8283 (株)PALTAC 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 | 1,441 | 1,441 | 1,389 | 1,393 | 101,100 | 1,393 |
| 2014-12-29 | 1,398 | 1,432 | 1,393 | 1,430 | 198,400 | 1,430 |
| 2014-12-26 | 1,356 | 1,395 | 1,353 | 1,392 | 101,800 | 1,392 |
| 2014-12-25 | 1,357 | 1,357 | 1,346 | 1,356 | 61,300 | 1,356 |
| 2014-12-24 | 1,365 | 1,371 | 1,353 | 1,357 | 99,900 | 1,357 |
| 2014-12-22 | 1,350 | 1,357 | 1,343 | 1,356 | 58,800 | 1,356 |
| 2014-12-19 | 1,358 | 1,361 | 1,341 | 1,350 | 69,600 | 1,350 |
| 2014-12-18 | 1,349 | 1,358 | 1,343 | 1,349 | 85,400 | 1,349 |
| 2014-12-17 | 1,328 | 1,350 | 1,326 | 1,334 | 89,100 | 1,334 |
| 2014-12-16 | 1,350 | 1,352 | 1,330 | 1,337 | 78,200 | 1,337 |
| 2014-12-15 | 1,362 | 1,377 | 1,359 | 1,359 | 74,700 | 1,359 |
| 2014-12-12 | 1,346 | 1,384 | 1,346 | 1,378 | 169,500 | 1,378 |
| 2014-12-11 | 1,350 | 1,359 | 1,341 | 1,353 | 83,200 | 1,353 |
| 2014-12-10 | 1,378 | 1,379 | 1,355 | 1,359 | 106,200 | 1,359 |
| 2014-12-09 | 1,370 | 1,370 | 1,355 | 1,363 | 98,000 | 1,363 |
| 2014-12-08 | 1,388 | 1,395 | 1,366 | 1,375 | 105,200 | 1,375 |
| 2014-12-05 | 1,360 | 1,380 | 1,351 | 1,379 | 131,700 | 1,379 |
| 2014-12-04 | 1,357 | 1,372 | 1,351 | 1,364 | 108,700 | 1,364 |
| 2014-12-03 | 1,340 | 1,352 | 1,333 | 1,347 | 147,600 | 1,347 |
| 2014-12-02 | 1,335 | 1,354 | 1,327 | 1,340 | 263,400 | 1,340 |
| 2014-12-01 | 1,349 | 1,352 | 1,335 | 1,340 | 63,200 | 1,340 |
| 2014-11-28 | 1,343 | 1,353 | 1,333 | 1,349 | 107,000 | 1,349 |
| 2014-11-27 | 1,334 | 1,342 | 1,326 | 1,327 | 58,100 | 1,327 |
| 2014-11-26 | 1,325 | 1,340 | 1,321 | 1,331 | 87,400 | 1,331 |
| 2014-11-25 | 1,343 | 1,343 | 1,324 | 1,325 | 121,300 | 1,325 |
| 2014-11-21 | 1,343 | 1,347 | 1,328 | 1,343 | 97,500 | 1,343 |
| 2014-11-20 | 1,357 | 1,362 | 1,340 | 1,350 | 88,100 | 1,350 |
| 2014-11-19 | 1,376 | 1,377 | 1,349 | 1,356 | 95,800 | 1,356 |
| 2014-11-18 | 1,351 | 1,374 | 1,349 | 1,371 | 106,500 | 1,371 |
| 2014-11-17 | 1,331 | 1,355 | 1,321 | 1,342 | 159,600 | 1,342 |
| 2014-11-14 | 1,374 | 1,377 | 1,331 | 1,337 | 173,700 | 1,337 |
| 2014-11-13 | 1,345 | 1,362 | 1,343 | 1,359 | 53,800 | 1,359 |
| 2014-11-12 | 1,360 | 1,365 | 1,346 | 1,347 | 144,100 | 1,347 |
| 2014-11-11 | 1,350 | 1,371 | 1,343 | 1,361 | 107,000 | 1,361 |
