8160 (株)木曽路 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 | 1,977 | 1,985 | 1,972 | 1,980 | 26,300 | 1,980 |
| 2014-12-29 | 1,939 | 1,977 | 1,939 | 1,971 | 38,700 | 1,971 |
| 2014-12-26 | 1,934 | 1,949 | 1,934 | 1,945 | 21,300 | 1,945 |
| 2014-12-25 | 1,930 | 1,945 | 1,929 | 1,945 | 31,800 | 1,945 |
| 2014-12-24 | 1,934 | 1,939 | 1,910 | 1,931 | 44,700 | 1,931 |
| 2014-12-22 | 1,935 | 1,935 | 1,913 | 1,918 | 35,300 | 1,918 |
| 2014-12-19 | 1,915 | 1,930 | 1,906 | 1,930 | 45,600 | 1,930 |
| 2014-12-18 | 1,914 | 1,915 | 1,903 | 1,906 | 25,800 | 1,906 |
| 2014-12-17 | 1,895 | 1,916 | 1,895 | 1,895 | 31,900 | 1,895 |
| 2014-12-16 | 1,906 | 1,911 | 1,895 | 1,895 | 43,400 | 1,895 |
| 2014-12-15 | 1,897 | 1,921 | 1,897 | 1,914 | 25,000 | 1,914 |
| 2014-12-12 | 1,900 | 1,921 | 1,896 | 1,900 | 69,700 | 1,900 |
| 2014-12-11 | 1,902 | 1,917 | 1,901 | 1,905 | 29,600 | 1,905 |
| 2014-12-10 | 1,910 | 1,918 | 1,904 | 1,904 | 33,900 | 1,904 |
| 2014-12-09 | 1,914 | 1,920 | 1,910 | 1,910 | 23,600 | 1,910 |
| 2014-12-08 | 1,921 | 1,925 | 1,914 | 1,918 | 26,000 | 1,918 |
| 2014-12-05 | 1,919 | 1,920 | 1,910 | 1,914 | 31,100 | 1,914 |
| 2014-12-04 | 1,922 | 1,927 | 1,914 | 1,918 | 45,600 | 1,918 |
| 2014-12-03 | 1,940 | 1,946 | 1,916 | 1,918 | 89,200 | 1,918 |
| 2014-12-02 | 1,920 | 1,935 | 1,919 | 1,934 | 33,900 | 1,934 |
| 2014-12-01 | 1,910 | 1,925 | 1,907 | 1,913 | 23,400 | 1,913 |
| 2014-11-28 | 1,916 | 1,930 | 1,906 | 1,911 | 44,400 | 1,911 |
| 2014-11-27 | 1,915 | 1,931 | 1,910 | 1,910 | 24,300 | 1,910 |
| 2014-11-26 | 1,921 | 1,940 | 1,921 | 1,924 | 28,200 | 1,924 |
| 2014-11-25 | 1,903 | 1,935 | 1,903 | 1,921 | 29,700 | 1,921 |
| 2014-11-21 | 1,925 | 1,929 | 1,900 | 1,913 | 53,100 | 1,913 |
| 2014-11-20 | 1,926 | 1,935 | 1,920 | 1,924 | 29,900 | 1,924 |
| 2014-11-19 | 1,940 | 1,945 | 1,925 | 1,925 | 26,900 | 1,925 |
| 2014-11-18 | 1,937 | 1,946 | 1,931 | 1,944 | 17,300 | 1,944 |
| 2014-11-17 | 1,966 | 1,968 | 1,923 | 1,928 | 34,500 | 1,928 |
| 2014-11-14 | 1,966 | 1,966 | 1,941 | 1,966 | 54,900 | 1,966 |
| 2014-11-13 | 1,915 | 1,945 | 1,915 | 1,944 | 30,400 | 1,944 |
| 2014-11-12 | 1,924 | 1,939 | 1,917 | 1,919 | 31,600 | 1,919 |
| 2014-11-11 | 1,910 | 1,934 | 1,910 | 1,924 | 35,000 | 1,924 |
