8200 (株)リンガーハット 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 | 1,946 | 1,965 | 1,930 | 1,944 | 42,700 | 1,944 |
| 2014-12-29 | 1,917 | 1,947 | 1,917 | 1,945 | 54,300 | 1,945 |
| 2014-12-26 | 1,886 | 1,919 | 1,880 | 1,913 | 59,100 | 1,913 |
| 2014-12-25 | 1,904 | 1,906 | 1,868 | 1,888 | 69,900 | 1,888 |
| 2014-12-24 | 1,865 | 1,898 | 1,849 | 1,898 | 76,500 | 1,898 |
| 2014-12-22 | 1,853 | 1,855 | 1,822 | 1,835 | 44,800 | 1,835 |
| 2014-12-19 | 1,854 | 1,871 | 1,815 | 1,853 | 63,200 | 1,853 |
| 2014-12-18 | 1,799 | 1,838 | 1,795 | 1,837 | 75,100 | 1,837 |
| 2014-12-17 | 1,796 | 1,805 | 1,785 | 1,785 | 40,100 | 1,785 |
| 2014-12-16 | 1,800 | 1,819 | 1,788 | 1,795 | 54,800 | 1,795 |
| 2014-12-15 | 1,787 | 1,814 | 1,785 | 1,800 | 57,800 | 1,800 |
| 2014-12-12 | 1,764 | 1,795 | 1,761 | 1,779 | 88,300 | 1,779 |
| 2014-12-11 | 1,740 | 1,760 | 1,740 | 1,760 | 36,400 | 1,760 |
| 2014-12-10 | 1,754 | 1,760 | 1,745 | 1,745 | 31,700 | 1,745 |
| 2014-12-09 | 1,742 | 1,755 | 1,740 | 1,747 | 24,900 | 1,747 |
| 2014-12-08 | 1,756 | 1,768 | 1,734 | 1,742 | 56,900 | 1,742 |
| 2014-12-05 | 1,732 | 1,752 | 1,730 | 1,752 | 32,400 | 1,752 |
| 2014-12-04 | 1,745 | 1,748 | 1,730 | 1,736 | 39,400 | 1,736 |
| 2014-12-03 | 1,750 | 1,750 | 1,736 | 1,741 | 43,100 | 1,741 |
| 2014-12-02 | 1,739 | 1,747 | 1,736 | 1,746 | 24,900 | 1,746 |
| 2014-12-01 | 1,709 | 1,733 | 1,706 | 1,733 | 49,800 | 1,733 |
| 2014-11-28 | 1,708 | 1,716 | 1,703 | 1,713 | 30,900 | 1,713 |
| 2014-11-27 | 1,710 | 1,710 | 1,700 | 1,700 | 31,700 | 1,700 |
| 2014-11-26 | 1,714 | 1,720 | 1,710 | 1,710 | 22,700 | 1,710 |
| 2014-11-25 | 1,730 | 1,730 | 1,710 | 1,713 | 51,300 | 1,713 |
| 2014-11-21 | 1,728 | 1,728 | 1,710 | 1,721 | 56,600 | 1,721 |
| 2014-11-20 | 1,728 | 1,731 | 1,722 | 1,727 | 26,500 | 1,727 |
| 2014-11-19 | 1,736 | 1,739 | 1,723 | 1,732 | 22,800 | 1,732 |
| 2014-11-18 | 1,722 | 1,735 | 1,722 | 1,730 | 24,000 | 1,730 |
| 2014-11-17 | 1,747 | 1,747 | 1,723 | 1,723 | 33,600 | 1,723 |
| 2014-11-14 | 1,750 | 1,750 | 1,730 | 1,748 | 37,300 | 1,748 |
| 2014-11-13 | 1,715 | 1,750 | 1,715 | 1,737 | 59,100 | 1,737 |
| 2014-11-12 | 1,724 | 1,736 | 1,713 | 1,720 | 39,800 | 1,720 |
| 2014-11-11 | 1,719 | 1,730 | 1,719 | 1,730 | 22,900 | 1,730 |
