8237 (株)松屋 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 | 1,647 | 1,647 | 1,607 | 1,609 | 63,100 | 1,609 |
| 2014-12-29 | 1,631 | 1,651 | 1,614 | 1,631 | 70,500 | 1,631 |
| 2014-12-26 | 1,561 | 1,618 | 1,560 | 1,614 | 65,000 | 1,614 |
| 2014-12-25 | 1,586 | 1,608 | 1,563 | 1,568 | 72,900 | 1,568 |
| 2014-12-24 | 1,610 | 1,610 | 1,561 | 1,586 | 102,600 | 1,586 |
| 2014-12-22 | 1,620 | 1,620 | 1,570 | 1,578 | 128,500 | 1,578 |
| 2014-12-19 | 1,650 | 1,658 | 1,616 | 1,620 | 98,600 | 1,620 |
| 2014-12-18 | 1,610 | 1,635 | 1,589 | 1,619 | 101,700 | 1,619 |
| 2014-12-17 | 1,566 | 1,594 | 1,548 | 1,556 | 81,600 | 1,556 |
| 2014-12-16 | 1,602 | 1,621 | 1,565 | 1,583 | 105,000 | 1,583 |
| 2014-12-15 | 1,635 | 1,661 | 1,621 | 1,637 | 87,100 | 1,637 |
| 2014-12-12 | 1,602 | 1,658 | 1,602 | 1,636 | 137,500 | 1,636 |
| 2014-12-11 | 1,587 | 1,655 | 1,580 | 1,628 | 111,500 | 1,628 |
| 2014-12-10 | 1,619 | 1,642 | 1,602 | 1,616 | 88,300 | 1,616 |
| 2014-12-09 | 1,646 | 1,661 | 1,623 | 1,626 | 54,700 | 1,626 |
| 2014-12-08 | 1,671 | 1,685 | 1,622 | 1,652 | 100,100 | 1,652 |
| 2014-12-05 | 1,675 | 1,677 | 1,644 | 1,667 | 125,300 | 1,667 |
| 2014-12-04 | 1,702 | 1,712 | 1,671 | 1,678 | 112,700 | 1,678 |
| 2014-12-03 | 1,772 | 1,777 | 1,694 | 1,702 | 172,000 | 1,702 |
| 2014-12-02 | 1,785 | 1,791 | 1,716 | 1,745 | 175,400 | 1,745 |
| 2014-12-01 | 1,750 | 1,825 | 1,750 | 1,803 | 193,100 | 1,803 |
| 2014-11-28 | 1,664 | 1,745 | 1,664 | 1,744 | 178,800 | 1,744 |
| 2014-11-27 | 1,656 | 1,745 | 1,636 | 1,659 | 212,000 | 1,659 |
| 2014-11-26 | 1,642 | 1,669 | 1,620 | 1,647 | 89,900 | 1,647 |
| 2014-11-25 | 1,680 | 1,680 | 1,630 | 1,643 | 118,000 | 1,643 |
| 2014-11-21 | 1,600 | 1,648 | 1,600 | 1,640 | 164,900 | 1,640 |
| 2014-11-20 | 1,620 | 1,641 | 1,600 | 1,601 | 91,700 | 1,601 |
| 2014-11-19 | 1,650 | 1,684 | 1,618 | 1,618 | 110,300 | 1,618 |
| 2014-11-18 | 1,600 | 1,648 | 1,592 | 1,633 | 87,200 | 1,633 |
| 2014-11-17 | 1,611 | 1,645 | 1,591 | 1,608 | 156,200 | 1,608 |
| 2014-11-14 | 1,616 | 1,649 | 1,592 | 1,645 | 191,600 | 1,645 |
| 2014-11-13 | 1,569 | 1,594 | 1,547 | 1,585 | 107,500 | 1,585 |
| 2014-11-12 | 1,554 | 1,615 | 1,536 | 1,572 | 148,600 | 1,572 |
| 2014-11-11 | 1,530 | 1,550 | 1,507 | 1,533 | 89,200 | 1,533 |
| 2014-11-10 | 1,495 | 1,535 | 1,481 | 1,529 | 96,500 | 1,529 |
| 2014-11-07 | 1,500 | 1,537 | 1,483 | 1,506 | 159,400 | 1,506 |
| 2014-11-06 | 1,584 | 1,600 | 1,520 | 1,522 | 129,500 | 1,522 |
| 2014-11-05 | 1,623 | 1,634 | 1,560 | 1,589 | 173,300 | 1,589 |
