014-11-21 | 1,677 | 1,692 | 1,660 | 1,688 | 34,800 | 1,688 |
| 2014-11-20 | 1,695 | 1,696 | 1,678 | 1,680 | 25,200 | 1,680 |
| 2014-11-19 | 1,681 | 1,700 | 1,673 | 1,681 | 47,200 | 1,681 |
| 2014-11-18 | 1,656 | 1,684 | 1,656 | 1,681 | 29,900 | 1,681 |
| 2014-11-17 | 1,675 | 1,675 | 1,657 | 1,663 | 25,200 | 1,663 |
| 2014-11-14 | 1,694 | 1,696 | 1,660 | 1,685 | 47,700 | 1,685 |
| 2014-11-13 | 1,641 | 1,690 | 1,627 | 1,689 | 49,800 | 1,689 |
| 2014-11-12 | 1,692 | 1,696 | 1,655 | 1,659 | 43,000 | 1,659 |
| 2014-11-11 | 1,685 | 1,692 | 1,676 | 1,683 | 31,700 | 1,683 |
| 2014-11-10 | 1,675 | 1,690 | 1,651 | 1,685 | 33,300 | 1,685 |
| 2014-11-07 | 1,630 | 1,676 | 1,613 | 1,668 | 59,500 | 1,668 |
| 2014-11-06 | 1,682 | 1,700 | 1,650 | 1,652 | 80,700 | 1,652 |
| 2014-11-05 | 1,700 | 1,700 | 1,634 | 1,684 | 85,900 | 1,684 |
| 2014-11-04 | 1,660 | 1,708 | 1,650 | 1,694 | 155,000 | 1,694 |
| 2014-10-31 | 1,609 | 1,628 | 1,582 | 1,628 | 89,500 | 1,628 |
| 2014-10-30 | 1,599 | 1,602 | 1,589 | 1,593 | 80,200 | 1,593 |
| 2014-10-29 | 1,561 | 1,590 | 1,561 | 1,583 | 63,800 | 1,583 |
| 2014-10-28 | 1,532 | 1,574 | 1,532 | 1,558 | 53,900 | 1,558 |
| 2014-10-27 | 1,541 | 1,573 | 1,540 | 1,556 | 64,900 | 1,556 |
| 2014-10-24 | 1,490 | 1,551 | 1,485 | 1,544 | 91,300 | 1,544 |
| 2014-10-23 | 1,455 | 1,490 | 1,373 | 1,471 | 67,900 | 1,471 |
| 2014-10-22 | 1,463 | 1,470 | 1,452 | 1,469 | 50,000 | 1,469 |
| 2014-10-21 | 1,432 | 1,468 | 1,429 | 1,463 | 52,800 | 1,463 |
| 2014-10-20 | 1,407 | 1,426 | 1,367 | 1,416 | 34,800 | 1,416 |
| 2014-10-17 | 1,387 | 1,397 | 1,377 | 1,383 | 43,500 | 1,383 |
| 2014-10-16 | 1,379 | 1,406 | 1,376 | 1,398 | 43,600 | 1,398 |
| 2014-10-15 | 1,404 | 1,419 | 1,399 | 1,400 | 25,500 | 1,400 |
| 2014-10-14 | 1,367 | 1,415 | 1,367 | 1,404 | 55,600 | 1,404 |
| 2014-10-10 | 1,376 | 1,416 | 1,376 | 1,397 | 50,300 | 1,397 |
| 2014-10-09 | 1,413 | 1,426 | 1,395 | 1,406 | 30,000 | 1,406 |
| 2014-10-08 | 1,399 | 1,427 | 1,399 | 1,421 | 35,100 | 1,421 |
| 2014-10-07 | 1,409 | 1,438 | 1,409 | 1,429 | 22,300 | 1,429 |
| 2014-10-06 | 1,408 | 1,431 | 1,406 | 1,428 | 23,800 | 1,428 |
| 2014-10-03 | 1,404 | 1,413 | 1,400 | 1,404 | 24,300 | 1,404 |
| 2014-10-02 | 1,398 | 1,430 | 1,390 | 1,411 | 51,800 | 1,411 |
| 2014-10-01 | 1,430 | 1,435 | 1,404 | 1,428 | 27,700 | 1,428 |
| 2014-09-30 | 1,430 | 1,436 | 1,422 | 1,430 | 41,600 | 1,430 |
