8194 (株)ライフコーポレーション 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 | 1,695 | 1,719 | 1,689 | 1,696 | 18,400 | 848 |
| 2014-12-29 | 1,683 | 1,688 | 1,663 | 1,688 | 8,500 | 844 |
| 2014-12-26 | 1,658 | 1,685 | 1,656 | 1,683 | 9,100 | 841.50 |
| 2014-12-25 | 1,676 | 1,682 | 1,665 | 1,669 | 11,200 | 834.50 |
| 2014-12-24 | 1,694 | 1,695 | 1,670 | 1,690 | 14,500 | 845 |
| 2014-12-22 | 1,671 | 1,689 | 1,670 | 1,685 | 8,300 | 842.50 |
| 2014-12-19 | 1,693 | 1,693 | 1,671 | 1,693 | 10,400 | 846.50 |
| 2014-12-18 | 1,680 | 1,687 | 1,660 | 1,679 | 20,400 | 839.50 |
| 2014-12-17 | 1,687 | 1,691 | 1,650 | 1,665 | 29,300 | 832.50 |
| 2014-12-16 | 1,665 | 1,693 | 1,661 | 1,687 | 28,200 | 843.50 |
| 2014-12-15 | 1,682 | 1,693 | 1,662 | 1,665 | 19,300 | 832.50 |
| 2014-12-12 | 1,680 | 1,694 | 1,677 | 1,682 | 28,700 | 841 |
| 2014-12-11 | 1,683 | 1,696 | 1,677 | 1,679 | 18,600 | 839.50 |
| 2014-12-10 | 1,691 | 1,694 | 1,681 | 1,683 | 24,100 | 841.50 |
| 2014-12-09 | 1,686 | 1,694 | 1,670 | 1,691 | 16,500 | 845.50 |
| 2014-12-08 | 1,712 | 1,712 | 1,687 | 1,693 | 11,300 | 846.50 |
| 2014-12-05 | 1,734 | 1,734 | 1,686 | 1,707 | 11,700 | 853.50 |
| 2014-12-04 | 1,709 | 1,719 | 1,705 | 1,719 | 10,100 | 859.50 |
| 2014-12-03 | 1,706 | 1,710 | 1,693 | 1,703 | 7,100 | 851.50 |
| 2014-12-02 | 1,700 | 1,710 | 1,694 | 1,706 | 13,100 | 853 |
| 2014-12-01 | 1,689 | 1,711 | 1,684 | 1,694 | 9,900 | 847 |
| 2014-11-28 | 1,674 | 1,688 | 1,674 | 1,676 | 7,200 | 838 |
| 2014-11-27 | 1,701 | 1,703 | 1,660 | 1,665 | 25,500 | 832.50 |
| 2014-11-26 | 1,703 | 1,719 | 1,700 | 1,700 | 13,900 | 850 |
| 2014-11-25 | 1,691 | 1,735 | 1,691 | 1,700 | 28,000 | 850 |
| 2014-11-21 | 1,719 | 1,719 | 1,676 | 1,691 | 32,300 | 845.50 |
| 2014-11-20 | 1,782 | 1,782 | 1,700 | 1,708 | 25,600 | 854 |
| 2014-11-19 | 1,795 | 1,795 | 1,735 | 1,737 | 18,100 | 868.50 |
| 2014-11-18 | 1,790 | 1,807 | 1,780 | 1,787 | 17,400 | 893.50 |
| 2014-11-17 | 1,819 | 1,819 | 1,792 | 1,792 | 11,300 | 896 |
| 2014-11-14 | 1,800 | 1,817 | 1,788 | 1,813 | 52,200 | 906.50 |
| 2014-11-13 | 1,775 | 1,790 | 1,774 | 1,790 | 11,400 | 895 |
| 2014-11-12 | 1,792 | 1,800 | 1,784 | 1,785 | 10,700 | 892.50 |
| 2014-11-11 | 1,780 | 1,800 | 1,773 | 1,792 | 26,500 | 896 |
