8803 平和不動産(株) 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 | 1,850 | 1,855 | 1,835 | 1,838 | 182,200 | 1,838 |
| 2014-12-29 | 1,856 | 1,858 | 1,815 | 1,846 | 143,500 | 1,846 |
| 2014-12-26 | 1,815 | 1,850 | 1,811 | 1,844 | 170,300 | 1,844 |
| 2014-12-25 | 1,794 | 1,801 | 1,787 | 1,794 | 127,400 | 1,794 |
| 2014-12-24 | 1,815 | 1,819 | 1,794 | 1,802 | 148,000 | 1,802 |
| 2014-12-22 | 1,804 | 1,807 | 1,776 | 1,801 | 124,200 | 1,801 |
| 2014-12-19 | 1,780 | 1,803 | 1,766 | 1,799 | 248,800 | 1,799 |
| 2014-12-18 | 1,750 | 1,783 | 1,744 | 1,749 | 252,600 | 1,749 |
| 2014-12-17 | 1,715 | 1,735 | 1,704 | 1,729 | 248,300 | 1,729 |
| 2014-12-16 | 1,742 | 1,742 | 1,709 | 1,718 | 291,200 | 1,718 |
| 2014-12-15 | 1,760 | 1,778 | 1,747 | 1,750 | 256,100 | 1,750 |
| 2014-12-12 | 1,755 | 1,779 | 1,745 | 1,773 | 740,100 | 1,773 |
| 2014-12-11 | 1,745 | 1,768 | 1,745 | 1,764 | 329,600 | 1,764 |
| 2014-12-10 | 1,750 | 1,783 | 1,745 | 1,762 | 609,900 | 1,762 |
| 2014-12-09 | 1,750 | 1,786 | 1,750 | 1,772 | 207,900 | 1,772 |
| 2014-12-08 | 1,795 | 1,807 | 1,775 | 1,785 | 144,700 | 1,785 |
| 2014-12-05 | 1,807 | 1,808 | 1,784 | 1,799 | 135,100 | 1,799 |
| 2014-12-04 | 1,820 | 1,833 | 1,788 | 1,793 | 454,400 | 1,793 |
| 2014-12-03 | 1,831 | 1,874 | 1,831 | 1,837 | 172,000 | 1,837 |
| 2014-12-02 | 1,820 | 1,834 | 1,813 | 1,828 | 114,700 | 1,828 |
| 2014-12-01 | 1,808 | 1,859 | 1,808 | 1,843 | 172,200 | 1,843 |
| 2014-11-28 | 1,795 | 1,811 | 1,784 | 1,803 | 179,300 | 1,803 |
| 2014-11-27 | 1,805 | 1,821 | 1,770 | 1,775 | 366,600 | 1,775 |
| 2014-11-26 | 1,828 | 1,848 | 1,800 | 1,815 | 235,900 | 1,815 |
| 2014-11-25 | 1,880 | 1,883 | 1,836 | 1,838 | 132,900 | 1,838 |
| 2014-11-21 | 1,842 | 1,878 | 1,833 | 1,872 | 136,500 | 1,872 |
| 2014-11-20 | 1,884 | 1,892 | 1,851 | 1,852 | 127,200 | 1,852 |
| 2014-11-19 | 1,876 | 1,910 | 1,874 | 1,887 | 168,800 | 1,887 |
| 2014-11-18 | 1,852 | 1,901 | 1,852 | 1,875 | 160,500 | 1,875 |
| 2014-11-17 | 1,905 | 1,912 | 1,835 | 1,841 | 259,400 | 1,841 |
| 2014-11-14 | 1,914 | 1,915 | 1,860 | 1,905 | 419,600 | 1,905 |
| 2014-11-13 | 1,870 | 1,895 | 1,856 | 1,891 | 272,000 | 1,891 |
| 2014-11-12 | 1,872 | 1,919 | 1,856 | 1,890 | 467,100 | 1,890 |
| 2014-11-11 | 1,845 | 1,872 | 1,826 | 1,864 | 223,100 | 1,864 |