| 2014-09-29 | 1,405 | 1,440 | 1,405 | 1,433 | 40,400 | 1,433 |
| 2014-09-26 | 1,388 | 1,420 | 1,314 | 1,403 | 44,400 | 1,403 |
| 2014-09-25 | 1,338 | 1,395 | 1,338 | 1,395 | 67,400 | 1,395 |
| 2014-09-24 | 1,335 | 1,335 | 1,320 | 1,331 | 17,400 | 1,331 |
| 2014-09-22 | 1,349 | 1,349 | 1,330 | 1,334 | 10,800 | 1,334 |
| 2014-09-19 | 1,320 | 1,330 | 1,300 | 1,325 | 32,000 | 1,325 |
| 2014-09-18 | 1,293 | 1,305 | 1,293 | 1,305 | 19,200 | 1,305 |
| 2014-09-17 | 1,297 | 1,297 | 1,285 | 1,289 | 6,200 | 1,289 |
| 2014-09-16 | 1,296 | 1,298 | 1,291 | 1,297 | 16,000 | 1,297 |
| 2014-09-12 | 1,300 | 1,301 | 1,294 | 1,296 | 31,600 | 1,296 |
| 2014-09-11 | 1,297 | 1,297 | 1,285 | 1,296 | 12,500 | 1,296 |
| 2014-09-10 | 1,280 | 1,298 | 1,276 | 1,292 | 12,700 | 1,292 |
| 2014-09-09 | 1,294 | 1,295 | 1,280 | 1,281 | 7,300 | 1,281 |
| 2014-09-08 | 1,275 | 1,283 | 1,270 | 1,283 | 10,200 | 1,283 |
| 2014-09-05 | 1,290 | 1,295 | 1,271 | 1,275 | 6,300 | 1,275 |
| 2014-09-04 | 1,287 | 1,296 | 1,280 | 1,288 | 5,600 | 1,288 |
| 2014-09-03 | 1,298 | 1,299 | 1,275 | 1,292 | 13,800 | 1,292 |
| 2014-09-02 | 1,290 | 1,297 | 1,287 | 1,297 | 13,400 | 1,297 |
| 2014-09-01 | 1,286 | 1,292 | 1,283 | 1,291 | 6,200 | 1,291 |
| 2014-08-29 | 1,284 | 1,293 | 1,277 | 1,287 | 6,500 | 1,287 |
| 2014-08-28 | 1,288 | 1,293 | 1,282 | 1,291 | 12,200 | 1,291 |
| 2014-08-27 | 1,292 | 1,292 | 1,275 | 1,289 | 7,700 | 1,289 |
| 2014-08-26 | 1,288 | 1,288 | 1,282 | 1,284 | 7,100 | 1,284 |
| 2014-08-25 | 1,287 | 1,288 | 1,279 | 1,288 | 4,400 | 1,288 |
| 2014-08-22 | 1,295 | 1,295 | 1,281 | 1,289 | 13,600 | 1,289 |
| 2014-08-21 | 1,300 | 1,300 | 1,287 | 1,296 | 19,800 | 1,296 |
| 2014-08-20 | 1,274 | 1,286 | 1,274 | 1,283 | 12,400 | 1,283 |
| 2014-08-19 | 1,255 | 1,278 | 1,220 | 1,266 | 22,500 | 1,266 |
| 2014-08-18 | 1,250 | 1,250 | 1,239 | 1,247 | 5,600 | 1,247 |
| 2014-08-15 | 1,246 | 1,261 | 1,246 | 1,249 | 5,600 | 1,249 |
| 2014-08-14 | 1,244 | 1,256 | 1,237 | 1,251 | 9,400 | 1,251 |
| 2014-08-13 | 1,245 | 1,254 | 1,235 | 1,243 | 10,800 | 1,243 |
| 2014-08-12 | 1,255 | 1,255 | 1,243 | 1,245 | 7,500 | 1,245 |
| 2014-08-11 | 1,220 | 1,247 | 1,217 | 1,247 | 17,300 | 1,247 |
| 2014-08-08 | 1,250 | 1,264 | 1,214 | 1,220 | 18,400 | 1,220 |
| 2014-08-07 | 1,242 | 1,257 | 1,242 | 1,250 | 21,500 | 1,250 |