| 2014-11-10 | 1,352 | 1,362 | 1,347 | 1,353 | 144,600 | 1,353 |
| 2014-11-07 | 1,354 | 1,367 | 1,350 | 1,362 | 76,500 | 1,362 |
| 2014-11-06 | 1,375 | 1,376 | 1,352 | 1,353 | 59,600 | 1,353 |
| 2014-11-05 | 1,357 | 1,379 | 1,351 | 1,375 | 162,500 | 1,375 |
| 2014-11-04 | 1,388 | 1,388 | 1,350 | 1,357 | 186,800 | 1,357 |
| 2014-10-31 | 1,319 | 1,364 | 1,307 | 1,351 | 205,300 | 1,351 |
| 2014-10-30 | 1,317 | 1,325 | 1,301 | 1,307 | 210,400 | 1,307 |
| 2014-10-29 | 1,306 | 1,316 | 1,299 | 1,309 | 59,700 | 1,309 |
| 2014-10-28 | 1,290 | 1,304 | 1,289 | 1,292 | 55,500 | 1,292 |
| 2014-10-27 | 1,305 | 1,314 | 1,295 | 1,298 | 90,900 | 1,298 |
| 2014-10-24 | 1,326 | 1,326 | 1,304 | 1,312 | 70,400 | 1,312 |
| 2014-10-23 | 1,305 | 1,321 | 1,296 | 1,308 | 105,700 | 1,308 |
| 2014-10-22 | 1,300 | 1,316 | 1,296 | 1,307 | 63,700 | 1,307 |
| 2014-10-21 | 1,299 | 1,299 | 1,280 | 1,288 | 103,600 | 1,288 |
| 2014-10-20 | 1,299 | 1,306 | 1,290 | 1,300 | 130,700 | 1,300 |
| 2014-10-17 | 1,320 | 1,323 | 1,281 | 1,281 | 126,200 | 1,281 |
| 2014-10-16 | 1,290 | 1,324 | 1,280 | 1,314 | 161,300 | 1,314 |
| 2014-10-15 | 1,310 | 1,316 | 1,295 | 1,303 | 129,800 | 1,303 |
| 2014-10-14 | 1,313 | 1,331 | 1,303 | 1,312 | 122,300 | 1,312 |
| 2014-10-10 | 1,350 | 1,351 | 1,323 | 1,328 | 107,300 | 1,328 |
| 2014-10-09 | 1,388 | 1,396 | 1,376 | 1,384 | 108,400 | 1,384 |
| 2014-10-08 | 1,349 | 1,388 | 1,341 | 1,376 | 167,800 | 1,376 |
| 2014-10-07 | 1,355 | 1,375 | 1,355 | 1,361 | 70,400 | 1,361 |
| 2014-10-06 | 1,365 | 1,382 | 1,352 | 1,357 | 97,300 | 1,357 |
| 2014-10-03 | 1,330 | 1,359 | 1,330 | 1,354 | 87,600 | 1,354 |
| 2014-10-02 | 1,350 | 1,358 | 1,331 | 1,334 | 96,100 | 1,334 |
| 2014-10-01 | 1,339 | 1,366 | 1,336 | 1,359 | 101,800 | 1,359 |
| 2014-09-30 | 1,358 | 1,364 | 1,337 | 1,342 | 112,300 | 1,342 |
| 2014-09-29 | 1,369 | 1,369 | 1,346 | 1,366 | 48,100 | 1,366 |
| 2014-09-26 | 1,350 | 1,361 | 1,343 | 1,346 | 63,300 | 1,346 |
| 2014-09-25 | 1,389 | 1,390 | 1,372 | 1,383 | 85,200 | 1,383 |
| 2014-09-24 | 1,369 | 1,377 | 1,358 | 1,372 | 100,700 | 1,372 |
| 2014-09-22 | 1,346 | 1,374 | 1,345 | 1,372 | 102,500 | 1,372 |
| 2014-09-19 | 1,350 | 1,353 | 1,342 | 1,353 | 99,800 | 1,353 |
| 2014-09-18 | 1,354 | 1,374 | 1,347 | 1,354 | 85,900 | 1,354 |