| 2014-11-10 | 1,730 | 1,730 | 1,719 | 1,728 | 25,400 | 1,728 |
| 2014-11-07 | 1,714 | 1,730 | 1,713 | 1,730 | 45,800 | 1,730 |
| 2014-11-06 | 1,724 | 1,729 | 1,707 | 1,713 | 34,500 | 1,713 |
| 2014-11-05 | 1,725 | 1,730 | 1,705 | 1,724 | 71,000 | 1,724 |
| 2014-11-04 | 1,745 | 1,750 | 1,715 | 1,720 | 118,000 | 1,720 |
| 2014-10-31 | 1,697 | 1,719 | 1,692 | 1,718 | 108,700 | 1,718 |
| 2014-10-30 | 1,691 | 1,700 | 1,690 | 1,695 | 43,300 | 1,695 |
| 2014-10-29 | 1,698 | 1,700 | 1,691 | 1,699 | 40,200 | 1,699 |
| 2014-10-28 | 1,693 | 1,699 | 1,692 | 1,697 | 25,900 | 1,697 |
| 2014-10-27 | 1,687 | 1,699 | 1,686 | 1,695 | 35,000 | 1,695 |
| 2014-10-24 | 1,686 | 1,693 | 1,683 | 1,688 | 34,900 | 1,688 |
| 2014-10-23 | 1,673 | 1,684 | 1,671 | 1,681 | 20,100 | 1,681 |
| 2014-10-22 | 1,668 | 1,686 | 1,668 | 1,685 | 44,000 | 1,685 |
| 2014-10-21 | 1,670 | 1,679 | 1,661 | 1,667 | 38,000 | 1,667 |
| 2014-10-20 | 1,635 | 1,672 | 1,632 | 1,660 | 36,700 | 1,660 |
| 2014-10-17 | 1,620 | 1,630 | 1,611 | 1,614 | 44,400 | 1,614 |
| 2014-10-16 | 1,621 | 1,636 | 1,621 | 1,624 | 37,600 | 1,624 |
| 2014-10-15 | 1,637 | 1,652 | 1,632 | 1,640 | 30,700 | 1,640 |
| 2014-10-14 | 1,610 | 1,666 | 1,610 | 1,637 | 71,600 | 1,637 |
| 2014-10-10 | 1,631 | 1,638 | 1,612 | 1,624 | 41,900 | 1,624 |
| 2014-10-09 | 1,672 | 1,672 | 1,640 | 1,642 | 34,800 | 1,642 |
| 2014-10-08 | 1,660 | 1,670 | 1,658 | 1,658 | 51,100 | 1,658 |
| 2014-10-07 | 1,689 | 1,698 | 1,682 | 1,683 | 44,800 | 1,683 |
| 2014-10-06 | 1,682 | 1,693 | 1,682 | 1,686 | 21,800 | 1,686 |
| 2014-10-03 | 1,657 | 1,679 | 1,657 | 1,679 | 36,400 | 1,679 |
| 2014-10-02 | 1,676 | 1,678 | 1,657 | 1,657 | 33,100 | 1,657 |
| 2014-10-01 | 1,678 | 1,697 | 1,677 | 1,688 | 34,900 | 1,688 |
| 2014-09-30 | 1,687 | 1,692 | 1,677 | 1,683 | 29,500 | 1,683 |
| 2014-09-29 | 1,697 | 1,698 | 1,685 | 1,693 | 27,000 | 1,693 |
| 2014-09-26 | 1,690 | 1,700 | 1,687 | 1,696 | 46,700 | 1,696 |
| 2014-09-25 | 1,694 | 1,700 | 1,688 | 1,699 | 79,100 | 1,699 |
| 2014-09-24 | 1,673 | 1,695 | 1,672 | 1,693 | 77,300 | 1,693 |
| 2014-09-22 | 1,685 | 1,687 | 1,675 | 1,680 | 39,900 | 1,680 |
| 2014-09-19 | 1,678 | 1,687 | 1,678 | 1,685 | 67,700 | 1,685 |
| 2014-09-18 | 1,668 | 1,687 | 1,666 | 1,680 | 74,600 | 1,680 |
