1949 住友電設(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 | 1,507 | 1,511 | 1,469 | 1,498 | 32,900 | 1,498 |
| 2014-12-29 | 1,485 | 1,510 | 1,477 | 1,502 | 41,700 | 1,502 |
| 2014-12-26 | 1,480 | 1,497 | 1,473 | 1,483 | 43,400 | 1,483 |
| 2014-12-25 | 1,474 | 1,483 | 1,460 | 1,471 | 33,600 | 1,471 |
| 2014-12-24 | 1,485 | 1,495 | 1,477 | 1,491 | 28,500 | 1,491 |
| 2014-12-22 | 1,448 | 1,476 | 1,439 | 1,476 | 33,400 | 1,476 |
| 2014-12-19 | 1,485 | 1,485 | 1,456 | 1,461 | 46,100 | 1,461 |
| 2014-12-18 | 1,468 | 1,484 | 1,436 | 1,464 | 39,600 | 1,464 |
| 2014-12-17 | 1,425 | 1,453 | 1,425 | 1,438 | 63,200 | 1,438 |
| 2014-12-16 | 1,436 | 1,462 | 1,430 | 1,451 | 53,100 | 1,451 |
| 2014-12-15 | 1,476 | 1,479 | 1,461 | 1,462 | 52,000 | 1,462 |
| 2014-12-12 | 1,442 | 1,475 | 1,432 | 1,460 | 76,700 | 1,460 |
| 2014-12-11 | 1,420 | 1,437 | 1,403 | 1,433 | 53,800 | 1,433 |
| 2014-12-10 | 1,400 | 1,431 | 1,389 | 1,430 | 37,000 | 1,430 |
| 2014-12-09 | 1,428 | 1,436 | 1,418 | 1,429 | 33,500 | 1,429 |
| 2014-12-08 | 1,421 | 1,438 | 1,417 | 1,428 | 39,300 | 1,428 |
| 2014-12-05 | 1,385 | 1,478 | 1,357 | 1,429 | 218,600 | 1,429 |
| 2014-12-04 | 1,334 | 1,393 | 1,333 | 1,392 | 187,000 | 1,392 |
| 2014-12-03 | 1,334 | 1,369 | 1,298 | 1,320 | 642,000 | 1,320 |
| 2014-12-02 | 1,307 | 1,326 | 1,301 | 1,314 | 34,800 | 1,314 |
| 2014-12-01 | 1,310 | 1,325 | 1,296 | 1,323 | 48,800 | 1,323 |
| 2014-11-28 | 1,300 | 1,320 | 1,300 | 1,307 | 32,700 | 1,307 |
| 2014-11-27 | 1,315 | 1,326 | 1,299 | 1,299 | 52,000 | 1,299 |
| 2014-11-26 | 1,313 | 1,337 | 1,311 | 1,323 | 53,700 | 1,323 |
| 2014-11-25 | 1,342 | 1,342 | 1,314 | 1,316 | 78,700 | 1,316 |
| 2014-11-21 | 1,350 | 1,362 | 1,306 | 1,317 | 133,500 | 1,317 |
| 2014-11-20 | 1,397 | 1,398 | 1,362 | 1,364 | 101,400 | 1,364 |
| 2014-11-19 | 1,406 | 1,430 | 1,398 | 1,406 | 139,800 | 1,406 |
| 2014-11-18 | 1,351 | 1,406 | 1,351 | 1,406 | 59,300 | 1,406 |
| 2014-11-17 | 1,371 | 1,387 | 1,349 | 1,355 | 87,600 | 1,355 |
| 2014-11-14 | 1,390 | 1,396 | 1,355 | 1,395 | 80,700 | 1,395 |
| 2014-11-13 | 1,354 | 1,386 | 1,341 | 1,377 | 63,900 | 1,377 |
| 2014-11-12 | 1,376 | 1,380 | 1,356 | 1,359 | 67,500 | 1,359 |