| 2014-11-10 | 1,775 | 1,776 | 1,738 | 1,771 | 38,300 | 885.50 |
| 2014-11-07 | 1,790 | 1,790 | 1,747 | 1,775 | 23,900 | 887.50 |
| 2014-11-06 | 1,807 | 1,807 | 1,756 | 1,757 | 29,600 | 878.50 |
| 2014-11-05 | 1,733 | 1,775 | 1,733 | 1,767 | 19,400 | 883.50 |
| 2014-11-04 | 1,771 | 1,786 | 1,697 | 1,729 | 42,200 | 864.50 |
| 2014-10-31 | 1,689 | 1,790 | 1,681 | 1,770 | 39,200 | 885 |
| 2014-10-30 | 1,697 | 1,729 | 1,666 | 1,690 | 105,800 | 845 |
| 2014-10-29 | 1,687 | 1,716 | 1,658 | 1,715 | 29,200 | 857.50 |
| 2014-10-28 | 1,694 | 1,696 | 1,642 | 1,687 | 11,500 | 843.50 |
| 2014-10-27 | 1,687 | 1,704 | 1,673 | 1,694 | 10,100 | 847 |
| 2014-10-24 | 1,720 | 1,720 | 1,667 | 1,671 | 10,200 | 835.50 |
| 2014-10-23 | 1,702 | 1,702 | 1,655 | 1,667 | 17,500 | 833.50 |
| 2014-10-22 | 1,653 | 1,715 | 1,653 | 1,706 | 18,800 | 853 |
| 2014-10-21 | 1,677 | 1,692 | 1,647 | 1,653 | 20,800 | 826.50 |
| 2014-10-20 | 1,720 | 1,720 | 1,672 | 1,687 | 22,600 | 843.50 |
| 2014-10-17 | 1,664 | 1,697 | 1,575 | 1,600 | 50,500 | 800 |
| 2014-10-16 | 1,638 | 1,698 | 1,624 | 1,629 | 35,800 | 814.50 |
| 2014-10-15 | 1,681 | 1,723 | 1,670 | 1,687 | 27,100 | 843.50 |
| 2014-10-14 | 1,670 | 1,733 | 1,662 | 1,681 | 37,800 | 840.50 |
| 2014-10-10 | 1,753 | 1,779 | 1,678 | 1,693 | 57,700 | 846.50 |
| 2014-10-09 | 1,765 | 1,810 | 1,751 | 1,753 | 89,800 | 876.50 |
| 2014-10-08 | 1,700 | 1,739 | 1,691 | 1,707 | 36,700 | 853.50 |
| 2014-10-07 | 1,740 | 1,747 | 1,700 | 1,704 | 36,500 | 852 |
| 2014-10-06 | 1,734 | 1,744 | 1,700 | 1,700 | 7,300 | 850 |
| 2014-10-03 | 1,656 | 1,732 | 1,656 | 1,675 | 18,300 | 837.50 |
| 2014-10-02 | 1,702 | 1,720 | 1,672 | 1,677 | 18,800 | 838.50 |
| 2014-10-01 | 1,745 | 1,760 | 1,705 | 1,708 | 13,300 | 854 |
| 2014-09-30 | 1,726 | 1,740 | 1,720 | 1,735 | 13,400 | 867.50 |
| 2014-09-29 | 1,761 | 1,761 | 1,725 | 1,737 | 12,400 | 868.50 |
| 2014-09-26 | 1,751 | 1,764 | 1,705 | 1,755 | 14,400 | 877.50 |
| 2014-09-25 | 1,768 | 1,768 | 1,729 | 1,751 | 27,200 | 875.50 |
| 2014-09-24 | 1,734 | 1,764 | 1,715 | 1,728 | 25,700 | 864 |
| 2014-09-22 | 1,736 | 1,782 | 1,735 | 1,736 | 23,200 | 868 |
| 2014-09-19 | 1,800 | 1,808 | 1,754 | 1,766 | 43,000 | 883 |
| 2014-09-18 | 1,956 | 2,062 | 1,793 | 1,808 | 170,500 | 904 |