| 2014-11-10 | 1,904 | 1,914 | 1,902 | 1,907 | 26,000 | 1,907 |
| 2014-11-07 | 1,901 | 1,919 | 1,900 | 1,906 | 30,600 | 1,906 |
| 2014-11-06 | 1,930 | 1,935 | 1,904 | 1,904 | 50,100 | 1,904 |
| 2014-11-05 | 1,899 | 1,916 | 1,894 | 1,914 | 49,300 | 1,914 |
| 2014-11-04 | 1,939 | 1,947 | 1,889 | 1,889 | 93,200 | 1,889 |
| 2014-10-31 | 1,910 | 1,938 | 1,898 | 1,929 | 116,800 | 1,929 |
| 2014-10-30 | 1,867 | 1,893 | 1,867 | 1,870 | 61,700 | 1,870 |
| 2014-10-29 | 1,870 | 1,873 | 1,856 | 1,864 | 40,600 | 1,864 |
| 2014-10-28 | 1,866 | 1,874 | 1,855 | 1,865 | 39,000 | 1,865 |
| 2014-10-27 | 1,851 | 1,863 | 1,850 | 1,862 | 30,900 | 1,862 |
| 2014-10-24 | 1,872 | 1,872 | 1,847 | 1,851 | 48,900 | 1,851 |
| 2014-10-23 | 1,888 | 1,888 | 1,855 | 1,860 | 68,900 | 1,860 |
| 2014-10-22 | 1,896 | 1,903 | 1,880 | 1,888 | 59,700 | 1,888 |
| 2014-10-21 | 1,896 | 1,898 | 1,884 | 1,896 | 57,900 | 1,896 |
| 2014-10-20 | 1,876 | 1,892 | 1,868 | 1,884 | 42,700 | 1,884 |
| 2014-10-17 | 1,859 | 1,865 | 1,843 | 1,843 | 80,600 | 1,843 |
| 2014-10-16 | 1,870 | 1,875 | 1,857 | 1,859 | 108,300 | 1,859 |
| 2014-10-15 | 1,870 | 1,897 | 1,870 | 1,876 | 53,900 | 1,876 |
| 2014-10-14 | 1,896 | 1,896 | 1,870 | 1,870 | 131,400 | 1,870 |
| 2014-10-10 | 1,905 | 1,917 | 1,903 | 1,910 | 78,000 | 1,910 |
| 2014-10-09 | 1,933 | 1,938 | 1,918 | 1,923 | 46,900 | 1,923 |
| 2014-10-08 | 1,929 | 1,929 | 1,921 | 1,923 | 44,000 | 1,923 |
| 2014-10-07 | 1,971 | 1,975 | 1,937 | 1,942 | 55,700 | 1,942 |
| 2014-10-06 | 1,969 | 1,972 | 1,954 | 1,959 | 23,800 | 1,959 |
| 2014-10-03 | 1,923 | 1,959 | 1,920 | 1,951 | 40,200 | 1,951 |
| 2014-10-02 | 1,943 | 1,947 | 1,923 | 1,923 | 63,800 | 1,923 |
| 2014-10-01 | 1,955 | 1,960 | 1,940 | 1,941 | 56,400 | 1,941 |
| 2014-09-30 | 1,981 | 1,981 | 1,956 | 1,957 | 62,500 | 1,957 |
| 2014-09-29 | 1,996 | 2,003 | 1,968 | 1,978 | 85,100 | 1,978 |
| 2014-09-26 | 1,981 | 2,005 | 1,980 | 2,003 | 199,900 | 2,003 |
| 2014-09-25 | 2,007 | 2,020 | 2,007 | 2,018 | 154,200 | 2,018 |
| 2014-09-24 | 2,006 | 2,011 | 2,003 | 2,007 | 105,800 | 2,007 |
| 2014-09-22 | 2,020 | 2,020 | 2,014 | 2,016 | 94,300 | 2,016 |
| 2014-09-19 | 2,012 | 2,020 | 2,007 | 2,020 | 76,300 | 2,020 |
| 2014-09-18 | 2,000 | 2,008 | 2,000 | 2,008 | 83,000 | 2,008 |
