8198 マックスバリュ東海(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 | 1,818 | 1,829 | 1,815 | 1,826 | 15,200 | 1,826 |
| 2014-12-29 | 1,820 | 1,827 | 1,801 | 1,821 | 26,500 | 1,821 |
| 2014-12-26 | 1,807 | 1,820 | 1,798 | 1,820 | 23,600 | 1,820 |
| 2014-12-25 | 1,800 | 1,800 | 1,786 | 1,800 | 16,500 | 1,800 |
| 2014-12-24 | 1,798 | 1,800 | 1,789 | 1,800 | 12,100 | 1,800 |
| 2014-12-22 | 1,797 | 1,798 | 1,781 | 1,785 | 12,200 | 1,785 |
| 2014-12-19 | 1,783 | 1,785 | 1,755 | 1,785 | 20,500 | 1,785 |
| 2014-12-18 | 1,772 | 1,775 | 1,752 | 1,769 | 8,600 | 1,769 |
| 2014-12-17 | 1,750 | 1,773 | 1,750 | 1,769 | 10,100 | 1,769 |
| 2014-12-16 | 1,785 | 1,785 | 1,760 | 1,769 | 11,100 | 1,769 |
| 2014-12-15 | 1,794 | 1,795 | 1,780 | 1,785 | 7,000 | 1,785 |
| 2014-12-12 | 1,800 | 1,800 | 1,791 | 1,794 | 12,300 | 1,794 |
| 2014-12-11 | 1,773 | 1,799 | 1,773 | 1,799 | 14,200 | 1,799 |
| 2014-12-10 | 1,785 | 1,800 | 1,780 | 1,790 | 12,900 | 1,790 |
| 2014-12-09 | 1,805 | 1,806 | 1,788 | 1,792 | 9,700 | 1,792 |
| 2014-12-08 | 1,800 | 1,809 | 1,795 | 1,806 | 17,800 | 1,806 |
| 2014-12-05 | 1,761 | 1,793 | 1,758 | 1,793 | 19,100 | 1,793 |
| 2014-12-04 | 1,788 | 1,788 | 1,763 | 1,763 | 18,900 | 1,763 |
| 2014-12-03 | 1,800 | 1,800 | 1,785 | 1,788 | 12,200 | 1,788 |
| 2014-12-02 | 1,811 | 1,816 | 1,795 | 1,799 | 23,200 | 1,799 |
| 2014-12-01 | 1,815 | 1,816 | 1,804 | 1,811 | 21,000 | 1,811 |
| 2014-11-28 | 1,750 | 1,800 | 1,750 | 1,790 | 23,200 | 1,790 |
| 2014-11-27 | 1,732 | 1,755 | 1,732 | 1,753 | 23,900 | 1,753 |
| 2014-11-26 | 1,759 | 1,775 | 1,730 | 1,750 | 44,100 | 1,750 |
| 2014-11-25 | 1,834 | 1,834 | 1,725 | 1,799 | 52,100 | 1,799 |
| 2014-11-21 | 1,820 | 1,839 | 1,817 | 1,839 | 28,100 | 1,839 |
| 2014-11-20 | 1,783 | 1,810 | 1,782 | 1,800 | 27,200 | 1,800 |
| 2014-11-19 | 1,750 | 1,774 | 1,750 | 1,774 | 21,800 | 1,774 |
| 2014-11-18 | 1,705 | 1,745 | 1,705 | 1,735 | 24,200 | 1,735 |
| 2014-11-17 | 1,715 | 1,728 | 1,700 | 1,702 | 26,200 | 1,702 |
| 2014-11-14 | 1,685 | 1,695 | 1,685 | 1,695 | 18,100 | 1,695 |
| 2014-11-13 | 1,670 | 1,680 | 1,663 | 1,677 | 11,800 | 1,677 |
| 2014-11-12 | 1,657 | 1,678 | 1,657 | 1,661 | 18,600 | 1,661 |
| 2014-11-11 | 1,635 | 1,653 | 1,635 | 1,653 | 17,100 | 1,653 |
