8214 (株)AOKIホールディングス 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 | 1,225 | 1,236 | 1,222 | 1,227 | 156,100 | 1,227 |
| 2014-12-29 | 1,232 | 1,244 | 1,223 | 1,238 | 122,800 | 1,238 |
| 2014-12-26 | 1,230 | 1,244 | 1,221 | 1,227 | 168,700 | 1,227 |
| 2014-12-25 | 1,222 | 1,228 | 1,212 | 1,223 | 178,300 | 1,223 |
| 2014-12-24 | 1,249 | 1,251 | 1,225 | 1,231 | 289,800 | 1,231 |
| 2014-12-22 | 1,224 | 1,242 | 1,203 | 1,242 | 321,200 | 1,242 |
| 2014-12-19 | 1,179 | 1,202 | 1,170 | 1,202 | 360,100 | 1,202 |
| 2014-12-18 | 1,194 | 1,196 | 1,159 | 1,159 | 276,200 | 1,159 |
| 2014-12-17 | 1,183 | 1,197 | 1,181 | 1,185 | 228,500 | 1,185 |
| 2014-12-16 | 1,179 | 1,185 | 1,166 | 1,180 | 258,500 | 1,180 |
| 2014-12-15 | 1,174 | 1,196 | 1,172 | 1,190 | 243,900 | 1,190 |
| 2014-12-12 | 1,189 | 1,201 | 1,180 | 1,180 | 322,400 | 1,180 |
| 2014-12-11 | 1,170 | 1,187 | 1,163 | 1,183 | 248,100 | 1,183 |
| 2014-12-10 | 1,179 | 1,184 | 1,169 | 1,180 | 227,600 | 1,180 |
| 2014-12-09 | 1,182 | 1,192 | 1,180 | 1,185 | 188,400 | 1,185 |
| 2014-12-08 | 1,198 | 1,198 | 1,169 | 1,182 | 303,900 | 1,182 |
| 2014-12-05 | 1,177 | 1,197 | 1,171 | 1,192 | 318,000 | 1,192 |
| 2014-12-04 | 1,160 | 1,175 | 1,160 | 1,169 | 178,300 | 1,169 |
| 2014-12-03 | 1,155 | 1,170 | 1,152 | 1,156 | 149,000 | 1,156 |
| 2014-12-02 | 1,169 | 1,172 | 1,151 | 1,160 | 308,200 | 1,160 |
| 2014-12-01 | 1,198 | 1,199 | 1,178 | 1,181 | 387,800 | 1,181 |
| 2014-11-28 | 1,181 | 1,202 | 1,181 | 1,198 | 308,800 | 1,198 |
| 2014-11-27 | 1,165 | 1,194 | 1,165 | 1,176 | 369,600 | 1,176 |
| 2014-11-26 | 1,160 | 1,171 | 1,148 | 1,159 | 515,900 | 1,159 |
| 2014-11-25 | 1,127 | 1,156 | 1,124 | 1,143 | 468,200 | 1,143 |
| 2014-11-21 | 1,120 | 1,127 | 1,115 | 1,122 | 187,700 | 1,122 |
| 2014-11-20 | 1,121 | 1,125 | 1,111 | 1,121 | 288,700 | 1,121 |
| 2014-11-19 | 1,134 | 1,143 | 1,115 | 1,123 | 267,700 | 1,123 |
| 2014-11-18 | 1,115 | 1,129 | 1,108 | 1,127 | 334,600 | 1,127 |
| 2014-11-17 | 1,118 | 1,123 | 1,100 | 1,105 | 445,100 | 1,105 |
| 2014-11-14 | 1,109 | 1,118 | 1,100 | 1,115 | 435,200 | 1,115 |
| 2014-11-13 | 1,099 | 1,104 | 1,083 | 1,092 | 527,900 | 1,092 |
| 2014-11-12 | 1,129 | 1,137 | 1,101 | 1,105 | 567,400 | 1,105 |
| 2014-11-11 | 1,141 | 1,148 | 1,111 | 1,129 | 504,200 | 1,129 |