| 2014-11-10 | 1,828 | 1,845 | 1,823 | 1,835 | 150,300 | 1,835 |
| 2014-11-07 | 1,870 | 1,874 | 1,850 | 1,856 | 357,800 | 1,856 |
| 2014-11-06 | 1,931 | 1,940 | 1,837 | 1,838 | 385,200 | 1,838 |
| 2014-11-05 | 1,894 | 1,940 | 1,894 | 1,934 | 658,900 | 1,934 |
| 2014-11-04 | 1,902 | 1,930 | 1,875 | 1,915 | 822,400 | 1,915 |
| 2014-10-31 | 1,660 | 1,811 | 1,647 | 1,792 | 489,600 | 1,792 |
| 2014-10-30 | 1,634 | 1,658 | 1,624 | 1,650 | 254,800 | 1,650 |
| 2014-10-29 | 1,597 | 1,626 | 1,593 | 1,621 | 146,200 | 1,621 |
| 2014-10-28 | 1,606 | 1,620 | 1,581 | 1,597 | 119,600 | 1,597 |
| 2014-10-27 | 1,610 | 1,616 | 1,599 | 1,615 | 107,300 | 1,615 |
| 2014-10-24 | 1,625 | 1,636 | 1,594 | 1,601 | 142,700 | 1,601 |
| 2014-10-23 | 1,592 | 1,615 | 1,580 | 1,602 | 146,500 | 1,602 |
| 2014-10-22 | 1,594 | 1,618 | 1,575 | 1,614 | 269,900 | 1,614 |
| 2014-10-21 | 1,585 | 1,585 | 1,544 | 1,547 | 161,600 | 1,547 |
| 2014-10-20 | 1,571 | 1,587 | 1,560 | 1,581 | 169,100 | 1,581 |
| 2014-10-17 | 1,545 | 1,554 | 1,528 | 1,531 | 174,600 | 1,531 |
| 2014-10-16 | 1,558 | 1,576 | 1,540 | 1,551 | 234,800 | 1,551 |
| 2014-10-15 | 1,587 | 1,618 | 1,585 | 1,615 | 183,000 | 1,615 |
| 2014-10-14 | 1,585 | 1,611 | 1,580 | 1,585 | 195,700 | 1,585 |
| 2014-10-10 | 1,609 | 1,638 | 1,608 | 1,625 | 229,700 | 1,625 |
| 2014-10-09 | 1,663 | 1,668 | 1,634 | 1,640 | 155,000 | 1,640 |
| 2014-10-08 | 1,627 | 1,653 | 1,618 | 1,648 | 158,000 | 1,648 |
| 2014-10-07 | 1,665 | 1,689 | 1,655 | 1,657 | 149,400 | 1,657 |
| 2014-10-06 | 1,655 | 1,683 | 1,630 | 1,681 | 247,900 | 1,681 |
| 2014-10-03 | 1,657 | 1,673 | 1,616 | 1,623 | 532,500 | 1,623 |
| 2014-10-02 | 1,705 | 1,710 | 1,681 | 1,685 | 235,600 | 1,685 |
| 2014-10-01 | 1,734 | 1,735 | 1,708 | 1,727 | 189,200 | 1,727 |
| 2014-09-30 | 1,736 | 1,736 | 1,707 | 1,728 | 121,700 | 1,728 |
| 2014-09-29 | 1,713 | 1,740 | 1,713 | 1,736 | 145,900 | 1,736 |
| 2014-09-26 | 1,679 | 1,715 | 1,668 | 1,710 | 222,600 | 1,710 |
| 2014-09-25 | 1,722 | 1,730 | 1,703 | 1,730 | 397,000 | 1,730 |
| 2014-09-24 | 1,705 | 1,719 | 1,689 | 1,702 | 234,300 | 1,702 |
| 2014-09-22 | 1,698 | 1,705 | 1,686 | 1,697 | 162,100 | 1,697 |
| 2014-09-19 | 1,693 | 1,700 | 1,670 | 1,692 | 265,700 | 1,692 |
| 2014-09-18 | 1,665 | 1,689 | 1,656 | 1,685 | 227,900 | 1,685 |