| 2014-11-04 | 1,687 | 1,900 | 1,602 | 1,624 | 382,200 | 1,624 |
| 2014-10-31 | 1,470 | 1,550 | 1,466 | 1,542 | 231,400 | 1,542 |
| 2014-10-30 | 1,470 | 1,482 | 1,454 | 1,454 | 88,300 | 1,454 |
| 2014-10-29 | 1,455 | 1,489 | 1,454 | 1,472 | 121,200 | 1,472 |
| 2014-10-28 | 1,424 | 1,464 | 1,419 | 1,449 | 124,600 | 1,449 |
| 2014-10-27 | 1,425 | 1,439 | 1,401 | 1,426 | 111,600 | 1,426 |
| 2014-10-24 | 1,430 | 1,430 | 1,390 | 1,406 | 80,200 | 1,406 |
| 2014-10-23 | 1,365 | 1,419 | 1,353 | 1,401 | 228,100 | 1,401 |
| 2014-10-22 | 1,315 | 1,394 | 1,289 | 1,385 | 378,200 | 1,385 |
| 2014-10-21 | 1,255 | 1,264 | 1,239 | 1,255 | 110,300 | 1,255 |
| 2014-10-20 | 1,240 | 1,275 | 1,231 | 1,266 | 96,100 | 1,266 |
| 2014-10-17 | 1,239 | 1,245 | 1,187 | 1,199 | 160,900 | 1,199 |
| 2014-10-16 | 1,233 | 1,255 | 1,214 | 1,219 | 120,500 | 1,219 |
| 2014-10-15 | 1,241 | 1,270 | 1,210 | 1,263 | 189,400 | 1,263 |
| 2014-10-14 | 1,235 | 1,248 | 1,220 | 1,227 | 199,800 | 1,227 |
| 2014-10-10 | 1,258 | 1,294 | 1,190 | 1,254 | 686,600 | 1,254 |
| 2014-10-09 | 1,337 | 1,346 | 1,305 | 1,309 | 151,900 | 1,309 |
| 2014-10-08 | 1,335 | 1,357 | 1,314 | 1,331 | 158,600 | 1,331 |
| 2014-10-07 | 1,409 | 1,413 | 1,359 | 1,360 | 133,700 | 1,360 |
| 2014-10-06 | 1,378 | 1,418 | 1,377 | 1,406 | 93,800 | 1,406 |
| 2014-10-03 | 1,351 | 1,366 | 1,325 | 1,348 | 129,700 | 1,348 |
| 2014-10-02 | 1,386 | 1,394 | 1,348 | 1,360 | 173,600 | 1,360 |
| 2014-10-01 | 1,370 | 1,450 | 1,369 | 1,396 | 257,300 | 1,396 |
| 2014-09-30 | 1,360 | 1,376 | 1,345 | 1,363 | 137,200 | 1,363 |
| 2014-09-29 | 1,351 | 1,364 | 1,321 | 1,352 | 164,500 | 1,352 |
| 2014-09-26 | 1,300 | 1,350 | 1,297 | 1,346 | 184,600 | 1,346 |
| 2014-09-25 | 1,286 | 1,309 | 1,275 | 1,303 | 175,300 | 1,303 |
| 2014-09-24 | 1,262 | 1,273 | 1,244 | 1,272 | 137,800 | 1,272 |
| 2014-09-22 | 1,267 | 1,272 | 1,250 | 1,264 | 87,500 | 1,264 |
| 2014-09-19 | 1,231 | 1,267 | 1,223 | 1,254 | 222,300 | 1,254 |
| 2014-09-18 | 1,205 | 1,238 | 1,200 | 1,231 | 148,500 | 1,231 |
| 2014-09-17 | 1,200 | 1,218 | 1,196 | 1,205 | 86,600 | 1,205 |
| 2014-09-16 | 1,180 | 1,217 | 1,177 | 1,209 | 109,200 | 1,209 |
| 2014-09-12 | 1,207 | 1,211 | 1,183 | 1,188 | 153,500 | 1,188 |
| 2014-09-11 | 1,224 | 1,240 | 1,206 | 1,208 | 107,500 | 1,208 |
| 2014-09-10 | 1,200 | 1,218 | 1,191 | 1,215 | 76,800 | 1,215 |
| 2014-09-09 | 1,201 | 1,210 | 1,195 | 1,206 | 53,500 | 1,206 |
| 2014-09-08 | 1,208 | 1,214 | 1,191 | 1,199 | 67,500 | 1,199 |
| 2014-09-05 | 1,210 | 1,218 | 1,184 | 1,196 | 46,400 | 1,196 |