| 2014-11-10 | 1,609 | 1,630 | 1,608 | 1,628 | 20,300 | 1,628 |
| 2014-11-07 | 1,600 | 1,605 | 1,598 | 1,605 | 11,500 | 1,605 |
| 2014-11-06 | 1,600 | 1,600 | 1,593 | 1,599 | 10,800 | 1,599 |
| 2014-11-05 | 1,600 | 1,600 | 1,590 | 1,595 | 11,900 | 1,595 |
| 2014-11-04 | 1,598 | 1,600 | 1,593 | 1,599 | 17,600 | 1,599 |
| 2014-10-31 | 1,585 | 1,590 | 1,582 | 1,590 | 9,800 | 1,590 |
| 2014-10-30 | 1,585 | 1,586 | 1,584 | 1,584 | 6,600 | 1,584 |
| 2014-10-29 | 1,585 | 1,586 | 1,580 | 1,584 | 7,200 | 1,584 |
| 2014-10-28 | 1,582 | 1,585 | 1,580 | 1,585 | 12,500 | 1,585 |
| 2014-10-27 | 1,550 | 1,578 | 1,550 | 1,577 | 18,500 | 1,577 |
| 2014-10-24 | 1,540 | 1,542 | 1,534 | 1,542 | 7,500 | 1,542 |
| 2014-10-23 | 1,530 | 1,539 | 1,521 | 1,531 | 5,400 | 1,531 |
| 2014-10-22 | 1,520 | 1,539 | 1,506 | 1,522 | 8,300 | 1,522 |
| 2014-10-21 | 1,525 | 1,525 | 1,508 | 1,510 | 9,800 | 1,510 |
| 2014-10-20 | 1,501 | 1,514 | 1,501 | 1,506 | 6,200 | 1,506 |
| 2014-10-17 | 1,500 | 1,506 | 1,495 | 1,496 | 7,300 | 1,496 |
| 2014-10-16 | 1,506 | 1,510 | 1,495 | 1,500 | 10,900 | 1,500 |
| 2014-10-15 | 1,505 | 1,512 | 1,505 | 1,510 | 3,400 | 1,510 |
| 2014-10-14 | 1,502 | 1,505 | 1,500 | 1,504 | 8,400 | 1,504 |
| 2014-10-10 | 1,520 | 1,520 | 1,506 | 1,510 | 11,400 | 1,510 |
| 2014-10-09 | 1,520 | 1,525 | 1,518 | 1,524 | 3,700 | 1,524 |
| 2014-10-08 | 1,528 | 1,528 | 1,518 | 1,520 | 4,400 | 1,520 |
| 2014-10-07 | 1,520 | 1,540 | 1,520 | 1,528 | 10,300 | 1,528 |
| 2014-10-06 | 1,520 | 1,522 | 1,514 | 1,518 | 10,400 | 1,518 |
| 2014-10-03 | 1,500 | 1,515 | 1,497 | 1,512 | 10,400 | 1,512 |
| 2014-10-02 | 1,510 | 1,510 | 1,500 | 1,505 | 9,000 | 1,505 |
| 2014-10-01 | 1,506 | 1,515 | 1,505 | 1,510 | 6,500 | 1,510 |
| 2014-09-30 | 1,508 | 1,510 | 1,500 | 1,503 | 7,500 | 1,503 |
| 2014-09-29 | 1,505 | 1,512 | 1,504 | 1,506 | 10,600 | 1,506 |
| 2014-09-26 | 1,501 | 1,505 | 1,497 | 1,501 | 8,100 | 1,501 |
| 2014-09-25 | 1,498 | 1,500 | 1,495 | 1,499 | 12,300 | 1,499 |
| 2014-09-24 | 1,491 | 1,493 | 1,485 | 1,493 | 6,100 | 1,493 |
| 2014-09-22 | 1,495 | 1,500 | 1,490 | 1,492 | 12,600 | 1,492 |
| 2014-09-19 | 1,500 | 1,500 | 1,495 | 1,497 | 3,900 | 1,497 |
| 2014-09-18 | 1,499 | 1,500 | 1,498 | 1,500 | 3,900 | 1,500 |