| 2014-09-17 | 1,690 | 1,690 | 1,651 | 1,651 | 226,700 | 1,651 |
| 2014-09-16 | 1,696 | 1,705 | 1,673 | 1,681 | 255,100 | 1,681 |
| 2014-09-12 | 1,700 | 1,726 | 1,690 | 1,723 | 590,200 | 1,723 |
| 2014-09-11 | 1,709 | 1,710 | 1,687 | 1,706 | 192,300 | 1,706 |
| 2014-09-10 | 1,685 | 1,704 | 1,678 | 1,700 | 208,700 | 1,700 |
| 2014-09-09 | 1,708 | 1,713 | 1,695 | 1,700 | 196,800 | 1,700 |
| 2014-09-08 | 1,757 | 1,770 | 1,695 | 1,710 | 1,000,800 | 1,710 |
| 2014-09-05 | 1,669 | 1,669 | 1,639 | 1,640 | 238,000 | 1,640 |
| 2014-09-04 | 1,662 | 1,675 | 1,647 | 1,652 | 229,600 | 1,652 |
| 2014-09-03 | 1,648 | 1,704 | 1,647 | 1,678 | 954,000 | 1,678 |
| 2014-09-02 | 1,594 | 1,627 | 1,590 | 1,613 | 226,000 | 1,613 |
| 2014-09-01 | 1,578 | 1,596 | 1,574 | 1,586 | 190,400 | 1,586 |
| 2014-08-29 | 1,578 | 1,588 | 1,571 | 1,584 | 139,600 | 1,584 |
| 2014-08-28 | 1,578 | 1,589 | 1,573 | 1,587 | 148,000 | 1,587 |
| 2014-08-27 | 1,605 | 1,617 | 1,585 | 1,588 | 135,100 | 1,588 |
| 2014-08-26 | 1,605 | 1,612 | 1,595 | 1,598 | 102,700 | 1,598 |
| 2014-08-25 | 1,626 | 1,627 | 1,608 | 1,611 | 147,500 | 1,611 |
| 2014-08-22 | 1,627 | 1,629 | 1,616 | 1,618 | 127,300 | 1,618 |
| 2014-08-21 | 1,610 | 1,623 | 1,606 | 1,621 | 185,700 | 1,621 |
| 2014-08-20 | 1,598 | 1,616 | 1,591 | 1,598 | 134,500 | 1,598 |
| 2014-08-19 | 1,585 | 1,598 | 1,583 | 1,593 | 168,000 | 1,593 |
| 2014-08-18 | 1,571 | 1,581 | 1,571 | 1,572 | 129,200 | 1,572 |
| 2014-08-15 | 1,569 | 1,577 | 1,557 | 1,576 | 190,700 | 1,576 |
| 2014-08-14 | 1,590 | 1,592 | 1,563 | 1,565 | 150,300 | 1,565 |
| 2014-08-13 | 1,564 | 1,592 | 1,559 | 1,584 | 161,700 | 1,584 |
| 2014-08-12 | 1,575 | 1,585 | 1,564 | 1,575 | 100,700 | 1,575 |
| 2014-08-11 | 1,557 | 1,580 | 1,550 | 1,576 | 157,300 | 1,576 |
| 2014-08-08 | 1,549 | 1,557 | 1,535 | 1,538 | 337,000 | 1,538 |
| 2014-08-07 | 1,563 | 1,575 | 1,547 | 1,574 | 165,900 | 1,574 |
| 2014-08-06 | 1,591 | 1,595 | 1,565 | 1,570 | 189,700 | 1,570 |
| 2014-08-05 | 1,608 | 1,613 | 1,592 | 1,592 | 137,500 | 1,592 |
| 2014-08-04 | 1,611 | 1,614 | 1,595 | 1,601 | 151,800 | 1,601 |
| 2014-08-01 | 1,613 | 1,631 | 1,609 | 1,613 | 193,200 | 1,613 |
| 2014-07-31 | 1,647 | 1,660 | 1,643 | 1,647 | 215,000 | 1,647 |
| 2014-07-30 | 1,636 | 1,646 | 1,626 | 1,644 | 266,100 | 1,644 |