| 2014-09-17 | 1,363 | 1,373 | 1,355 | 1,356 | 79,200 | 1,356 |
| 2014-09-16 | 1,364 | 1,370 | 1,350 | 1,356 | 74,300 | 1,356 |
| 2014-09-12 | 1,366 | 1,374 | 1,354 | 1,358 | 100,000 | 1,358 |
| 2014-09-11 | 1,350 | 1,360 | 1,349 | 1,359 | 72,500 | 1,359 |
| 2014-09-10 | 1,326 | 1,351 | 1,324 | 1,349 | 71,900 | 1,349 |
| 2014-09-09 | 1,341 | 1,347 | 1,327 | 1,329 | 63,100 | 1,329 |
| 2014-09-08 | 1,334 | 1,344 | 1,327 | 1,334 | 69,200 | 1,334 |
| 2014-09-05 | 1,332 | 1,334 | 1,321 | 1,326 | 47,900 | 1,326 |
| 2014-09-04 | 1,332 | 1,334 | 1,324 | 1,330 | 52,000 | 1,330 |
| 2014-09-03 | 1,354 | 1,354 | 1,330 | 1,334 | 47,100 | 1,334 |
| 2014-09-02 | 1,345 | 1,348 | 1,340 | 1,346 | 71,700 | 1,346 |
| 2014-09-01 | 1,330 | 1,339 | 1,326 | 1,335 | 44,600 | 1,335 |
| 2014-08-29 | 1,350 | 1,354 | 1,328 | 1,329 | 94,400 | 1,329 |
| 2014-08-28 | 1,355 | 1,356 | 1,340 | 1,352 | 76,400 | 1,352 |
| 2014-08-27 | 1,357 | 1,366 | 1,352 | 1,363 | 51,000 | 1,363 |
| 2014-08-26 | 1,363 | 1,368 | 1,352 | 1,352 | 38,700 | 1,352 |
| 2014-08-25 | 1,364 | 1,371 | 1,357 | 1,362 | 52,000 | 1,362 |
| 2014-08-22 | 1,388 | 1,391 | 1,361 | 1,365 | 75,600 | 1,365 |
| 2014-08-21 | 1,387 | 1,393 | 1,369 | 1,392 | 128,600 | 1,392 |
| 2014-08-20 | 1,365 | 1,386 | 1,363 | 1,385 | 118,400 | 1,385 |
| 2014-08-19 | 1,360 | 1,368 | 1,357 | 1,364 | 63,000 | 1,364 |
| 2014-08-18 | 1,349 | 1,368 | 1,336 | 1,360 | 71,100 | 1,360 |
| 2014-08-15 | 1,323 | 1,353 | 1,322 | 1,343 | 78,500 | 1,343 |
| 2014-08-14 | 1,335 | 1,338 | 1,316 | 1,317 | 79,900 | 1,317 |
| 2014-08-13 | 1,329 | 1,336 | 1,322 | 1,327 | 79,100 | 1,327 |
| 2014-08-12 | 1,332 | 1,339 | 1,320 | 1,323 | 116,600 | 1,323 |
| 2014-08-11 | 1,313 | 1,330 | 1,313 | 1,323 | 82,500 | 1,323 |
| 2014-08-08 | 1,308 | 1,315 | 1,286 | 1,290 | 126,800 | 1,290 |
| 2014-08-07 | 1,313 | 1,323 | 1,302 | 1,308 | 128,400 | 1,308 |
| 2014-08-06 | 1,320 | 1,329 | 1,312 | 1,316 | 97,400 | 1,316 |
| 2014-08-05 | 1,330 | 1,347 | 1,317 | 1,317 | 153,900 | 1,317 |
| 2014-08-04 | 1,321 | 1,334 | 1,316 | 1,322 | 83,200 | 1,322 |
| 2014-08-01 | 1,348 | 1,361 | 1,315 | 1,319 | 168,800 | 1,319 |
| 2014-07-31 | 1,368 | 1,395 | 1,368 | 1,378 | 140,800 | 1,378 |
| 2014-07-30 | 1,385 | 1,399 | 1,372 | 1,375 | 107,200 | 1,375 |
| 2014-07-29 | 1,385 | 1,397 | 1,374 | 1,385 | 95,200 | 1,385 |