| 2014-11-11 | 1,370 | 1,379 | 1,364 | 1,376 | 70,600 | 1,376 |
| 2014-11-10 | 1,360 | 1,376 | 1,356 | 1,360 | 44,300 | 1,360 |
| 2014-11-07 | 1,378 | 1,380 | 1,359 | 1,378 | 50,600 | 1,378 |
| 2014-11-06 | 1,353 | 1,385 | 1,342 | 1,359 | 66,000 | 1,359 |
| 2014-11-05 | 1,375 | 1,387 | 1,360 | 1,365 | 76,500 | 1,365 |
| 2014-11-04 | 1,395 | 1,408 | 1,359 | 1,396 | 104,400 | 1,396 |
| 2014-10-31 | 1,374 | 1,374 | 1,300 | 1,356 | 143,800 | 1,356 |
| 2014-10-30 | 1,360 | 1,410 | 1,303 | 1,334 | 175,000 | 1,334 |
| 2014-10-29 | 1,380 | 1,380 | 1,358 | 1,374 | 19,600 | 1,374 |
| 2014-10-28 | 1,359 | 1,379 | 1,343 | 1,360 | 22,700 | 1,360 |
| 2014-10-27 | 1,378 | 1,399 | 1,360 | 1,379 | 29,300 | 1,379 |
| 2014-10-24 | 1,400 | 1,400 | 1,355 | 1,360 | 24,000 | 1,360 |
| 2014-10-23 | 1,354 | 1,380 | 1,323 | 1,375 | 54,800 | 1,375 |
| 2014-10-22 | 1,339 | 1,360 | 1,310 | 1,350 | 35,400 | 1,350 |
| 2014-10-21 | 1,324 | 1,324 | 1,280 | 1,309 | 34,900 | 1,309 |
| 2014-10-20 | 1,298 | 1,324 | 1,280 | 1,323 | 29,700 | 1,323 |
| 2014-10-17 | 1,274 | 1,311 | 1,226 | 1,255 | 99,000 | 1,255 |
| 2014-10-16 | 1,275 | 1,297 | 1,264 | 1,271 | 41,000 | 1,271 |
| 2014-10-15 | 1,280 | 1,317 | 1,277 | 1,288 | 31,700 | 1,288 |
| 2014-10-14 | 1,271 | 1,299 | 1,259 | 1,286 | 37,000 | 1,286 |
| 2014-10-10 | 1,308 | 1,314 | 1,282 | 1,311 | 43,300 | 1,311 |
| 2014-10-09 | 1,333 | 1,349 | 1,286 | 1,302 | 55,000 | 1,302 |
| 2014-10-08 | 1,279 | 1,353 | 1,259 | 1,342 | 163,400 | 1,342 |
| 2014-10-07 | 1,372 | 1,379 | 1,284 | 1,302 | 148,900 | 1,302 |
| 2014-10-06 | 1,401 | 1,402 | 1,374 | 1,374 | 92,600 | 1,374 |
| 2014-10-03 | 1,369 | 1,440 | 1,352 | 1,369 | 69,600 | 1,369 |
| 2014-10-02 | 1,380 | 1,399 | 1,340 | 1,347 | 91,000 | 1,347 |
| 2014-10-01 | 1,450 | 1,450 | 1,403 | 1,422 | 79,400 | 1,422 |
| 2014-09-30 | 1,488 | 1,499 | 1,445 | 1,456 | 64,200 | 1,456 |
| 2014-09-29 | 1,512 | 1,525 | 1,502 | 1,507 | 13,700 | 1,507 |
| 2014-09-26 | 1,478 | 1,527 | 1,478 | 1,509 | 27,900 | 1,509 |
| 2014-09-25 | 1,496 | 1,530 | 1,487 | 1,530 | 47,200 | 1,530 |
| 2014-09-24 | 1,486 | 1,495 | 1,463 | 1,466 | 25,300 | 1,466 |
| 2014-09-22 | 1,479 | 1,546 | 1,469 | 1,486 | 23,900 | 1,486 |