| 2014-09-17 | 2,007 | 2,007 | 2,000 | 2,000 | 37,300 | 2,000 |
| 2014-09-16 | 2,008 | 2,012 | 2,000 | 2,001 | 55,100 | 2,001 |
| 2014-09-12 | 2,011 | 2,018 | 2,008 | 2,014 | 56,100 | 2,014 |
| 2014-09-11 | 2,020 | 2,026 | 2,011 | 2,014 | 24,700 | 2,014 |
| 2014-09-10 | 2,008 | 2,020 | 2,000 | 2,020 | 43,000 | 2,020 |
| 2014-09-09 | 2,010 | 2,010 | 2,000 | 2,005 | 38,900 | 2,005 |
| 2014-09-08 | 1,995 | 2,014 | 1,995 | 2,010 | 36,000 | 2,010 |
| 2014-09-05 | 2,009 | 2,009 | 1,997 | 1,999 | 24,700 | 1,999 |
| 2014-09-04 | 1,992 | 2,007 | 1,988 | 1,997 | 90,500 | 1,997 |
| 2014-09-03 | 1,985 | 1,992 | 1,977 | 1,987 | 77,200 | 1,987 |
| 2014-09-02 | 1,963 | 1,980 | 1,958 | 1,973 | 44,300 | 1,973 |
| 2014-09-01 | 1,964 | 1,964 | 1,954 | 1,961 | 49,400 | 1,961 |
| 2014-08-29 | 1,963 | 1,974 | 1,963 | 1,967 | 74,200 | 1,967 |
| 2014-08-28 | 1,948 | 1,961 | 1,946 | 1,959 | 72,200 | 1,959 |
| 2014-08-27 | 1,943 | 1,950 | 1,940 | 1,948 | 66,200 | 1,948 |
| 2014-08-26 | 1,952 | 1,955 | 1,941 | 1,942 | 50,600 | 1,942 |
| 2014-08-25 | 1,969 | 1,969 | 1,943 | 1,952 | 79,200 | 1,952 |
| 2014-08-22 | 1,970 | 1,981 | 1,959 | 1,970 | 103,300 | 1,970 |
| 2014-08-21 | 1,969 | 1,969 | 1,951 | 1,963 | 62,800 | 1,963 |
| 2014-08-20 | 1,967 | 1,972 | 1,955 | 1,968 | 73,100 | 1,968 |
| 2014-08-19 | 1,960 | 1,965 | 1,945 | 1,960 | 119,100 | 1,960 |
| 2014-08-18 | 1,906 | 1,959 | 1,902 | 1,941 | 274,300 | 1,941 |
| 2014-08-15 | 1,880 | 1,930 | 1,863 | 1,912 | 753,600 | 1,912 |
| 2014-08-14 | 2,023 | 2,024 | 2,000 | 2,010 | 19,500 | 2,010 |
| 2014-08-13 | 1,999 | 2,015 | 1,974 | 2,011 | 18,800 | 2,011 |
| 2014-08-12 | 1,979 | 1,998 | 1,979 | 1,996 | 17,000 | 1,996 |
| 2014-08-11 | 1,988 | 1,990 | 1,974 | 1,984 | 12,400 | 1,984 |
| 2014-08-08 | 1,978 | 1,984 | 1,960 | 1,965 | 23,400 | 1,965 |
| 2014-08-07 | 1,953 | 1,979 | 1,953 | 1,978 | 23,600 | 1,978 |
| 2014-08-06 | 1,966 | 1,976 | 1,957 | 1,957 | 29,400 | 1,957 |
| 2014-08-05 | 1,992 | 1,994 | 1,966 | 1,968 | 30,000 | 1,968 |
| 2014-08-04 | 2,006 | 2,006 | 1,992 | 1,992 | 23,800 | 1,992 |
| 2014-08-01 | 2,000 | 2,009 | 2,000 | 2,000 | 18,500 | 2,000 |
| 2014-07-31 | 2,018 | 2,023 | 2,014 | 2,014 | 21,400 | 2,014 |
| 2014-07-30 | 2,010 | 2,025 | 2,010 | 2,023 | 18,300 | 2,023 |
