8850 スターツコーポレーション(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 | 1,599 | 1,605 | 1,582 | 1,586 | 68,800 | 1,586 |
| 2014-12-29 | 1,620 | 1,620 | 1,555 | 1,588 | 60,100 | 1,588 |
| 2014-12-26 | 1,603 | 1,624 | 1,591 | 1,606 | 81,800 | 1,606 |
| 2014-12-25 | 1,598 | 1,612 | 1,587 | 1,597 | 118,300 | 1,597 |
| 2014-12-24 | 1,590 | 1,603 | 1,576 | 1,598 | 95,000 | 1,598 |
| 2014-12-22 | 1,589 | 1,598 | 1,569 | 1,596 | 97,300 | 1,596 |
| 2014-12-19 | 1,560 | 1,615 | 1,550 | 1,596 | 174,100 | 1,596 |
| 2014-12-18 | 1,538 | 1,564 | 1,531 | 1,533 | 102,500 | 1,533 |
| 2014-12-17 | 1,500 | 1,547 | 1,500 | 1,537 | 144,200 | 1,537 |
| 2014-12-16 | 1,530 | 1,545 | 1,490 | 1,504 | 111,900 | 1,504 |
| 2014-12-15 | 1,540 | 1,562 | 1,537 | 1,538 | 93,500 | 1,538 |
| 2014-12-12 | 1,545 | 1,573 | 1,545 | 1,572 | 125,100 | 1,572 |
| 2014-12-11 | 1,541 | 1,566 | 1,532 | 1,551 | 84,200 | 1,551 |
| 2014-12-10 | 1,550 | 1,574 | 1,550 | 1,563 | 106,000 | 1,563 |
| 2014-12-09 | 1,602 | 1,605 | 1,562 | 1,571 | 116,300 | 1,571 |
| 2014-12-08 | 1,631 | 1,648 | 1,603 | 1,615 | 133,700 | 1,615 |
| 2014-12-05 | 1,635 | 1,639 | 1,610 | 1,619 | 104,700 | 1,619 |
| 2014-12-04 | 1,639 | 1,659 | 1,621 | 1,646 | 239,400 | 1,646 |
| 2014-12-03 | 1,635 | 1,660 | 1,626 | 1,639 | 204,000 | 1,639 |
| 2014-12-02 | 1,590 | 1,626 | 1,589 | 1,626 | 123,000 | 1,626 |
| 2014-12-01 | 1,569 | 1,604 | 1,565 | 1,604 | 99,100 | 1,604 |
| 2014-11-28 | 1,544 | 1,571 | 1,544 | 1,549 | 104,700 | 1,549 |
| 2014-11-27 | 1,570 | 1,583 | 1,540 | 1,541 | 94,600 | 1,541 |
| 2014-11-26 | 1,589 | 1,590 | 1,560 | 1,570 | 143,000 | 1,570 |
| 2014-11-25 | 1,583 | 1,595 | 1,569 | 1,574 | 104,400 | 1,574 |
| 2014-11-21 | 1,560 | 1,586 | 1,541 | 1,583 | 89,500 | 1,583 |
| 2014-11-20 | 1,579 | 1,597 | 1,570 | 1,572 | 81,700 | 1,572 |
| 2014-11-19 | 1,580 | 1,597 | 1,575 | 1,579 | 88,000 | 1,579 |
| 2014-11-18 | 1,550 | 1,576 | 1,546 | 1,573 | 89,000 | 1,573 |
| 2014-11-17 | 1,592 | 1,600 | 1,521 | 1,527 | 233,300 | 1,527 |
| 2014-11-14 | 1,641 | 1,641 | 1,581 | 1,606 | 198,100 | 1,606 |
| 2014-11-13 | 1,648 | 1,648 | 1,612 | 1,628 | 92,800 | 1,628 |
| 2014-11-12 | 1,658 | 1,661 | 1,626 | 1,642 | 179,900 | 1,642 |
| 2014-11-11 | 1,637 | 1,652 | 1,625 | 1,651 | 122,100 | 1,651 |