| 2014-07-28 | 1,396 | 1,407 | 1,380 | 1,382 | 124,200 | 1,382 |
| 2014-07-25 | 1,414 | 1,436 | 1,388 | 1,394 | 144,300 | 1,394 |
| 2014-07-24 | 1,400 | 1,415 | 1,393 | 1,413 | 87,500 | 1,413 |
| 2014-07-23 | 1,399 | 1,407 | 1,394 | 1,398 | 72,000 | 1,398 |
| 2014-07-22 | 1,389 | 1,407 | 1,388 | 1,396 | 66,400 | 1,396 |
| 2014-07-18 | 1,405 | 1,407 | 1,381 | 1,391 | 43,500 | 1,391 |
| 2014-07-17 | 1,405 | 1,420 | 1,398 | 1,417 | 99,600 | 1,417 |
| 2014-07-16 | 1,399 | 1,423 | 1,389 | 1,412 | 88,200 | 1,412 |
| 2014-07-15 | 1,399 | 1,408 | 1,390 | 1,398 | 67,300 | 1,398 |
| 2014-07-14 | 1,396 | 1,400 | 1,385 | 1,400 | 57,100 | 1,400 |
| 2014-07-11 | 1,388 | 1,397 | 1,378 | 1,391 | 97,300 | 1,391 |
| 2014-07-10 | 1,420 | 1,429 | 1,396 | 1,396 | 120,100 | 1,396 |
| 2014-07-09 | 1,409 | 1,419 | 1,404 | 1,415 | 99,900 | 1,415 |
| 2014-07-08 | 1,410 | 1,430 | 1,404 | 1,428 | 149,300 | 1,428 |
| 2014-07-07 | 1,404 | 1,414 | 1,401 | 1,406 | 64,000 | 1,406 |
| 2014-07-04 | 1,422 | 1,422 | 1,394 | 1,410 | 65,600 | 1,410 |
| 2014-07-03 | 1,422 | 1,424 | 1,404 | 1,412 | 89,500 | 1,412 |
| 2014-07-02 | 1,421 | 1,427 | 1,390 | 1,416 | 80,500 | 1,416 |
| 2014-07-01 | 1,430 | 1,436 | 1,406 | 1,412 | 170,100 | 1,412 |
| 2014-06-30 | 1,397 | 1,437 | 1,393 | 1,426 | 277,300 | 1,426 |
| 2014-06-27 | 1,385 | 1,393 | 1,367 | 1,392 | 129,200 | 1,392 |
| 2014-06-26 | 1,391 | 1,392 | 1,377 | 1,384 | 73,600 | 1,384 |
| 2014-06-25 | 1,374 | 1,390 | 1,370 | 1,385 | 68,300 | 1,385 |
| 2014-06-24 | 1,375 | 1,388 | 1,368 | 1,384 | 70,200 | 1,384 |
| 2014-06-23 | 1,380 | 1,390 | 1,372 | 1,383 | 64,500 | 1,383 |
| 2014-06-20 | 1,386 | 1,388 | 1,374 | 1,386 | 77,500 | 1,386 |
| 2014-06-19 | 1,403 | 1,409 | 1,385 | 1,395 | 135,900 | 1,395 |
| 2014-06-18 | 1,383 | 1,409 | 1,379 | 1,409 | 159,900 | 1,409 |
| 2014-06-17 | 1,383 | 1,394 | 1,367 | 1,392 | 109,600 | 1,392 |
| 2014-06-16 | 1,372 | 1,392 | 1,367 | 1,385 | 113,800 | 1,385 |
| 2014-06-13 | 1,341 | 1,375 | 1,340 | 1,371 | 125,700 | 1,371 |
| 2014-06-12 | 1,343 | 1,366 | 1,340 | 1,355 | 128,200 | 1,355 |
| 2014-06-11 | 1,367 | 1,377 | 1,353 | 1,371 | 76,900 | 1,371 |
| 2014-06-10 | 1,348 | 1,378 | 1,348 | 1,372 | 137,300 | 1,372 |
| 2014-06-09 | 1,345 | 1,347 | 1,329 | 1,339 | 43,300 | 1,339 |