| 2014-09-19 | 1,486 | 1,499 | 1,480 | 1,496 | 34,100 | 1,496 |
| 2014-09-18 | 1,476 | 1,488 | 1,461 | 1,474 | 37,200 | 1,474 |
| 2014-09-17 | 1,487 | 1,511 | 1,485 | 1,487 | 19,600 | 1,487 |
| 2014-09-16 | 1,488 | 1,531 | 1,483 | 1,487 | 39,500 | 1,487 |
| 2014-09-12 | 1,509 | 1,515 | 1,498 | 1,504 | 49,900 | 1,504 |
| 2014-09-11 | 1,538 | 1,542 | 1,502 | 1,510 | 39,100 | 1,510 |
| 2014-09-10 | 1,545 | 1,569 | 1,541 | 1,555 | 50,300 | 1,555 |
| 2014-09-09 | 1,523 | 1,560 | 1,521 | 1,551 | 65,400 | 1,551 |
| 2014-09-08 | 1,483 | 1,524 | 1,471 | 1,510 | 46,400 | 1,510 |
| 2014-09-05 | 1,456 | 1,494 | 1,447 | 1,453 | 23,700 | 1,453 |
| 2014-09-04 | 1,479 | 1,483 | 1,435 | 1,455 | 58,600 | 1,455 |
| 2014-09-03 | 1,517 | 1,524 | 1,491 | 1,494 | 34,400 | 1,494 |
| 2014-09-02 | 1,513 | 1,543 | 1,509 | 1,516 | 57,800 | 1,516 |
| 2014-09-01 | 1,439 | 1,504 | 1,426 | 1,502 | 64,500 | 1,502 |
| 2014-08-29 | 1,450 | 1,478 | 1,426 | 1,451 | 62,800 | 1,451 |
| 2014-08-28 | 1,487 | 1,487 | 1,461 | 1,468 | 32,000 | 1,468 |
| 2014-08-27 | 1,470 | 1,497 | 1,470 | 1,487 | 54,900 | 1,487 |
| 2014-08-26 | 1,452 | 1,475 | 1,437 | 1,471 | 49,300 | 1,471 |
| 2014-08-25 | 1,452 | 1,460 | 1,433 | 1,449 | 35,200 | 1,449 |
| 2014-08-22 | 1,447 | 1,461 | 1,439 | 1,452 | 82,500 | 1,452 |
| 2014-08-21 | 1,438 | 1,441 | 1,422 | 1,438 | 57,400 | 1,438 |
| 2014-08-20 | 1,438 | 1,438 | 1,424 | 1,426 | 42,000 | 1,426 |
| 2014-08-19 | 1,429 | 1,433 | 1,419 | 1,430 | 109,500 | 1,430 |
| 2014-08-18 | 1,431 | 1,440 | 1,419 | 1,425 | 44,600 | 1,425 |
| 2014-08-15 | 1,418 | 1,442 | 1,391 | 1,439 | 69,900 | 1,439 |
| 2014-08-14 | 1,400 | 1,448 | 1,389 | 1,423 | 131,800 | 1,423 |
| 2014-08-13 | 1,360 | 1,393 | 1,347 | 1,389 | 101,500 | 1,389 |
| 2014-08-12 | 1,346 | 1,367 | 1,337 | 1,357 | 99,200 | 1,357 |
| 2014-08-11 | 1,343 | 1,348 | 1,325 | 1,346 | 45,800 | 1,346 |
| 2014-08-08 | 1,321 | 1,349 | 1,308 | 1,345 | 105,700 | 1,345 |
| 2014-08-07 | 1,283 | 1,320 | 1,283 | 1,318 | 136,500 | 1,318 |
| 2014-08-06 | 1,261 | 1,299 | 1,258 | 1,271 | 170,300 | 1,271 |
| 2014-08-05 | 1,260 | 1,271 | 1,218 | 1,231 | 57,600 | 1,231 |
| 2014-08-04 | 1,244 | 1,274 | 1,231 | 1,262 | 84,200 | 1,262 |
