8399 (株)琉球銀行 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 | 1,700 | 1,725 | 1,700 | 1,704 | 148,700 | 1,704 |
| 2014-12-29 | 1,725 | 1,735 | 1,694 | 1,715 | 111,900 | 1,715 |
| 2014-12-26 | 1,717 | 1,740 | 1,712 | 1,720 | 109,900 | 1,720 |
| 2014-12-25 | 1,739 | 1,739 | 1,711 | 1,716 | 87,300 | 1,716 |
| 2014-12-24 | 1,683 | 1,732 | 1,681 | 1,726 | 164,400 | 1,726 |
| 2014-12-22 | 1,703 | 1,710 | 1,676 | 1,688 | 126,400 | 1,688 |
| 2014-12-19 | 1,684 | 1,705 | 1,672 | 1,698 | 180,700 | 1,698 |
| 2014-12-18 | 1,689 | 1,726 | 1,671 | 1,672 | 152,400 | 1,672 |
| 2014-12-17 | 1,669 | 1,714 | 1,666 | 1,666 | 213,100 | 1,666 |
| 2014-12-16 | 1,716 | 1,716 | 1,692 | 1,699 | 180,400 | 1,699 |
| 2014-12-15 | 1,731 | 1,750 | 1,707 | 1,708 | 95,800 | 1,708 |
| 2014-12-12 | 1,726 | 1,770 | 1,726 | 1,741 | 202,900 | 1,741 |
| 2014-12-11 | 1,735 | 1,760 | 1,735 | 1,749 | 102,200 | 1,749 |
| 2014-12-10 | 1,780 | 1,790 | 1,752 | 1,753 | 109,100 | 1,753 |
| 2014-12-09 | 1,761 | 1,793 | 1,761 | 1,783 | 115,500 | 1,783 |
| 2014-12-08 | 1,793 | 1,795 | 1,755 | 1,783 | 115,700 | 1,783 |
| 2014-12-05 | 1,764 | 1,766 | 1,750 | 1,765 | 84,000 | 1,765 |
| 2014-12-04 | 1,711 | 1,760 | 1,709 | 1,747 | 160,800 | 1,747 |
| 2014-12-03 | 1,728 | 1,739 | 1,699 | 1,709 | 134,300 | 1,709 |
| 2014-12-02 | 1,732 | 1,738 | 1,709 | 1,735 | 90,500 | 1,735 |
| 2014-12-01 | 1,739 | 1,749 | 1,718 | 1,726 | 75,700 | 1,726 |
| 2014-11-28 | 1,724 | 1,755 | 1,721 | 1,739 | 96,200 | 1,739 |
| 2014-11-27 | 1,715 | 1,725 | 1,695 | 1,699 | 99,900 | 1,699 |
| 2014-11-26 | 1,736 | 1,746 | 1,715 | 1,715 | 112,300 | 1,715 |
| 2014-11-25 | 1,765 | 1,765 | 1,736 | 1,737 | 103,200 | 1,737 |
| 2014-11-21 | 1,766 | 1,767 | 1,730 | 1,753 | 97,100 | 1,753 |
| 2014-11-20 | 1,760 | 1,790 | 1,747 | 1,754 | 108,500 | 1,754 |
| 2014-11-19 | 1,710 | 1,788 | 1,709 | 1,760 | 237,500 | 1,760 |
| 2014-11-18 | 1,686 | 1,713 | 1,676 | 1,710 | 186,600 | 1,710 |
| 2014-11-17 | 1,721 | 1,721 | 1,655 | 1,660 | 204,900 | 1,660 |
| 2014-11-14 | 1,743 | 1,770 | 1,721 | 1,731 | 208,100 | 1,731 |
| 2014-11-13 | 1,749 | 1,795 | 1,741 | 1,783 | 83,800 | 1,783 |
| 2014-11-12 | 1,800 | 1,823 | 1,786 | 1,789 | 175,200 | 1,789 |
| 2014-11-11 | 1,800 | 1,808 | 1,781 | 1,794 | 93,300 | 1,794 |
