8370 (株)紀陽銀行 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 | 1,544 | 1,546 | 1,519 | 1,535 | 47,100 | 1,535 |
| 2014-12-29 | 1,545 | 1,546 | 1,522 | 1,536 | 73,100 | 1,536 |
| 2014-12-26 | 1,530 | 1,540 | 1,520 | 1,531 | 43,600 | 1,531 |
| 2014-12-25 | 1,518 | 1,533 | 1,515 | 1,532 | 62,800 | 1,532 |
| 2014-12-24 | 1,517 | 1,531 | 1,514 | 1,528 | 105,000 | 1,528 |
| 2014-12-22 | 1,528 | 1,528 | 1,449 | 1,500 | 87,900 | 1,500 |
| 2014-12-19 | 1,500 | 1,529 | 1,497 | 1,528 | 181,800 | 1,528 |
| 2014-12-18 | 1,489 | 1,506 | 1,468 | 1,471 | 117,300 | 1,471 |
| 2014-12-17 | 1,432 | 1,465 | 1,432 | 1,448 | 88,700 | 1,448 |
| 2014-12-16 | 1,450 | 1,483 | 1,427 | 1,437 | 111,700 | 1,437 |
| 2014-12-15 | 1,485 | 1,501 | 1,470 | 1,471 | 87,700 | 1,471 |
| 2014-12-12 | 1,504 | 1,519 | 1,485 | 1,485 | 283,600 | 1,485 |
| 2014-12-11 | 1,499 | 1,526 | 1,494 | 1,496 | 118,400 | 1,496 |
| 2014-12-10 | 1,556 | 1,566 | 1,515 | 1,525 | 133,900 | 1,525 |
| 2014-12-09 | 1,553 | 1,572 | 1,533 | 1,565 | 97,000 | 1,565 |
| 2014-12-08 | 1,571 | 1,573 | 1,546 | 1,569 | 112,400 | 1,569 |
| 2014-12-05 | 1,566 | 1,567 | 1,537 | 1,560 | 144,900 | 1,560 |
| 2014-12-04 | 1,543 | 1,586 | 1,543 | 1,567 | 144,500 | 1,567 |
| 2014-12-03 | 1,540 | 1,547 | 1,517 | 1,533 | 118,600 | 1,533 |
| 2014-12-02 | 1,523 | 1,544 | 1,510 | 1,543 | 125,600 | 1,543 |
| 2014-12-01 | 1,503 | 1,522 | 1,503 | 1,520 | 121,200 | 1,520 |
| 2014-11-28 | 1,479 | 1,511 | 1,477 | 1,509 | 146,400 | 1,509 |
| 2014-11-27 | 1,493 | 1,493 | 1,455 | 1,460 | 120,400 | 1,460 |
| 2014-11-26 | 1,481 | 1,511 | 1,481 | 1,500 | 111,000 | 1,500 |
| 2014-11-25 | 1,540 | 1,540 | 1,489 | 1,492 | 128,000 | 1,492 |
| 2014-11-21 | 1,500 | 1,527 | 1,495 | 1,523 | 70,800 | 1,523 |
| 2014-11-20 | 1,539 | 1,546 | 1,501 | 1,511 | 107,800 | 1,511 |
| 2014-11-19 | 1,529 | 1,546 | 1,509 | 1,517 | 117,500 | 1,517 |
| 2014-11-18 | 1,515 | 1,539 | 1,509 | 1,532 | 156,400 | 1,532 |
| 2014-11-17 | 1,562 | 1,593 | 1,496 | 1,502 | 198,000 | 1,502 |
| 2014-11-14 | 1,625 | 1,625 | 1,583 | 1,599 | 146,700 | 1,599 |
| 2014-11-13 | 1,569 | 1,598 | 1,568 | 1,594 | 83,500 | 1,594 |
| 2014-11-12 | 1,615 | 1,632 | 1,576 | 1,581 | 153,400 | 1,581 |
| 2014-11-11 | 1,588 | 1,602 | 1,563 | 1,597 | 91,900 | 1,597 |