| 2014-09-17 | 1,721 | 1,721 | 1,657 | 1,676 | 10,300 | 838 |
| 2014-09-16 | 1,652 | 1,723 | 1,652 | 1,709 | 6,300 | 854.50 |
| 2014-09-12 | 1,702 | 1,730 | 1,651 | 1,652 | 30,100 | 826 |
| 2014-09-11 | 1,775 | 1,775 | 1,695 | 1,717 | 13,500 | 858.50 |
| 2014-09-10 | 1,678 | 1,783 | 1,649 | 1,778 | 72,500 | 889 |
| 2014-09-09 | 1,666 | 1,680 | 1,651 | 1,678 | 12,600 | 839 |
| 2014-09-08 | 1,637 | 1,663 | 1,604 | 1,663 | 12,600 | 831.50 |
| 2014-09-05 | 1,666 | 1,666 | 1,616 | 1,637 | 5,600 | 818.50 |
| 2014-09-04 | 1,664 | 1,666 | 1,616 | 1,633 | 9,100 | 816.50 |
| 2014-09-03 | 1,586 | 1,663 | 1,567 | 1,663 | 11,900 | 831.50 |
| 2014-09-02 | 1,582 | 1,582 | 1,565 | 1,581 | 4,900 | 790.50 |
| 2014-09-01 | 1,562 | 1,570 | 1,562 | 1,566 | 1,900 | 783 |
| 2014-08-29 | 1,562 | 1,579 | 1,553 | 1,573 | 3,200 | 786.50 |
| 2014-08-28 | 1,572 | 1,583 | 1,560 | 1,581 | 5,600 | 790.50 |
| 2014-08-27 | 1,565 | 1,575 | 1,565 | 1,572 | 2,600 | 786 |
| 2014-08-26 | 1,580 | 1,581 | 1,570 | 1,576 | 4,900 | 788 |
| 2014-08-25 | 1,575 | 1,575 | 1,564 | 1,564 | 4,400 | 782 |
| 2014-08-22 | 1,585 | 1,585 | 1,555 | 1,564 | 7,600 | 782 |
| 2014-08-21 | 1,553 | 1,574 | 1,553 | 1,570 | 15,600 | 785 |
| 2014-08-20 | 1,577 | 1,578 | 1,550 | 1,553 | 11,900 | 776.50 |
| 2014-08-19 | 1,570 | 1,570 | 1,554 | 1,557 | 7,900 | 778.50 |
| 2014-08-18 | 1,565 | 1,569 | 1,555 | 1,560 | 3,200 | 780 |
| 2014-08-15 | 1,563 | 1,577 | 1,563 | 1,569 | 8,100 | 784.50 |
| 2014-08-14 | 1,557 | 1,566 | 1,557 | 1,561 | 11,900 | 780.50 |
| 2014-08-13 | 1,547 | 1,597 | 1,546 | 1,552 | 21,300 | 776 |
| 2014-08-12 | 1,540 | 1,548 | 1,536 | 1,546 | 13,200 | 773 |
| 2014-08-11 | 1,515 | 1,539 | 1,515 | 1,536 | 20,800 | 768 |
| 2014-08-08 | 1,530 | 1,540 | 1,511 | 1,514 | 12,100 | 757 |
| 2014-08-07 | 1,503 | 1,543 | 1,503 | 1,530 | 7,000 | 765 |
| 2014-08-06 | 1,547 | 1,564 | 1,506 | 1,509 | 12,400 | 754.50 |
| 2014-08-05 | 1,560 | 1,572 | 1,546 | 1,547 | 10,500 | 773.50 |
| 2014-08-04 | 1,602 | 1,602 | 1,551 | 1,564 | 9,400 | 782 |
| 2014-08-01 | 1,607 | 1,627 | 1,607 | 1,610 | 6,700 | 805 |
| 2014-07-31 | 1,630 | 1,630 | 1,610 | 1,615 | 2,900 | 807.50 |
| 2014-07-30 | 1,619 | 1,646 | 1,611 | 1,630 | 9,800 | 815 |