| 2014-09-04 | 1,214 | 1,219 | 1,195 | 1,200 | 83,800 | 1,200 |
| 2014-09-03 | 1,230 | 1,239 | 1,213 | 1,222 | 136,100 | 1,222 |
| 2014-09-02 | 1,197 | 1,227 | 1,192 | 1,222 | 262,000 | 1,222 |
| 2014-09-01 | 1,181 | 1,197 | 1,176 | 1,195 | 76,000 | 1,195 |
| 2014-08-29 | 1,171 | 1,200 | 1,171 | 1,194 | 173,500 | 1,194 |
| 2014-08-28 | 1,155 | 1,198 | 1,145 | 1,189 | 148,200 | 1,189 |
| 2014-08-27 | 1,156 | 1,178 | 1,131 | 1,161 | 129,000 | 1,161 |
| 2014-08-26 | 1,164 | 1,168 | 1,137 | 1,161 | 89,100 | 1,161 |
| 2014-08-25 | 1,189 | 1,189 | 1,152 | 1,158 | 61,300 | 1,158 |
| 2014-08-22 | 1,162 | 1,180 | 1,156 | 1,174 | 98,200 | 1,174 |
| 2014-08-21 | 1,125 | 1,160 | 1,112 | 1,158 | 145,100 | 1,158 |
| 2014-08-20 | 1,120 | 1,124 | 1,093 | 1,121 | 136,800 | 1,121 |
| 2014-08-19 | 1,130 | 1,191 | 1,130 | 1,142 | 437,900 | 1,142 |
| 2014-08-18 | 1,124 | 1,125 | 1,104 | 1,111 | 31,300 | 1,111 |
| 2014-08-15 | 1,124 | 1,125 | 1,108 | 1,117 | 55,700 | 1,117 |
| 2014-08-14 | 1,106 | 1,122 | 1,087 | 1,121 | 97,800 | 1,121 |
| 2014-08-13 | 1,116 | 1,116 | 1,095 | 1,101 | 49,400 | 1,101 |
| 2014-08-12 | 1,103 | 1,118 | 1,091 | 1,110 | 102,600 | 1,110 |
| 2014-08-11 | 1,070 | 1,107 | 1,057 | 1,103 | 72,400 | 1,103 |
| 2014-08-08 | 1,062 | 1,071 | 1,030 | 1,042 | 65,800 | 1,042 |
| 2014-08-07 | 1,053 | 1,068 | 1,047 | 1,062 | 37,900 | 1,062 |
| 2014-08-06 | 1,058 | 1,073 | 1,055 | 1,058 | 63,500 | 1,058 |
| 2014-08-05 | 1,105 | 1,105 | 1,070 | 1,072 | 43,000 | 1,072 |
| 2014-08-04 | 1,115 | 1,134 | 1,097 | 1,098 | 58,800 | 1,098 |
| 2014-08-01 | 1,107 | 1,129 | 1,101 | 1,115 | 44,200 | 1,115 |
| 2014-07-31 | 1,139 | 1,148 | 1,133 | 1,136 | 76,800 | 1,136 |
| 2014-07-30 | 1,109 | 1,138 | 1,105 | 1,126 | 65,100 | 1,126 |
| 2014-07-29 | 1,095 | 1,107 | 1,094 | 1,105 | 48,200 | 1,105 |
| 2014-07-28 | 1,061 | 1,096 | 1,059 | 1,089 | 53,900 | 1,089 |
| 2014-07-25 | 1,075 | 1,075 | 1,059 | 1,062 | 32,200 | 1,062 |
| 2014-07-24 | 1,065 | 1,071 | 1,052 | 1,071 | 42,200 | 1,071 |
| 2014-07-23 | 1,059 | 1,070 | 1,046 | 1,066 | 47,300 | 1,066 |
| 2014-07-22 | 1,044 | 1,074 | 1,044 | 1,064 | 93,100 | 1,064 |
| 2014-07-18 | 1,045 | 1,045 | 1,014 | 1,028 | 233,600 | 1,028 |
| 2014-07-17 | 1,107 | 1,109 | 1,067 | 1,071 | 107,400 | 1,071 |
| 2014-07-16 | 1,133 | 1,145 | 1,111 | 1,113 | 76,000 | 1,113 |
| 2014-07-15 | 1,126 | 1,194 | 1,112 | 1,145 | 241,100 | 1,145 |
| 2014-07-14 | 1,066 | 1,091 | 1,053 | 1,071 | 156,800 | 1,071 |
| 2014-07-11 | 1,074 | 1,083 | 1,056 | 1,065 | 71,300 | 1,065 |