| 2014-09-17 | 1,669 | 1,674 | 1,661 | 1,669 | 37,300 | 1,669 |
| 2014-09-16 | 1,632 | 1,674 | 1,632 | 1,669 | 91,300 | 1,669 |
| 2014-09-12 | 1,634 | 1,637 | 1,627 | 1,634 | 52,600 | 1,634 |
| 2014-09-11 | 1,645 | 1,648 | 1,630 | 1,634 | 41,800 | 1,634 |
| 2014-09-10 | 1,635 | 1,638 | 1,629 | 1,637 | 31,900 | 1,637 |
| 2014-09-09 | 1,641 | 1,643 | 1,631 | 1,632 | 26,700 | 1,632 |
| 2014-09-08 | 1,640 | 1,642 | 1,625 | 1,640 | 50,800 | 1,640 |
| 2014-09-05 | 1,643 | 1,643 | 1,625 | 1,629 | 52,200 | 1,629 |
| 2014-09-04 | 1,625 | 1,629 | 1,618 | 1,624 | 30,700 | 1,624 |
| 2014-09-03 | 1,640 | 1,640 | 1,618 | 1,624 | 59,400 | 1,624 |
| 2014-09-02 | 1,620 | 1,626 | 1,614 | 1,623 | 53,600 | 1,623 |
| 2014-09-01 | 1,610 | 1,617 | 1,599 | 1,614 | 75,400 | 1,614 |
| 2014-08-29 | 1,620 | 1,627 | 1,607 | 1,610 | 113,800 | 1,610 |
| 2014-08-28 | 1,655 | 1,659 | 1,626 | 1,633 | 141,600 | 1,633 |
| 2014-08-27 | 1,660 | 1,672 | 1,656 | 1,664 | 323,600 | 1,664 |
| 2014-08-26 | 1,685 | 1,698 | 1,682 | 1,692 | 392,200 | 1,692 |
| 2014-08-25 | 1,695 | 1,701 | 1,693 | 1,693 | 164,700 | 1,693 |
| 2014-08-22 | 1,695 | 1,696 | 1,692 | 1,696 | 64,300 | 1,696 |
| 2014-08-21 | 1,695 | 1,697 | 1,693 | 1,695 | 60,100 | 1,695 |
| 2014-08-20 | 1,698 | 1,700 | 1,695 | 1,699 | 67,400 | 1,699 |
| 2014-08-19 | 1,698 | 1,700 | 1,695 | 1,700 | 56,300 | 1,700 |
| 2014-08-18 | 1,692 | 1,699 | 1,691 | 1,695 | 52,600 | 1,695 |
| 2014-08-15 | 1,689 | 1,692 | 1,688 | 1,691 | 26,600 | 1,691 |
| 2014-08-14 | 1,691 | 1,693 | 1,687 | 1,689 | 55,600 | 1,689 |
| 2014-08-13 | 1,687 | 1,697 | 1,683 | 1,691 | 53,600 | 1,691 |
| 2014-08-12 | 1,679 | 1,685 | 1,676 | 1,685 | 43,400 | 1,685 |
| 2014-08-11 | 1,671 | 1,680 | 1,661 | 1,677 | 44,000 | 1,677 |
| 2014-08-08 | 1,660 | 1,670 | 1,640 | 1,654 | 74,300 | 1,654 |
| 2014-08-07 | 1,651 | 1,663 | 1,651 | 1,661 | 37,200 | 1,661 |
| 2014-08-06 | 1,666 | 1,668 | 1,650 | 1,650 | 70,300 | 1,650 |
| 2014-08-05 | 1,674 | 1,686 | 1,669 | 1,669 | 50,900 | 1,669 |
| 2014-08-04 | 1,679 | 1,683 | 1,671 | 1,674 | 52,900 | 1,674 |
| 2014-08-01 | 1,670 | 1,691 | 1,670 | 1,681 | 50,700 | 1,681 |
| 2014-07-31 | 1,692 | 1,698 | 1,687 | 1,693 | 59,100 | 1,693 |
| 2014-07-30 | 1,678 | 1,690 | 1,673 | 1,688 | 55,100 | 1,688 |