| 2014-07-29 | 1,629 | 1,644 | 1,619 | 1,641 | 248,500 | 1,641 |
| 2014-07-28 | 1,592 | 1,633 | 1,589 | 1,624 | 367,000 | 1,624 |
| 2014-07-25 | 1,579 | 1,593 | 1,571 | 1,591 | 189,800 | 1,591 |
| 2014-07-24 | 1,558 | 1,579 | 1,557 | 1,570 | 235,100 | 1,570 |
| 2014-07-23 | 1,553 | 1,570 | 1,551 | 1,567 | 125,100 | 1,567 |
| 2014-07-22 | 1,555 | 1,563 | 1,551 | 1,554 | 128,600 | 1,554 |
| 2014-07-18 | 1,546 | 1,551 | 1,537 | 1,548 | 138,500 | 1,548 |
| 2014-07-17 | 1,576 | 1,581 | 1,566 | 1,569 | 140,800 | 1,569 |
| 2014-07-16 | 1,578 | 1,590 | 1,570 | 1,575 | 171,700 | 1,575 |
| 2014-07-15 | 1,571 | 1,590 | 1,567 | 1,575 | 192,400 | 1,575 |
| 2014-07-14 | 1,568 | 1,572 | 1,553 | 1,566 | 155,200 | 1,566 |
| 2014-07-11 | 1,552 | 1,557 | 1,534 | 1,555 | 255,200 | 1,555 |
| 2014-07-10 | 1,573 | 1,585 | 1,554 | 1,555 | 178,800 | 1,555 |
| 2014-07-09 | 1,576 | 1,580 | 1,552 | 1,559 | 423,200 | 1,559 |
| 2014-07-08 | 1,600 | 1,600 | 1,576 | 1,588 | 224,900 | 1,588 |
| 2014-07-07 | 1,611 | 1,620 | 1,602 | 1,603 | 164,000 | 1,603 |
| 2014-07-04 | 1,624 | 1,625 | 1,606 | 1,614 | 98,500 | 1,614 |
| 2014-07-03 | 1,621 | 1,626 | 1,604 | 1,608 | 203,200 | 1,608 |
| 2014-07-02 | 1,637 | 1,643 | 1,621 | 1,628 | 171,700 | 1,628 |
| 2014-07-01 | 1,625 | 1,643 | 1,621 | 1,628 | 212,100 | 1,628 |
| 2014-06-30 | 1,619 | 1,630 | 1,605 | 1,629 | 130,500 | 1,629 |
| 2014-06-27 | 1,643 | 1,648 | 1,609 | 1,617 | 148,800 | 1,617 |
| 2014-06-26 | 1,648 | 1,659 | 1,638 | 1,645 | 108,200 | 1,645 |
| 2014-06-25 | 1,652 | 1,664 | 1,644 | 1,651 | 69,800 | 1,651 |
| 2014-06-24 | 1,660 | 1,677 | 1,631 | 1,666 | 151,600 | 1,666 |
| 2014-06-23 | 1,668 | 1,683 | 1,660 | 1,668 | 136,500 | 1,668 |
| 2014-06-20 | 1,630 | 1,673 | 1,630 | 1,663 | 231,100 | 1,663 |
| 2014-06-19 | 1,611 | 1,658 | 1,611 | 1,655 | 220,100 | 1,655 |
| 2014-06-18 | 1,619 | 1,627 | 1,606 | 1,622 | 111,900 | 1,622 |
| 2014-06-17 | 1,630 | 1,630 | 1,611 | 1,619 | 84,500 | 1,619 |
| 2014-06-16 | 1,635 | 1,640 | 1,607 | 1,615 | 156,900 | 1,615 |
| 2014-06-13 | 1,617 | 1,657 | 1,615 | 1,652 | 317,100 | 1,652 |
| 2014-06-12 | 1,668 | 1,668 | 1,635 | 1,642 | 125,400 | 1,642 |
| 2014-06-11 | 1,648 | 1,684 | 1,643 | 1,680 | 366,700 | 1,680 |
| 2014-06-10 | 1,667 | 1,673 | 1,626 | 1,629 | 130,200 | 1,629 |
| 2014-06-09 | 1,670 | 1,673 | 1,654 | 1,670 | 179,900 | 1,670 |