| 2014-11-10 | 1,808 | 1,814 | 1,786 | 1,794 | 104,400 | 1,794 |
| 2014-11-07 | 1,802 | 1,824 | 1,799 | 1,809 | 124,900 | 1,809 |
| 2014-11-06 | 1,848 | 1,863 | 1,800 | 1,802 | 128,700 | 1,802 |
| 2014-11-05 | 1,849 | 1,849 | 1,818 | 1,840 | 189,900 | 1,840 |
| 2014-11-04 | 1,850 | 1,878 | 1,771 | 1,849 | 342,400 | 1,849 |
| 2014-10-31 | 1,729 | 1,798 | 1,712 | 1,786 | 353,600 | 1,786 |
| 2014-10-30 | 1,694 | 1,724 | 1,689 | 1,703 | 280,400 | 1,703 |
| 2014-10-29 | 1,718 | 1,729 | 1,698 | 1,708 | 269,300 | 1,708 |
| 2014-10-28 | 1,644 | 1,700 | 1,644 | 1,690 | 240,800 | 1,690 |
| 2014-10-27 | 1,626 | 1,650 | 1,586 | 1,629 | 179,500 | 1,629 |
| 2014-10-24 | 1,625 | 1,636 | 1,592 | 1,600 | 113,700 | 1,600 |
| 2014-10-23 | 1,579 | 1,617 | 1,577 | 1,597 | 82,100 | 1,597 |
| 2014-10-22 | 1,605 | 1,608 | 1,575 | 1,597 | 151,500 | 1,597 |
| 2014-10-21 | 1,655 | 1,655 | 1,560 | 1,565 | 206,100 | 1,565 |
| 2014-10-20 | 1,575 | 1,621 | 1,575 | 1,615 | 169,100 | 1,615 |
| 2014-10-17 | 1,560 | 1,583 | 1,550 | 1,556 | 204,500 | 1,556 |
| 2014-10-16 | 1,570 | 1,598 | 1,570 | 1,580 | 123,400 | 1,580 |
| 2014-10-15 | 1,587 | 1,623 | 1,586 | 1,610 | 101,400 | 1,610 |
| 2014-10-14 | 1,577 | 1,617 | 1,577 | 1,587 | 152,000 | 1,587 |
| 2014-10-10 | 1,626 | 1,629 | 1,608 | 1,617 | 158,500 | 1,617 |
| 2014-10-09 | 1,680 | 1,688 | 1,643 | 1,645 | 106,000 | 1,645 |
| 2014-10-08 | 1,650 | 1,680 | 1,638 | 1,673 | 116,400 | 1,673 |
| 2014-10-07 | 1,710 | 1,719 | 1,677 | 1,678 | 122,800 | 1,678 |
| 2014-10-06 | 1,699 | 1,710 | 1,688 | 1,693 | 85,900 | 1,693 |
| 2014-10-03 | 1,650 | 1,708 | 1,645 | 1,677 | 144,900 | 1,677 |
| 2014-10-02 | 1,720 | 1,721 | 1,671 | 1,673 | 153,900 | 1,673 |
| 2014-10-01 | 1,743 | 1,749 | 1,722 | 1,739 | 82,800 | 1,739 |
| 2014-09-30 | 1,756 | 1,780 | 1,722 | 1,733 | 143,100 | 1,733 |
| 2014-09-29 | 1,759 | 1,760 | 1,741 | 1,757 | 94,600 | 1,757 |
| 2014-09-26 | 1,751 | 1,765 | 1,741 | 1,748 | 103,500 | 1,748 |
| 2014-09-25 | 1,742 | 1,792 | 1,737 | 1,790 | 113,600 | 1,790 |
| 2014-09-24 | 1,735 | 1,760 | 1,728 | 1,730 | 124,000 | 1,730 |
| 2014-09-22 | 1,737 | 1,767 | 1,731 | 1,762 | 214,300 | 1,762 |
| 2014-09-19 | 1,742 | 1,766 | 1,734 | 1,737 | 171,700 | 1,737 |
| 2014-09-18 | 1,727 | 1,753 | 1,725 | 1,741 | 134,200 | 1,741 |