| 2014-11-10 | 1,586 | 1,610 | 1,583 | 1,592 | 65,400 | 1,592 |
| 2014-11-07 | 1,593 | 1,610 | 1,575 | 1,608 | 90,700 | 1,608 |
| 2014-11-06 | 1,626 | 1,630 | 1,560 | 1,576 | 137,600 | 1,576 |
| 2014-11-05 | 1,627 | 1,638 | 1,550 | 1,626 | 209,400 | 1,626 |
| 2014-11-04 | 1,620 | 1,649 | 1,620 | 1,625 | 257,900 | 1,625 |
| 2014-10-31 | 1,576 | 1,620 | 1,566 | 1,615 | 275,300 | 1,615 |
| 2014-10-30 | 1,531 | 1,575 | 1,527 | 1,561 | 165,900 | 1,561 |
| 2014-10-29 | 1,505 | 1,534 | 1,505 | 1,521 | 108,600 | 1,521 |
| 2014-10-28 | 1,475 | 1,503 | 1,475 | 1,497 | 49,500 | 1,497 |
| 2014-10-27 | 1,460 | 1,485 | 1,460 | 1,484 | 43,800 | 1,484 |
| 2014-10-24 | 1,466 | 1,478 | 1,451 | 1,459 | 79,800 | 1,459 |
| 2014-10-23 | 1,414 | 1,473 | 1,401 | 1,454 | 145,800 | 1,454 |
| 2014-10-22 | 1,411 | 1,436 | 1,388 | 1,428 | 76,900 | 1,428 |
| 2014-10-21 | 1,392 | 1,400 | 1,375 | 1,381 | 103,000 | 1,381 |
| 2014-10-20 | 1,392 | 1,403 | 1,380 | 1,390 | 101,600 | 1,390 |
| 2014-10-17 | 1,385 | 1,386 | 1,345 | 1,347 | 193,600 | 1,347 |
| 2014-10-16 | 1,402 | 1,415 | 1,386 | 1,388 | 132,200 | 1,388 |
| 2014-10-15 | 1,434 | 1,458 | 1,424 | 1,437 | 133,100 | 1,437 |
| 2014-10-14 | 1,418 | 1,454 | 1,418 | 1,431 | 111,200 | 1,431 |
| 2014-10-10 | 1,460 | 1,476 | 1,447 | 1,452 | 99,600 | 1,452 |
| 2014-10-09 | 1,520 | 1,520 | 1,490 | 1,491 | 108,900 | 1,491 |
| 2014-10-08 | 1,504 | 1,525 | 1,500 | 1,519 | 60,300 | 1,519 |
| 2014-10-07 | 1,533 | 1,559 | 1,533 | 1,534 | 103,600 | 1,534 |
| 2014-10-06 | 1,526 | 1,545 | 1,526 | 1,537 | 44,400 | 1,537 |
| 2014-10-03 | 1,500 | 1,525 | 1,500 | 1,507 | 87,600 | 1,507 |
| 2014-10-02 | 1,552 | 1,552 | 1,508 | 1,509 | 131,300 | 1,509 |
| 2014-10-01 | 1,567 | 1,574 | 1,555 | 1,568 | 77,900 | 1,568 |
| 2014-09-30 | 1,577 | 1,579 | 1,550 | 1,564 | 72,200 | 1,564 |
| 2014-09-29 | 1,580 | 1,580 | 1,560 | 1,577 | 46,200 | 1,577 |
| 2014-09-26 | 1,565 | 1,587 | 1,562 | 1,575 | 81,700 | 1,575 |
| 2014-09-25 | 1,574 | 1,588 | 1,536 | 1,588 | 162,700 | 1,588 |
| 2014-09-24 | 1,551 | 1,568 | 1,541 | 1,564 | 89,400 | 1,564 |
| 2014-09-22 | 1,583 | 1,605 | 1,554 | 1,557 | 174,500 | 1,557 |
| 2014-09-19 | 1,569 | 1,599 | 1,563 | 1,582 | 144,600 | 1,582 |
| 2014-09-18 | 1,582 | 1,583 | 1,560 | 1,568 | 117,100 | 1,568 |