| 2014-06-06 | 1,345 | 1,358 | 1,330 | 1,344 | 134,200 | 1,344 |
| 2014-06-05 | 1,355 | 1,360 | 1,337 | 1,345 | 101,700 | 1,345 |
| 2014-06-04 | 1,357 | 1,362 | 1,325 | 1,339 | 174,700 | 1,339 |
| 2014-06-03 | 1,368 | 1,377 | 1,353 | 1,367 | 122,900 | 1,367 |
| 2014-06-02 | 1,360 | 1,368 | 1,325 | 1,360 | 156,700 | 1,360 |
| 2014-05-30 | 1,380 | 1,380 | 1,330 | 1,355 | 194,600 | 1,355 |
| 2014-05-29 | 1,301 | 1,378 | 1,301 | 1,377 | 253,900 | 1,377 |
| 2014-05-28 | 1,283 | 1,305 | 1,281 | 1,300 | 112,700 | 1,300 |
| 2014-05-27 | 1,289 | 1,298 | 1,282 | 1,283 | 128,200 | 1,283 |
| 2014-05-26 | 1,251 | 1,289 | 1,235 | 1,283 | 179,300 | 1,283 |
| 2014-05-23 | 1,254 | 1,257 | 1,221 | 1,224 | 196,800 | 1,224 |
| 2014-05-22 | 1,239 | 1,259 | 1,230 | 1,241 | 163,700 | 1,241 |
| 2014-05-21 | 1,236 | 1,248 | 1,224 | 1,233 | 67,300 | 1,233 |
| 2014-05-20 | 1,235 | 1,243 | 1,230 | 1,230 | 54,100 | 1,230 |
| 2014-05-19 | 1,229 | 1,255 | 1,226 | 1,233 | 91,400 | 1,233 |
| 2014-05-16 | 1,244 | 1,249 | 1,220 | 1,226 | 79,100 | 1,226 |
| 2014-05-15 | 1,261 | 1,263 | 1,240 | 1,252 | 67,000 | 1,252 |
| 2014-05-14 | 1,276 | 1,278 | 1,251 | 1,257 | 87,700 | 1,257 |
| 2014-05-13 | 1,288 | 1,289 | 1,260 | 1,268 | 109,200 | 1,268 |
| 2014-05-12 | 1,275 | 1,299 | 1,257 | 1,273 | 168,300 | 1,273 |
| 2014-05-09 | 1,227 | 1,257 | 1,227 | 1,245 | 101,800 | 1,245 |
| 2014-05-08 | 1,230 | 1,257 | 1,225 | 1,226 | 151,600 | 1,226 |
| 2014-05-07 | 1,255 | 1,256 | 1,231 | 1,234 | 87,900 | 1,234 |
| 2014-05-02 | 1,267 | 1,288 | 1,266 | 1,276 | 76,000 | 1,276 |
| 2014-05-01 | 1,270 | 1,294 | 1,266 | 1,278 | 139,800 | 1,278 |
| 2014-04-30 | 1,264 | 1,272 | 1,253 | 1,262 | 212,400 | 1,262 |
| 2014-04-28 | 1,230 | 1,251 | 1,224 | 1,245 | 98,400 | 1,245 |
| 2014-04-25 | 1,235 | 1,239 | 1,221 | 1,227 | 61,500 | 1,227 |
| 2014-04-24 | 1,221 | 1,235 | 1,220 | 1,225 | 90,400 | 1,225 |
| 2014-04-23 | 1,225 | 1,238 | 1,222 | 1,229 | 59,300 | 1,229 |
| 2014-04-22 | 1,233 | 1,239 | 1,218 | 1,225 | 83,100 | 1,225 |
| 2014-04-21 | 1,230 | 1,238 | 1,218 | 1,231 | 107,800 | 1,231 |
| 2014-04-18 | 1,235 | 1,238 | 1,222 | 1,231 | 35,400 | 1,231 |
| 2014-04-17 | 1,223 | 1,237 | 1,217 | 1,231 | 71,100 | 1,231 |
| 2014-04-16 | 1,246 | 1,253 | 1,220 | 1,227 | 135,700 | 1,227 |