| 2014-07-29 | 1,675 | 1,680 | 1,665 | 1,678 | 55,300 | 1,678 |
| 2014-07-28 | 1,656 | 1,673 | 1,656 | 1,669 | 50,700 | 1,669 |
| 2014-07-25 | 1,658 | 1,658 | 1,641 | 1,654 | 48,800 | 1,654 |
| 2014-07-24 | 1,650 | 1,666 | 1,646 | 1,651 | 69,900 | 1,651 |
| 2014-07-23 | 1,643 | 1,646 | 1,636 | 1,645 | 45,000 | 1,645 |
| 2014-07-22 | 1,645 | 1,650 | 1,633 | 1,640 | 58,600 | 1,640 |
| 2014-07-18 | 1,630 | 1,640 | 1,626 | 1,635 | 74,600 | 1,635 |
| 2014-07-17 | 1,617 | 1,667 | 1,611 | 1,651 | 150,500 | 1,651 |
| 2014-07-16 | 1,619 | 1,623 | 1,609 | 1,612 | 70,700 | 1,612 |
| 2014-07-15 | 1,630 | 1,637 | 1,611 | 1,618 | 82,300 | 1,618 |
| 2014-07-14 | 1,630 | 1,632 | 1,600 | 1,607 | 120,800 | 1,607 |
| 2014-07-11 | 1,667 | 1,667 | 1,641 | 1,646 | 56,100 | 1,646 |
| 2014-07-10 | 1,690 | 1,694 | 1,676 | 1,676 | 28,300 | 1,676 |
| 2014-07-09 | 1,693 | 1,697 | 1,684 | 1,688 | 39,700 | 1,688 |
| 2014-07-08 | 1,700 | 1,705 | 1,695 | 1,697 | 39,600 | 1,697 |
| 2014-07-07 | 1,699 | 1,703 | 1,697 | 1,703 | 38,600 | 1,703 |
| 2014-07-04 | 1,694 | 1,699 | 1,691 | 1,698 | 24,400 | 1,698 |
| 2014-07-03 | 1,700 | 1,700 | 1,688 | 1,689 | 37,700 | 1,689 |
| 2014-07-02 | 1,690 | 1,704 | 1,685 | 1,700 | 60,200 | 1,700 |
| 2014-07-01 | 1,681 | 1,695 | 1,680 | 1,684 | 60,700 | 1,684 |
| 2014-06-30 | 1,642 | 1,700 | 1,640 | 1,695 | 133,500 | 1,695 |
| 2014-06-27 | 1,658 | 1,665 | 1,626 | 1,644 | 59,400 | 1,644 |
| 2014-06-26 | 1,666 | 1,675 | 1,660 | 1,670 | 49,700 | 1,670 |
| 2014-06-25 | 1,648 | 1,688 | 1,627 | 1,669 | 102,800 | 1,669 |
| 2014-06-24 | 1,607 | 1,649 | 1,607 | 1,646 | 74,800 | 1,646 |
| 2014-06-23 | 1,581 | 1,602 | 1,581 | 1,602 | 47,700 | 1,602 |
| 2014-06-20 | 1,569 | 1,581 | 1,569 | 1,581 | 41,800 | 1,581 |
| 2014-06-19 | 1,558 | 1,568 | 1,555 | 1,568 | 39,200 | 1,568 |
| 2014-06-18 | 1,552 | 1,556 | 1,552 | 1,555 | 27,400 | 1,555 |
| 2014-06-17 | 1,544 | 1,552 | 1,544 | 1,552 | 29,200 | 1,552 |
| 2014-06-16 | 1,551 | 1,551 | 1,547 | 1,547 | 20,000 | 1,547 |
| 2014-06-13 | 1,550 | 1,550 | 1,544 | 1,549 | 43,400 | 1,549 |
| 2014-06-12 | 1,546 | 1,550 | 1,541 | 1,550 | 27,700 | 1,550 |
| 2014-06-11 | 1,545 | 1,549 | 1,545 | 1,548 | 18,800 | 1,548 |
| 2014-06-10 | 1,548 | 1,550 | 1,542 | 1,544 | 25,600 | 1,544 |
| 2014-06-09 | 1,542 | 1,545 | 1,541 | 1,542 | 17,900 | 1,542 |