| 2014-09-17 | 1,736 | 1,742 | 1,723 | 1,732 | 93,700 | 1,732 |
| 2014-09-16 | 1,746 | 1,746 | 1,725 | 1,728 | 107,800 | 1,728 |
| 2014-09-12 | 1,776 | 1,776 | 1,742 | 1,749 | 209,800 | 1,749 |
| 2014-09-11 | 1,753 | 1,770 | 1,747 | 1,763 | 172,100 | 1,763 |
| 2014-09-10 | 1,723 | 1,747 | 1,714 | 1,737 | 158,500 | 1,737 |
| 2014-09-09 | 1,745 | 1,745 | 1,718 | 1,718 | 125,300 | 1,718 |
| 2014-09-08 | 1,712 | 1,744 | 1,712 | 1,737 | 177,800 | 1,737 |
| 2014-09-05 | 1,736 | 1,745 | 1,701 | 1,712 | 157,800 | 1,712 |
| 2014-09-04 | 1,745 | 1,795 | 1,737 | 1,741 | 155,400 | 1,741 |
| 2014-09-03 | 1,750 | 1,777 | 1,750 | 1,766 | 221,200 | 1,766 |
| 2014-09-02 | 1,696 | 1,745 | 1,696 | 1,740 | 239,700 | 1,740 |
| 2014-09-01 | 1,685 | 1,707 | 1,683 | 1,695 | 77,900 | 1,695 |
| 2014-08-29 | 1,697 | 1,704 | 1,674 | 1,683 | 208,900 | 1,683 |
| 2014-08-28 | 1,687 | 1,720 | 1,684 | 1,712 | 261,400 | 1,712 |
| 2014-08-27 | 1,700 | 1,740 | 1,690 | 1,701 | 202,000 | 1,701 |
| 2014-08-26 | 1,658 | 1,707 | 1,657 | 1,700 | 202,500 | 1,700 |
| 2014-08-25 | 1,652 | 1,666 | 1,639 | 1,660 | 133,900 | 1,660 |
| 2014-08-22 | 1,680 | 1,694 | 1,652 | 1,655 | 203,800 | 1,655 |
| 2014-08-21 | 1,610 | 1,675 | 1,601 | 1,674 | 246,700 | 1,674 |
| 2014-08-20 | 1,617 | 1,629 | 1,598 | 1,605 | 207,000 | 1,605 |
| 2014-08-19 | 1,567 | 1,614 | 1,564 | 1,609 | 268,100 | 1,609 |
| 2014-08-18 | 1,565 | 1,565 | 1,535 | 1,552 | 130,300 | 1,552 |
| 2014-08-15 | 1,551 | 1,580 | 1,551 | 1,565 | 190,200 | 1,565 |
| 2014-08-14 | 1,500 | 1,543 | 1,498 | 1,536 | 118,700 | 1,536 |
| 2014-08-13 | 1,488 | 1,510 | 1,487 | 1,503 | 79,500 | 1,503 |
| 2014-08-12 | 1,488 | 1,499 | 1,483 | 1,488 | 80,400 | 1,488 |
| 2014-08-11 | 1,462 | 1,488 | 1,462 | 1,483 | 157,800 | 1,483 |
| 2014-08-08 | 1,475 | 1,480 | 1,451 | 1,451 | 161,000 | 1,451 |
| 2014-08-07 | 1,468 | 1,490 | 1,464 | 1,488 | 106,500 | 1,488 |
| 2014-08-06 | 1,453 | 1,472 | 1,451 | 1,467 | 122,100 | 1,467 |
| 2014-08-05 | 1,485 | 1,495 | 1,473 | 1,474 | 122,800 | 1,474 |
| 2014-08-04 | 1,502 | 1,505 | 1,489 | 1,491 | 75,100 | 1,491 |
| 2014-08-01 | 1,508 | 1,524 | 1,505 | 1,507 | 105,900 | 1,507 |
| 2014-07-31 | 1,540 | 1,540 | 1,517 | 1,521 | 96,000 | 1,521 |
| 2014-07-30 | 1,545 | 1,553 | 1,541 | 1,541 | 72,200 | 1,541 |