| 2014-11-10 | 1,630 | 1,646 | 1,623 | 1,637 | 98,000 | 1,637 |
| 2014-11-07 | 1,605 | 1,654 | 1,605 | 1,626 | 95,500 | 1,626 |
| 2014-11-06 | 1,670 | 1,670 | 1,612 | 1,617 | 146,000 | 1,617 |
| 2014-11-05 | 1,632 | 1,672 | 1,627 | 1,669 | 208,300 | 1,669 |
| 2014-11-04 | 1,669 | 1,687 | 1,625 | 1,672 | 812,900 | 1,672 |
| 2014-10-31 | 1,660 | 1,669 | 1,620 | 1,655 | 551,600 | 1,655 |
| 2014-10-30 | 1,640 | 1,660 | 1,615 | 1,631 | 1,101,500 | 1,631 |
| 2014-10-29 | 1,636 | 1,640 | 1,616 | 1,628 | 223,600 | 1,628 |
| 2014-10-28 | 1,630 | 1,633 | 1,603 | 1,626 | 127,000 | 1,626 |
| 2014-10-27 | 1,635 | 1,638 | 1,597 | 1,617 | 142,300 | 1,617 |
| 2014-10-24 | 1,630 | 1,644 | 1,603 | 1,642 | 155,000 | 1,642 |
| 2014-10-23 | 1,594 | 1,632 | 1,591 | 1,625 | 188,500 | 1,625 |
| 2014-10-22 | 1,586 | 1,609 | 1,586 | 1,594 | 72,400 | 1,594 |
| 2014-10-21 | 1,610 | 1,610 | 1,570 | 1,583 | 118,500 | 1,583 |
| 2014-10-20 | 1,607 | 1,641 | 1,601 | 1,632 | 251,400 | 1,632 |
| 2014-10-17 | 1,562 | 1,613 | 1,550 | 1,550 | 198,100 | 1,550 |
| 2014-10-16 | 1,558 | 1,584 | 1,540 | 1,559 | 219,200 | 1,559 |
| 2014-10-15 | 1,557 | 1,575 | 1,547 | 1,568 | 133,200 | 1,568 |
| 2014-10-14 | 1,566 | 1,566 | 1,521 | 1,526 | 135,400 | 1,526 |
| 2014-10-10 | 1,590 | 1,606 | 1,542 | 1,561 | 170,900 | 1,561 |
| 2014-10-09 | 1,614 | 1,626 | 1,590 | 1,590 | 205,100 | 1,590 |
| 2014-10-08 | 1,539 | 1,634 | 1,526 | 1,619 | 819,400 | 1,619 |
| 2014-10-07 | 1,513 | 1,531 | 1,507 | 1,527 | 91,100 | 1,527 |
| 2014-10-06 | 1,518 | 1,528 | 1,507 | 1,522 | 100,600 | 1,522 |
| 2014-10-03 | 1,516 | 1,541 | 1,507 | 1,516 | 98,400 | 1,516 |
| 2014-10-02 | 1,574 | 1,574 | 1,526 | 1,526 | 204,500 | 1,526 |
| 2014-10-01 | 1,605 | 1,615 | 1,581 | 1,603 | 183,800 | 1,603 |
| 2014-09-30 | 1,610 | 1,632 | 1,591 | 1,623 | 227,600 | 1,623 |
| 2014-09-29 | 1,590 | 1,612 | 1,577 | 1,611 | 157,600 | 1,611 |
| 2014-09-26 | 1,570 | 1,591 | 1,563 | 1,591 | 84,800 | 1,591 |
| 2014-09-25 | 1,594 | 1,596 | 1,576 | 1,582 | 138,200 | 1,582 |
| 2014-09-24 | 1,605 | 1,615 | 1,567 | 1,594 | 200,600 | 1,594 |
| 2014-09-22 | 1,548 | 1,635 | 1,548 | 1,610 | 290,700 | 1,610 |
| 2014-09-19 | 1,566 | 1,598 | 1,546 | 1,561 | 287,500 | 1,561 |
| 2014-09-18 | 1,605 | 1,617 | 1,572 | 1,573 | 180,500 | 1,573 |