| 2014-09-17 | 1,586 | 1,586 | 1,566 | 1,566 | 48,000 | 1,566 |
| 2014-09-16 | 1,587 | 1,595 | 1,577 | 1,586 | 76,100 | 1,586 |
| 2014-09-12 | 1,570 | 1,600 | 1,565 | 1,587 | 191,300 | 1,587 |
| 2014-09-11 | 1,595 | 1,595 | 1,571 | 1,572 | 56,500 | 1,572 |
| 2014-09-10 | 1,547 | 1,591 | 1,546 | 1,591 | 127,400 | 1,591 |
| 2014-09-09 | 1,573 | 1,587 | 1,544 | 1,547 | 116,000 | 1,547 |
| 2014-09-08 | 1,529 | 1,567 | 1,526 | 1,563 | 138,500 | 1,563 |
| 2014-09-05 | 1,531 | 1,539 | 1,518 | 1,519 | 87,400 | 1,519 |
| 2014-09-04 | 1,525 | 1,534 | 1,519 | 1,529 | 73,000 | 1,529 |
| 2014-09-03 | 1,511 | 1,534 | 1,511 | 1,525 | 134,100 | 1,525 |
| 2014-09-02 | 1,505 | 1,517 | 1,496 | 1,500 | 199,200 | 1,500 |
| 2014-09-01 | 1,500 | 1,500 | 1,494 | 1,498 | 82,700 | 1,498 |
| 2014-08-29 | 1,498 | 1,516 | 1,487 | 1,500 | 155,800 | 1,500 |
| 2014-08-28 | 1,480 | 1,499 | 1,473 | 1,498 | 138,500 | 1,498 |
| 2014-08-27 | 1,464 | 1,489 | 1,460 | 1,487 | 99,900 | 1,487 |
| 2014-08-26 | 1,462 | 1,469 | 1,459 | 1,465 | 55,000 | 1,465 |
| 2014-08-25 | 1,464 | 1,464 | 1,452 | 1,460 | 39,700 | 1,460 |
| 2014-08-22 | 1,477 | 1,477 | 1,451 | 1,456 | 61,900 | 1,456 |
| 2014-08-21 | 1,475 | 1,475 | 1,458 | 1,466 | 83,400 | 1,466 |
| 2014-08-20 | 1,459 | 1,480 | 1,457 | 1,470 | 118,900 | 1,470 |
| 2014-08-19 | 1,470 | 1,474 | 1,451 | 1,460 | 60,600 | 1,460 |
| 2014-08-18 | 1,449 | 1,455 | 1,442 | 1,454 | 48,600 | 1,454 |
| 2014-08-15 | 1,449 | 1,450 | 1,435 | 1,442 | 62,800 | 1,442 |
| 2014-08-14 | 1,440 | 1,458 | 1,440 | 1,455 | 65,700 | 1,455 |
| 2014-08-13 | 1,415 | 1,447 | 1,401 | 1,440 | 79,900 | 1,440 |
| 2014-08-12 | 1,405 | 1,432 | 1,405 | 1,415 | 86,600 | 1,415 |
| 2014-08-11 | 1,372 | 1,402 | 1,366 | 1,400 | 69,200 | 1,400 |
| 2014-08-08 | 1,397 | 1,406 | 1,361 | 1,363 | 130,000 | 1,363 |
| 2014-08-07 | 1,365 | 1,414 | 1,365 | 1,412 | 124,900 | 1,412 |
| 2014-08-06 | 1,381 | 1,390 | 1,363 | 1,365 | 89,700 | 1,365 |
| 2014-08-05 | 1,360 | 1,393 | 1,360 | 1,382 | 108,500 | 1,382 |
| 2014-08-04 | 1,403 | 1,403 | 1,350 | 1,357 | 123,800 | 1,357 |
| 2014-08-01 | 1,393 | 1,412 | 1,381 | 1,403 | 89,900 | 1,403 |
| 2014-07-31 | 1,415 | 1,427 | 1,405 | 1,408 | 87,000 | 1,408 |
| 2014-07-30 | 1,390 | 1,410 | 1,390 | 1,408 | 63,100 | 1,408 |