| 2014-07-29 | 1,543 | 1,550 | 1,541 | 1,548 | 87,500 | 1,548 |
| 2014-07-28 | 1,502 | 1,532 | 1,502 | 1,531 | 205,000 | 1,531 |
| 2014-07-25 | 1,491 | 1,500 | 1,483 | 1,500 | 171,500 | 1,500 |
| 2014-07-24 | 1,484 | 1,490 | 1,478 | 1,482 | 89,800 | 1,482 |
| 2014-07-23 | 1,493 | 1,495 | 1,482 | 1,484 | 79,800 | 1,484 |
| 2014-07-22 | 1,472 | 1,496 | 1,472 | 1,492 | 130,400 | 1,492 |
| 2014-07-18 | 1,481 | 1,481 | 1,470 | 1,477 | 128,800 | 1,477 |
| 2014-07-17 | 1,483 | 1,485 | 1,474 | 1,483 | 134,300 | 1,483 |
| 2014-07-16 | 1,468 | 1,489 | 1,468 | 1,478 | 166,900 | 1,478 |
| 2014-07-15 | 1,474 | 1,476 | 1,460 | 1,462 | 110,900 | 1,462 |
| 2014-07-14 | 1,464 | 1,468 | 1,458 | 1,465 | 111,000 | 1,465 |
| 2014-07-11 | 1,438 | 1,469 | 1,422 | 1,464 | 218,500 | 1,464 |
| 2014-07-10 | 1,432 | 1,454 | 1,432 | 1,443 | 110,700 | 1,443 |
| 2014-07-09 | 1,449 | 1,454 | 1,443 | 1,446 | 93,100 | 1,446 |
| 2014-07-08 | 1,456 | 1,469 | 1,448 | 1,456 | 139,900 | 1,456 |
| 2014-07-07 | 1,468 | 1,470 | 1,456 | 1,456 | 71,100 | 1,456 |
| 2014-07-04 | 1,489 | 1,489 | 1,469 | 1,476 | 140,200 | 1,476 |
| 2014-07-03 | 1,480 | 1,481 | 1,465 | 1,473 | 112,500 | 1,473 |
| 2014-07-02 | 1,499 | 1,507 | 1,466 | 1,471 | 214,400 | 1,471 |
| 2014-07-01 | 1,464 | 1,486 | 1,460 | 1,478 | 170,000 | 1,478 |
| 2014-06-30 | 1,429 | 1,455 | 1,426 | 1,452 | 187,000 | 1,452 |
| 2014-06-27 | 1,441 | 1,441 | 1,415 | 1,433 | 123,600 | 1,433 |
| 2014-06-26 | 1,440 | 1,450 | 1,434 | 1,435 | 158,100 | 1,435 |
| 2014-06-25 | 1,443 | 1,450 | 1,435 | 1,437 | 126,800 | 1,437 |
| 2014-06-24 | 1,433 | 1,445 | 1,424 | 1,440 | 166,000 | 1,440 |
| 2014-06-23 | 1,436 | 1,436 | 1,425 | 1,432 | 90,900 | 1,432 |
| 2014-06-20 | 1,443 | 1,443 | 1,421 | 1,429 | 129,000 | 1,429 |
| 2014-06-19 | 1,439 | 1,443 | 1,429 | 1,435 | 144,600 | 1,435 |
| 2014-06-18 | 1,417 | 1,440 | 1,417 | 1,438 | 145,200 | 1,438 |
| 2014-06-17 | 1,416 | 1,441 | 1,416 | 1,433 | 172,300 | 1,433 |
| 2014-06-16 | 1,433 | 1,433 | 1,411 | 1,426 | 161,300 | 1,426 |
| 2014-06-13 | 1,428 | 1,431 | 1,413 | 1,431 | 185,200 | 1,431 |
| 2014-06-12 | 1,410 | 1,433 | 1,405 | 1,428 | 178,600 | 1,428 |
| 2014-06-11 | 1,419 | 1,423 | 1,404 | 1,419 | 149,300 | 1,419 |
| 2014-06-10 | 1,434 | 1,434 | 1,406 | 1,409 | 179,300 | 1,409 |