| 2014-07-29 | 2,013 | 2,026 | 2,013 | 2,022 | 20,600 | 2,022 |
| 2014-07-28 | 2,014 | 2,020 | 2,009 | 2,019 | 13,600 | 2,019 |
| 2014-07-25 | 2,005 | 2,012 | 2,005 | 2,012 | 15,300 | 2,012 |
| 2014-07-24 | 2,009 | 2,010 | 2,001 | 2,005 | 21,700 | 2,005 |
| 2014-07-23 | 2,010 | 2,012 | 2,000 | 2,007 | 16,300 | 2,007 |
| 2014-07-22 | 2,020 | 2,020 | 2,005 | 2,009 | 24,700 | 2,009 |
| 2014-07-18 | 2,007 | 2,013 | 2,001 | 2,013 | 22,300 | 2,013 |
| 2014-07-17 | 2,011 | 2,013 | 2,002 | 2,007 | 11,200 | 2,007 |
| 2014-07-16 | 2,009 | 2,013 | 1,987 | 2,009 | 43,600 | 2,009 |
| 2014-07-15 | 1,997 | 2,005 | 1,996 | 2,000 | 18,500 | 2,000 |
| 2014-07-14 | 1,986 | 2,006 | 1,986 | 1,998 | 15,200 | 1,998 |
| 2014-07-11 | 1,990 | 1,994 | 1,987 | 1,993 | 22,500 | 1,993 |
| 2014-07-10 | 1,996 | 2,010 | 1,992 | 1,992 | 36,000 | 1,992 |
| 2014-07-09 | 1,996 | 2,003 | 1,995 | 1,996 | 12,400 | 1,996 |
| 2014-07-08 | 1,994 | 2,005 | 1,992 | 1,996 | 28,000 | 1,996 |
| 2014-07-07 | 2,000 | 2,004 | 1,994 | 1,994 | 12,800 | 1,994 |
| 2014-07-04 | 2,003 | 2,008 | 1,994 | 2,003 | 31,300 | 2,003 |
| 2014-07-03 | 1,990 | 2,000 | 1,990 | 1,995 | 17,000 | 1,995 |
| 2014-07-02 | 1,995 | 2,002 | 1,991 | 1,994 | 20,200 | 1,994 |
| 2014-07-01 | 1,996 | 2,005 | 1,995 | 2,002 | 48,700 | 2,002 |
| 2014-06-30 | 1,996 | 1,999 | 1,993 | 1,996 | 26,700 | 1,996 |
| 2014-06-27 | 1,987 | 1,998 | 1,987 | 1,998 | 22,100 | 1,998 |
| 2014-06-26 | 1,991 | 1,998 | 1,986 | 1,990 | 18,300 | 1,990 |
| 2014-06-25 | 1,997 | 1,998 | 1,986 | 1,991 | 20,800 | 1,991 |
| 2014-06-24 | 1,965 | 2,000 | 1,961 | 1,997 | 55,500 | 1,997 |
| 2014-06-23 | 1,979 | 1,986 | 1,963 | 1,967 | 38,800 | 1,967 |
| 2014-06-20 | 1,959 | 1,972 | 1,946 | 1,972 | 47,700 | 1,972 |
| 2014-06-19 | 1,922 | 1,959 | 1,922 | 1,959 | 51,500 | 1,959 |
| 2014-06-18 | 1,911 | 1,922 | 1,910 | 1,921 | 23,100 | 1,921 |
| 2014-06-17 | 1,902 | 1,915 | 1,898 | 1,910 | 26,300 | 1,910 |
| 2014-06-16 | 1,899 | 1,902 | 1,881 | 1,890 | 19,000 | 1,890 |
| 2014-06-13 | 1,887 | 1,905 | 1,886 | 1,895 | 48,000 | 1,895 |
| 2014-06-12 | 1,902 | 1,904 | 1,891 | 1,893 | 8,600 | 1,893 |
| 2014-06-11 | 1,888 | 1,905 | 1,888 | 1,902 | 19,600 | 1,902 |
| 2014-06-10 | 1,905 | 1,907 | 1,875 | 1,883 | 17,200 | 1,883 |
| 2014-06-09 | 1,910 | 1,910 | 1,890 | 1,899 | 14,200 | 1,899 |