| 2014-07-29 | 1,631 | 1,633 | 1,611 | 1,630 | 3,000 | 815 |
| 2014-07-28 | 1,637 | 1,649 | 1,624 | 1,631 | 5,800 | 815.50 |
| 2014-07-25 | 1,609 | 1,648 | 1,609 | 1,636 | 2,100 | 818 |
| 2014-07-24 | 1,636 | 1,642 | 1,603 | 1,607 | 8,800 | 803.50 |
| 2014-07-23 | 1,679 | 1,679 | 1,632 | 1,638 | 6,100 | 819 |
| 2014-07-22 | 1,648 | 1,680 | 1,648 | 1,667 | 3,100 | 833.50 |
| 2014-07-18 | 1,660 | 1,667 | 1,639 | 1,641 | 9,100 | 820.50 |
| 2014-07-17 | 1,722 | 1,722 | 1,645 | 1,660 | 12,400 | 830 |
| 2014-07-16 | 1,731 | 1,746 | 1,721 | 1,724 | 6,700 | 862 |
| 2014-07-15 | 1,740 | 1,743 | 1,721 | 1,737 | 7,300 | 868.50 |
| 2014-07-14 | 1,727 | 1,747 | 1,727 | 1,741 | 4,700 | 870.50 |
| 2014-07-11 | 1,722 | 1,736 | 1,677 | 1,713 | 5,100 | 856.50 |
| 2014-07-10 | 1,742 | 1,744 | 1,727 | 1,730 | 21,200 | 865 |
| 2014-07-09 | 1,740 | 1,745 | 1,727 | 1,742 | 5,600 | 871 |
| 2014-07-08 | 1,724 | 1,750 | 1,720 | 1,743 | 10,200 | 871.50 |
| 2014-07-07 | 1,713 | 1,725 | 1,712 | 1,724 | 3,100 | 862 |
| 2014-07-04 | 1,720 | 1,720 | 1,666 | 1,713 | 5,100 | 856.50 |
| 2014-07-03 | 1,709 | 1,710 | 1,691 | 1,704 | 4,900 | 852 |
| 2014-07-02 | 1,715 | 1,717 | 1,706 | 1,712 | 10,000 | 856 |
| 2014-07-01 | 1,712 | 1,727 | 1,712 | 1,715 | 11,000 | 857.50 |
| 2014-06-30 | 1,705 | 1,726 | 1,676 | 1,712 | 5,600 | 856 |
| 2014-06-27 | 1,712 | 1,718 | 1,702 | 1,705 | 10,200 | 852.50 |
| 2014-06-26 | 1,712 | 1,719 | 1,707 | 1,712 | 6,100 | 856 |
| 2014-06-25 | 1,703 | 1,720 | 1,702 | 1,707 | 12,300 | 853.50 |
| 2014-06-24 | 1,663 | 1,710 | 1,620 | 1,702 | 10,700 | 851 |
| 2014-06-23 | 1,711 | 1,711 | 1,650 | 1,665 | 7,100 | 832.50 |
| 2014-06-20 | 1,685 | 1,713 | 1,685 | 1,708 | 5,000 | 854 |
| 2014-06-19 | 1,700 | 1,710 | 1,683 | 1,710 | 9,800 | 855 |
| 2014-06-18 | 1,660 | 1,695 | 1,660 | 1,687 | 7,700 | 843.50 |
| 2014-06-17 | 1,638 | 1,685 | 1,625 | 1,669 | 4,800 | 834.50 |
| 2014-06-16 | 1,669 | 1,690 | 1,625 | 1,628 | 5,600 | 814 |
| 2014-06-13 | 1,653 | 1,700 | 1,615 | 1,682 | 20,300 | 841 |
| 2014-06-12 | 1,620 | 1,647 | 1,613 | 1,613 | 3,700 | 806.50 |
| 2014-06-11 | 1,635 | 1,668 | 1,624 | 1,634 | 4,300 | 817 |
| 2014-06-10 | 1,694 | 1,698 | 1,633 | 1,644 | 37,300 | 822 |