| 2014-11-10 | 1,177 | 1,184 | 1,133 | 1,148 | 559,300 | 1,148 |
| 2014-11-07 | 1,190 | 1,204 | 1,178 | 1,185 | 373,400 | 1,185 |
| 2014-11-06 | 1,210 | 1,230 | 1,188 | 1,188 | 259,700 | 1,188 |
| 2014-11-05 | 1,215 | 1,228 | 1,204 | 1,211 | 295,000 | 1,211 |
| 2014-11-04 | 1,253 | 1,259 | 1,218 | 1,219 | 344,500 | 1,219 |
| 2014-10-31 | 1,246 | 1,247 | 1,219 | 1,239 | 325,200 | 1,239 |
| 2014-10-30 | 1,243 | 1,248 | 1,214 | 1,228 | 748,900 | 1,228 |
| 2014-10-29 | 1,199 | 1,234 | 1,195 | 1,230 | 183,100 | 1,230 |
| 2014-10-28 | 1,191 | 1,202 | 1,185 | 1,194 | 110,800 | 1,194 |
| 2014-10-27 | 1,176 | 1,208 | 1,174 | 1,201 | 183,600 | 1,201 |
| 2014-10-24 | 1,198 | 1,200 | 1,172 | 1,181 | 231,400 | 1,181 |
| 2014-10-23 | 1,211 | 1,217 | 1,191 | 1,196 | 110,300 | 1,196 |
| 2014-10-22 | 1,183 | 1,214 | 1,171 | 1,211 | 191,800 | 1,211 |
| 2014-10-21 | 1,198 | 1,200 | 1,171 | 1,173 | 168,100 | 1,173 |
| 2014-10-20 | 1,169 | 1,196 | 1,167 | 1,195 | 191,300 | 1,195 |
| 2014-10-17 | 1,169 | 1,169 | 1,135 | 1,144 | 382,400 | 1,144 |
| 2014-10-16 | 1,166 | 1,190 | 1,156 | 1,166 | 269,200 | 1,166 |
| 2014-10-15 | 1,186 | 1,204 | 1,186 | 1,194 | 297,800 | 1,194 |
| 2014-10-14 | 1,191 | 1,203 | 1,181 | 1,186 | 219,600 | 1,186 |
| 2014-10-10 | 1,233 | 1,244 | 1,207 | 1,213 | 352,400 | 1,213 |
| 2014-10-09 | 1,287 | 1,293 | 1,261 | 1,263 | 206,400 | 1,263 |
| 2014-10-08 | 1,259 | 1,298 | 1,254 | 1,281 | 488,300 | 1,281 |
| 2014-10-07 | 1,265 | 1,277 | 1,261 | 1,263 | 154,100 | 1,263 |
| 2014-10-06 | 1,276 | 1,286 | 1,264 | 1,274 | 127,400 | 1,274 |
| 2014-10-03 | 1,260 | 1,276 | 1,247 | 1,273 | 159,500 | 1,273 |
| 2014-10-02 | 1,283 | 1,285 | 1,262 | 1,271 | 250,400 | 1,271 |
| 2014-10-01 | 1,265 | 1,296 | 1,265 | 1,284 | 276,400 | 1,284 |
| 2014-09-30 | 1,289 | 1,289 | 1,260 | 1,262 | 120,100 | 1,262 |
| 2014-09-29 | 1,281 | 1,288 | 1,270 | 1,284 | 228,800 | 1,284 |
| 2014-09-26 | 1,300 | 1,300 | 1,280 | 1,285 | 143,100 | 1,285 |
| 2014-09-25 | 1,300 | 1,310 | 1,293 | 1,310 | 314,500 | 1,310 |
| 2014-09-24 | 1,276 | 1,298 | 1,275 | 1,295 | 296,300 | 1,295 |
| 2014-09-22 | 1,289 | 1,290 | 1,267 | 1,273 | 127,100 | 1,273 |
| 2014-09-19 | 1,273 | 1,285 | 1,261 | 1,280 | 307,800 | 1,280 |
| 2014-09-18 | 1,257 | 1,276 | 1,257 | 1,264 | 262,100 | 1,264 |