| 2014-06-06 | 1,539 | 1,542 | 1,536 | 1,540 | 24,100 | 1,540 |
| 2014-06-05 | 1,533 | 1,538 | 1,532 | 1,534 | 23,900 | 1,534 |
| 2014-06-04 | 1,524 | 1,534 | 1,524 | 1,532 | 19,600 | 1,532 |
| 2014-06-03 | 1,520 | 1,533 | 1,519 | 1,527 | 35,600 | 1,527 |
| 2014-06-02 | 1,522 | 1,525 | 1,518 | 1,521 | 37,700 | 1,521 |
| 2014-05-30 | 1,517 | 1,523 | 1,516 | 1,523 | 19,800 | 1,523 |
| 2014-05-29 | 1,521 | 1,530 | 1,517 | 1,522 | 14,600 | 1,522 |
| 2014-05-28 | 1,520 | 1,535 | 1,520 | 1,524 | 49,000 | 1,524 |
| 2014-05-27 | 1,519 | 1,525 | 1,516 | 1,520 | 17,100 | 1,520 |
| 2014-05-26 | 1,515 | 1,519 | 1,506 | 1,519 | 19,300 | 1,519 |
| 2014-05-23 | 1,502 | 1,514 | 1,496 | 1,506 | 16,600 | 1,506 |
| 2014-05-22 | 1,494 | 1,502 | 1,490 | 1,502 | 11,600 | 1,502 |
| 2014-05-21 | 1,490 | 1,498 | 1,487 | 1,489 | 13,000 | 1,489 |
| 2014-05-20 | 1,491 | 1,497 | 1,491 | 1,491 | 14,600 | 1,491 |
| 2014-05-19 | 1,509 | 1,509 | 1,491 | 1,491 | 18,800 | 1,491 |
| 2014-05-16 | 1,507 | 1,511 | 1,499 | 1,499 | 29,000 | 1,499 |
| 2014-05-15 | 1,513 | 1,514 | 1,505 | 1,508 | 15,500 | 1,508 |
| 2014-05-14 | 1,524 | 1,527 | 1,514 | 1,516 | 14,800 | 1,516 |
| 2014-05-13 | 1,520 | 1,527 | 1,520 | 1,527 | 19,800 | 1,527 |
| 2014-05-12 | 1,525 | 1,526 | 1,515 | 1,518 | 22,300 | 1,518 |
| 2014-05-09 | 1,519 | 1,523 | 1,511 | 1,522 | 23,800 | 1,522 |
| 2014-05-08 | 1,515 | 1,520 | 1,509 | 1,516 | 19,600 | 1,516 |
| 2014-05-07 | 1,526 | 1,529 | 1,507 | 1,511 | 58,500 | 1,511 |
| 2014-05-02 | 1,518 | 1,527 | 1,515 | 1,526 | 37,800 | 1,526 |
| 2014-05-01 | 1,519 | 1,524 | 1,512 | 1,524 | 45,100 | 1,524 |
| 2014-04-30 | 1,520 | 1,520 | 1,514 | 1,519 | 23,100 | 1,519 |
| 2014-04-28 | 1,515 | 1,518 | 1,508 | 1,513 | 18,100 | 1,513 |
| 2014-04-25 | 1,522 | 1,529 | 1,519 | 1,525 | 52,500 | 1,525 |
| 2014-04-24 | 1,511 | 1,524 | 1,509 | 1,522 | 54,600 | 1,522 |
| 2014-04-23 | 1,504 | 1,513 | 1,492 | 1,511 | 52,300 | 1,511 |
| 2014-04-22 | 1,500 | 1,510 | 1,500 | 1,507 | 37,400 | 1,507 |
| 2014-04-21 | 1,498 | 1,507 | 1,495 | 1,500 | 22,200 | 1,500 |
| 2014-04-18 | 1,500 | 1,502 | 1,495 | 1,502 | 25,000 | 1,502 |
| 2014-04-17 | 1,503 | 1,503 | 1,497 | 1,500 | 30,300 | 1,500 |
| 2014-04-16 | 1,495 | 1,503 | 1,492 | 1,503 | 45,400 | 1,503 |