| 2014-08-01 | 1,206 | 1,239 | 1,206 | 1,237 | 83,900 | 1,237 |
| 2014-07-31 | 1,239 | 1,239 | 1,202 | 1,224 | 90,200 | 1,224 |
| 2014-07-30 | 1,263 | 1,270 | 1,216 | 1,239 | 193,000 | 1,239 |
| 2014-07-29 | 1,175 | 1,342 | 1,174 | 1,246 | 304,200 | 1,246 |
| 2014-07-28 | 1,167 | 1,168 | 1,150 | 1,167 | 58,300 | 1,167 |
| 2014-07-25 | 1,135 | 1,159 | 1,132 | 1,158 | 76,900 | 1,158 |
| 2014-07-24 | 1,097 | 1,128 | 1,097 | 1,125 | 51,900 | 1,125 |
| 2014-07-23 | 1,120 | 1,129 | 1,094 | 1,097 | 76,400 | 1,097 |
| 2014-07-22 | 1,120 | 1,136 | 1,120 | 1,124 | 58,200 | 1,124 |
| 2014-07-18 | 1,122 | 1,140 | 1,103 | 1,134 | 54,300 | 1,134 |
| 2014-07-17 | 1,136 | 1,143 | 1,125 | 1,130 | 36,000 | 1,130 |
| 2014-07-16 | 1,140 | 1,143 | 1,133 | 1,137 | 21,600 | 1,137 |
| 2014-07-15 | 1,158 | 1,158 | 1,136 | 1,140 | 36,000 | 1,140 |
| 2014-07-14 | 1,139 | 1,149 | 1,136 | 1,146 | 23,000 | 1,146 |
| 2014-07-11 | 1,130 | 1,142 | 1,120 | 1,137 | 25,800 | 1,137 |
| 2014-07-10 | 1,142 | 1,152 | 1,135 | 1,135 | 35,700 | 1,135 |
| 2014-07-09 | 1,148 | 1,155 | 1,136 | 1,142 | 40,800 | 1,142 |
| 2014-07-08 | 1,130 | 1,163 | 1,130 | 1,163 | 73,700 | 1,163 |
| 2014-07-07 | 1,124 | 1,136 | 1,121 | 1,129 | 44,700 | 1,129 |
| 2014-07-04 | 1,141 | 1,144 | 1,120 | 1,124 | 61,500 | 1,124 |
| 2014-07-03 | 1,145 | 1,153 | 1,131 | 1,139 | 48,400 | 1,139 |
| 2014-07-02 | 1,164 | 1,176 | 1,138 | 1,144 | 81,900 | 1,144 |
| 2014-07-01 | 1,170 | 1,175 | 1,151 | 1,162 | 50,700 | 1,162 |
| 2014-06-30 | 1,151 | 1,160 | 1,143 | 1,159 | 40,800 | 1,159 |
| 2014-06-27 | 1,145 | 1,157 | 1,133 | 1,151 | 52,700 | 1,151 |
| 2014-06-26 | 1,154 | 1,156 | 1,136 | 1,152 | 35,900 | 1,152 |
| 2014-06-25 | 1,156 | 1,156 | 1,140 | 1,140 | 33,600 | 1,140 |
| 2014-06-24 | 1,138 | 1,158 | 1,137 | 1,156 | 26,300 | 1,156 |
| 2014-06-23 | 1,141 | 1,155 | 1,136 | 1,143 | 46,800 | 1,143 |
| 2014-06-20 | 1,178 | 1,180 | 1,133 | 1,134 | 118,300 | 1,134 |
| 2014-06-19 | 1,172 | 1,173 | 1,145 | 1,171 | 75,500 | 1,171 |
| 2014-06-18 | 1,139 | 1,173 | 1,127 | 1,141 | 48,600 | 1,141 |
| 2014-06-17 | 1,160 | 1,175 | 1,135 | 1,148 | 65,800 | 1,148 |
| 2014-06-16 | 1,202 | 1,202 | 1,171 | 1,178 | 47,300 | 1,178 |