| 2014-07-29 | 1,382 | 1,405 | 1,382 | 1,400 | 60,900 | 1,400 |
| 2014-07-28 | 1,397 | 1,403 | 1,376 | 1,400 | 73,400 | 1,400 |
| 2014-07-25 | 1,387 | 1,398 | 1,381 | 1,397 | 103,300 | 1,397 |
| 2014-07-24 | 1,387 | 1,390 | 1,378 | 1,386 | 78,900 | 1,386 |
| 2014-07-23 | 1,392 | 1,393 | 1,378 | 1,379 | 53,700 | 1,379 |
| 2014-07-22 | 1,375 | 1,392 | 1,366 | 1,384 | 93,300 | 1,384 |
| 2014-07-18 | 1,369 | 1,369 | 1,352 | 1,365 | 77,700 | 1,365 |
| 2014-07-17 | 1,387 | 1,387 | 1,373 | 1,379 | 49,600 | 1,379 |
| 2014-07-16 | 1,370 | 1,390 | 1,362 | 1,386 | 54,000 | 1,386 |
| 2014-07-15 | 1,380 | 1,383 | 1,372 | 1,377 | 71,500 | 1,377 |
| 2014-07-14 | 1,369 | 1,380 | 1,365 | 1,378 | 37,200 | 1,378 |
| 2014-07-11 | 1,360 | 1,377 | 1,355 | 1,375 | 95,200 | 1,375 |
| 2014-07-10 | 1,400 | 1,400 | 1,387 | 1,389 | 81,100 | 1,389 |
| 2014-07-09 | 1,375 | 1,387 | 1,372 | 1,379 | 61,400 | 1,379 |
| 2014-07-08 | 1,370 | 1,400 | 1,370 | 1,388 | 100,500 | 1,388 |
| 2014-07-07 | 1,388 | 1,393 | 1,379 | 1,381 | 34,000 | 1,381 |
| 2014-07-04 | 1,399 | 1,400 | 1,390 | 1,391 | 55,000 | 1,391 |
| 2014-07-03 | 1,387 | 1,399 | 1,385 | 1,390 | 74,900 | 1,390 |
| 2014-07-02 | 1,385 | 1,403 | 1,382 | 1,402 | 122,900 | 1,402 |
| 2014-07-01 | 1,380 | 1,390 | 1,376 | 1,386 | 148,200 | 1,386 |
| 2014-06-30 | 1,364 | 1,380 | 1,352 | 1,380 | 62,700 | 1,380 |
| 2014-06-27 | 1,351 | 1,368 | 1,350 | 1,355 | 74,700 | 1,355 |
| 2014-06-26 | 1,390 | 1,390 | 1,364 | 1,366 | 73,900 | 1,366 |
| 2014-06-25 | 1,375 | 1,379 | 1,363 | 1,363 | 65,500 | 1,363 |
| 2014-06-24 | 1,369 | 1,387 | 1,358 | 1,379 | 144,100 | 1,379 |
| 2014-06-23 | 1,360 | 1,361 | 1,348 | 1,359 | 57,000 | 1,359 |
| 2014-06-20 | 1,346 | 1,357 | 1,340 | 1,357 | 146,300 | 1,357 |
| 2014-06-19 | 1,340 | 1,360 | 1,331 | 1,346 | 162,200 | 1,346 |
| 2014-06-18 | 1,331 | 1,355 | 1,331 | 1,344 | 148,200 | 1,344 |
| 2014-06-17 | 1,290 | 1,327 | 1,290 | 1,326 | 107,100 | 1,326 |
| 2014-06-16 | 1,315 | 1,315 | 1,274 | 1,285 | 70,800 | 1,285 |
| 2014-06-13 | 1,292 | 1,314 | 1,288 | 1,308 | 174,000 | 1,308 |
| 2014-06-12 | 1,295 | 1,310 | 1,281 | 1,309 | 97,600 | 1,309 |
| 2014-06-11 | 1,268 | 1,300 | 1,268 | 1,298 | 86,700 | 1,298 |
| 2014-06-10 | 1,260 | 1,273 | 1,260 | 1,265 | 59,900 | 1,265 |
| 2014-06-09 | 1,268 | 1,271 | 1,258 | 1,259 | 63,900 | 1,259 |