| 2014-06-06 | 1,904 | 1,910 | 1,904 | 1,910 | 18,500 | 1,910 |
| 2014-06-05 | 1,900 | 1,905 | 1,895 | 1,904 | 17,800 | 1,904 |
| 2014-06-04 | 1,896 | 1,900 | 1,894 | 1,900 | 13,800 | 1,900 |
| 2014-06-03 | 1,898 | 1,900 | 1,894 | 1,898 | 21,300 | 1,898 |
| 2014-06-02 | 1,885 | 1,895 | 1,884 | 1,894 | 20,000 | 1,894 |
| 2014-05-30 | 1,883 | 1,893 | 1,873 | 1,885 | 13,000 | 1,885 |
| 2014-05-29 | 1,863 | 1,888 | 1,863 | 1,884 | 17,900 | 1,884 |
| 2014-05-28 | 1,878 | 1,881 | 1,870 | 1,877 | 14,400 | 1,877 |
| 2014-05-27 | 1,891 | 1,892 | 1,870 | 1,873 | 26,100 | 1,873 |
| 2014-05-26 | 1,854 | 1,884 | 1,844 | 1,882 | 39,700 | 1,882 |
| 2014-05-23 | 1,835 | 1,844 | 1,830 | 1,841 | 17,700 | 1,841 |
| 2014-05-22 | 1,818 | 1,829 | 1,811 | 1,828 | 17,800 | 1,828 |
| 2014-05-21 | 1,816 | 1,820 | 1,809 | 1,812 | 22,000 | 1,812 |
| 2014-05-20 | 1,830 | 1,830 | 1,810 | 1,812 | 21,300 | 1,812 |
| 2014-05-19 | 1,830 | 1,830 | 1,809 | 1,810 | 19,000 | 1,810 |
| 2014-05-16 | 1,834 | 1,837 | 1,821 | 1,822 | 41,200 | 1,822 |
| 2014-05-15 | 1,850 | 1,850 | 1,834 | 1,836 | 17,000 | 1,836 |
| 2014-05-14 | 1,835 | 1,846 | 1,834 | 1,838 | 8,500 | 1,838 |
| 2014-05-13 | 1,836 | 1,846 | 1,834 | 1,837 | 16,900 | 1,837 |
| 2014-05-12 | 1,836 | 1,845 | 1,831 | 1,831 | 14,300 | 1,831 |
| 2014-05-09 | 1,835 | 1,855 | 1,834 | 1,836 | 21,400 | 1,836 |
| 2014-05-08 | 1,837 | 1,846 | 1,835 | 1,835 | 14,900 | 1,835 |
| 2014-05-07 | 1,855 | 1,855 | 1,832 | 1,833 | 40,300 | 1,833 |
| 2014-05-02 | 1,863 | 1,864 | 1,850 | 1,854 | 13,600 | 1,854 |
| 2014-05-01 | 1,847 | 1,862 | 1,841 | 1,857 | 41,200 | 1,857 |
| 2014-04-30 | 1,845 | 1,849 | 1,842 | 1,843 | 31,700 | 1,843 |
| 2014-04-28 | 1,879 | 1,885 | 1,852 | 1,855 | 29,600 | 1,855 |
| 2014-04-25 | 1,875 | 1,885 | 1,870 | 1,875 | 15,500 | 1,875 |
| 2014-04-24 | 1,865 | 1,874 | 1,859 | 1,864 | 30,100 | 1,864 |
| 2014-04-23 | 1,860 | 1,869 | 1,860 | 1,865 | 24,500 | 1,865 |
| 2014-04-22 | 1,864 | 1,867 | 1,852 | 1,853 | 11,700 | 1,853 |
| 2014-04-21 | 1,870 | 1,873 | 1,850 | 1,856 | 32,100 | 1,856 |
| 2014-04-18 | 1,864 | 1,865 | 1,850 | 1,865 | 21,200 | 1,865 |
| 2014-04-17 | 1,857 | 1,866 | 1,851 | 1,853 | 24,000 | 1,853 |
| 2014-04-16 | 1,863 | 1,863 | 1,850 | 1,854 | 19,200 | 1,854 |