| 2014-09-17 | 1,273 | 1,277 | 1,256 | 1,257 | 184,000 | 1,257 |
| 2014-09-16 | 1,250 | 1,279 | 1,246 | 1,270 | 329,700 | 1,270 |
| 2014-09-12 | 1,245 | 1,254 | 1,239 | 1,245 | 247,400 | 1,245 |
| 2014-09-11 | 1,238 | 1,248 | 1,235 | 1,243 | 248,000 | 1,243 |
| 2014-09-10 | 1,239 | 1,245 | 1,234 | 1,239 | 190,600 | 1,239 |
| 2014-09-09 | 1,238 | 1,251 | 1,234 | 1,243 | 157,500 | 1,243 |
| 2014-09-08 | 1,271 | 1,274 | 1,231 | 1,235 | 254,400 | 1,235 |
| 2014-09-05 | 1,253 | 1,267 | 1,250 | 1,261 | 184,400 | 1,261 |
| 2014-09-04 | 1,251 | 1,264 | 1,249 | 1,253 | 204,600 | 1,253 |
| 2014-09-03 | 1,261 | 1,264 | 1,248 | 1,250 | 159,300 | 1,250 |
| 2014-09-02 | 1,242 | 1,255 | 1,242 | 1,251 | 132,400 | 1,251 |
| 2014-09-01 | 1,250 | 1,254 | 1,240 | 1,243 | 176,700 | 1,243 |
| 2014-08-29 | 1,259 | 1,265 | 1,238 | 1,244 | 248,800 | 1,244 |
| 2014-08-28 | 1,283 | 1,287 | 1,259 | 1,264 | 178,400 | 1,264 |
| 2014-08-27 | 1,287 | 1,296 | 1,282 | 1,290 | 152,900 | 1,290 |
| 2014-08-26 | 1,303 | 1,303 | 1,279 | 1,287 | 245,100 | 1,287 |
| 2014-08-25 | 1,299 | 1,309 | 1,284 | 1,297 | 222,100 | 1,297 |
| 2014-08-22 | 1,300 | 1,305 | 1,293 | 1,297 | 158,700 | 1,297 |
| 2014-08-21 | 1,308 | 1,314 | 1,297 | 1,302 | 200,100 | 1,302 |
| 2014-08-20 | 1,309 | 1,314 | 1,305 | 1,307 | 164,500 | 1,307 |
| 2014-08-19 | 1,327 | 1,331 | 1,310 | 1,315 | 143,000 | 1,315 |
| 2014-08-18 | 1,324 | 1,326 | 1,315 | 1,319 | 87,400 | 1,319 |
| 2014-08-15 | 1,315 | 1,330 | 1,315 | 1,324 | 151,200 | 1,324 |
| 2014-08-14 | 1,325 | 1,328 | 1,305 | 1,317 | 241,300 | 1,317 |
| 2014-08-13 | 1,326 | 1,329 | 1,312 | 1,323 | 269,900 | 1,323 |
| 2014-08-12 | 1,365 | 1,366 | 1,321 | 1,324 | 389,200 | 1,324 |
| 2014-08-11 | 1,348 | 1,367 | 1,335 | 1,361 | 331,100 | 1,361 |
| 2014-08-08 | 1,330 | 1,354 | 1,312 | 1,329 | 420,300 | 1,329 |
| 2014-08-07 | 1,338 | 1,357 | 1,338 | 1,350 | 255,800 | 1,350 |
| 2014-08-06 | 1,338 | 1,352 | 1,332 | 1,343 | 311,500 | 1,343 |
| 2014-08-05 | 1,334 | 1,365 | 1,334 | 1,337 | 446,500 | 1,337 |
| 2014-08-04 | 1,330 | 1,349 | 1,323 | 1,323 | 347,600 | 1,323 |
| 2014-08-01 | 1,351 | 1,355 | 1,338 | 1,340 | 255,600 | 1,340 |
| 2014-07-31 | 1,356 | 1,363 | 1,349 | 1,357 | 212,200 | 1,357 |
| 2014-07-30 | 1,363 | 1,364 | 1,350 | 1,352 | 222,200 | 1,352 |