| 2014-08-06 | 1,273 | 1,273 | 1,252 | 1,252 | 10,600 | 1,252 |
| 2014-08-05 | 1,285 | 1,286 | 1,280 | 1,280 | 13,800 | 1,280 |
| 2014-08-04 | 1,287 | 1,296 | 1,285 | 1,286 | 9,600 | 1,286 |
| 2014-08-01 | 1,290 | 1,305 | 1,285 | 1,294 | 20,900 | 1,294 |
| 2014-07-31 | 1,296 | 1,310 | 1,291 | 1,306 | 19,900 | 1,306 |
| 2014-07-30 | 1,281 | 1,294 | 1,281 | 1,294 | 19,700 | 1,294 |
| 2014-07-29 | 1,274 | 1,289 | 1,273 | 1,284 | 14,400 | 1,284 |
| 2014-07-28 | 1,267 | 1,273 | 1,265 | 1,272 | 8,800 | 1,272 |
| 2014-07-25 | 1,268 | 1,274 | 1,260 | 1,267 | 18,000 | 1,267 |
| 2014-07-24 | 1,283 | 1,283 | 1,254 | 1,262 | 22,600 | 1,262 |
| 2014-07-23 | 1,287 | 1,290 | 1,270 | 1,283 | 16,100 | 1,283 |
| 2014-07-22 | 1,277 | 1,288 | 1,277 | 1,284 | 12,700 | 1,284 |
| 2014-07-18 | 1,291 | 1,292 | 1,275 | 1,279 | 32,000 | 1,279 |
| 2014-07-17 | 1,307 | 1,309 | 1,295 | 1,306 | 28,200 | 1,306 |
| 2014-07-16 | 1,303 | 1,314 | 1,296 | 1,305 | 31,600 | 1,305 |
| 2014-07-15 | 1,309 | 1,310 | 1,301 | 1,306 | 14,300 | 1,306 |
| 2014-07-14 | 1,282 | 1,302 | 1,282 | 1,301 | 18,600 | 1,301 |
| 2014-07-11 | 1,290 | 1,296 | 1,278 | 1,293 | 28,900 | 1,293 |
| 2014-07-10 | 1,298 | 1,305 | 1,292 | 1,294 | 27,000 | 1,294 |
| 2014-07-09 | 1,306 | 1,306 | 1,292 | 1,300 | 28,500 | 1,300 |
| 2014-07-08 | 1,277 | 1,313 | 1,271 | 1,306 | 57,800 | 1,306 |
| 2014-07-07 | 1,281 | 1,288 | 1,276 | 1,284 | 35,400 | 1,284 |
| 2014-07-04 | 1,252 | 1,288 | 1,250 | 1,276 | 50,200 | 1,276 |
| 2014-07-03 | 1,254 | 1,255 | 1,243 | 1,252 | 19,200 | 1,252 |
| 2014-07-02 | 1,243 | 1,257 | 1,240 | 1,255 | 33,300 | 1,255 |
| 2014-07-01 | 1,228 | 1,241 | 1,228 | 1,240 | 42,900 | 1,240 |
| 2014-06-30 | 1,226 | 1,231 | 1,215 | 1,231 | 32,100 | 1,231 |
| 2014-06-27 | 1,216 | 1,218 | 1,189 | 1,209 | 26,100 | 1,209 |
| 2014-06-26 | 1,214 | 1,217 | 1,210 | 1,214 | 16,900 | 1,214 |
| 2014-06-25 | 1,217 | 1,220 | 1,204 | 1,214 | 14,700 | 1,214 |
| 2014-06-24 | 1,205 | 1,220 | 1,202 | 1,217 | 16,000 | 1,217 |
| 2014-06-23 | 1,209 | 1,216 | 1,205 | 1,213 | 8,000 | 1,213 |
| 2014-06-20 | 1,219 | 1,219 | 1,185 | 1,206 | 41,700 | 1,206 |
| 2014-06-19 | 1,197 | 1,215 | 1,193 | 1,204 | 40,000 | 1,204 |
| 2014-06-18 | 1,197 | 1,200 | 1,183 | 1,198 | 24,100 | 1,198 |
| 2014-06-17 | 1,179 | 1,210 | 1,178 | 1,198 | 32,700 | 1,198 |
| 2014-06-16 | 1,181 | 1,185 | 1,175 | 1,179 | 13,000 | 1,179 |