| 2014-04-15 | 1,850 | 1,862 | 1,849 | 1,853 | 28,600 | 1,853 |
| 2014-04-14 | 1,828 | 1,850 | 1,825 | 1,833 | 21,000 | 1,833 |
| 2014-04-11 | 1,828 | 1,843 | 1,820 | 1,828 | 37,100 | 1,828 |
| 2014-04-10 | 1,847 | 1,856 | 1,832 | 1,833 | 31,500 | 1,833 |
| 2014-04-09 | 1,850 | 1,864 | 1,840 | 1,842 | 52,500 | 1,842 |
| 2014-04-08 | 1,855 | 1,871 | 1,855 | 1,862 | 50,200 | 1,862 |
| 2014-04-07 | 1,850 | 1,865 | 1,850 | 1,861 | 43,000 | 1,861 |
| 2014-04-04 | 1,862 | 1,876 | 1,856 | 1,856 | 31,900 | 1,856 |
| 2014-04-03 | 1,870 | 1,880 | 1,863 | 1,863 | 41,000 | 1,863 |
| 2014-04-02 | 1,877 | 1,887 | 1,872 | 1,872 | 46,700 | 1,872 |
| 2014-04-01 | 1,897 | 1,898 | 1,872 | 1,874 | 54,200 | 1,874 |
| 2014-03-31 | 1,906 | 1,915 | 1,880 | 1,890 | 71,700 | 1,890 |
| 2014-03-28 | 1,905 | 1,905 | 1,881 | 1,899 | 64,000 | 1,899 |
| 2014-03-27 | 1,878 | 1,907 | 1,869 | 1,907 | 219,100 | 1,907 |
| 2014-03-26 | 1,925 | 1,926 | 1,880 | 1,885 | 334,600 | 1,885 |
| 2014-03-25 | 1,940 | 1,960 | 1,903 | 1,903 | 144,100 | 1,903 |
| 2014-03-24 | 1,894 | 1,933 | 1,888 | 1,924 | 135,600 | 1,924 |
| 2014-03-20 | 1,874 | 1,890 | 1,866 | 1,876 | 66,600 | 1,876 |
| 2014-03-19 | 1,889 | 1,893 | 1,873 | 1,874 | 37,600 | 1,874 |
| 2014-03-18 | 1,892 | 1,897 | 1,884 | 1,889 | 41,900 | 1,889 |
| 2014-03-17 | 1,870 | 1,880 | 1,867 | 1,868 | 47,700 | 1,868 |
| 2014-03-14 | 1,881 | 1,894 | 1,870 | 1,870 | 105,300 | 1,870 |
| 2014-03-13 | 1,876 | 1,895 | 1,876 | 1,889 | 32,000 | 1,889 |
| 2014-03-12 | 1,873 | 1,890 | 1,873 | 1,881 | 30,300 | 1,881 |
| 2014-03-11 | 1,884 | 1,897 | 1,883 | 1,891 | 48,300 | 1,891 |
| 2014-03-10 | 1,878 | 1,883 | 1,876 | 1,877 | 39,600 | 1,877 |
| 2014-03-07 | 1,863 | 1,875 | 1,863 | 1,872 | 26,600 | 1,872 |
| 2014-03-06 | 1,871 | 1,871 | 1,850 | 1,862 | 48,400 | 1,862 |
| 2014-03-05 | 1,867 | 1,886 | 1,867 | 1,871 | 49,800 | 1,871 |
| 2014-03-04 | 1,865 | 1,869 | 1,850 | 1,866 | 78,600 | 1,866 |
| 2014-03-03 | 1,842 | 1,864 | 1,838 | 1,864 | 69,000 | 1,864 |
| 2014-02-28 | 1,850 | 1,850 | 1,840 | 1,847 | 56,700 | 1,847 |
| 2014-02-27 | 1,853 | 1,861 | 1,841 | 1,841 | 67,400 | 1,841 |
| 2014-02-26 | 1,853 | 1,862 | 1,851 | 1,852 | 32,100 | 1,852 |
| 2014-02-25 | 1,874 | 1,875 | 1,850 | 1,852 | 51,800 | 1,852 |