| 2014-07-29 | 1,370 | 1,377 | 1,361 | 1,371 | 230,600 | 1,371 |
| 2014-07-28 | 1,385 | 1,397 | 1,377 | 1,382 | 198,100 | 1,382 |
| 2014-07-25 | 1,407 | 1,408 | 1,389 | 1,398 | 168,700 | 1,398 |
| 2014-07-24 | 1,388 | 1,395 | 1,380 | 1,385 | 226,000 | 1,385 |
| 2014-07-23 | 1,390 | 1,399 | 1,379 | 1,382 | 235,300 | 1,382 |
| 2014-07-22 | 1,370 | 1,385 | 1,367 | 1,382 | 284,700 | 1,382 |
| 2014-07-18 | 1,358 | 1,374 | 1,345 | 1,360 | 328,300 | 1,360 |
| 2014-07-17 | 1,357 | 1,391 | 1,350 | 1,366 | 368,100 | 1,366 |
| 2014-07-16 | 1,355 | 1,357 | 1,336 | 1,350 | 375,700 | 1,350 |
| 2014-07-15 | 1,368 | 1,375 | 1,356 | 1,358 | 305,700 | 1,358 |
| 2014-07-14 | 1,365 | 1,380 | 1,361 | 1,377 | 216,900 | 1,377 |
| 2014-07-11 | 1,382 | 1,383 | 1,364 | 1,370 | 235,500 | 1,370 |
| 2014-07-10 | 1,405 | 1,409 | 1,385 | 1,388 | 205,100 | 1,388 |
| 2014-07-09 | 1,396 | 1,405 | 1,389 | 1,401 | 246,800 | 1,401 |
| 2014-07-08 | 1,395 | 1,405 | 1,388 | 1,400 | 279,000 | 1,400 |
| 2014-07-07 | 1,400 | 1,408 | 1,388 | 1,393 | 253,600 | 1,393 |
| 2014-07-04 | 1,400 | 1,412 | 1,385 | 1,402 | 462,400 | 1,402 |
| 2014-07-03 | 1,436 | 1,437 | 1,380 | 1,390 | 637,300 | 1,390 |
| 2014-07-02 | 1,444 | 1,473 | 1,430 | 1,441 | 423,400 | 1,441 |
| 2014-07-01 | 1,430 | 1,433 | 1,418 | 1,428 | 401,400 | 1,428 |
| 2014-06-30 | 1,443 | 1,443 | 1,410 | 1,433 | 482,400 | 1,433 |
| 2014-06-27 | 1,440 | 1,443 | 1,402 | 1,428 | 580,500 | 1,428 |
| 2014-06-26 | 1,470 | 1,470 | 1,428 | 1,438 | 405,400 | 1,438 |
| 2014-06-25 | 1,460 | 1,482 | 1,452 | 1,474 | 298,400 | 1,474 |
| 2014-06-24 | 1,460 | 1,471 | 1,456 | 1,467 | 306,700 | 1,467 |
| 2014-06-23 | 1,457 | 1,479 | 1,450 | 1,459 | 280,100 | 1,459 |
| 2014-06-20 | 1,499 | 1,499 | 1,460 | 1,462 | 341,100 | 1,462 |
| 2014-06-19 | 1,483 | 1,499 | 1,479 | 1,498 | 630,400 | 1,498 |
| 2014-06-18 | 1,463 | 1,484 | 1,463 | 1,477 | 316,000 | 1,477 |
| 2014-06-17 | 1,469 | 1,473 | 1,450 | 1,462 | 193,500 | 1,462 |
| 2014-06-16 | 1,476 | 1,479 | 1,465 | 1,472 | 197,800 | 1,472 |
| 2014-06-13 | 1,455 | 1,478 | 1,452 | 1,476 | 365,800 | 1,476 |
| 2014-06-12 | 1,453 | 1,461 | 1,433 | 1,454 | 280,500 | 1,454 |
| 2014-06-11 | 1,443 | 1,464 | 1,432 | 1,463 | 476,200 | 1,463 |
| 2014-06-10 | 1,443 | 1,457 | 1,426 | 1,430 | 503,600 | 1,430 |
| 2014-06-09 | 1,400 | 1,459 | 1,395 | 1,428 | 875,100 | 1,428 |