| 2014-06-13 | 1,180 | 1,214 | 1,175 | 1,201 | 112,300 | 1,201 |
| 2014-06-12 | 1,150 | 1,194 | 1,135 | 1,193 | 95,000 | 1,193 |
| 2014-06-11 | 1,139 | 1,179 | 1,120 | 1,163 | 152,000 | 1,163 |
| 2014-06-10 | 1,093 | 1,134 | 1,093 | 1,129 | 135,200 | 1,129 |
| 2014-06-09 | 1,094 | 1,094 | 1,070 | 1,081 | 63,700 | 1,081 |
| 2014-06-06 | 1,076 | 1,086 | 1,066 | 1,079 | 46,100 | 1,079 |
| 2014-06-05 | 1,088 | 1,090 | 1,070 | 1,080 | 61,200 | 1,080 |
| 2014-06-04 | 1,086 | 1,095 | 1,068 | 1,083 | 84,700 | 1,083 |
| 2014-06-03 | 1,043 | 1,069 | 1,038 | 1,066 | 58,800 | 1,066 |
| 2014-06-02 | 1,028 | 1,039 | 1,020 | 1,037 | 52,200 | 1,037 |
| 2014-05-30 | 1,015 | 1,031 | 1,008 | 1,031 | 53,500 | 1,031 |
| 2014-05-29 | 1,031 | 1,041 | 1,011 | 1,015 | 52,500 | 1,015 |
| 2014-05-28 | 1,038 | 1,045 | 1,030 | 1,032 | 33,300 | 1,032 |
| 2014-05-27 | 1,039 | 1,056 | 1,020 | 1,035 | 49,200 | 1,035 |
| 2014-05-26 | 1,035 | 1,040 | 1,007 | 1,019 | 55,100 | 1,019 |
| 2014-05-23 | 1,020 | 1,040 | 1,014 | 1,020 | 67,100 | 1,020 |
| 2014-05-22 | 1,023 | 1,035 | 1,001 | 1,010 | 65,100 | 1,010 |
| 2014-05-21 | 1,035 | 1,039 | 996 | 1,006 | 55,300 | 1,006 |
| 2014-05-20 | 1,060 | 1,063 | 1,025 | 1,035 | 48,700 | 1,035 |
| 2014-05-19 | 1,079 | 1,098 | 1,059 | 1,065 | 57,800 | 1,065 |
| 2014-05-16 | 1,052 | 1,077 | 1,031 | 1,073 | 68,200 | 1,073 |
| 2014-05-15 | 1,054 | 1,054 | 1,035 | 1,052 | 79,300 | 1,052 |
| 2014-05-14 | 1,056 | 1,062 | 1,041 | 1,056 | 62,400 | 1,056 |
| 2014-05-13 | 1,088 | 1,088 | 1,043 | 1,049 | 114,400 | 1,049 |
| 2014-05-12 | 1,120 | 1,138 | 1,050 | 1,056 | 114,800 | 1,056 |
| 2014-05-09 | 1,227 | 1,239 | 1,090 | 1,142 | 121,800 | 1,142 |
| 2014-05-08 | 1,210 | 1,236 | 1,187 | 1,220 | 35,200 | 1,220 |
| 2014-05-07 | 1,242 | 1,249 | 1,212 | 1,219 | 39,200 | 1,219 |
| 2014-05-02 | 1,257 | 1,266 | 1,250 | 1,260 | 12,500 | 1,260 |
| 2014-05-01 | 1,271 | 1,276 | 1,250 | 1,268 | 23,700 | 1,268 |
| 2014-04-30 | 1,266 | 1,270 | 1,253 | 1,257 | 34,900 | 1,257 |
| 2014-04-28 | 1,270 | 1,274 | 1,247 | 1,266 | 42,600 | 1,266 |
| 2014-04-25 | 1,235 | 1,289 | 1,224 | 1,278 | 84,200 | 1,278 |
| 2014-04-24 | 1,208 | 1,231 | 1,200 | 1,217 | 38,400 | 1,217 |