| 2014-06-09 | 1,669 | 1,700 | 1,635 | 1,694 | 18,100 | 847 |
| 2014-06-06 | 1,618 | 1,669 | 1,618 | 1,669 | 10,300 | 834.50 |
| 2014-06-05 | 1,608 | 1,617 | 1,600 | 1,617 | 5,000 | 808.50 |
| 2014-06-04 | 1,620 | 1,620 | 1,602 | 1,608 | 6,400 | 804 |
| 2014-06-03 | 1,628 | 1,628 | 1,600 | 1,620 | 4,200 | 810 |
| 2014-06-02 | 1,630 | 1,630 | 1,586 | 1,624 | 4,700 | 812 |
| 2014-05-30 | 1,615 | 1,642 | 1,606 | 1,617 | 4,000 | 808.50 |
| 2014-05-29 | 1,615 | 1,644 | 1,615 | 1,627 | 1,700 | 813.50 |
| 2014-05-28 | 1,650 | 1,650 | 1,573 | 1,629 | 6,100 | 814.50 |
| 2014-05-27 | 1,636 | 1,650 | 1,636 | 1,645 | 7,600 | 822.50 |
| 2014-05-26 | 1,583 | 1,634 | 1,563 | 1,634 | 4,800 | 817 |
| 2014-05-23 | 1,541 | 1,575 | 1,539 | 1,559 | 11,200 | 779.50 |
| 2014-05-22 | 1,538 | 1,544 | 1,500 | 1,538 | 4,200 | 769 |
| 2014-05-21 | 1,549 | 1,555 | 1,510 | 1,511 | 2,100 | 755.50 |
| 2014-05-20 | 1,566 | 1,583 | 1,544 | 1,549 | 4,900 | 774.50 |
| 2014-05-19 | 1,527 | 1,533 | 1,490 | 1,506 | 3,300 | 753 |
| 2014-05-16 | 1,541 | 1,574 | 1,525 | 1,527 | 11,500 | 763.50 |
| 2014-05-15 | 1,622 | 1,622 | 1,536 | 1,574 | 10,900 | 787 |
| 2014-05-14 | 1,613 | 1,646 | 1,612 | 1,616 | 14,100 | 808 |
| 2014-05-13 | 1,519 | 1,625 | 1,519 | 1,612 | 10,400 | 806 |
| 2014-05-12 | 1,500 | 1,522 | 1,496 | 1,496 | 14,600 | 748 |
| 2014-05-09 | 1,490 | 1,498 | 1,490 | 1,496 | 7,300 | 748 |
| 2014-05-08 | 1,480 | 1,500 | 1,480 | 1,482 | 5,100 | 741 |
| 2014-05-07 | 1,545 | 1,545 | 1,400 | 1,476 | 14,300 | 738 |
| 2014-05-02 | 1,560 | 1,560 | 1,536 | 1,545 | 2,700 | 772.50 |
| 2014-05-01 | 1,560 | 1,570 | 1,510 | 1,560 | 6,600 | 780 |
| 2014-04-30 | 1,535 | 1,570 | 1,534 | 1,560 | 12,600 | 780 |
| 2014-04-28 | 1,517 | 1,545 | 1,517 | 1,534 | 6,500 | 767 |
| 2014-04-25 | 1,518 | 1,522 | 1,510 | 1,517 | 5,700 | 758.50 |
| 2014-04-24 | 1,524 | 1,524 | 1,482 | 1,496 | 6,700 | 748 |
| 2014-04-23 | 1,504 | 1,525 | 1,482 | 1,519 | 16,400 | 759.50 |
| 2014-04-22 | 1,560 | 1,560 | 1,520 | 1,521 | 3,400 | 760.50 |
| 2014-04-21 | 1,558 | 1,588 | 1,549 | 1,549 | 2,800 | 774.50 |
| 2014-04-18 | 1,565 | 1,580 | 1,515 | 1,560 | 12,600 | 780 |
| 2014-04-17 | 1,650 | 1,650 | 1,565 | 1,573 | 30,400 | 786.50 |
| 2014-04-16 | 1,501 | 1,513 | 1,473 | 1,500 | 9,400 | 750 |