| 2014-09-17 | 1,601 | 1,618 | 1,598 | 1,612 | 214,700 | 1,612 |
| 2014-09-16 | 1,639 | 1,656 | 1,601 | 1,610 | 615,900 | 1,610 |
| 2014-09-12 | 1,698 | 1,712 | 1,677 | 1,679 | 128,700 | 1,679 |
| 2014-09-11 | 1,690 | 1,723 | 1,676 | 1,709 | 73,600 | 1,709 |
| 2014-09-10 | 1,707 | 1,719 | 1,692 | 1,695 | 136,500 | 1,695 |
| 2014-09-09 | 1,720 | 1,724 | 1,691 | 1,716 | 230,200 | 1,716 |
| 2014-09-08 | 1,695 | 1,725 | 1,683 | 1,725 | 68,700 | 1,725 |
| 2014-09-05 | 1,700 | 1,704 | 1,677 | 1,695 | 58,200 | 1,695 |
| 2014-09-04 | 1,703 | 1,710 | 1,675 | 1,676 | 72,000 | 1,676 |
| 2014-09-03 | 1,688 | 1,747 | 1,688 | 1,705 | 218,800 | 1,705 |
| 2014-09-02 | 1,730 | 1,756 | 1,699 | 1,701 | 185,100 | 1,701 |
| 2014-09-01 | 1,712 | 1,728 | 1,699 | 1,723 | 262,700 | 1,723 |
| 2014-08-29 | 1,720 | 1,723 | 1,700 | 1,705 | 40,700 | 1,705 |
| 2014-08-28 | 1,700 | 1,724 | 1,700 | 1,718 | 61,000 | 1,718 |
| 2014-08-27 | 1,711 | 1,725 | 1,683 | 1,705 | 111,600 | 1,705 |
| 2014-08-26 | 1,782 | 1,796 | 1,700 | 1,715 | 253,500 | 1,715 |
| 2014-08-25 | 1,800 | 1,805 | 1,787 | 1,792 | 30,600 | 1,792 |
| 2014-08-22 | 1,811 | 1,827 | 1,782 | 1,796 | 71,600 | 1,796 |
| 2014-08-21 | 1,813 | 1,835 | 1,812 | 1,835 | 47,000 | 1,835 |
| 2014-08-20 | 1,800 | 1,804 | 1,788 | 1,796 | 33,100 | 1,796 |
| 2014-08-19 | 1,800 | 1,819 | 1,781 | 1,794 | 50,800 | 1,794 |
| 2014-08-18 | 1,818 | 1,841 | 1,780 | 1,788 | 42,600 | 1,788 |
| 2014-08-15 | 1,818 | 1,856 | 1,799 | 1,819 | 120,600 | 1,819 |
| 2014-08-14 | 1,738 | 1,812 | 1,733 | 1,799 | 181,000 | 1,799 |
| 2014-08-13 | 1,703 | 1,750 | 1,682 | 1,696 | 69,000 | 1,696 |
| 2014-08-12 | 1,725 | 1,746 | 1,713 | 1,723 | 77,600 | 1,723 |
| 2014-08-11 | 1,689 | 1,736 | 1,666 | 1,725 | 131,400 | 1,725 |
| 2014-08-08 | 1,674 | 1,675 | 1,621 | 1,628 | 89,800 | 1,628 |
| 2014-08-07 | 1,680 | 1,680 | 1,581 | 1,640 | 212,500 | 1,640 |
| 2014-08-06 | 1,700 | 1,726 | 1,671 | 1,700 | 70,900 | 1,700 |
| 2014-08-05 | 1,741 | 1,741 | 1,692 | 1,700 | 40,400 | 1,700 |
| 2014-08-04 | 1,705 | 1,746 | 1,700 | 1,735 | 46,800 | 1,735 |
| 2014-08-01 | 1,690 | 1,731 | 1,680 | 1,722 | 71,500 | 1,722 |
| 2014-07-31 | 1,688 | 1,705 | 1,686 | 1,705 | 37,600 | 1,705 |
| 2014-07-30 | 1,722 | 1,723 | 1,680 | 1,692 | 108,600 | 1,692 |