| 2014-07-10 | 1,087 | 1,105 | 1,086 | 1,087 | 55,200 | 1,087 |
| 2014-07-09 | 1,083 | 1,095 | 1,080 | 1,089 | 48,600 | 1,089 |
| 2014-07-08 | 1,089 | 1,117 | 1,073 | 1,109 | 121,800 | 1,109 |
| 2014-07-07 | 1,108 | 1,119 | 1,085 | 1,088 | 41,300 | 1,088 |
| 2014-07-04 | 1,126 | 1,126 | 1,103 | 1,114 | 39,100 | 1,114 |
| 2014-07-03 | 1,116 | 1,129 | 1,105 | 1,115 | 55,400 | 1,115 |
| 2014-07-02 | 1,114 | 1,134 | 1,110 | 1,115 | 105,200 | 1,115 |
| 2014-07-01 | 1,094 | 1,125 | 1,090 | 1,114 | 94,100 | 1,114 |
| 2014-06-30 | 1,124 | 1,130 | 1,082 | 1,101 | 172,000 | 1,101 |
| 2014-06-27 | 1,130 | 1,138 | 1,111 | 1,130 | 58,000 | 1,130 |
| 2014-06-26 | 1,126 | 1,142 | 1,120 | 1,124 | 56,200 | 1,124 |
| 2014-06-25 | 1,123 | 1,140 | 1,123 | 1,132 | 66,000 | 1,132 |
| 2014-06-24 | 1,130 | 1,141 | 1,115 | 1,128 | 125,900 | 1,128 |
| 2014-06-23 | 1,167 | 1,167 | 1,111 | 1,132 | 188,900 | 1,132 |
| 2014-06-20 | 1,155 | 1,178 | 1,139 | 1,164 | 163,000 | 1,164 |
| 2014-06-19 | 1,200 | 1,200 | 1,147 | 1,160 | 196,700 | 1,160 |
| 2014-06-18 | 1,199 | 1,205 | 1,176 | 1,194 | 137,400 | 1,194 |
| 2014-06-17 | 1,163 | 1,199 | 1,158 | 1,199 | 185,100 | 1,199 |
| 2014-06-16 | 1,150 | 1,200 | 1,131 | 1,151 | 197,100 | 1,151 |
| 2014-06-13 | 1,077 | 1,138 | 1,073 | 1,138 | 172,300 | 1,138 |
| 2014-06-12 | 1,090 | 1,095 | 1,066 | 1,089 | 65,800 | 1,089 |
| 2014-06-11 | 1,049 | 1,101 | 1,049 | 1,097 | 101,000 | 1,097 |
| 2014-06-10 | 1,068 | 1,079 | 1,049 | 1,053 | 95,000 | 1,053 |
| 2014-06-09 | 1,084 | 1,085 | 1,063 | 1,064 | 64,700 | 1,064 |
| 2014-06-06 | 1,065 | 1,087 | 1,065 | 1,081 | 81,000 | 1,081 |
| 2014-06-05 | 1,047 | 1,080 | 1,047 | 1,076 | 141,700 | 1,076 |
| 2014-06-04 | 1,042 | 1,050 | 1,042 | 1,047 | 60,100 | 1,047 |
| 2014-06-03 | 1,048 | 1,052 | 1,040 | 1,042 | 76,800 | 1,042 |
| 2014-06-02 | 1,035 | 1,050 | 1,030 | 1,048 | 129,600 | 1,048 |
| 2014-05-30 | 1,022 | 1,038 | 1,005 | 1,029 | 87,000 | 1,029 |
| 2014-05-29 | 1,000 | 1,033 | 1,000 | 1,029 | 115,800 | 1,029 |
| 2014-05-28 | 1,020 | 1,034 | 1,005 | 1,008 | 94,100 | 1,008 |
| 2014-05-27 | 997 | 1,027 | 996 | 1,013 | 114,900 | 1,013 |
| 2014-05-26 | 984 | 998 | 979 | 998 | 65,900 | 998 |
| 2014-05-23 | 990 | 990 | 971 | 976 | 88,500 | 976 |
| 2014-05-22 | 965 | 984 | 955 | 982 | 56,400 | 982 |
| 2014-05-21 | 969 | 971 | 942 | 953 | 99,700 | 953 |
| 2014-05-20 | 965 | 988 | 963 | 973 | 140,600 | 973 |
| 2014-05-19 | 939 | 959 | 936 | 950 | 82,500 | 950 |
| 2014-05-16 | 960 | 960 | 926 | 938 | 127,900 | 938 |