| 2014-06-06 | 1,379 | 1,395 | 1,367 | 1,392 | 412,200 | 1,392 |
| 2014-06-05 | 1,379 | 1,391 | 1,350 | 1,375 | 669,700 | 1,375 |
| 2014-06-04 | 1,406 | 1,410 | 1,373 | 1,390 | 603,700 | 1,390 |
| 2014-06-03 | 1,465 | 1,465 | 1,423 | 1,433 | 465,000 | 1,433 |
| 2014-06-02 | 1,437 | 1,483 | 1,437 | 1,478 | 317,000 | 1,478 |
| 2014-05-30 | 1,469 | 1,469 | 1,423 | 1,430 | 389,100 | 1,430 |
| 2014-05-29 | 1,447 | 1,468 | 1,431 | 1,463 | 183,000 | 1,463 |
| 2014-05-28 | 1,455 | 1,462 | 1,443 | 1,448 | 195,300 | 1,448 |
| 2014-05-27 | 1,452 | 1,472 | 1,445 | 1,448 | 167,300 | 1,448 |
| 2014-05-26 | 1,429 | 1,441 | 1,405 | 1,437 | 252,100 | 1,437 |
| 2014-05-23 | 1,393 | 1,408 | 1,393 | 1,399 | 252,400 | 1,399 |
| 2014-05-22 | 1,384 | 1,405 | 1,379 | 1,393 | 149,300 | 1,393 |
| 2014-05-21 | 1,395 | 1,395 | 1,370 | 1,379 | 160,500 | 1,379 |
| 2014-05-20 | 1,401 | 1,408 | 1,385 | 1,399 | 174,000 | 1,399 |
| 2014-05-19 | 1,420 | 1,420 | 1,393 | 1,397 | 118,400 | 1,397 |
| 2014-05-16 | 1,409 | 1,424 | 1,396 | 1,420 | 170,300 | 1,420 |
| 2014-05-15 | 1,421 | 1,432 | 1,397 | 1,428 | 146,800 | 1,428 |
| 2014-05-14 | 1,434 | 1,434 | 1,413 | 1,421 | 180,700 | 1,421 |
| 2014-05-13 | 1,445 | 1,456 | 1,406 | 1,423 | 343,900 | 1,423 |
| 2014-05-12 | 1,443 | 1,472 | 1,421 | 1,445 | 390,800 | 1,445 |
| 2014-05-09 | 1,417 | 1,463 | 1,416 | 1,448 | 405,800 | 1,448 |
| 2014-05-08 | 1,401 | 1,443 | 1,391 | 1,443 | 326,400 | 1,443 |
| 2014-05-07 | 1,395 | 1,409 | 1,380 | 1,401 | 310,600 | 1,401 |
| 2014-05-02 | 1,412 | 1,413 | 1,392 | 1,412 | 188,100 | 1,412 |
| 2014-05-01 | 1,395 | 1,415 | 1,380 | 1,412 | 309,800 | 1,412 |
| 2014-04-30 | 1,385 | 1,402 | 1,376 | 1,391 | 227,200 | 1,391 |
| 2014-04-28 | 1,385 | 1,399 | 1,361 | 1,396 | 281,200 | 1,396 |
| 2014-04-25 | 1,394 | 1,402 | 1,368 | 1,385 | 481,000 | 1,385 |
| 2014-04-24 | 1,361 | 1,403 | 1,361 | 1,392 | 586,000 | 1,392 |
| 2014-04-23 | 1,335 | 1,358 | 1,330 | 1,354 | 331,100 | 1,354 |
| 2014-04-22 | 1,324 | 1,335 | 1,311 | 1,324 | 211,000 | 1,324 |
| 2014-04-21 | 1,323 | 1,340 | 1,321 | 1,325 | 282,800 | 1,325 |
| 2014-04-18 | 1,322 | 1,327 | 1,301 | 1,313 | 164,500 | 1,313 |
| 2014-04-17 | 1,306 | 1,330 | 1,291 | 1,305 | 284,900 | 1,305 |
| 2014-04-16 | 1,271 | 1,301 | 1,271 | 1,292 | 293,600 | 1,292 |