| 2014-07-29 | 1,665 | 1,738 | 1,662 | 1,722 | 129,700 | 1,722 |
| 2014-07-28 | 1,656 | 1,665 | 1,650 | 1,662 | 39,200 | 1,662 |
| 2014-07-25 | 1,624 | 1,652 | 1,622 | 1,648 | 80,500 | 1,648 |
| 2014-07-24 | 1,611 | 1,638 | 1,605 | 1,619 | 54,500 | 1,619 |
| 2014-07-23 | 1,603 | 1,618 | 1,601 | 1,607 | 22,900 | 1,607 |
| 2014-07-22 | 1,603 | 1,610 | 1,578 | 1,610 | 36,100 | 1,610 |
| 2014-07-18 | 1,601 | 1,619 | 1,594 | 1,594 | 31,300 | 1,594 |
| 2014-07-17 | 1,618 | 1,640 | 1,618 | 1,620 | 37,100 | 1,620 |
| 2014-07-16 | 1,620 | 1,629 | 1,611 | 1,618 | 36,000 | 1,618 |
| 2014-07-15 | 1,614 | 1,630 | 1,603 | 1,619 | 34,000 | 1,619 |
| 2014-07-14 | 1,630 | 1,637 | 1,623 | 1,630 | 21,500 | 1,630 |
| 2014-07-11 | 1,610 | 1,648 | 1,610 | 1,622 | 42,300 | 1,622 |
| 2014-07-10 | 1,629 | 1,642 | 1,629 | 1,635 | 45,200 | 1,635 |
| 2014-07-09 | 1,640 | 1,654 | 1,632 | 1,640 | 55,400 | 1,640 |
| 2014-07-08 | 1,601 | 1,652 | 1,601 | 1,639 | 60,000 | 1,639 |
| 2014-07-07 | 1,611 | 1,630 | 1,595 | 1,623 | 36,200 | 1,623 |
| 2014-07-04 | 1,629 | 1,647 | 1,620 | 1,622 | 31,100 | 1,622 |
| 2014-07-03 | 1,624 | 1,639 | 1,608 | 1,637 | 36,800 | 1,637 |
| 2014-07-02 | 1,647 | 1,659 | 1,607 | 1,629 | 80,700 | 1,629 |
| 2014-07-01 | 1,615 | 1,645 | 1,613 | 1,623 | 67,300 | 1,623 |
| 2014-06-30 | 1,578 | 1,623 | 1,564 | 1,615 | 99,700 | 1,615 |
| 2014-06-27 | 1,628 | 1,646 | 1,600 | 1,636 | 79,600 | 1,636 |
| 2014-06-26 | 1,646 | 1,670 | 1,619 | 1,649 | 65,700 | 1,649 |
| 2014-06-25 | 1,690 | 1,690 | 1,650 | 1,651 | 111,800 | 1,651 |
| 2014-06-24 | 1,704 | 1,720 | 1,655 | 1,689 | 136,600 | 1,689 |
| 2014-06-23 | 1,679 | 1,750 | 1,679 | 1,742 | 176,100 | 1,742 |
| 2014-06-20 | 1,657 | 1,695 | 1,653 | 1,666 | 127,700 | 1,666 |
| 2014-06-19 | 1,661 | 1,686 | 1,650 | 1,657 | 130,500 | 1,657 |
| 2014-06-18 | 1,650 | 1,710 | 1,650 | 1,669 | 196,200 | 1,669 |
| 2014-06-17 | 1,600 | 1,648 | 1,600 | 1,646 | 108,700 | 1,646 |
| 2014-06-16 | 1,592 | 1,623 | 1,583 | 1,588 | 112,700 | 1,588 |
| 2014-06-13 | 1,580 | 1,603 | 1,542 | 1,595 | 98,000 | 1,595 |
| 2014-06-12 | 1,566 | 1,615 | 1,566 | 1,596 | 78,100 | 1,596 |
| 2014-06-11 | 1,561 | 1,593 | 1,530 | 1,593 | 62,700 | 1,593 |
| 2014-06-10 | 1,545 | 1,554 | 1,514 | 1,554 | 95,400 | 1,554 |