| 2014-09-17 | 1,500 | 1,504 | 1,497 | 1,499 | 5,400 | 1,499 |
| 2014-09-16 | 1,501 | 1,501 | 1,498 | 1,499 | 5,400 | 1,499 |
| 2014-09-12 | 1,500 | 1,502 | 1,497 | 1,501 | 3,900 | 1,501 |
| 2014-09-11 | 1,496 | 1,500 | 1,495 | 1,500 | 3,600 | 1,500 |
| 2014-09-10 | 1,498 | 1,498 | 1,492 | 1,493 | 4,200 | 1,493 |
| 2014-09-09 | 1,493 | 1,497 | 1,493 | 1,496 | 4,600 | 1,496 |
| 2014-09-08 | 1,482 | 1,493 | 1,481 | 1,493 | 3,200 | 1,493 |
| 2014-09-05 | 1,490 | 1,494 | 1,482 | 1,482 | 6,000 | 1,482 |
| 2014-09-04 | 1,495 | 1,499 | 1,493 | 1,493 | 4,900 | 1,493 |
| 2014-09-03 | 1,494 | 1,499 | 1,491 | 1,493 | 4,800 | 1,493 |
| 2014-09-02 | 1,494 | 1,496 | 1,491 | 1,492 | 9,000 | 1,492 |
| 2014-09-01 | 1,485 | 1,498 | 1,478 | 1,491 | 13,200 | 1,491 |
| 2014-08-29 | 1,466 | 1,484 | 1,466 | 1,481 | 8,000 | 1,481 |
| 2014-08-28 | 1,459 | 1,465 | 1,457 | 1,465 | 9,900 | 1,465 |
| 2014-08-27 | 1,448 | 1,455 | 1,446 | 1,455 | 11,300 | 1,455 |
| 2014-08-26 | 1,445 | 1,449 | 1,445 | 1,446 | 4,100 | 1,446 |
| 2014-08-25 | 1,440 | 1,445 | 1,440 | 1,445 | 6,600 | 1,445 |
| 2014-08-22 | 1,440 | 1,441 | 1,437 | 1,441 | 5,500 | 1,441 |
| 2014-08-21 | 1,437 | 1,440 | 1,435 | 1,439 | 5,500 | 1,439 |
| 2014-08-20 | 1,434 | 1,437 | 1,434 | 1,436 | 3,300 | 1,436 |
| 2014-08-19 | 1,437 | 1,437 | 1,432 | 1,433 | 4,000 | 1,433 |
| 2014-08-18 | 1,433 | 1,436 | 1,431 | 1,432 | 4,700 | 1,432 |
| 2014-08-15 | 1,426 | 1,431 | 1,426 | 1,430 | 3,300 | 1,430 |
| 2014-08-14 | 1,424 | 1,430 | 1,424 | 1,429 | 2,800 | 1,429 |
| 2014-08-13 | 1,425 | 1,428 | 1,422 | 1,424 | 2,300 | 1,424 |
| 2014-08-12 | 1,421 | 1,423 | 1,417 | 1,417 | 3,700 | 1,417 |
| 2014-08-11 | 1,416 | 1,420 | 1,416 | 1,420 | 3,300 | 1,420 |
| 2014-08-08 | 1,415 | 1,420 | 1,410 | 1,412 | 5,500 | 1,412 |
| 2014-08-07 | 1,410 | 1,420 | 1,410 | 1,417 | 6,400 | 1,417 |
| 2014-08-06 | 1,413 | 1,416 | 1,411 | 1,411 | 5,700 | 1,411 |
| 2014-08-05 | 1,416 | 1,419 | 1,413 | 1,415 | 2,700 | 1,415 |
| 2014-08-04 | 1,420 | 1,420 | 1,413 | 1,416 | 2,700 | 1,416 |
| 2014-08-01 | 1,410 | 1,414 | 1,410 | 1,411 | 4,400 | 1,411 |
| 2014-07-31 | 1,414 | 1,414 | 1,410 | 1,410 | 6,200 | 1,410 |
| 2014-07-30 | 1,420 | 1,420 | 1,411 | 1,413 | 10,200 | 1,413 |