| 2014-04-15 | 1,261 | 1,267 | 1,250 | 1,260 | 275,900 | 1,260 |
| 2014-04-14 | 1,273 | 1,305 | 1,271 | 1,271 | 248,100 | 1,271 |
| 2014-04-11 | 1,260 | 1,287 | 1,246 | 1,272 | 307,600 | 1,272 |
| 2014-04-10 | 1,301 | 1,306 | 1,272 | 1,276 | 366,300 | 1,276 |
| 2014-04-09 | 1,296 | 1,303 | 1,253 | 1,271 | 624,800 | 1,271 |
| 2014-04-08 | 1,320 | 1,335 | 1,301 | 1,306 | 633,400 | 1,306 |
| 2014-04-07 | 1,406 | 1,416 | 1,337 | 1,339 | 894,300 | 1,339 |
| 2014-04-04 | 1,437 | 1,442 | 1,426 | 1,434 | 181,100 | 1,434 |
| 2014-04-03 | 1,450 | 1,454 | 1,436 | 1,445 | 240,600 | 1,445 |
| 2014-04-02 | 1,475 | 1,475 | 1,454 | 1,457 | 185,700 | 1,457 |
| 2014-04-01 | 1,461 | 1,472 | 1,451 | 1,461 | 163,700 | 1,461 |
| 2014-03-31 | 1,477 | 1,479 | 1,438 | 1,466 | 336,500 | 1,466 |
| 2014-03-28 | 1,439 | 1,476 | 1,437 | 1,475 | 387,900 | 1,475 |
| 2014-03-27 | 1,415 | 1,432 | 1,404 | 1,429 | 321,000 | 1,429 |
| 2014-03-26 | 1,442 | 1,442 | 1,415 | 1,435 | 401,900 | 1,435 |
| 2014-03-25 | 1,441 | 1,460 | 1,436 | 1,443 | 310,100 | 1,443 |
| 2014-03-24 | 1,427 | 1,474 | 1,427 | 1,448 | 375,400 | 1,448 |
| 2014-03-20 | 1,470 | 1,470 | 1,441 | 1,447 | 229,700 | 1,447 |
| 2014-03-19 | 1,453 | 1,467 | 1,443 | 1,458 | 214,000 | 1,458 |
| 2014-03-18 | 1,459 | 1,459 | 1,431 | 1,440 | 316,300 | 1,440 |
| 2014-03-17 | 1,462 | 1,472 | 1,445 | 1,456 | 305,300 | 1,456 |
| 2014-03-14 | 1,477 | 1,478 | 1,439 | 1,460 | 507,700 | 1,460 |
| 2014-03-13 | 1,477 | 1,482 | 1,467 | 1,477 | 176,700 | 1,477 |
| 2014-03-12 | 1,471 | 1,483 | 1,467 | 1,472 | 263,100 | 1,472 |
| 2014-03-11 | 1,486 | 1,488 | 1,463 | 1,482 | 553,900 | 1,482 |
| 2014-03-10 | 1,479 | 1,489 | 1,464 | 1,474 | 427,800 | 1,474 |
| 2014-03-07 | 1,455 | 1,480 | 1,455 | 1,477 | 480,300 | 1,477 |
| 2014-03-06 | 1,445 | 1,474 | 1,445 | 1,462 | 624,900 | 1,462 |
| 2014-03-05 | 1,470 | 1,472 | 1,436 | 1,444 | 1,700,900 | 1,444 |
| 2014-03-04 | 1,446 | 1,468 | 1,442 | 1,465 | 500,800 | 1,465 |
| 2014-03-03 | 1,456 | 1,457 | 1,424 | 1,457 | 339,900 | 1,457 |
| 2014-02-28 | 1,470 | 1,471 | 1,431 | 1,457 | 599,700 | 1,457 |
| 2014-02-27 | 1,479 | 1,485 | 1,474 | 1,474 | 840,500 | 1,474 |
| 2014-02-26 | 1,500 | 1,501 | 1,482 | 1,483 | 1,271,200 | 1,483 |
| 2014-02-25 | 1,516 | 1,545 | 1,510 | 1,520 | 966,300 | 1,520 |