| 2014-06-06 | 1,265 | 1,270 | 1,258 | 1,265 | 101,900 | 1,265 |
| 2014-06-05 | 1,256 | 1,265 | 1,251 | 1,258 | 67,400 | 1,258 |
| 2014-06-04 | 1,273 | 1,280 | 1,241 | 1,252 | 100,800 | 1,252 |
| 2014-06-03 | 1,279 | 1,281 | 1,265 | 1,273 | 99,200 | 1,273 |
| 2014-06-02 | 1,239 | 1,265 | 1,236 | 1,262 | 90,000 | 1,262 |
| 2014-05-30 | 1,247 | 1,248 | 1,220 | 1,232 | 96,100 | 1,232 |
| 2014-05-29 | 1,237 | 1,251 | 1,228 | 1,246 | 72,900 | 1,246 |
| 2014-05-28 | 1,235 | 1,253 | 1,231 | 1,235 | 99,400 | 1,235 |
| 2014-05-27 | 1,243 | 1,255 | 1,233 | 1,235 | 84,900 | 1,235 |
| 2014-05-26 | 1,230 | 1,243 | 1,221 | 1,243 | 67,100 | 1,243 |
| 2014-05-23 | 1,209 | 1,234 | 1,209 | 1,219 | 90,800 | 1,219 |
| 2014-05-22 | 1,204 | 1,210 | 1,182 | 1,204 | 121,400 | 1,204 |
| 2014-05-21 | 1,175 | 1,195 | 1,175 | 1,194 | 78,100 | 1,194 |
| 2014-05-20 | 1,196 | 1,200 | 1,180 | 1,182 | 105,700 | 1,182 |
| 2014-05-19 | 1,186 | 1,199 | 1,182 | 1,185 | 65,400 | 1,185 |
| 2014-05-16 | 1,190 | 1,191 | 1,170 | 1,186 | 144,500 | 1,186 |
| 2014-05-15 | 1,209 | 1,214 | 1,181 | 1,199 | 72,200 | 1,199 |
| 2014-05-14 | 1,209 | 1,220 | 1,205 | 1,211 | 34,600 | 1,211 |
| 2014-05-13 | 1,199 | 1,219 | 1,197 | 1,214 | 132,500 | 1,214 |
| 2014-05-12 | 1,183 | 1,197 | 1,172 | 1,177 | 94,800 | 1,177 |
| 2014-05-09 | 1,168 | 1,210 | 1,168 | 1,182 | 90,700 | 1,182 |
| 2014-05-08 | 1,177 | 1,194 | 1,166 | 1,178 | 138,800 | 1,178 |
| 2014-05-07 | 1,207 | 1,208 | 1,177 | 1,177 | 150,200 | 1,177 |
| 2014-05-02 | 1,225 | 1,232 | 1,201 | 1,218 | 76,900 | 1,218 |
| 2014-05-01 | 1,203 | 1,229 | 1,201 | 1,229 | 86,800 | 1,229 |
| 2014-04-30 | 1,203 | 1,204 | 1,194 | 1,203 | 90,300 | 1,203 |
| 2014-04-28 | 1,192 | 1,203 | 1,185 | 1,202 | 52,300 | 1,202 |
| 2014-04-25 | 1,202 | 1,209 | 1,192 | 1,204 | 79,600 | 1,204 |
| 2014-04-24 | 1,212 | 1,217 | 1,196 | 1,201 | 52,600 | 1,201 |
| 2014-04-23 | 1,194 | 1,207 | 1,193 | 1,205 | 47,000 | 1,205 |
| 2014-04-22 | 1,212 | 1,212 | 1,185 | 1,187 | 80,300 | 1,187 |
| 2014-04-21 | 1,195 | 1,216 | 1,195 | 1,203 | 53,600 | 1,203 |
| 2014-04-18 | 1,195 | 1,205 | 1,188 | 1,205 | 60,900 | 1,205 |
| 2014-04-17 | 1,207 | 1,209 | 1,190 | 1,192 | 85,500 | 1,192 |
| 2014-04-16 | 1,185 | 1,206 | 1,183 | 1,205 | 77,900 | 1,205 |