| 2014-04-15 | 1,495 | 1,499 | 1,482 | 1,494 | 46,900 | 1,494 |
| 2014-04-14 | 1,447 | 1,496 | 1,447 | 1,490 | 71,100 | 1,490 |
| 2014-04-11 | 1,440 | 1,455 | 1,434 | 1,443 | 23,700 | 1,443 |
| 2014-04-10 | 1,460 | 1,470 | 1,452 | 1,453 | 34,500 | 1,453 |
| 2014-04-09 | 1,450 | 1,453 | 1,437 | 1,437 | 38,800 | 1,437 |
| 2014-04-08 | 1,477 | 1,480 | 1,461 | 1,461 | 28,900 | 1,461 |
| 2014-04-07 | 1,487 | 1,488 | 1,478 | 1,478 | 17,400 | 1,478 |
| 2014-04-04 | 1,490 | 1,492 | 1,484 | 1,491 | 19,700 | 1,491 |
| 2014-04-03 | 1,487 | 1,497 | 1,479 | 1,493 | 37,100 | 1,493 |
| 2014-04-02 | 1,490 | 1,497 | 1,486 | 1,488 | 52,800 | 1,488 |
| 2014-04-01 | 1,479 | 1,488 | 1,469 | 1,487 | 46,700 | 1,487 |
| 2014-03-31 | 1,479 | 1,479 | 1,460 | 1,478 | 44,400 | 1,478 |
| 2014-03-28 | 1,456 | 1,477 | 1,456 | 1,477 | 53,300 | 1,477 |
| 2014-03-27 | 1,452 | 1,463 | 1,421 | 1,456 | 51,300 | 1,456 |
| 2014-03-26 | 1,458 | 1,462 | 1,451 | 1,455 | 62,800 | 1,455 |
| 2014-03-25 | 1,450 | 1,464 | 1,443 | 1,450 | 82,100 | 1,450 |
| 2014-03-24 | 1,401 | 1,450 | 1,401 | 1,445 | 102,500 | 1,445 |
| 2014-03-20 | 1,417 | 1,420 | 1,393 | 1,393 | 41,400 | 1,393 |
| 2014-03-19 | 1,385 | 1,413 | 1,383 | 1,406 | 36,000 | 1,406 |
| 2014-03-18 | 1,369 | 1,392 | 1,369 | 1,385 | 38,700 | 1,385 |
| 2014-03-17 | 1,376 | 1,380 | 1,354 | 1,360 | 62,000 | 1,360 |
| 2014-03-14 | 1,401 | 1,404 | 1,381 | 1,381 | 115,300 | 1,381 |
| 2014-03-13 | 1,418 | 1,424 | 1,411 | 1,414 | 41,600 | 1,414 |
| 2014-03-12 | 1,434 | 1,434 | 1,418 | 1,418 | 48,900 | 1,418 |
| 2014-03-11 | 1,434 | 1,442 | 1,423 | 1,434 | 34,500 | 1,434 |
| 2014-03-10 | 1,431 | 1,441 | 1,430 | 1,431 | 38,800 | 1,431 |
| 2014-03-07 | 1,435 | 1,448 | 1,435 | 1,448 | 57,900 | 1,448 |
| 2014-03-06 | 1,430 | 1,433 | 1,416 | 1,427 | 49,800 | 1,427 |
| 2014-03-05 | 1,446 | 1,447 | 1,427 | 1,431 | 44,800 | 1,431 |
| 2014-03-04 | 1,423 | 1,448 | 1,413 | 1,438 | 70,200 | 1,438 |
| 2014-03-03 | 1,442 | 1,455 | 1,416 | 1,424 | 74,300 | 1,424 |
| 2014-02-28 | 1,456 | 1,456 | 1,425 | 1,432 | 129,600 | 1,432 |
| 2014-02-27 | 1,457 | 1,465 | 1,445 | 1,456 | 101,900 | 1,456 |
| 2014-02-26 | 1,466 | 1,468 | 1,451 | 1,456 | 316,400 | 1,456 |
| 2014-02-25 | 1,498 | 1,504 | 1,485 | 1,486 | 488,200 | 1,486 |