| 2014-02-24 | 1,543 | 1,570 | 1,513 | 1,524 | 359,800 | 1,524 |
| 2014-02-21 | 1,515 | 1,563 | 1,515 | 1,553 | 398,700 | 1,553 |
| 2014-02-20 | 1,509 | 1,555 | 1,503 | 1,516 | 458,700 | 1,516 |
| 2014-02-19 | 1,496 | 1,524 | 1,469 | 1,504 | 397,200 | 1,504 |
| 2014-02-18 | 1,490 | 1,516 | 1,470 | 1,500 | 904,600 | 1,500 |
| 2014-02-17 | 1,561 | 1,603 | 1,561 | 1,578 | 146,400 | 1,578 |
| 2014-02-14 | 1,571 | 1,590 | 1,536 | 1,555 | 223,100 | 1,555 |
| 2014-02-13 | 1,576 | 1,598 | 1,564 | 1,569 | 182,600 | 1,569 |
| 2014-02-12 | 1,588 | 1,606 | 1,539 | 1,558 | 337,200 | 1,558 |
| 2014-02-10 | 1,598 | 1,600 | 1,530 | 1,551 | 424,600 | 1,551 |
| 2014-02-07 | 1,668 | 1,668 | 1,598 | 1,615 | 144,200 | 1,615 |
| 2014-02-06 | 1,600 | 1,651 | 1,598 | 1,628 | 271,300 | 1,628 |
| 2014-02-05 | 1,580 | 1,611 | 1,572 | 1,596 | 170,700 | 1,596 |
| 2014-02-04 | 1,600 | 1,606 | 1,555 | 1,567 | 148,300 | 1,567 |
| 2014-02-03 | 1,680 | 1,690 | 1,631 | 1,631 | 196,000 | 1,631 |
| 2014-01-31 | 1,741 | 1,749 | 1,683 | 1,709 | 158,300 | 1,709 |
| 2014-01-30 | 1,762 | 1,762 | 1,729 | 1,739 | 85,100 | 1,739 |
| 2014-01-29 | 1,753 | 1,811 | 1,753 | 1,808 | 86,800 | 1,808 |
| 2014-01-28 | 1,726 | 1,765 | 1,726 | 1,735 | 130,100 | 1,735 |
| 2014-01-27 | 1,746 | 1,765 | 1,723 | 1,729 | 169,600 | 1,729 |
| 2014-01-24 | 1,817 | 1,819 | 1,792 | 1,800 | 114,500 | 1,800 |
| 2014-01-23 | 1,859 | 1,875 | 1,825 | 1,830 | 132,600 | 1,830 |
| 2014-01-22 | 1,854 | 1,876 | 1,825 | 1,869 | 170,400 | 1,869 |
| 2014-01-21 | 1,876 | 1,883 | 1,840 | 1,852 | 221,800 | 1,852 |
| 2014-01-20 | 1,871 | 1,892 | 1,845 | 1,882 | 309,800 | 1,882 |
| 2014-01-17 | 1,845 | 1,904 | 1,845 | 1,897 | 337,300 | 1,897 |
| 2014-01-16 | 1,841 | 1,891 | 1,834 | 1,861 | 377,600 | 1,861 |
| 2014-01-15 | 1,834 | 1,868 | 1,806 | 1,866 | 273,700 | 1,866 |
| 2014-01-14 | 1,800 | 1,822 | 1,773 | 1,803 | 247,500 | 1,803 |
| 2014-01-10 | 1,799 | 1,843 | 1,761 | 1,840 | 241,800 | 1,840 |
| 2014-01-09 | 1,775 | 1,794 | 1,745 | 1,792 | 143,200 | 1,792 |
| 2014-01-08 | 1,812 | 1,826 | 1,768 | 1,772 | 284,100 | 1,772 |
| 2014-01-07 | 1,810 | 1,824 | 1,792 | 1,809 | 156,600 | 1,809 |
| 2014-01-06 | 1,840 | 1,840 | 1,806 | 1,813 | 114,500 | 1,813 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