| 2014-06-09 | 1,445 | 1,445 | 1,411 | 1,419 | 139,100 | 1,419 |
| 2014-06-06 | 1,429 | 1,448 | 1,425 | 1,435 | 211,000 | 1,435 |
| 2014-06-05 | 1,429 | 1,438 | 1,409 | 1,418 | 212,300 | 1,418 |
| 2014-06-04 | 1,400 | 1,416 | 1,387 | 1,402 | 239,100 | 1,402 |
| 2014-06-03 | 1,398 | 1,399 | 1,384 | 1,393 | 169,000 | 1,393 |
| 2014-06-02 | 1,388 | 1,396 | 1,378 | 1,395 | 88,400 | 1,395 |
| 2014-05-30 | 1,388 | 1,394 | 1,377 | 1,377 | 72,100 | 1,377 |
| 2014-05-29 | 1,388 | 1,394 | 1,381 | 1,382 | 58,400 | 1,382 |
| 2014-05-28 | 1,394 | 1,399 | 1,385 | 1,388 | 67,500 | 1,388 |
| 2014-05-27 | 1,375 | 1,390 | 1,375 | 1,385 | 99,000 | 1,385 |
| 2014-05-26 | 1,388 | 1,394 | 1,376 | 1,392 | 89,600 | 1,392 |
| 2014-05-23 | 1,370 | 1,398 | 1,369 | 1,383 | 73,900 | 1,383 |
| 2014-05-22 | 1,392 | 1,392 | 1,361 | 1,373 | 104,800 | 1,373 |
| 2014-05-21 | 1,366 | 1,373 | 1,356 | 1,369 | 95,400 | 1,369 |
| 2014-05-20 | 1,362 | 1,383 | 1,355 | 1,369 | 74,000 | 1,369 |
| 2014-05-19 | 1,366 | 1,380 | 1,359 | 1,365 | 99,800 | 1,365 |
| 2014-05-16 | 1,372 | 1,373 | 1,358 | 1,370 | 104,200 | 1,370 |
| 2014-05-15 | 1,371 | 1,380 | 1,355 | 1,379 | 94,500 | 1,379 |
| 2014-05-14 | 1,370 | 1,386 | 1,364 | 1,381 | 90,500 | 1,381 |
| 2014-05-13 | 1,330 | 1,390 | 1,328 | 1,377 | 141,300 | 1,377 |
| 2014-05-12 | 1,342 | 1,347 | 1,317 | 1,324 | 55,300 | 1,324 |
| 2014-05-09 | 1,311 | 1,357 | 1,311 | 1,350 | 69,600 | 1,350 |
| 2014-05-08 | 1,331 | 1,337 | 1,300 | 1,322 | 94,600 | 1,322 |
| 2014-05-07 | 1,361 | 1,361 | 1,331 | 1,333 | 88,900 | 1,333 |
| 2014-05-02 | 1,378 | 1,400 | 1,365 | 1,373 | 88,400 | 1,373 |
| 2014-05-01 | 1,352 | 1,378 | 1,347 | 1,370 | 70,800 | 1,370 |
| 2014-04-30 | 1,350 | 1,370 | 1,348 | 1,352 | 71,300 | 1,352 |
| 2014-04-28 | 1,334 | 1,355 | 1,318 | 1,355 | 49,700 | 1,355 |
| 2014-04-25 | 1,345 | 1,356 | 1,333 | 1,342 | 40,800 | 1,342 |
| 2014-04-24 | 1,340 | 1,345 | 1,322 | 1,338 | 51,900 | 1,338 |
| 2014-04-23 | 1,332 | 1,337 | 1,326 | 1,335 | 30,300 | 1,335 |
| 2014-04-22 | 1,350 | 1,350 | 1,322 | 1,327 | 39,200 | 1,327 |
| 2014-04-21 | 1,350 | 1,354 | 1,338 | 1,341 | 33,900 | 1,341 |
| 2014-04-18 | 1,356 | 1,356 | 1,334 | 1,346 | 33,300 | 1,346 |
| 2014-04-17 | 1,357 | 1,357 | 1,338 | 1,346 | 36,500 | 1,346 |
| 2014-04-16 | 1,313 | 1,347 | 1,310 | 1,346 | 38,100 | 1,346 |