| 2014-06-06 | 1,634 | 1,649 | 1,621 | 1,642 | 155,900 | 1,642 |
| 2014-06-05 | 1,642 | 1,644 | 1,601 | 1,623 | 151,900 | 1,623 |
| 2014-06-04 | 1,642 | 1,652 | 1,612 | 1,627 | 130,000 | 1,627 |
| 2014-06-03 | 1,662 | 1,682 | 1,650 | 1,651 | 306,800 | 1,651 |
| 2014-06-02 | 1,567 | 1,644 | 1,567 | 1,643 | 344,000 | 1,643 |
| 2014-05-30 | 1,585 | 1,589 | 1,546 | 1,549 | 216,300 | 1,549 |
| 2014-05-29 | 1,577 | 1,588 | 1,567 | 1,577 | 144,000 | 1,577 |
| 2014-05-28 | 1,599 | 1,615 | 1,587 | 1,598 | 239,900 | 1,598 |
| 2014-05-27 | 1,593 | 1,619 | 1,591 | 1,609 | 133,800 | 1,609 |
| 2014-05-26 | 1,589 | 1,613 | 1,585 | 1,600 | 89,200 | 1,600 |
| 2014-05-23 | 1,592 | 1,613 | 1,579 | 1,584 | 114,700 | 1,584 |
| 2014-05-22 | 1,536 | 1,580 | 1,531 | 1,571 | 125,800 | 1,571 |
| 2014-05-21 | 1,528 | 1,531 | 1,505 | 1,523 | 150,100 | 1,523 |
| 2014-05-20 | 1,538 | 1,571 | 1,536 | 1,541 | 105,400 | 1,541 |
| 2014-05-19 | 1,588 | 1,592 | 1,539 | 1,539 | 159,100 | 1,539 |
| 2014-05-16 | 1,577 | 1,599 | 1,564 | 1,581 | 170,200 | 1,581 |
| 2014-05-15 | 1,625 | 1,628 | 1,601 | 1,625 | 98,600 | 1,625 |
| 2014-05-14 | 1,603 | 1,633 | 1,600 | 1,629 | 101,300 | 1,629 |
| 2014-05-13 | 1,572 | 1,617 | 1,550 | 1,607 | 164,900 | 1,607 |
| 2014-05-12 | 1,575 | 1,581 | 1,548 | 1,548 | 109,500 | 1,548 |
| 2014-05-09 | 1,565 | 1,594 | 1,565 | 1,575 | 136,900 | 1,575 |
| 2014-05-08 | 1,570 | 1,597 | 1,565 | 1,576 | 116,400 | 1,576 |
| 2014-05-07 | 1,568 | 1,576 | 1,548 | 1,548 | 245,000 | 1,548 |
| 2014-05-02 | 1,595 | 1,615 | 1,591 | 1,593 | 127,700 | 1,593 |
| 2014-05-01 | 1,607 | 1,624 | 1,576 | 1,601 | 158,300 | 1,601 |
| 2014-04-30 | 1,584 | 1,614 | 1,579 | 1,603 | 188,300 | 1,603 |
| 2014-04-28 | 1,560 | 1,574 | 1,557 | 1,567 | 103,600 | 1,567 |
| 2014-04-25 | 1,568 | 1,586 | 1,561 | 1,575 | 187,300 | 1,575 |
| 2014-04-24 | 1,580 | 1,597 | 1,567 | 1,577 | 113,100 | 1,577 |
| 2014-04-23 | 1,583 | 1,593 | 1,567 | 1,586 | 84,800 | 1,586 |
| 2014-04-22 | 1,590 | 1,600 | 1,571 | 1,572 | 124,900 | 1,572 |
| 2014-04-21 | 1,595 | 1,624 | 1,578 | 1,580 | 110,600 | 1,580 |
| 2014-04-18 | 1,589 | 1,603 | 1,579 | 1,602 | 93,400 | 1,602 |
| 2014-04-17 | 1,581 | 1,600 | 1,572 | 1,592 | 105,700 | 1,592 |
| 2014-04-16 | 1,562 | 1,606 | 1,545 | 1,588 | 235,100 | 1,588 |