| 2014-06-13 | 1,184 | 1,184 | 1,139 | 1,180 | 51,300 | 1,180 |
| 2014-06-12 | 1,136 | 1,161 | 1,136 | 1,154 | 35,200 | 1,154 |
| 2014-06-11 | 1,166 | 1,166 | 1,155 | 1,166 | 13,300 | 1,166 |
| 2014-06-10 | 1,160 | 1,166 | 1,158 | 1,163 | 7,200 | 1,163 |
| 2014-06-09 | 1,156 | 1,165 | 1,154 | 1,160 | 3,500 | 1,160 |
| 2014-06-06 | 1,164 | 1,167 | 1,143 | 1,156 | 20,200 | 1,156 |
| 2014-06-05 | 1,155 | 1,164 | 1,155 | 1,159 | 5,300 | 1,159 |
| 2014-06-04 | 1,152 | 1,158 | 1,138 | 1,155 | 10,400 | 1,155 |
| 2014-06-03 | 1,164 | 1,164 | 1,149 | 1,152 | 8,500 | 1,152 |
| 2014-06-02 | 1,150 | 1,164 | 1,123 | 1,163 | 18,200 | 1,163 |
| 2014-05-30 | 1,159 | 1,168 | 1,148 | 1,148 | 10,200 | 1,148 |
| 2014-05-29 | 1,153 | 1,160 | 1,144 | 1,160 | 13,100 | 1,160 |
| 2014-05-28 | 1,152 | 1,153 | 1,140 | 1,153 | 9,200 | 1,153 |
| 2014-05-27 | 1,148 | 1,152 | 1,145 | 1,152 | 8,800 | 1,152 |
| 2014-05-26 | 1,148 | 1,150 | 1,142 | 1,150 | 8,700 | 1,150 |
| 2014-05-23 | 1,132 | 1,148 | 1,132 | 1,145 | 10,600 | 1,145 |
| 2014-05-22 | 1,130 | 1,145 | 1,130 | 1,138 | 30,900 | 1,138 |
| 2014-05-21 | 1,132 | 1,139 | 1,110 | 1,138 | 19,100 | 1,138 |
| 2014-05-20 | 1,145 | 1,145 | 1,131 | 1,132 | 14,100 | 1,132 |
| 2014-05-19 | 1,133 | 1,139 | 1,128 | 1,131 | 5,600 | 1,131 |
| 2014-05-16 | 1,136 | 1,136 | 1,122 | 1,127 | 17,600 | 1,127 |
| 2014-05-15 | 1,145 | 1,145 | 1,134 | 1,143 | 9,200 | 1,143 |
| 2014-05-14 | 1,141 | 1,146 | 1,131 | 1,143 | 6,100 | 1,143 |
| 2014-05-13 | 1,141 | 1,145 | 1,124 | 1,141 | 11,300 | 1,141 |
| 2014-05-12 | 1,130 | 1,140 | 1,124 | 1,124 | 14,600 | 1,124 |
| 2014-05-09 | 1,115 | 1,133 | 1,101 | 1,128 | 11,700 | 1,128 |
| 2014-05-08 | 1,126 | 1,130 | 1,112 | 1,123 | 10,100 | 1,123 |
| 2014-05-07 | 1,135 | 1,135 | 1,108 | 1,119 | 19,700 | 1,119 |
| 2014-05-02 | 1,127 | 1,138 | 1,127 | 1,135 | 5,000 | 1,135 |
| 2014-05-01 | 1,116 | 1,133 | 1,116 | 1,133 | 10,400 | 1,133 |
| 2014-04-30 | 1,111 | 1,130 | 1,111 | 1,128 | 22,300 | 1,128 |
| 2014-04-28 | 1,092 | 1,111 | 1,092 | 1,111 | 11,900 | 1,111 |
| 2014-04-25 | 1,106 | 1,110 | 1,100 | 1,103 | 7,600 | 1,103 |
| 2014-04-24 | 1,125 | 1,125 | 1,093 | 1,102 | 22,000 | 1,102 |
| 2014-04-23 | 1,111 | 1,123 | 1,092 | 1,104 | 11,200 | 1,104 |
| 2014-04-22 | 1,119 | 1,122 | 1,110 | 1,118 | 9,400 | 1,118 |
| 2014-04-21 | 1,124 | 1,124 | 1,113 | 1,122 | 4,900 | 1,122 |