| 2014-04-15 | 1,315 | 1,319 | 1,300 | 1,302 | 33,200 | 1,302 |
| 2014-04-14 | 1,318 | 1,335 | 1,302 | 1,304 | 69,800 | 1,304 |
| 2014-04-11 | 1,317 | 1,338 | 1,304 | 1,330 | 70,400 | 1,330 |
| 2014-04-10 | 1,346 | 1,365 | 1,336 | 1,339 | 54,500 | 1,339 |
| 2014-04-09 | 1,336 | 1,359 | 1,311 | 1,346 | 127,800 | 1,346 |
| 2014-04-08 | 1,345 | 1,369 | 1,330 | 1,354 | 134,600 | 1,354 |
| 2014-04-07 | 1,382 | 1,397 | 1,351 | 1,356 | 120,300 | 1,356 |
| 2014-04-04 | 1,405 | 1,409 | 1,385 | 1,398 | 93,100 | 1,398 |
| 2014-04-03 | 1,405 | 1,420 | 1,398 | 1,405 | 145,200 | 1,405 |
| 2014-04-02 | 1,400 | 1,414 | 1,392 | 1,394 | 176,900 | 1,394 |
| 2014-04-01 | 1,388 | 1,399 | 1,374 | 1,397 | 138,900 | 1,397 |
| 2014-03-31 | 1,400 | 1,400 | 1,362 | 1,373 | 154,500 | 1,373 |
| 2014-03-28 | 1,368 | 1,397 | 1,350 | 1,397 | 295,600 | 1,397 |
| 2014-03-27 | 1,340 | 1,377 | 1,332 | 1,367 | 179,800 | 1,367 |
| 2014-03-26 | 1,368 | 1,378 | 1,350 | 1,356 | 186,100 | 1,356 |
| 2014-03-25 | 1,330 | 1,373 | 1,320 | 1,355 | 214,500 | 1,355 |
| 2014-03-24 | 1,271 | 1,344 | 1,266 | 1,327 | 199,000 | 1,327 |
| 2014-03-20 | 1,270 | 1,280 | 1,245 | 1,246 | 120,500 | 1,246 |
| 2014-03-19 | 1,252 | 1,276 | 1,244 | 1,253 | 92,500 | 1,253 |
| 2014-03-18 | 1,237 | 1,256 | 1,223 | 1,247 | 71,400 | 1,247 |
| 2014-03-17 | 1,240 | 1,240 | 1,203 | 1,215 | 79,600 | 1,215 |
| 2014-03-14 | 1,259 | 1,260 | 1,240 | 1,241 | 174,400 | 1,241 |
| 2014-03-13 | 1,269 | 1,275 | 1,261 | 1,274 | 33,600 | 1,274 |
| 2014-03-12 | 1,275 | 1,281 | 1,267 | 1,271 | 44,000 | 1,271 |
| 2014-03-11 | 1,294 | 1,294 | 1,276 | 1,292 | 50,600 | 1,292 |
| 2014-03-10 | 1,296 | 1,302 | 1,280 | 1,285 | 40,600 | 1,285 |
| 2014-03-07 | 1,298 | 1,300 | 1,276 | 1,287 | 76,800 | 1,287 |
| 2014-03-06 | 1,280 | 1,295 | 1,275 | 1,287 | 47,900 | 1,287 |
| 2014-03-05 | 1,280 | 1,293 | 1,273 | 1,278 | 53,700 | 1,278 |
| 2014-03-04 | 1,249 | 1,275 | 1,240 | 1,273 | 82,300 | 1,273 |
| 2014-03-03 | 1,243 | 1,265 | 1,221 | 1,249 | 64,400 | 1,249 |
| 2014-02-28 | 1,250 | 1,257 | 1,230 | 1,254 | 68,700 | 1,254 |
| 2014-02-27 | 1,253 | 1,270 | 1,240 | 1,253 | 68,600 | 1,253 |
| 2014-02-26 | 1,255 | 1,275 | 1,255 | 1,262 | 44,800 | 1,262 |
| 2014-02-25 | 1,268 | 1,275 | 1,260 | 1,273 | 40,600 | 1,273 |