| 2014-05-15 | 957 | 978 | 948 | 976 | 122,300 | 976 |
| 2014-05-14 | 969 | 974 | 956 | 972 | 88,900 | 972 |
| 2014-05-13 | 952 | 959 | 941 | 958 | 65,600 | 958 |
| 2014-05-12 | 950 | 952 | 925 | 937 | 101,100 | 937 |
| 2014-05-09 | 917 | 955 | 915 | 950 | 149,000 | 950 |
| 2014-05-08 | 904 | 919 | 900 | 915 | 47,600 | 915 |
| 2014-05-07 | 936 | 945 | 896 | 896 | 171,700 | 896 |
| 2014-05-02 | 958 | 966 | 942 | 946 | 78,300 | 946 |
| 2014-05-01 | 924 | 956 | 924 | 954 | 161,600 | 954 |
| 2014-04-30 | 927 | 945 | 910 | 924 | 168,700 | 924 |
| 2014-04-28 | 904 | 925 | 896 | 925 | 91,700 | 925 |
| 2014-04-25 | 910 | 922 | 898 | 920 | 63,400 | 920 |
| 2014-04-24 | 900 | 919 | 897 | 903 | 82,700 | 903 |
| 2014-04-23 | 900 | 910 | 900 | 908 | 47,400 | 908 |
| 2014-04-22 | 900 | 916 | 893 | 897 | 101,300 | 897 |
| 2014-04-21 | 905 | 918 | 897 | 900 | 53,200 | 900 |
| 2014-04-18 | 904 | 905 | 893 | 902 | 61,500 | 902 |
| 2014-04-17 | 909 | 912 | 895 | 900 | 151,400 | 900 |
| 2014-04-16 | 903 | 913 | 890 | 905 | 169,000 | 905 |
| 2014-04-15 | 877 | 928 | 873 | 904 | 494,400 | 904 |
| 2014-04-14 | 865 | 885 | 840 | 844 | 204,700 | 844 |
| 2014-04-11 | 811 | 875 | 802 | 863 | 281,000 | 863 |
| 2014-04-10 | 791 | 843 | 791 | 825 | 273,100 | 825 |
| 2014-04-09 | 799 | 812 | 784 | 786 | 119,900 | 786 |
| 2014-04-08 | 840 | 850 | 809 | 812 | 118,300 | 812 |
| 2014-04-07 | 857 | 867 | 841 | 851 | 103,300 | 851 |
| 2014-04-04 | 852 | 873 | 844 | 872 | 124,800 | 872 |
| 2014-04-03 | 860 | 874 | 843 | 847 | 108,500 | 847 |
| 2014-04-02 | 856 | 878 | 854 | 864 | 113,000 | 864 |
| 2014-04-01 | 865 | 877 | 855 | 863 | 130,900 | 863 |
| 2014-03-31 | 860 | 861 | 832 | 857 | 125,500 | 857 |
| 2014-03-28 | 849 | 849 | 816 | 845 | 194,300 | 845 |
| 2014-03-27 | 778 | 808 | 761 | 804 | 181,600 | 804 |
| 2014-03-26 | 794 | 808 | 777 | 785 | 147,300 | 785 |
| 2014-03-25 | 790 | 824 | 785 | 798 | 208,400 | 798 |
| 2014-03-24 | 773 | 833 | 773 | 819 | 281,100 | 819 |
| 2014-03-20 | 785 | 787 | 756 | 758 | 330,800 | 758 |
| 2014-03-19 | 797 | 810 | 768 | 787 | 260,800 | 787 |
| 2014-03-18 | 832 | 847 | 797 | 799 | 240,800 | 799 |
| 2014-03-17 | 846 | 854 | 817 | 824 | 133,800 | 824 |
| 2014-03-14 | 880 | 886 | 842 | 846 | 292,200 | 846 |
| 2014-03-13 | 901 | 906 | 895 | 897 | 98,600 | 897 |
| 2014-03-12 | 923 | 926 | 897 | 898 | 145,800 | 898 |
| 2014-03-11 | 955 | 963 | 920 | 933 | 160,900 | 933 |
| 2014-03-10 | 983 | 983 | 943 | 948 | 162,400 | 948 |
| 2014-03-07 | 940 | 991 | 937 | 989 | 186,900 | 989 |