| 2014-04-15 | 1,244 | 1,249 | 1,226 | 1,237 | 97,700 | 1,237 |
| 2014-04-14 | 1,220 | 1,248 | 1,220 | 1,231 | 61,800 | 1,231 |
| 2014-04-11 | 1,230 | 1,253 | 1,218 | 1,233 | 153,200 | 1,233 |
| 2014-04-10 | 1,244 | 1,270 | 1,233 | 1,242 | 235,700 | 1,242 |
| 2014-04-09 | 1,211 | 1,240 | 1,205 | 1,227 | 194,200 | 1,227 |
| 2014-04-08 | 1,233 | 1,248 | 1,224 | 1,230 | 91,100 | 1,230 |
| 2014-04-07 | 1,250 | 1,267 | 1,243 | 1,251 | 197,700 | 1,251 |
| 2014-04-04 | 1,232 | 1,270 | 1,222 | 1,259 | 278,700 | 1,259 |
| 2014-04-03 | 1,239 | 1,268 | 1,231 | 1,257 | 368,500 | 1,257 |
| 2014-04-02 | 1,163 | 1,248 | 1,162 | 1,241 | 761,300 | 1,241 |
| 2014-04-01 | 1,163 | 1,170 | 1,145 | 1,152 | 518,200 | 1,152 |
| 2014-03-31 | 1,192 | 1,192 | 1,156 | 1,177 | 491,000 | 1,177 |
| 2014-03-28 | 1,170 | 1,194 | 1,151 | 1,193 | 327,700 | 1,193 |
| 2014-03-27 | 1,196 | 1,205 | 1,152 | 1,191 | 331,700 | 1,191 |
| 2014-03-26 | 1,245 | 1,245 | 1,210 | 1,215 | 276,200 | 1,215 |
| 2014-03-25 | 1,268 | 1,276 | 1,235 | 1,242 | 218,200 | 1,242 |
| 2014-03-24 | 1,284 | 1,317 | 1,267 | 1,274 | 150,000 | 1,274 |
| 2014-03-20 | 1,307 | 1,307 | 1,277 | 1,286 | 104,000 | 1,286 |
| 2014-03-19 | 1,302 | 1,307 | 1,287 | 1,301 | 92,800 | 1,301 |
| 2014-03-18 | 1,321 | 1,326 | 1,305 | 1,311 | 51,100 | 1,311 |
| 2014-03-17 | 1,316 | 1,327 | 1,298 | 1,302 | 64,500 | 1,302 |
| 2014-03-14 | 1,327 | 1,336 | 1,313 | 1,324 | 159,100 | 1,324 |
| 2014-03-13 | 1,326 | 1,361 | 1,326 | 1,355 | 52,500 | 1,355 |
| 2014-03-12 | 1,340 | 1,349 | 1,326 | 1,340 | 67,700 | 1,340 |
| 2014-03-11 | 1,365 | 1,365 | 1,341 | 1,361 | 59,500 | 1,361 |
| 2014-03-10 | 1,358 | 1,361 | 1,340 | 1,349 | 53,800 | 1,349 |
| 2014-03-07 | 1,381 | 1,385 | 1,350 | 1,376 | 92,700 | 1,376 |
| 2014-03-06 | 1,372 | 1,379 | 1,355 | 1,378 | 91,300 | 1,378 |
| 2014-03-05 | 1,365 | 1,372 | 1,344 | 1,368 | 80,400 | 1,368 |
| 2014-03-04 | 1,332 | 1,368 | 1,330 | 1,365 | 54,900 | 1,365 |
| 2014-03-03 | 1,331 | 1,350 | 1,313 | 1,342 | 55,700 | 1,342 |
| 2014-02-28 | 1,346 | 1,350 | 1,309 | 1,341 | 101,900 | 1,341 |
| 2014-02-27 | 1,359 | 1,360 | 1,335 | 1,344 | 65,500 | 1,344 |
| 2014-02-26 | 1,356 | 1,372 | 1,346 | 1,365 | 61,500 | 1,365 |
| 2014-02-25 | 1,373 | 1,380 | 1,356 | 1,370 | 55,900 | 1,370 |