| 2014-02-24 | 1,259 | 1,284 | 1,238 | 1,254 | 69,300 | 1,254 |
| 2014-02-21 | 1,230 | 1,258 | 1,230 | 1,257 | 104,000 | 1,257 |
| 2014-02-20 | 1,241 | 1,249 | 1,208 | 1,216 | 86,400 | 1,216 |
| 2014-02-19 | 1,250 | 1,258 | 1,231 | 1,241 | 93,700 | 1,241 |
| 2014-02-18 | 1,225 | 1,261 | 1,217 | 1,259 | 141,400 | 1,259 |
| 2014-02-17 | 1,214 | 1,223 | 1,191 | 1,218 | 137,200 | 1,218 |
| 2014-02-14 | 1,225 | 1,233 | 1,196 | 1,215 | 140,100 | 1,215 |
| 2014-02-13 | 1,216 | 1,231 | 1,208 | 1,226 | 131,000 | 1,226 |
| 2014-02-12 | 1,236 | 1,241 | 1,205 | 1,213 | 110,100 | 1,213 |
| 2014-02-10 | 1,247 | 1,254 | 1,215 | 1,223 | 122,500 | 1,223 |
| 2014-02-07 | 1,194 | 1,218 | 1,185 | 1,217 | 179,600 | 1,217 |
| 2014-02-06 | 1,204 | 1,207 | 1,180 | 1,193 | 214,500 | 1,193 |
| 2014-02-05 | 1,196 | 1,221 | 1,180 | 1,207 | 204,700 | 1,207 |
| 2014-02-04 | 1,230 | 1,230 | 1,193 | 1,195 | 276,800 | 1,195 |
| 2014-02-03 | 1,289 | 1,300 | 1,250 | 1,257 | 125,000 | 1,257 |
| 2014-01-31 | 1,294 | 1,315 | 1,271 | 1,295 | 143,700 | 1,295 |
| 2014-01-30 | 1,298 | 1,315 | 1,286 | 1,296 | 169,200 | 1,296 |
| 2014-01-29 | 1,298 | 1,336 | 1,296 | 1,321 | 145,200 | 1,321 |
| 2014-01-28 | 1,301 | 1,324 | 1,290 | 1,290 | 121,500 | 1,290 |
| 2014-01-27 | 1,320 | 1,340 | 1,292 | 1,303 | 163,800 | 1,303 |
| 2014-01-24 | 1,352 | 1,373 | 1,332 | 1,340 | 309,100 | 1,340 |
| 2014-01-23 | 1,435 | 1,435 | 1,373 | 1,386 | 320,100 | 1,386 |
| 2014-01-22 | 1,432 | 1,432 | 1,400 | 1,420 | 176,800 | 1,420 |
| 2014-01-21 | 1,424 | 1,431 | 1,407 | 1,419 | 222,000 | 1,419 |
| 2014-01-20 | 1,430 | 1,430 | 1,395 | 1,416 | 378,000 | 1,416 |
| 2014-01-17 | 1,432 | 1,439 | 1,420 | 1,434 | 232,000 | 1,434 |
| 2014-01-16 | 1,430 | 1,436 | 1,421 | 1,424 | 200,500 | 1,424 |
| 2014-01-15 | 1,423 | 1,442 | 1,414 | 1,427 | 300,200 | 1,427 |
| 2014-01-14 | 1,424 | 1,440 | 1,382 | 1,420 | 345,300 | 1,420 |
| 2014-01-10 | 1,424 | 1,439 | 1,407 | 1,431 | 339,600 | 1,431 |
| 2014-01-09 | 1,418 | 1,430 | 1,381 | 1,416 | 280,700 | 1,416 |
| 2014-01-08 | 1,413 | 1,419 | 1,382 | 1,412 | 163,300 | 1,412 |
| 2014-01-07 | 1,407 | 1,407 | 1,365 | 1,385 | 276,700 | 1,385 |
| 2014-01-06 | 1,379 | 1,419 | 1,362 | 1,396 | 375,400 | 1,396 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