| 2014-06-09 | 1,550 | 1,550 | 1,525 | 1,536 | 49,700 | 1,536 |
| 2014-06-06 | 1,493 | 1,530 | 1,493 | 1,530 | 77,400 | 1,530 |
| 2014-06-05 | 1,450 | 1,521 | 1,448 | 1,506 | 141,600 | 1,506 |
| 2014-06-04 | 1,400 | 1,440 | 1,400 | 1,440 | 70,900 | 1,440 |
| 2014-06-03 | 1,405 | 1,420 | 1,392 | 1,409 | 72,300 | 1,409 |
| 2014-06-02 | 1,420 | 1,425 | 1,412 | 1,425 | 21,200 | 1,425 |
| 2014-05-30 | 1,400 | 1,422 | 1,390 | 1,414 | 60,100 | 1,414 |
| 2014-05-29 | 1,430 | 1,431 | 1,402 | 1,402 | 89,000 | 1,402 |
| 2014-05-28 | 1,395 | 1,438 | 1,383 | 1,421 | 105,400 | 1,421 |
| 2014-05-27 | 1,399 | 1,399 | 1,379 | 1,380 | 39,400 | 1,380 |
| 2014-05-26 | 1,386 | 1,395 | 1,379 | 1,379 | 66,900 | 1,379 |
| 2014-05-23 | 1,355 | 1,379 | 1,353 | 1,379 | 70,000 | 1,379 |
| 2014-05-22 | 1,329 | 1,356 | 1,329 | 1,348 | 31,600 | 1,348 |
| 2014-05-21 | 1,313 | 1,350 | 1,313 | 1,326 | 29,900 | 1,326 |
| 2014-05-20 | 1,330 | 1,364 | 1,330 | 1,338 | 90,300 | 1,338 |
| 2014-05-19 | 1,310 | 1,321 | 1,302 | 1,310 | 31,300 | 1,310 |
| 2014-05-16 | 1,308 | 1,310 | 1,295 | 1,310 | 26,000 | 1,310 |
| 2014-05-15 | 1,290 | 1,324 | 1,284 | 1,308 | 46,000 | 1,308 |
| 2014-05-14 | 1,328 | 1,330 | 1,291 | 1,305 | 48,400 | 1,305 |
| 2014-05-13 | 1,289 | 1,308 | 1,280 | 1,302 | 50,800 | 1,302 |
| 2014-05-12 | 1,356 | 1,387 | 1,281 | 1,290 | 143,100 | 1,290 |
| 2014-05-09 | 1,307 | 1,314 | 1,292 | 1,314 | 22,700 | 1,314 |
| 2014-05-08 | 1,302 | 1,317 | 1,290 | 1,297 | 20,000 | 1,297 |
| 2014-05-07 | 1,338 | 1,338 | 1,283 | 1,297 | 24,600 | 1,297 |
| 2014-05-02 | 1,303 | 1,337 | 1,301 | 1,337 | 83,000 | 1,337 |
| 2014-05-01 | 1,292 | 1,304 | 1,292 | 1,300 | 34,100 | 1,300 |
| 2014-04-30 | 1,287 | 1,309 | 1,287 | 1,291 | 109,700 | 1,291 |
| 2014-04-28 | 1,267 | 1,287 | 1,267 | 1,287 | 51,600 | 1,287 |
| 2014-04-25 | 1,271 | 1,277 | 1,263 | 1,267 | 31,100 | 1,267 |
| 2014-04-24 | 1,242 | 1,274 | 1,233 | 1,263 | 35,400 | 1,263 |
| 2014-04-23 | 1,233 | 1,259 | 1,222 | 1,242 | 28,800 | 1,242 |
| 2014-04-22 | 1,250 | 1,269 | 1,223 | 1,233 | 36,000 | 1,233 |
| 2014-04-21 | 1,265 | 1,295 | 1,250 | 1,250 | 27,500 | 1,250 |
| 2014-04-18 | 1,253 | 1,272 | 1,236 | 1,272 | 18,600 | 1,272 |
| 2014-04-17 | 1,251 | 1,269 | 1,242 | 1,253 | 30,900 | 1,253 |
| 2014-04-16 | 1,204 | 1,258 | 1,203 | 1,252 | 40,700 | 1,252 |