| 2014-02-24 | 1,860 | 1,875 | 1,854 | 1,861 | 21,500 | 1,861 |
| 2014-02-21 | 1,856 | 1,859 | 1,839 | 1,858 | 46,200 | 1,858 |
| 2014-02-20 | 1,854 | 1,859 | 1,837 | 1,839 | 42,900 | 1,839 |
| 2014-02-19 | 1,861 | 1,870 | 1,851 | 1,855 | 29,800 | 1,855 |
| 2014-02-18 | 1,864 | 1,874 | 1,850 | 1,872 | 41,700 | 1,872 |
| 2014-02-17 | 1,850 | 1,861 | 1,839 | 1,861 | 27,800 | 1,861 |
| 2014-02-14 | 1,859 | 1,860 | 1,835 | 1,849 | 37,200 | 1,849 |
| 2014-02-13 | 1,881 | 1,881 | 1,854 | 1,855 | 34,000 | 1,855 |
| 2014-02-12 | 1,880 | 1,885 | 1,861 | 1,872 | 29,300 | 1,872 |
| 2014-02-10 | 1,875 | 1,891 | 1,850 | 1,871 | 46,400 | 1,871 |
| 2014-02-07 | 1,859 | 1,878 | 1,847 | 1,869 | 37,200 | 1,869 |
| 2014-02-06 | 1,846 | 1,866 | 1,828 | 1,847 | 44,400 | 1,847 |
| 2014-02-05 | 1,833 | 1,864 | 1,830 | 1,851 | 65,500 | 1,851 |
| 2014-02-04 | 1,855 | 1,861 | 1,832 | 1,833 | 84,800 | 1,833 |
| 2014-02-03 | 1,873 | 1,892 | 1,865 | 1,874 | 29,800 | 1,874 |
| 2014-01-31 | 1,877 | 1,910 | 1,868 | 1,888 | 62,000 | 1,888 |
| 2014-01-30 | 1,890 | 1,899 | 1,865 | 1,875 | 46,600 | 1,875 |
| 2014-01-29 | 1,880 | 1,903 | 1,874 | 1,903 | 26,400 | 1,903 |
| 2014-01-28 | 1,870 | 1,901 | 1,870 | 1,880 | 35,600 | 1,880 |
| 2014-01-27 | 1,866 | 1,892 | 1,865 | 1,869 | 47,800 | 1,869 |
| 2014-01-24 | 1,900 | 1,905 | 1,885 | 1,889 | 48,100 | 1,889 |
| 2014-01-23 | 1,919 | 1,919 | 1,900 | 1,900 | 23,300 | 1,900 |
| 2014-01-22 | 1,920 | 1,920 | 1,900 | 1,914 | 26,200 | 1,914 |
| 2014-01-21 | 1,911 | 1,917 | 1,905 | 1,915 | 31,000 | 1,915 |
| 2014-01-20 | 1,894 | 1,910 | 1,891 | 1,906 | 34,700 | 1,906 |
| 2014-01-17 | 1,875 | 1,895 | 1,875 | 1,890 | 19,500 | 1,890 |
| 2014-01-16 | 1,888 | 1,894 | 1,880 | 1,880 | 29,000 | 1,880 |
| 2014-01-15 | 1,890 | 1,890 | 1,873 | 1,884 | 28,100 | 1,884 |
| 2014-01-14 | 1,880 | 1,886 | 1,865 | 1,870 | 45,400 | 1,870 |
| 2014-01-10 | 1,881 | 1,889 | 1,874 | 1,889 | 33,600 | 1,889 |
| 2014-01-09 | 1,885 | 1,888 | 1,879 | 1,884 | 20,600 | 1,884 |
| 2014-01-08 | 1,879 | 1,885 | 1,869 | 1,885 | 24,700 | 1,885 |
| 2014-01-07 | 1,873 | 1,880 | 1,863 | 1,867 | 30,100 | 1,867 |
| 2014-01-06 | 1,859 | 1,885 | 1,859 | 1,880 | 59,700 | 1,880 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