| 2014-04-15 | 1,544 | 1,548 | 1,518 | 1,527 | 231,100 | 1,527 |
| 2014-04-14 | 1,521 | 1,531 | 1,513 | 1,515 | 166,100 | 1,515 |
| 2014-04-11 | 1,519 | 1,538 | 1,511 | 1,522 | 414,700 | 1,522 |
| 2014-04-10 | 1,594 | 1,607 | 1,553 | 1,555 | 186,500 | 1,555 |
| 2014-04-09 | 1,599 | 1,604 | 1,562 | 1,562 | 276,500 | 1,562 |
| 2014-04-08 | 1,635 | 1,643 | 1,610 | 1,627 | 205,900 | 1,627 |
| 2014-04-07 | 1,672 | 1,687 | 1,632 | 1,645 | 161,200 | 1,645 |
| 2014-04-04 | 1,675 | 1,709 | 1,663 | 1,704 | 273,300 | 1,704 |
| 2014-04-03 | 1,675 | 1,693 | 1,663 | 1,675 | 190,300 | 1,675 |
| 2014-04-02 | 1,637 | 1,687 | 1,637 | 1,672 | 310,200 | 1,672 |
| 2014-04-01 | 1,654 | 1,655 | 1,620 | 1,627 | 205,500 | 1,627 |
| 2014-03-31 | 1,653 | 1,658 | 1,628 | 1,648 | 165,500 | 1,648 |
| 2014-03-28 | 1,620 | 1,642 | 1,602 | 1,639 | 140,300 | 1,639 |
| 2014-03-27 | 1,559 | 1,618 | 1,540 | 1,611 | 200,300 | 1,611 |
| 2014-03-26 | 1,604 | 1,625 | 1,573 | 1,580 | 207,900 | 1,580 |
| 2014-03-25 | 1,600 | 1,620 | 1,589 | 1,591 | 274,200 | 1,591 |
| 2014-03-24 | 1,530 | 1,609 | 1,517 | 1,599 | 328,000 | 1,599 |
| 2014-03-20 | 1,571 | 1,572 | 1,507 | 1,507 | 216,800 | 1,507 |
| 2014-03-19 | 1,582 | 1,588 | 1,543 | 1,571 | 121,200 | 1,571 |
| 2014-03-18 | 1,575 | 1,577 | 1,555 | 1,565 | 103,600 | 1,565 |
| 2014-03-17 | 1,550 | 1,578 | 1,531 | 1,545 | 152,500 | 1,545 |
| 2014-03-14 | 1,565 | 1,581 | 1,556 | 1,568 | 574,700 | 1,568 |
| 2014-03-13 | 1,631 | 1,638 | 1,611 | 1,620 | 127,500 | 1,620 |
| 2014-03-12 | 1,635 | 1,643 | 1,621 | 1,628 | 210,800 | 1,628 |
| 2014-03-11 | 1,662 | 1,686 | 1,645 | 1,671 | 230,700 | 1,671 |
| 2014-03-10 | 1,670 | 1,675 | 1,630 | 1,650 | 310,800 | 1,650 |
| 2014-03-07 | 1,625 | 1,659 | 1,619 | 1,653 | 410,800 | 1,653 |
| 2014-03-06 | 1,591 | 1,618 | 1,567 | 1,609 | 220,300 | 1,609 |
| 2014-03-05 | 1,564 | 1,597 | 1,550 | 1,588 | 322,100 | 1,588 |
| 2014-03-04 | 1,472 | 1,533 | 1,471 | 1,528 | 216,700 | 1,528 |
| 2014-03-03 | 1,480 | 1,501 | 1,451 | 1,495 | 184,300 | 1,495 |
| 2014-02-28 | 1,512 | 1,532 | 1,491 | 1,503 | 233,400 | 1,503 |
| 2014-02-27 | 1,516 | 1,527 | 1,496 | 1,500 | 161,900 | 1,500 |
| 2014-02-26 | 1,512 | 1,538 | 1,512 | 1,519 | 174,700 | 1,519 |
| 2014-02-25 | 1,548 | 1,562 | 1,530 | 1,537 | 197,800 | 1,537 |