| 2014-04-15 | 1,248 | 1,248 | 1,205 | 1,207 | 55,900 | 1,207 |
| 2014-04-14 | 1,210 | 1,257 | 1,210 | 1,248 | 36,500 | 1,248 |
| 2014-04-11 | 1,260 | 1,271 | 1,239 | 1,270 | 28,100 | 1,270 |
| 2014-04-10 | 1,310 | 1,322 | 1,280 | 1,280 | 29,900 | 1,280 |
| 2014-04-09 | 1,310 | 1,331 | 1,299 | 1,320 | 48,200 | 1,320 |
| 2014-04-08 | 1,300 | 1,346 | 1,290 | 1,331 | 25,100 | 1,331 |
| 2014-04-07 | 1,305 | 1,330 | 1,291 | 1,308 | 24,800 | 1,308 |
| 2014-04-04 | 1,330 | 1,355 | 1,300 | 1,335 | 29,500 | 1,335 |
| 2014-04-03 | 1,325 | 1,349 | 1,323 | 1,348 | 12,300 | 1,348 |
| 2014-04-02 | 1,359 | 1,359 | 1,315 | 1,331 | 23,700 | 1,331 |
| 2014-04-01 | 1,314 | 1,358 | 1,290 | 1,340 | 41,300 | 1,340 |
| 2014-03-31 | 1,325 | 1,325 | 1,285 | 1,311 | 23,000 | 1,311 |
| 2014-03-28 | 1,285 | 1,301 | 1,285 | 1,298 | 17,000 | 1,298 |
| 2014-03-27 | 1,281 | 1,305 | 1,281 | 1,305 | 13,500 | 1,305 |
| 2014-03-26 | 1,285 | 1,316 | 1,285 | 1,295 | 30,500 | 1,295 |
| 2014-03-25 | 1,346 | 1,346 | 1,278 | 1,286 | 67,000 | 1,286 |
| 2014-03-24 | 1,357 | 1,369 | 1,335 | 1,346 | 70,000 | 1,346 |
| 2014-03-20 | 1,379 | 1,386 | 1,346 | 1,373 | 67,000 | 1,373 |
| 2014-03-19 | 1,367 | 1,380 | 1,345 | 1,379 | 51,500 | 1,379 |
| 2014-03-18 | 1,339 | 1,366 | 1,320 | 1,347 | 55,500 | 1,347 |
| 2014-03-17 | 1,300 | 1,330 | 1,295 | 1,330 | 43,000 | 1,330 |
| 2014-03-14 | 1,347 | 1,347 | 1,312 | 1,313 | 41,000 | 1,313 |
| 2014-03-13 | 1,330 | 1,346 | 1,325 | 1,346 | 20,000 | 1,346 |
| 2014-03-12 | 1,355 | 1,367 | 1,338 | 1,340 | 33,000 | 1,340 |
| 2014-03-11 | 1,350 | 1,370 | 1,338 | 1,368 | 57,500 | 1,368 |
| 2014-03-10 | 1,388 | 1,395 | 1,358 | 1,367 | 49,500 | 1,367 |
| 2014-03-07 | 1,421 | 1,421 | 1,389 | 1,390 | 43,000 | 1,390 |
| 2014-03-06 | 1,372 | 1,415 | 1,360 | 1,414 | 74,500 | 1,414 |
| 2014-03-05 | 1,374 | 1,390 | 1,364 | 1,377 | 65,500 | 1,377 |
| 2014-03-04 | 1,339 | 1,363 | 1,329 | 1,363 | 76,500 | 1,363 |
| 2014-03-03 | 1,373 | 1,380 | 1,345 | 1,369 | 61,500 | 1,369 |
| 2014-02-28 | 1,386 | 1,391 | 1,334 | 1,385 | 137,000 | 1,385 |
| 2014-02-27 | 1,363 | 1,399 | 1,354 | 1,386 | 127,000 | 1,386 |
| 2014-02-26 | 1,330 | 1,370 | 1,323 | 1,364 | 93,000 | 1,364 |
| 2014-02-25 | 1,282 | 1,347 | 1,282 | 1,330 | 118,500 | 1,330 |