| 2014-02-24 | 1,504 | 1,511 | 1,500 | 1,506 | 170,700 | 1,506 |
| 2014-02-21 | 1,506 | 1,514 | 1,500 | 1,506 | 95,700 | 1,506 |
| 2014-02-20 | 1,506 | 1,514 | 1,501 | 1,506 | 78,100 | 1,506 |
| 2014-02-19 | 1,505 | 1,514 | 1,505 | 1,507 | 51,600 | 1,507 |
| 2014-02-18 | 1,510 | 1,516 | 1,505 | 1,514 | 77,100 | 1,514 |
| 2014-02-17 | 1,502 | 1,522 | 1,502 | 1,513 | 56,000 | 1,513 |
| 2014-02-14 | 1,522 | 1,529 | 1,500 | 1,508 | 67,500 | 1,508 |
| 2014-02-13 | 1,533 | 1,533 | 1,524 | 1,526 | 37,300 | 1,526 |
| 2014-02-12 | 1,525 | 1,542 | 1,521 | 1,532 | 78,900 | 1,532 |
| 2014-02-10 | 1,527 | 1,527 | 1,506 | 1,517 | 56,600 | 1,517 |
| 2014-02-07 | 1,498 | 1,509 | 1,486 | 1,500 | 51,600 | 1,500 |
| 2014-02-06 | 1,465 | 1,488 | 1,465 | 1,479 | 54,000 | 1,479 |
| 2014-02-05 | 1,451 | 1,476 | 1,440 | 1,463 | 87,500 | 1,463 |
| 2014-02-04 | 1,479 | 1,479 | 1,427 | 1,427 | 175,900 | 1,427 |
| 2014-02-03 | 1,495 | 1,512 | 1,492 | 1,494 | 68,700 | 1,494 |
| 2014-01-31 | 1,498 | 1,512 | 1,483 | 1,496 | 73,100 | 1,496 |
| 2014-01-30 | 1,502 | 1,503 | 1,486 | 1,491 | 111,900 | 1,491 |
| 2014-01-29 | 1,515 | 1,535 | 1,507 | 1,526 | 83,200 | 1,526 |
| 2014-01-28 | 1,491 | 1,515 | 1,487 | 1,491 | 94,800 | 1,491 |
| 2014-01-27 | 1,490 | 1,499 | 1,481 | 1,486 | 79,900 | 1,486 |
| 2014-01-24 | 1,520 | 1,520 | 1,497 | 1,502 | 153,200 | 1,502 |
| 2014-01-23 | 1,541 | 1,548 | 1,526 | 1,527 | 87,800 | 1,527 |
| 2014-01-22 | 1,530 | 1,543 | 1,517 | 1,526 | 91,400 | 1,526 |
| 2014-01-21 | 1,549 | 1,550 | 1,532 | 1,532 | 93,800 | 1,532 |
| 2014-01-20 | 1,547 | 1,555 | 1,544 | 1,549 | 59,400 | 1,549 |
| 2014-01-17 | 1,542 | 1,553 | 1,535 | 1,547 | 59,400 | 1,547 |
| 2014-01-16 | 1,549 | 1,559 | 1,540 | 1,542 | 113,900 | 1,542 |
| 2014-01-15 | 1,526 | 1,549 | 1,526 | 1,549 | 94,600 | 1,549 |
| 2014-01-14 | 1,508 | 1,535 | 1,500 | 1,526 | 124,400 | 1,526 |
| 2014-01-10 | 1,504 | 1,510 | 1,492 | 1,508 | 64,200 | 1,508 |
| 2014-01-09 | 1,516 | 1,516 | 1,502 | 1,504 | 54,800 | 1,504 |
| 2014-01-08 | 1,508 | 1,516 | 1,501 | 1,516 | 54,200 | 1,516 |
| 2014-01-07 | 1,498 | 1,513 | 1,494 | 1,508 | 76,300 | 1,508 |
| 2014-01-06 | 1,485 | 1,500 | 1,483 | 1,498 | 84,000 | 1,498 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