| 2014-02-24 | 1,543 | 1,582 | 1,522 | 1,534 | 150,500 | 1,534 |
| 2014-02-21 | 1,507 | 1,562 | 1,507 | 1,557 | 152,300 | 1,557 |
| 2014-02-20 | 1,567 | 1,567 | 1,508 | 1,509 | 177,300 | 1,509 |
| 2014-02-19 | 1,548 | 1,585 | 1,548 | 1,559 | 214,700 | 1,559 |
| 2014-02-18 | 1,528 | 1,593 | 1,511 | 1,588 | 277,300 | 1,588 |
| 2014-02-17 | 1,491 | 1,532 | 1,476 | 1,525 | 238,700 | 1,525 |
| 2014-02-14 | 1,521 | 1,535 | 1,457 | 1,475 | 372,000 | 1,475 |
| 2014-02-13 | 1,584 | 1,585 | 1,516 | 1,522 | 308,400 | 1,522 |
| 2014-02-12 | 1,600 | 1,608 | 1,576 | 1,585 | 171,500 | 1,585 |
| 2014-02-10 | 1,578 | 1,587 | 1,562 | 1,581 | 124,700 | 1,581 |
| 2014-02-07 | 1,522 | 1,569 | 1,522 | 1,558 | 167,500 | 1,558 |
| 2014-02-06 | 1,515 | 1,527 | 1,490 | 1,509 | 169,900 | 1,509 |
| 2014-02-05 | 1,501 | 1,516 | 1,478 | 1,503 | 284,700 | 1,503 |
| 2014-02-04 | 1,485 | 1,515 | 1,470 | 1,471 | 478,000 | 1,471 |
| 2014-02-03 | 1,574 | 1,585 | 1,546 | 1,546 | 299,300 | 1,546 |
| 2014-01-31 | 1,645 | 1,659 | 1,574 | 1,601 | 266,800 | 1,601 |
| 2014-01-30 | 1,620 | 1,639 | 1,603 | 1,625 | 411,100 | 1,625 |
| 2014-01-29 | 1,675 | 1,715 | 1,658 | 1,713 | 305,000 | 1,713 |
| 2014-01-28 | 1,617 | 1,654 | 1,604 | 1,648 | 260,900 | 1,648 |
| 2014-01-27 | 1,615 | 1,627 | 1,594 | 1,607 | 470,000 | 1,607 |
| 2014-01-24 | 1,682 | 1,690 | 1,660 | 1,672 | 362,600 | 1,672 |
| 2014-01-23 | 1,730 | 1,745 | 1,699 | 1,699 | 191,100 | 1,699 |
| 2014-01-22 | 1,730 | 1,748 | 1,698 | 1,728 | 244,200 | 1,728 |
| 2014-01-21 | 1,740 | 1,758 | 1,738 | 1,744 | 136,500 | 1,744 |
| 2014-01-20 | 1,737 | 1,748 | 1,714 | 1,740 | 217,800 | 1,740 |
| 2014-01-17 | 1,694 | 1,728 | 1,694 | 1,722 | 202,400 | 1,722 |
| 2014-01-16 | 1,713 | 1,733 | 1,698 | 1,703 | 148,100 | 1,703 |
| 2014-01-15 | 1,710 | 1,723 | 1,694 | 1,723 | 199,000 | 1,723 |
| 2014-01-14 | 1,697 | 1,701 | 1,666 | 1,673 | 395,300 | 1,673 |
| 2014-01-10 | 1,708 | 1,730 | 1,708 | 1,730 | 381,100 | 1,730 |
| 2014-01-09 | 1,754 | 1,758 | 1,721 | 1,730 | 295,700 | 1,730 |
| 2014-01-08 | 1,768 | 1,770 | 1,743 | 1,764 | 156,700 | 1,764 |
| 2014-01-07 | 1,769 | 1,774 | 1,733 | 1,739 | 290,900 | 1,739 |
| 2014-01-06 | 1,800 | 1,808 | 1,763 | 1,782 | 341,200 | 1,782 |
分割・併合履歴 ： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株