| 2014-04-23 | 1,198 | 1,238 | 1,198 | 1,222 | 40,500 | 1,222 |
| 2014-04-22 | 1,219 | 1,219 | 1,182 | 1,188 | 65,400 | 1,188 |
| 2014-04-21 | 1,214 | 1,232 | 1,206 | 1,219 | 38,500 | 1,219 |
| 2014-04-18 | 1,205 | 1,215 | 1,183 | 1,204 | 64,300 | 1,204 |
| 2014-04-17 | 1,199 | 1,214 | 1,188 | 1,205 | 59,100 | 1,205 |
| 2014-04-16 | 1,139 | 1,192 | 1,136 | 1,183 | 67,200 | 1,183 |
| 2014-04-15 | 1,161 | 1,187 | 1,134 | 1,138 | 81,400 | 1,138 |
| 2014-04-14 | 1,194 | 1,197 | 1,156 | 1,160 | 110,300 | 1,160 |
| 2014-04-11 | 1,220 | 1,230 | 1,208 | 1,209 | 81,000 | 1,209 |
| 2014-04-10 | 1,291 | 1,306 | 1,228 | 1,256 | 88,100 | 1,256 |
| 2014-04-09 | 1,308 | 1,312 | 1,273 | 1,286 | 35,500 | 1,286 |
| 2014-04-08 | 1,330 | 1,347 | 1,309 | 1,323 | 45,900 | 1,323 |
| 2014-04-07 | 1,344 | 1,351 | 1,316 | 1,326 | 31,900 | 1,326 |
| 2014-04-04 | 1,353 | 1,362 | 1,327 | 1,345 | 70,000 | 1,345 |
| 2014-04-03 | 1,380 | 1,386 | 1,355 | 1,364 | 47,600 | 1,364 |
| 2014-04-02 | 1,337 | 1,367 | 1,327 | 1,358 | 81,000 | 1,358 |
| 2014-04-01 | 1,299 | 1,331 | 1,283 | 1,327 | 66,100 | 1,327 |
| 2014-03-31 | 1,306 | 1,313 | 1,246 | 1,283 | 101,700 | 1,283 |
| 2014-03-28 | 1,280 | 1,316 | 1,266 | 1,306 | 81,500 | 1,306 |
| 2014-03-27 | 1,250 | 1,306 | 1,231 | 1,300 | 96,300 | 1,300 |
| 2014-03-26 | 1,252 | 1,267 | 1,222 | 1,255 | 137,200 | 1,255 |
| 2014-03-25 | 1,274 | 1,291 | 1,250 | 1,268 | 86,600 | 1,268 |
| 2014-03-24 | 1,345 | 1,348 | 1,279 | 1,290 | 79,500 | 1,290 |
| 2014-03-20 | 1,346 | 1,355 | 1,331 | 1,347 | 28,500 | 1,347 |
| 2014-03-19 | 1,365 | 1,369 | 1,333 | 1,346 | 26,900 | 1,346 |
| 2014-03-18 | 1,352 | 1,355 | 1,336 | 1,348 | 14,800 | 1,348 |
| 2014-03-17 | 1,338 | 1,388 | 1,301 | 1,322 | 45,600 | 1,322 |
| 2014-03-14 | 1,357 | 1,387 | 1,349 | 1,352 | 77,700 | 1,352 |
| 2014-03-13 | 1,399 | 1,411 | 1,392 | 1,399 | 17,900 | 1,399 |
| 2014-03-12 | 1,418 | 1,428 | 1,407 | 1,408 | 23,200 | 1,408 |
| 2014-03-11 | 1,452 | 1,456 | 1,430 | 1,441 | 19,400 | 1,441 |
| 2014-03-10 | 1,424 | 1,453 | 1,424 | 1,429 | 20,000 | 1,429 |
| 2014-03-07 | 1,439 | 1,453 | 1,424 | 1,437 | 34,400 | 1,437 |
| 2014-03-06 | 1,428 | 1,440 | 1,408 | 1,433 | 19,300 | 1,433 |