| 2014-07-29 | 1,415 | 1,419 | 1,412 | 1,413 | 14,900 | 1,413 |
| 2014-07-28 | 1,426 | 1,426 | 1,416 | 1,419 | 22,100 | 1,419 |
| 2014-07-25 | 1,418 | 1,425 | 1,413 | 1,425 | 16,500 | 1,425 |
| 2014-07-24 | 1,411 | 1,413 | 1,406 | 1,413 | 3,300 | 1,413 |
| 2014-07-23 | 1,408 | 1,412 | 1,404 | 1,405 | 11,700 | 1,405 |
| 2014-07-22 | 1,410 | 1,412 | 1,407 | 1,409 | 11,900 | 1,409 |
| 2014-07-18 | 1,411 | 1,415 | 1,408 | 1,410 | 5,500 | 1,410 |
| 2014-07-17 | 1,414 | 1,415 | 1,408 | 1,411 | 8,500 | 1,411 |
| 2014-07-16 | 1,414 | 1,415 | 1,409 | 1,415 | 11,200 | 1,415 |
| 2014-07-15 | 1,419 | 1,419 | 1,413 | 1,414 | 6,000 | 1,414 |
| 2014-07-14 | 1,430 | 1,430 | 1,415 | 1,415 | 8,400 | 1,415 |
| 2014-07-11 | 1,427 | 1,432 | 1,415 | 1,420 | 11,500 | 1,420 |
| 2014-07-10 | 1,430 | 1,433 | 1,429 | 1,429 | 4,600 | 1,429 |
| 2014-07-09 | 1,430 | 1,433 | 1,430 | 1,432 | 3,000 | 1,432 |
| 2014-07-08 | 1,432 | 1,435 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2014-07-07 | 1,432 | 1,433 | 1,431 | 1,432 | 5,900 | 1,432 |
| 2014-07-04 | 1,432 | 1,434 | 1,430 | 1,432 | 7,200 | 1,432 |
| 2014-07-03 | 1,433 | 1,436 | 1,431 | 1,432 | 4,600 | 1,432 |
| 2014-07-02 | 1,437 | 1,440 | 1,432 | 1,433 | 6,100 | 1,433 |
| 2014-07-01 | 1,445 | 1,446 | 1,433 | 1,435 | 7,100 | 1,435 |
| 2014-06-30 | 1,430 | 1,436 | 1,426 | 1,432 | 7,600 | 1,432 |
| 2014-06-27 | 1,450 | 1,450 | 1,432 | 1,441 | 10,200 | 1,441 |
| 2014-06-26 | 1,434 | 1,436 | 1,431 | 1,432 | 4,400 | 1,432 |
| 2014-06-25 | 1,430 | 1,437 | 1,428 | 1,430 | 4,200 | 1,430 |
| 2014-06-24 | 1,430 | 1,434 | 1,425 | 1,430 | 4,700 | 1,430 |
| 2014-06-23 | 1,432 | 1,434 | 1,427 | 1,428 | 5,400 | 1,428 |
| 2014-06-20 | 1,435 | 1,435 | 1,425 | 1,430 | 5,800 | 1,430 |
| 2014-06-19 | 1,431 | 1,435 | 1,426 | 1,426 | 6,400 | 1,426 |
| 2014-06-18 | 1,411 | 1,428 | 1,411 | 1,428 | 7,300 | 1,428 |
| 2014-06-17 | 1,406 | 1,413 | 1,403 | 1,410 | 5,500 | 1,410 |
| 2014-06-16 | 1,400 | 1,410 | 1,400 | 1,409 | 7,100 | 1,409 |
| 2014-06-13 | 1,389 | 1,396 | 1,388 | 1,396 | 4,700 | 1,396 |
| 2014-06-12 | 1,396 | 1,396 | 1,387 | 1,389 | 4,800 | 1,389 |
| 2014-06-11 | 1,383 | 1,396 | 1,381 | 1,395 | 6,800 | 1,395 |
| 2014-06-10 | 1,389 | 1,394 | 1,385 | 1,385 | 6,300 | 1,385 |