| 2014-04-18 | 1,133 | 1,133 | 1,119 | 1,125 | 11,500 | 1,125 |
| 2014-04-17 | 1,119 | 1,132 | 1,110 | 1,130 | 18,500 | 1,130 |
| 2014-04-16 | 1,095 | 1,107 | 1,095 | 1,106 | 7,500 | 1,106 |
| 2014-04-15 | 1,087 | 1,095 | 1,085 | 1,086 | 10,000 | 1,086 |
| 2014-04-14 | 1,080 | 1,095 | 1,080 | 1,083 | 6,700 | 1,083 |
| 2014-04-11 | 1,081 | 1,099 | 1,070 | 1,084 | 12,400 | 1,084 |
| 2014-04-10 | 1,098 | 1,109 | 1,092 | 1,095 | 6,600 | 1,095 |
| 2014-04-09 | 1,100 | 1,105 | 1,088 | 1,091 | 12,600 | 1,091 |
| 2014-04-08 | 1,124 | 1,124 | 1,100 | 1,107 | 9,900 | 1,107 |
| 2014-04-07 | 1,115 | 1,126 | 1,113 | 1,120 | 12,500 | 1,120 |
| 2014-04-04 | 1,128 | 1,134 | 1,123 | 1,127 | 6,100 | 1,127 |
| 2014-04-03 | 1,133 | 1,137 | 1,125 | 1,128 | 16,900 | 1,128 |
| 2014-04-02 | 1,125 | 1,135 | 1,123 | 1,125 | 19,200 | 1,125 |
| 2014-04-01 | 1,135 | 1,135 | 1,110 | 1,134 | 13,800 | 1,134 |
| 2014-03-31 | 1,138 | 1,138 | 1,113 | 1,124 | 10,100 | 1,124 |
| 2014-03-28 | 1,113 | 1,118 | 1,103 | 1,116 | 11,400 | 1,116 |
| 2014-03-27 | 1,070 | 1,120 | 1,070 | 1,112 | 20,500 | 1,112 |
| 2014-03-26 | 1,123 | 1,123 | 1,104 | 1,116 | 16,800 | 1,116 |
| 2014-03-25 | 1,104 | 1,123 | 1,100 | 1,120 | 17,000 | 1,120 |
| 2014-03-24 | 1,080 | 1,118 | 1,080 | 1,105 | 17,100 | 1,105 |
| 2014-03-20 | 1,140 | 1,141 | 1,069 | 1,069 | 74,200 | 1,069 |
| 2014-03-19 | 1,124 | 1,124 | 1,111 | 1,120 | 6,200 | 1,120 |
| 2014-03-18 | 1,110 | 1,128 | 1,108 | 1,122 | 11,700 | 1,122 |
| 2014-03-17 | 1,112 | 1,124 | 1,093 | 1,093 | 14,300 | 1,093 |
| 2014-03-14 | 1,142 | 1,142 | 1,112 | 1,112 | 51,600 | 1,112 |
| 2014-03-13 | 1,116 | 1,144 | 1,116 | 1,139 | 14,300 | 1,139 |
| 2014-03-12 | 1,115 | 1,137 | 1,110 | 1,116 | 18,000 | 1,116 |
| 2014-03-11 | 1,120 | 1,138 | 1,120 | 1,131 | 8,800 | 1,131 |
| 2014-03-10 | 1,138 | 1,141 | 1,116 | 1,127 | 9,300 | 1,127 |
| 2014-03-07 | 1,135 | 1,141 | 1,127 | 1,139 | 11,800 | 1,139 |
| 2014-03-06 | 1,125 | 1,133 | 1,125 | 1,133 | 5,400 | 1,133 |
| 2014-03-05 | 1,132 | 1,135 | 1,130 | 1,132 | 10,500 | 1,132 |
| 2014-03-04 | 1,106 | 1,128 | 1,106 | 1,125 | 9,200 | 1,125 |
| 2014-03-03 | 1,117 | 1,130 | 1,103 | 1,108 | 8,500 | 1,108 |
| 2014-02-28 | 1,116 | 1,125 | 1,110 | 1,124 | 11,300 | 1,124 |
| 2014-02-27 | 1,120 | 1,122 | 1,109 | 1,116 | 13,400 | 1,116 |