| 2014-02-24 | 1,220 | 1,290 | 1,217 | 1,282 | 152,500 | 1,282 |
| 2014-02-21 | 1,175 | 1,197 | 1,173 | 1,197 | 82,500 | 1,197 |
| 2014-02-20 | 1,210 | 1,220 | 1,177 | 1,178 | 68,500 | 1,178 |
| 2014-02-19 | 1,220 | 1,222 | 1,188 | 1,220 | 101,500 | 1,220 |
| 2014-02-18 | 1,192 | 1,210 | 1,168 | 1,202 | 171,500 | 1,202 |
| 2014-02-17 | 1,254 | 1,254 | 1,151 | 1,191 | 241,000 | 1,191 |
| 2014-02-14 | 1,310 | 1,324 | 1,270 | 1,281 | 61,500 | 1,281 |
| 2014-02-13 | 1,337 | 1,343 | 1,300 | 1,308 | 70,000 | 1,308 |
| 2014-02-12 | 1,388 | 1,391 | 1,310 | 1,337 | 136,000 | 1,337 |
| 2014-02-10 | 1,345 | 1,429 | 1,343 | 1,387 | 118,000 | 1,387 |
| 2014-02-07 | 1,317 | 1,349 | 1,290 | 1,315 | 62,500 | 1,315 |
| 2014-02-06 | 1,311 | 1,347 | 1,311 | 1,316 | 17,000 | 1,316 |
| 2014-02-05 | 1,350 | 1,354 | 1,307 | 1,331 | 22,000 | 1,331 |
| 2014-02-04 | 1,290 | 1,320 | 1,272 | 1,306 | 127,000 | 1,306 |
| 2014-02-03 | 1,391 | 1,410 | 1,375 | 1,380 | 58,500 | 1,380 |
| 2014-01-31 | 1,448 | 1,454 | 1,400 | 1,425 | 37,000 | 1,425 |
| 2014-01-30 | 1,404 | 1,444 | 1,401 | 1,427 | 36,500 | 1,427 |
| 2014-01-29 | 1,410 | 1,445 | 1,410 | 1,445 | 23,500 | 1,445 |
| 2014-01-28 | 1,376 | 1,409 | 1,376 | 1,398 | 23,500 | 1,398 |
| 2014-01-27 | 1,412 | 1,412 | 1,367 | 1,375 | 49,000 | 1,375 |
| 2014-01-24 | 1,395 | 1,428 | 1,392 | 1,415 | 125,000 | 1,415 |
| 2014-01-23 | 1,426 | 1,430 | 1,402 | 1,403 | 43,000 | 1,403 |
| 2014-01-22 | 1,430 | 1,431 | 1,425 | 1,426 | 31,000 | 1,426 |
| 2014-01-21 | 1,425 | 1,453 | 1,425 | 1,435 | 72,000 | 1,435 |
| 2014-01-20 | 1,466 | 1,466 | 1,421 | 1,425 | 72,000 | 1,425 |
| 2014-01-17 | 1,420 | 1,484 | 1,418 | 1,474 | 95,500 | 1,474 |
| 2014-01-16 | 1,460 | 1,460 | 1,429 | 1,429 | 48,500 | 1,429 |
| 2014-01-15 | 1,464 | 1,470 | 1,435 | 1,447 | 48,000 | 1,447 |
| 2014-01-14 | 1,475 | 1,486 | 1,464 | 1,464 | 64,500 | 1,464 |
| 2014-01-10 | 1,463 | 1,475 | 1,453 | 1,475 | 69,500 | 1,475 |
| 2014-01-09 | 1,474 | 1,484 | 1,457 | 1,470 | 34,000 | 1,470 |
| 2014-01-08 | 1,482 | 1,493 | 1,462 | 1,474 | 38,000 | 1,474 |
| 2014-01-07 | 1,495 | 1,500 | 1,475 | 1,482 | 42,000 | 1,482 |
| 2014-01-06 | 1,522 | 1,522 | 1,463 | 1,475 | 125,500 | 1,475 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [1996-03-26]1株→1.3株 [1989-12-26]1株→1.2株