| 2014-02-24 | 1,370 | 1,375 | 1,341 | 1,361 | 43,400 | 1,361 |
| 2014-02-21 | 1,346 | 1,375 | 1,346 | 1,372 | 59,700 | 1,372 |
| 2014-02-20 | 1,347 | 1,357 | 1,330 | 1,340 | 43,900 | 1,340 |
| 2014-02-19 | 1,344 | 1,358 | 1,328 | 1,342 | 36,900 | 1,342 |
| 2014-02-18 | 1,326 | 1,357 | 1,319 | 1,354 | 64,700 | 1,354 |
| 2014-02-17 | 1,315 | 1,339 | 1,300 | 1,335 | 48,700 | 1,335 |
| 2014-02-14 | 1,335 | 1,337 | 1,299 | 1,321 | 63,700 | 1,321 |
| 2014-02-13 | 1,335 | 1,345 | 1,322 | 1,336 | 71,600 | 1,336 |
| 2014-02-12 | 1,334 | 1,338 | 1,315 | 1,326 | 55,000 | 1,326 |
| 2014-02-10 | 1,329 | 1,344 | 1,317 | 1,324 | 35,600 | 1,324 |
| 2014-02-07 | 1,299 | 1,329 | 1,298 | 1,324 | 60,200 | 1,324 |
| 2014-02-06 | 1,291 | 1,298 | 1,276 | 1,290 | 54,900 | 1,290 |
| 2014-02-05 | 1,300 | 1,317 | 1,267 | 1,283 | 102,300 | 1,283 |
| 2014-02-04 | 1,328 | 1,328 | 1,285 | 1,289 | 136,800 | 1,289 |
| 2014-02-03 | 1,378 | 1,378 | 1,341 | 1,356 | 75,100 | 1,356 |
| 2014-01-31 | 1,394 | 1,394 | 1,361 | 1,378 | 123,800 | 1,378 |
| 2014-01-30 | 1,327 | 1,378 | 1,320 | 1,377 | 190,700 | 1,377 |
| 2014-01-29 | 1,324 | 1,375 | 1,324 | 1,364 | 155,700 | 1,364 |
| 2014-01-28 | 1,292 | 1,316 | 1,291 | 1,294 | 125,000 | 1,294 |
| 2014-01-27 | 1,297 | 1,307 | 1,281 | 1,292 | 152,200 | 1,292 |
| 2014-01-24 | 1,337 | 1,344 | 1,312 | 1,319 | 232,200 | 1,319 |
| 2014-01-23 | 1,409 | 1,409 | 1,362 | 1,367 | 126,000 | 1,367 |
| 2014-01-22 | 1,401 | 1,407 | 1,382 | 1,403 | 87,600 | 1,403 |
| 2014-01-21 | 1,410 | 1,410 | 1,385 | 1,405 | 135,200 | 1,405 |
| 2014-01-20 | 1,390 | 1,414 | 1,380 | 1,410 | 166,000 | 1,410 |
| 2014-01-17 | 1,370 | 1,386 | 1,360 | 1,383 | 141,100 | 1,383 |
| 2014-01-16 | 1,365 | 1,384 | 1,344 | 1,364 | 240,300 | 1,364 |
| 2014-01-15 | 1,373 | 1,378 | 1,343 | 1,368 | 201,700 | 1,368 |
| 2014-01-14 | 1,348 | 1,374 | 1,335 | 1,353 | 148,700 | 1,353 |
| 2014-01-10 | 1,338 | 1,359 | 1,307 | 1,357 | 169,300 | 1,357 |
| 2014-01-09 | 1,372 | 1,378 | 1,325 | 1,346 | 116,400 | 1,346 |
| 2014-01-08 | 1,359 | 1,374 | 1,337 | 1,373 | 106,600 | 1,373 |
| 2014-01-07 | 1,372 | 1,374 | 1,355 | 1,359 | 47,300 | 1,359 |
| 2014-01-06 | 1,369 | 1,378 | 1,358 | 1,370 | 69,800 | 1,370 |
分割・併合履歴 ： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株