| 2014-03-06 | 917 | 935 | 901 | 933 | 87,300 | 933 |
| 2014-03-05 | 929 | 937 | 918 | 919 | 67,600 | 919 |
| 2014-03-04 | 902 | 931 | 894 | 912 | 88,200 | 912 |
| 2014-03-03 | 906 | 929 | 881 | 906 | 100,100 | 906 |
| 2014-02-28 | 937 | 938 | 896 | 915 | 153,900 | 915 |
| 2014-02-27 | 951 | 955 | 923 | 949 | 96,400 | 949 |
| 2014-02-26 | 961 | 968 | 941 | 945 | 112,800 | 945 |
| 2014-02-25 | 935 | 968 | 935 | 956 | 161,900 | 956 |
| 2014-02-24 | 936 | 955 | 911 | 920 | 77,600 | 920 |
| 2014-02-21 | 896 | 939 | 896 | 936 | 102,100 | 936 |
| 2014-02-20 | 916 | 922 | 890 | 894 | 164,500 | 894 |
| 2014-02-19 | 933 | 945 | 910 | 916 | 107,400 | 916 |
| 2014-02-18 | 910 | 952 | 910 | 945 | 93,000 | 945 |
| 2014-02-17 | 914 | 932 | 888 | 914 | 103,600 | 914 |
| 2014-02-14 | 931 | 943 | 891 | 914 | 115,800 | 914 |
| 2014-02-13 | 967 | 970 | 926 | 931 | 60,500 | 931 |
| 2014-02-12 | 958 | 970 | 950 | 958 | 71,100 | 958 |
| 2014-02-10 | 969 | 970 | 938 | 950 | 66,500 | 950 |
| 2014-02-07 | 940 | 950 | 926 | 941 | 69,900 | 941 |
| 2014-02-06 | 925 | 951 | 913 | 928 | 106,600 | 928 |
| 2014-02-05 | 937 | 937 | 895 | 924 | 152,700 | 924 |
| 2014-02-04 | 919 | 933 | 897 | 909 | 283,600 | 909 |
| 2014-02-03 | 1,011 | 1,026 | 965 | 966 | 161,300 | 966 |
| 2014-01-31 | 1,039 | 1,065 | 1,001 | 1,023 | 145,500 | 1,023 |
| 2014-01-30 | 1,048 | 1,058 | 1,020 | 1,037 | 105,300 | 1,037 |
| 2014-01-29 | 1,044 | 1,075 | 1,044 | 1,075 | 66,200 | 1,075 |
| 2014-01-28 | 1,051 | 1,065 | 1,031 | 1,031 | 128,600 | 1,031 |
| 2014-01-27 | 1,070 | 1,088 | 1,052 | 1,053 | 140,000 | 1,053 |
| 2014-01-24 | 1,122 | 1,142 | 1,103 | 1,111 | 124,800 | 1,111 |
| 2014-01-23 | 1,173 | 1,185 | 1,143 | 1,143 | 88,300 | 1,143 |
| 2014-01-22 | 1,185 | 1,192 | 1,159 | 1,177 | 90,800 | 1,177 |
| 2014-01-21 | 1,197 | 1,200 | 1,166 | 1,175 | 78,500 | 1,175 |
| 2014-01-20 | 1,173 | 1,200 | 1,147 | 1,197 | 286,400 | 1,197 |
| 2014-01-17 | 1,158 | 1,167 | 1,123 | 1,164 | 144,900 | 1,164 |
| 2014-01-16 | 1,170 | 1,173 | 1,139 | 1,143 | 105,300 | 1,143 |
| 2014-01-15 | 1,165 | 1,170 | 1,146 | 1,164 | 103,500 | 1,164 |
| 2014-01-14 | 1,170 | 1,175 | 1,141 | 1,148 | 169,400 | 1,148 |
| 2014-01-10 | 1,199 | 1,200 | 1,172 | 1,200 | 159,200 | 1,200 |
| 2014-01-09 | 1,200 | 1,202 | 1,150 | 1,181 | 188,400 | 1,181 |
| 2014-01-08 | 1,125 | 1,187 | 1,119 | 1,186 | 288,200 | 1,186 |
| 2014-01-07 | 1,102 | 1,114 | 1,086 | 1,088 | 75,100 | 1,088 |
| 2014-01-06 | 1,121 | 1,125 | 1,081 | 1,104 | 134,100 | 1,104 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