| 2014-04-15 | 1,187 | 1,189 | 1,165 | 1,172 | 133,000 | 1,172 |
| 2014-04-14 | 1,176 | 1,197 | 1,172 | 1,173 | 80,900 | 1,173 |
| 2014-04-11 | 1,187 | 1,198 | 1,173 | 1,184 | 138,100 | 1,184 |
| 2014-04-10 | 1,211 | 1,238 | 1,198 | 1,202 | 117,600 | 1,202 |
| 2014-04-09 | 1,209 | 1,215 | 1,198 | 1,199 | 220,700 | 1,199 |
| 2014-04-08 | 1,271 | 1,279 | 1,239 | 1,239 | 180,100 | 1,239 |
| 2014-04-07 | 1,310 | 1,316 | 1,282 | 1,289 | 71,300 | 1,289 |
| 2014-04-04 | 1,329 | 1,339 | 1,317 | 1,325 | 71,900 | 1,325 |
| 2014-04-03 | 1,319 | 1,340 | 1,319 | 1,329 | 125,800 | 1,329 |
| 2014-04-02 | 1,347 | 1,355 | 1,316 | 1,319 | 172,900 | 1,319 |
| 2014-04-01 | 1,335 | 1,343 | 1,318 | 1,333 | 151,400 | 1,333 |
| 2014-03-31 | 1,315 | 1,325 | 1,305 | 1,322 | 257,000 | 1,322 |
| 2014-03-28 | 1,296 | 1,309 | 1,291 | 1,305 | 177,800 | 1,305 |
| 2014-03-27 | 1,284 | 1,300 | 1,255 | 1,299 | 214,600 | 1,299 |
| 2014-03-26 | 1,285 | 1,298 | 1,260 | 1,284 | 239,300 | 1,284 |
| 2014-03-25 | 1,280 | 1,308 | 1,253 | 1,255 | 292,800 | 1,255 |
| 2014-03-24 | 1,192 | 1,258 | 1,191 | 1,245 | 218,100 | 1,245 |
| 2014-03-20 | 1,212 | 1,216 | 1,170 | 1,174 | 192,700 | 1,174 |
| 2014-03-19 | 1,223 | 1,232 | 1,197 | 1,204 | 181,000 | 1,204 |
| 2014-03-18 | 1,233 | 1,239 | 1,217 | 1,227 | 91,700 | 1,227 |
| 2014-03-17 | 1,221 | 1,222 | 1,200 | 1,210 | 91,100 | 1,210 |
| 2014-03-14 | 1,240 | 1,250 | 1,220 | 1,223 | 251,300 | 1,223 |
| 2014-03-13 | 1,257 | 1,269 | 1,250 | 1,262 | 61,900 | 1,262 |
| 2014-03-12 | 1,280 | 1,289 | 1,258 | 1,260 | 83,000 | 1,260 |
| 2014-03-11 | 1,280 | 1,305 | 1,280 | 1,295 | 86,600 | 1,295 |
| 2014-03-10 | 1,297 | 1,306 | 1,282 | 1,297 | 61,900 | 1,297 |
| 2014-03-07 | 1,318 | 1,324 | 1,298 | 1,308 | 64,400 | 1,308 |
| 2014-03-06 | 1,280 | 1,310 | 1,279 | 1,305 | 63,700 | 1,305 |
| 2014-03-05 | 1,306 | 1,318 | 1,284 | 1,286 | 69,200 | 1,286 |
| 2014-03-04 | 1,260 | 1,304 | 1,257 | 1,299 | 130,400 | 1,299 |
| 2014-03-03 | 1,258 | 1,263 | 1,232 | 1,259 | 100,400 | 1,259 |
| 2014-02-28 | 1,270 | 1,279 | 1,235 | 1,268 | 177,500 | 1,268 |
| 2014-02-27 | 1,297 | 1,299 | 1,268 | 1,274 | 160,000 | 1,274 |
| 2014-02-26 | 1,295 | 1,319 | 1,295 | 1,297 | 59,600 | 1,297 |
| 2014-02-25 | 1,326 | 1,338 | 1,306 | 1,319 | 88,800 | 1,319 |