| 2014-06-09 | 1,388 | 1,393 | 1,384 | 1,387 | 9,300 | 1,387 |
| 2014-06-06 | 1,366 | 1,384 | 1,366 | 1,371 | 6,500 | 1,371 |
| 2014-06-05 | 1,365 | 1,368 | 1,362 | 1,368 | 8,400 | 1,368 |
| 2014-06-04 | 1,361 | 1,364 | 1,361 | 1,362 | 5,700 | 1,362 |
| 2014-06-03 | 1,366 | 1,366 | 1,361 | 1,361 | 5,200 | 1,361 |
| 2014-06-02 | 1,362 | 1,365 | 1,360 | 1,360 | 6,300 | 1,360 |
| 2014-05-30 | 1,364 | 1,365 | 1,359 | 1,359 | 5,300 | 1,359 |
| 2014-05-29 | 1,360 | 1,365 | 1,357 | 1,364 | 5,500 | 1,364 |
| 2014-05-28 | 1,363 | 1,367 | 1,360 | 1,362 | 20,100 | 1,362 |
| 2014-05-27 | 1,350 | 1,366 | 1,345 | 1,360 | 17,800 | 1,360 |
| 2014-05-26 | 1,330 | 1,347 | 1,329 | 1,347 | 12,900 | 1,347 |
| 2014-05-23 | 1,322 | 1,328 | 1,322 | 1,323 | 9,900 | 1,323 |
| 2014-05-22 | 1,323 | 1,329 | 1,321 | 1,321 | 5,900 | 1,321 |
| 2014-05-21 | 1,323 | 1,325 | 1,320 | 1,321 | 4,100 | 1,321 |
| 2014-05-20 | 1,325 | 1,330 | 1,322 | 1,323 | 8,400 | 1,323 |
| 2014-05-19 | 1,330 | 1,331 | 1,325 | 1,328 | 9,300 | 1,328 |
| 2014-05-16 | 1,334 | 1,335 | 1,329 | 1,330 | 11,500 | 1,330 |
| 2014-05-15 | 1,336 | 1,336 | 1,332 | 1,334 | 7,000 | 1,334 |
| 2014-05-14 | 1,332 | 1,337 | 1,331 | 1,331 | 9,500 | 1,331 |
| 2014-05-13 | 1,336 | 1,339 | 1,332 | 1,332 | 9,300 | 1,332 |
| 2014-05-12 | 1,336 | 1,340 | 1,335 | 1,335 | 7,200 | 1,335 |
| 2014-05-09 | 1,341 | 1,341 | 1,335 | 1,336 | 8,900 | 1,336 |
| 2014-05-08 | 1,340 | 1,341 | 1,336 | 1,337 | 8,100 | 1,337 |
| 2014-05-07 | 1,340 | 1,350 | 1,338 | 1,340 | 10,700 | 1,340 |
| 2014-05-02 | 1,342 | 1,346 | 1,338 | 1,340 | 8,800 | 1,340 |
| 2014-05-01 | 1,350 | 1,350 | 1,341 | 1,342 | 10,600 | 1,342 |
| 2014-04-30 | 1,360 | 1,360 | 1,341 | 1,344 | 7,700 | 1,344 |
| 2014-04-28 | 1,350 | 1,355 | 1,344 | 1,348 | 12,300 | 1,348 |
| 2014-04-25 | 1,340 | 1,359 | 1,339 | 1,359 | 9,200 | 1,359 |
| 2014-04-24 | 1,341 | 1,343 | 1,338 | 1,338 | 5,900 | 1,338 |
| 2014-04-23 | 1,350 | 1,355 | 1,339 | 1,341 | 10,100 | 1,341 |
| 2014-04-22 | 1,347 | 1,353 | 1,342 | 1,345 | 6,800 | 1,345 |
| 2014-04-21 | 1,362 | 1,362 | 1,347 | 1,348 | 9,900 | 1,348 |
| 2014-04-18 | 1,356 | 1,359 | 1,350 | 1,354 | 5,400 | 1,354 |
| 2014-04-17 | 1,359 | 1,360 | 1,351 | 1,356 | 3,400 | 1,356 |