| 2014-02-26 | 1,120 | 1,131 | 1,106 | 1,117 | 16,400 | 1,117 |
| 2014-02-25 | 1,110 | 1,120 | 1,110 | 1,115 | 16,400 | 1,115 |
| 2014-02-24 | 1,119 | 1,127 | 1,095 | 1,105 | 13,600 | 1,105 |
| 2014-02-21 | 1,091 | 1,122 | 1,091 | 1,119 | 12,500 | 1,119 |
| 2014-02-20 | 1,114 | 1,114 | 1,088 | 1,090 | 17,400 | 1,090 |
| 2014-02-19 | 1,111 | 1,116 | 1,109 | 1,111 | 7,100 | 1,111 |
| 2014-02-18 | 1,103 | 1,129 | 1,095 | 1,113 | 19,700 | 1,113 |
| 2014-02-17 | 1,100 | 1,115 | 1,090 | 1,108 | 9,700 | 1,108 |
| 2014-02-14 | 1,110 | 1,121 | 1,092 | 1,101 | 13,900 | 1,101 |
| 2014-02-13 | 1,123 | 1,123 | 1,102 | 1,109 | 23,000 | 1,109 |
| 2014-02-12 | 1,127 | 1,144 | 1,122 | 1,127 | 19,900 | 1,127 |
| 2014-02-10 | 1,150 | 1,150 | 1,127 | 1,127 | 14,600 | 1,127 |
| 2014-02-07 | 1,122 | 1,140 | 1,117 | 1,130 | 17,300 | 1,130 |
| 2014-02-06 | 1,108 | 1,121 | 1,101 | 1,110 | 16,200 | 1,110 |
| 2014-02-05 | 1,091 | 1,122 | 1,091 | 1,115 | 28,300 | 1,115 |
| 2014-02-04 | 1,131 | 1,140 | 1,075 | 1,075 | 59,000 | 1,075 |
| 2014-02-03 | 1,157 | 1,167 | 1,149 | 1,149 | 16,000 | 1,149 |
| 2014-01-31 | 1,155 | 1,174 | 1,144 | 1,159 | 16,400 | 1,159 |
| 2014-01-30 | 1,155 | 1,158 | 1,142 | 1,148 | 19,900 | 1,148 |
| 2014-01-29 | 1,161 | 1,187 | 1,160 | 1,186 | 15,500 | 1,186 |
| 2014-01-28 | 1,197 | 1,205 | 1,135 | 1,158 | 46,900 | 1,158 |
| 2014-01-27 | 1,149 | 1,209 | 1,146 | 1,195 | 30,300 | 1,195 |
| 2014-01-24 | 1,181 | 1,197 | 1,179 | 1,179 | 20,600 | 1,179 |
| 2014-01-23 | 1,221 | 1,225 | 1,200 | 1,200 | 17,600 | 1,200 |
| 2014-01-22 | 1,213 | 1,224 | 1,206 | 1,222 | 12,300 | 1,222 |
| 2014-01-21 | 1,226 | 1,228 | 1,215 | 1,224 | 11,800 | 1,224 |
| 2014-01-20 | 1,229 | 1,230 | 1,216 | 1,224 | 16,800 | 1,224 |
| 2014-01-17 | 1,206 | 1,225 | 1,205 | 1,218 | 13,500 | 1,218 |
| 2014-01-16 | 1,203 | 1,220 | 1,203 | 1,206 | 14,200 | 1,206 |
| 2014-01-15 | 1,210 | 1,213 | 1,200 | 1,204 | 9,200 | 1,204 |
| 2014-01-14 | 1,200 | 1,213 | 1,198 | 1,202 | 18,000 | 1,202 |
| 2014-01-10 | 1,218 | 1,219 | 1,207 | 1,217 | 16,000 | 1,217 |
| 2014-01-09 | 1,218 | 1,218 | 1,196 | 1,218 | 8,800 | 1,218 |
| 2014-01-08 | 1,219 | 1,220 | 1,197 | 1,219 | 21,600 | 1,219 |
| 2014-01-07 | 1,203 | 1,219 | 1,202 | 1,208 | 9,700 | 1,208 |
| 2014-01-06 | 1,242 | 1,242 | 1,205 | 1,222 | 51,400 | 1,222 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