| 2014-02-24 | 1,322 | 1,340 | 1,282 | 1,304 | 87,900 | 1,304 |
| 2014-02-21 | 1,264 | 1,321 | 1,261 | 1,316 | 120,200 | 1,316 |
| 2014-02-20 | 1,292 | 1,292 | 1,260 | 1,264 | 82,300 | 1,264 |
| 2014-02-19 | 1,311 | 1,328 | 1,301 | 1,308 | 46,200 | 1,308 |
| 2014-02-18 | 1,311 | 1,332 | 1,285 | 1,325 | 120,600 | 1,325 |
| 2014-02-17 | 1,273 | 1,298 | 1,251 | 1,298 | 82,200 | 1,298 |
| 2014-02-14 | 1,294 | 1,303 | 1,250 | 1,260 | 123,800 | 1,260 |
| 2014-02-13 | 1,311 | 1,318 | 1,285 | 1,290 | 79,100 | 1,290 |
| 2014-02-12 | 1,309 | 1,324 | 1,295 | 1,300 | 112,800 | 1,300 |
| 2014-02-10 | 1,342 | 1,342 | 1,289 | 1,297 | 96,300 | 1,297 |
| 2014-02-07 | 1,276 | 1,322 | 1,271 | 1,299 | 152,800 | 1,299 |
| 2014-02-06 | 1,250 | 1,277 | 1,250 | 1,262 | 116,200 | 1,262 |
| 2014-02-05 | 1,250 | 1,279 | 1,230 | 1,264 | 249,300 | 1,264 |
| 2014-02-04 | 1,300 | 1,312 | 1,223 | 1,238 | 296,600 | 1,238 |
| 2014-02-03 | 1,328 | 1,338 | 1,303 | 1,312 | 122,100 | 1,312 |
| 2014-01-31 | 1,333 | 1,356 | 1,320 | 1,344 | 107,800 | 1,344 |
| 2014-01-30 | 1,341 | 1,368 | 1,329 | 1,338 | 155,800 | 1,338 |
| 2014-01-29 | 1,340 | 1,387 | 1,340 | 1,387 | 187,700 | 1,387 |
| 2014-01-28 | 1,307 | 1,326 | 1,305 | 1,310 | 165,700 | 1,310 |
| 2014-01-27 | 1,305 | 1,332 | 1,290 | 1,311 | 264,100 | 1,311 |
| 2014-01-24 | 1,387 | 1,405 | 1,347 | 1,350 | 268,400 | 1,350 |
| 2014-01-23 | 1,439 | 1,446 | 1,403 | 1,403 | 117,800 | 1,403 |
| 2014-01-22 | 1,435 | 1,443 | 1,414 | 1,435 | 84,500 | 1,435 |
| 2014-01-21 | 1,451 | 1,452 | 1,434 | 1,435 | 106,100 | 1,435 |
| 2014-01-20 | 1,441 | 1,462 | 1,430 | 1,460 | 149,800 | 1,460 |
| 2014-01-17 | 1,446 | 1,463 | 1,437 | 1,438 | 120,500 | 1,438 |
| 2014-01-16 | 1,454 | 1,483 | 1,444 | 1,457 | 174,700 | 1,457 |
| 2014-01-15 | 1,475 | 1,475 | 1,440 | 1,454 | 136,000 | 1,454 |
| 2014-01-14 | 1,470 | 1,470 | 1,436 | 1,448 | 163,300 | 1,448 |
| 2014-01-10 | 1,436 | 1,478 | 1,429 | 1,477 | 263,200 | 1,477 |
| 2014-01-09 | 1,410 | 1,438 | 1,392 | 1,436 | 187,500 | 1,436 |
| 2014-01-08 | 1,414 | 1,417 | 1,385 | 1,414 | 144,900 | 1,414 |
| 2014-01-07 | 1,409 | 1,410 | 1,390 | 1,406 | 122,100 | 1,406 |
| 2014-01-06 | 1,400 | 1,412 | 1,386 | 1,409 | 172,100 | 1,409 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株