| 2014-04-15 | 1,474 | 1,509 | 1,468 | 1,487 | 8,400 | 743.50 |
| 2014-04-14 | 1,451 | 1,522 | 1,451 | 1,474 | 23,500 | 737 |
| 2014-04-11 | 1,525 | 1,532 | 1,500 | 1,500 | 8,400 | 750 |
| 2014-04-10 | 1,541 | 1,550 | 1,511 | 1,525 | 29,100 | 762.50 |
| 2014-04-09 | 1,618 | 1,618 | 1,524 | 1,536 | 25,800 | 768 |
| 2014-04-08 | 1,708 | 1,708 | 1,629 | 1,630 | 16,500 | 815 |
| 2014-04-07 | 1,749 | 1,750 | 1,697 | 1,708 | 18,000 | 854 |
| 2014-04-04 | 1,717 | 1,750 | 1,685 | 1,745 | 33,000 | 872.50 |
| 2014-04-03 | 1,644 | 1,729 | 1,641 | 1,706 | 27,400 | 853 |
| 2014-04-02 | 1,633 | 1,668 | 1,613 | 1,635 | 40,500 | 817.50 |
| 2014-04-01 | 1,591 | 1,632 | 1,457 | 1,630 | 25,700 | 815 |
| 2014-03-31 | 1,607 | 1,615 | 1,548 | 1,570 | 37,500 | 785 |
| 2014-03-28 | 1,565 | 1,600 | 1,550 | 1,577 | 22,700 | 788.50 |
| 2014-03-27 | 1,539 | 1,600 | 1,504 | 1,591 | 27,500 | 795.50 |
| 2014-03-26 | 1,475 | 1,549 | 1,462 | 1,504 | 23,300 | 752 |
| 2014-03-25 | 1,495 | 1,495 | 1,428 | 1,460 | 21,900 | 730 |
| 2014-03-24 | 1,350 | 1,462 | 1,347 | 1,405 | 30,600 | 702.50 |
| 2014-03-20 | 1,354 | 1,354 | 1,320 | 1,320 | 9,500 | 660 |
| 2014-03-19 | 1,323 | 1,348 | 1,323 | 1,324 | 6,700 | 662 |
| 2014-03-18 | 1,325 | 1,334 | 1,315 | 1,323 | 7,900 | 661.50 |
| 2014-03-17 | 1,360 | 1,371 | 1,311 | 1,320 | 15,200 | 660 |
| 2014-03-14 | 1,506 | 1,506 | 1,348 | 1,368 | 47,400 | 684 |
| 2014-03-13 | 1,494 | 1,494 | 1,467 | 1,477 | 3,700 | 738.50 |
| 2014-03-12 | 1,495 | 1,500 | 1,461 | 1,464 | 7,100 | 732 |
| 2014-03-11 | 1,490 | 1,495 | 1,465 | 1,495 | 6,700 | 747.50 |
| 2014-03-10 | 1,488 | 1,489 | 1,470 | 1,474 | 19,200 | 737 |
| 2014-03-07 | 1,500 | 1,500 | 1,444 | 1,488 | 13,000 | 744 |
| 2014-03-06 | 1,453 | 1,491 | 1,438 | 1,482 | 9,100 | 741 |
| 2014-03-05 | 1,475 | 1,480 | 1,439 | 1,453 | 7,200 | 726.50 |
| 2014-03-04 | 1,470 | 1,470 | 1,400 | 1,442 | 12,700 | 721 |
| 2014-03-03 | 1,530 | 1,530 | 1,425 | 1,485 | 12,800 | 742.50 |
| 2014-02-28 | 1,490 | 1,490 | 1,408 | 1,465 | 12,000 | 732.50 |
| 2014-02-27 | 1,509 | 1,529 | 1,488 | 1,490 | 7,900 | 745 |
| 2014-02-26 | 1,520 | 1,548 | 1,480 | 1,516 | 11,600 | 758 |
| 2014-02-25 | 1,534 | 1,561 | 1,511 | 1,561 | 8,400 | 780.50 |