| 2014-04-16 | 1,355 | 1,360 | 1,351 | 1,355 | 5,200 | 1,355 |
| 2014-04-15 | 1,370 | 1,370 | 1,354 | 1,355 | 3,300 | 1,355 |
| 2014-04-14 | 1,352 | 1,360 | 1,352 | 1,360 | 4,700 | 1,360 |
| 2014-04-11 | 1,345 | 1,353 | 1,341 | 1,352 | 6,300 | 1,352 |
| 2014-04-10 | 1,348 | 1,350 | 1,341 | 1,343 | 7,700 | 1,343 |
| 2014-04-09 | 1,353 | 1,355 | 1,345 | 1,345 | 12,800 | 1,345 |
| 2014-04-08 | 1,367 | 1,367 | 1,359 | 1,360 | 7,100 | 1,360 |
| 2014-04-07 | 1,367 | 1,370 | 1,363 | 1,364 | 10,100 | 1,364 |
| 2014-04-04 | 1,370 | 1,377 | 1,365 | 1,367 | 7,600 | 1,367 |
| 2014-04-03 | 1,369 | 1,371 | 1,366 | 1,366 | 7,800 | 1,366 |
| 2014-04-02 | 1,366 | 1,366 | 1,351 | 1,357 | 7,700 | 1,357 |
| 2014-04-01 | 1,364 | 1,365 | 1,361 | 1,361 | 7,300 | 1,361 |
| 2014-03-31 | 1,360 | 1,365 | 1,354 | 1,364 | 8,000 | 1,364 |
| 2014-03-28 | 1,350 | 1,360 | 1,338 | 1,360 | 8,900 | 1,360 |
| 2014-03-27 | 1,310 | 1,325 | 1,300 | 1,325 | 10,800 | 1,325 |
| 2014-03-26 | 1,323 | 1,323 | 1,308 | 1,308 | 14,300 | 1,308 |
| 2014-03-25 | 1,325 | 1,328 | 1,320 | 1,324 | 9,600 | 1,324 |
| 2014-03-24 | 1,329 | 1,331 | 1,325 | 1,328 | 8,400 | 1,328 |
| 2014-03-20 | 1,353 | 1,353 | 1,329 | 1,330 | 9,900 | 1,330 |
| 2014-03-19 | 1,364 | 1,364 | 1,351 | 1,353 | 13,900 | 1,353 |
| 2014-03-18 | 1,361 | 1,365 | 1,355 | 1,360 | 7,400 | 1,360 |
| 2014-03-17 | 1,366 | 1,369 | 1,359 | 1,361 | 8,700 | 1,361 |
| 2014-03-14 | 1,391 | 1,391 | 1,362 | 1,366 | 11,300 | 1,366 |
| 2014-03-13 | 1,397 | 1,397 | 1,393 | 1,395 | 7,700 | 1,395 |
| 2014-03-12 | 1,410 | 1,410 | 1,397 | 1,397 | 10,700 | 1,397 |
| 2014-03-11 | 1,416 | 1,417 | 1,406 | 1,406 | 9,300 | 1,406 |
| 2014-03-10 | 1,421 | 1,430 | 1,415 | 1,416 | 6,600 | 1,416 |
| 2014-03-07 | 1,424 | 1,430 | 1,421 | 1,421 | 8,700 | 1,421 |
| 2014-03-06 | 1,414 | 1,425 | 1,412 | 1,423 | 7,600 | 1,423 |
| 2014-03-05 | 1,412 | 1,421 | 1,412 | 1,415 | 10,000 | 1,415 |
| 2014-03-04 | 1,421 | 1,421 | 1,406 | 1,412 | 13,100 | 1,412 |
| 2014-03-03 | 1,451 | 1,451 | 1,422 | 1,424 | 14,100 | 1,424 |
| 2014-02-28 | 1,492 | 1,492 | 1,455 | 1,457 | 16,100 | 1,457 |
| 2014-02-27 | 1,480 | 1,493 | 1,478 | 1,493 | 24,100 | 1,493 |
| 2014-02-26 | 1,473 | 1,499 | 1,470 | 1,480 | 82,700 | 1,480 |
| 2014-02-25 | 1,560 | 1,564 | 1,559 | 1,563 | 44,200 | 1,563 |