| 2014-02-24 | 1,559 | 1,559 | 1,502 | 1,511 | 6,800 | 755.50 |
| 2014-02-21 | 1,500 | 1,577 | 1,497 | 1,561 | 28,500 | 780.50 |
| 2014-02-20 | 1,514 | 1,527 | 1,500 | 1,500 | 8,300 | 750 |
| 2014-02-19 | 1,538 | 1,543 | 1,496 | 1,535 | 11,400 | 767.50 |
| 2014-02-18 | 1,466 | 1,543 | 1,466 | 1,538 | 20,600 | 769 |
| 2014-02-17 | 1,463 | 1,478 | 1,441 | 1,466 | 11,900 | 733 |
| 2014-02-14 | 1,488 | 1,493 | 1,459 | 1,463 | 25,900 | 731.50 |
| 2014-02-13 | 1,486 | 1,519 | 1,480 | 1,481 | 16,600 | 740.50 |
| 2014-02-12 | 1,425 | 1,486 | 1,420 | 1,477 | 20,100 | 738.50 |
| 2014-02-10 | 1,407 | 1,444 | 1,403 | 1,409 | 17,200 | 704.50 |
| 2014-02-07 | 1,376 | 1,397 | 1,374 | 1,396 | 11,400 | 698 |
| 2014-02-06 | 1,322 | 1,368 | 1,317 | 1,353 | 17,600 | 676.50 |
| 2014-02-05 | 1,286 | 1,368 | 1,286 | 1,316 | 30,000 | 658 |
| 2014-02-04 | 1,403 | 1,427 | 1,313 | 1,316 | 30,600 | 658 |
| 2014-02-03 | 1,472 | 1,477 | 1,410 | 1,439 | 12,500 | 719.50 |
| 2014-01-31 | 1,500 | 1,523 | 1,443 | 1,472 | 23,800 | 736 |
| 2014-01-30 | 1,525 | 1,525 | 1,475 | 1,500 | 25,400 | 750 |
| 2014-01-29 | 1,520 | 1,555 | 1,520 | 1,549 | 10,000 | 774.50 |
| 2014-01-28 | 1,540 | 1,559 | 1,500 | 1,520 | 21,900 | 760 |
| 2014-01-27 | 1,555 | 1,555 | 1,500 | 1,500 | 16,700 | 750 |
| 2014-01-24 | 1,584 | 1,596 | 1,550 | 1,555 | 21,500 | 777.50 |
| 2014-01-23 | 1,599 | 1,599 | 1,575 | 1,584 | 11,000 | 792 |
| 2014-01-22 | 1,601 | 1,609 | 1,594 | 1,599 | 11,200 | 799.50 |
| 2014-01-21 | 1,600 | 1,610 | 1,588 | 1,604 | 16,100 | 802 |
| 2014-01-20 | 1,604 | 1,615 | 1,604 | 1,610 | 3,100 | 805 |
| 2014-01-17 | 1,629 | 1,630 | 1,585 | 1,618 | 8,500 | 809 |
| 2014-01-16 | 1,636 | 1,639 | 1,607 | 1,620 | 9,000 | 810 |
| 2014-01-15 | 1,587 | 1,640 | 1,587 | 1,606 | 15,400 | 803 |
| 2014-01-14 | 1,610 | 1,610 | 1,574 | 1,587 | 18,200 | 793.50 |
| 2014-01-10 | 1,642 | 1,643 | 1,600 | 1,609 | 28,900 | 804.50 |
| 2014-01-09 | 1,676 | 1,676 | 1,614 | 1,642 | 15,400 | 821 |
| 2014-01-08 | 1,708 | 1,708 | 1,645 | 1,676 | 10,400 | 838 |
| 2014-01-07 | 1,720 | 1,720 | 1,666 | 1,668 | 3,600 | 834 |
| 2014-01-06 | 1,685 | 1,734 | 1,674 | 1,726 | 13,800 | 863 |
分割・併合履歴 ： [2025-02-27]1株→2株 [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株