| 2014-02-24 | 1,555 | 1,559 | 1,554 | 1,559 | 23,300 | 1,559 |
| 2014-02-21 | 1,548 | 1,557 | 1,547 | 1,556 | 22,500 | 1,556 |
| 2014-02-20 | 1,556 | 1,559 | 1,549 | 1,551 | 17,900 | 1,551 |
| 2014-02-19 | 1,555 | 1,559 | 1,549 | 1,557 | 18,800 | 1,557 |
| 2014-02-18 | 1,555 | 1,562 | 1,550 | 1,555 | 12,400 | 1,555 |
| 2014-02-17 | 1,556 | 1,559 | 1,550 | 1,557 | 15,500 | 1,557 |
| 2014-02-14 | 1,562 | 1,564 | 1,551 | 1,559 | 14,000 | 1,559 |
| 2014-02-13 | 1,557 | 1,566 | 1,556 | 1,564 | 11,700 | 1,564 |
| 2014-02-12 | 1,567 | 1,567 | 1,558 | 1,560 | 18,200 | 1,560 |
| 2014-02-10 | 1,564 | 1,585 | 1,558 | 1,567 | 14,200 | 1,567 |
| 2014-02-07 | 1,545 | 1,564 | 1,537 | 1,564 | 11,800 | 1,564 |
| 2014-02-06 | 1,537 | 1,563 | 1,535 | 1,547 | 13,000 | 1,547 |
| 2014-02-05 | 1,570 | 1,570 | 1,538 | 1,538 | 18,700 | 1,538 |
| 2014-02-04 | 1,500 | 1,540 | 1,479 | 1,534 | 38,200 | 1,534 |
| 2014-02-03 | 1,600 | 1,600 | 1,581 | 1,588 | 17,500 | 1,588 |
| 2014-01-31 | 1,610 | 1,619 | 1,600 | 1,603 | 9,500 | 1,603 |
| 2014-01-30 | 1,610 | 1,619 | 1,605 | 1,606 | 9,800 | 1,606 |
| 2014-01-29 | 1,615 | 1,625 | 1,615 | 1,620 | 13,900 | 1,620 |
| 2014-01-28 | 1,598 | 1,609 | 1,597 | 1,604 | 12,700 | 1,604 |
| 2014-01-27 | 1,600 | 1,601 | 1,586 | 1,595 | 24,300 | 1,595 |
| 2014-01-24 | 1,623 | 1,625 | 1,610 | 1,616 | 13,100 | 1,616 |
| 2014-01-23 | 1,620 | 1,625 | 1,618 | 1,623 | 10,000 | 1,623 |
| 2014-01-22 | 1,616 | 1,622 | 1,610 | 1,616 | 11,700 | 1,616 |
| 2014-01-21 | 1,620 | 1,620 | 1,611 | 1,616 | 8,500 | 1,616 |
| 2014-01-20 | 1,604 | 1,615 | 1,604 | 1,613 | 12,000 | 1,613 |
| 2014-01-17 | 1,600 | 1,604 | 1,594 | 1,604 | 10,700 | 1,604 |
| 2014-01-16 | 1,599 | 1,600 | 1,595 | 1,600 | 12,500 | 1,600 |
| 2014-01-15 | 1,598 | 1,598 | 1,585 | 1,591 | 11,100 | 1,591 |
| 2014-01-14 | 1,595 | 1,595 | 1,585 | 1,587 | 14,500 | 1,587 |
| 2014-01-10 | 1,593 | 1,599 | 1,592 | 1,598 | 7,200 | 1,598 |
| 2014-01-09 | 1,584 | 1,599 | 1,582 | 1,592 | 14,300 | 1,592 |
| 2014-01-08 | 1,590 | 1,590 | 1,584 | 1,584 | 11,500 | 1,584 |
| 2014-01-07 | 1,592 | 1,599 | 1,577 | 1,584 | 15,100 | 1,584 |
| 2014-01-06 | 1,545 | 1,579 | 1,540 | 1,577 | 18,200 | 1,577 |
分割・併合履歴 ： [2006-02-23]1株→1.5株