| 2014-03-05 | 1,424 | 1,476 | 1,424 | 1,429 | 33,400 | 1,429 |
| 2014-03-04 | 1,410 | 1,423 | 1,389 | 1,422 | 52,800 | 1,422 |
| 2014-03-03 | 1,440 | 1,449 | 1,408 | 1,426 | 46,100 | 1,426 |
| 2014-02-28 | 1,448 | 1,476 | 1,446 | 1,469 | 98,500 | 1,469 |
| 2014-02-27 | 1,470 | 1,470 | 1,434 | 1,445 | 120,100 | 1,445 |
| 2014-02-26 | 1,423 | 1,467 | 1,419 | 1,460 | 143,900 | 1,460 |
| 2014-02-25 | 1,378 | 1,434 | 1,343 | 1,424 | 137,300 | 1,424 |
| 2014-02-24 | 1,335 | 1,377 | 1,333 | 1,345 | 72,200 | 1,345 |
| 2014-02-21 | 1,314 | 1,340 | 1,314 | 1,330 | 34,400 | 1,330 |
| 2014-02-20 | 1,308 | 1,337 | 1,291 | 1,306 | 66,600 | 1,306 |
| 2014-02-19 | 1,330 | 1,350 | 1,306 | 1,319 | 145,300 | 1,319 |
| 2014-02-18 | 1,345 | 1,372 | 1,324 | 1,358 | 91,900 | 1,358 |
| 2014-02-17 | 1,336 | 1,353 | 1,321 | 1,350 | 70,200 | 1,350 |
| 2014-02-14 | 1,376 | 1,388 | 1,321 | 1,336 | 115,100 | 1,336 |
| 2014-02-13 | 1,430 | 1,430 | 1,383 | 1,385 | 65,000 | 1,385 |
| 2014-02-12 | 1,404 | 1,438 | 1,400 | 1,436 | 81,000 | 1,436 |
| 2014-02-10 | 1,424 | 1,424 | 1,384 | 1,398 | 54,900 | 1,398 |
| 2014-02-07 | 1,404 | 1,411 | 1,376 | 1,401 | 137,800 | 1,401 |
| 2014-02-06 | 1,380 | 1,402 | 1,333 | 1,342 | 177,900 | 1,342 |
| 2014-02-05 | 1,411 | 1,437 | 1,381 | 1,391 | 107,900 | 1,391 |
| 2014-02-04 | 1,387 | 1,406 | 1,375 | 1,375 | 107,300 | 1,375 |
| 2014-02-03 | 1,481 | 1,495 | 1,443 | 1,476 | 59,400 | 1,476 |
| 2014-01-31 | 1,512 | 1,513 | 1,451 | 1,499 | 150,400 | 1,499 |
| 2014-01-30 | 1,570 | 1,595 | 1,478 | 1,511 | 97,800 | 1,511 |
| 2014-01-29 | 1,565 | 1,612 | 1,556 | 1,604 | 116,900 | 1,604 |
| 2014-01-28 | 1,582 | 1,620 | 1,565 | 1,565 | 72,100 | 1,565 |
| 2014-01-27 | 1,618 | 1,638 | 1,556 | 1,595 | 98,800 | 1,595 |
| 2014-01-24 | 1,617 | 1,666 | 1,605 | 1,650 | 122,800 | 1,650 |
| 2014-01-23 | 1,616 | 1,650 | 1,616 | 1,628 | 93,300 | 1,628 |
| 2014-01-22 | 1,612 | 1,618 | 1,573 | 1,603 | 64,700 | 1,603 |
| 2014-01-21 | 1,576 | 1,600 | 1,576 | 1,595 | 40,200 | 1,595 |
| 2014-01-20 | 1,580 | 1,582 | 1,559 | 1,575 | 47,600 | 1,575 |
| 2014-01-17 | 1,545 | 1,580 | 1,545 | 1,577 | 32,800 | 1,577 |
| 2014-01-16 | 1,551 | 1,558 | 1,539 | 1,555 | 46,600 | 1,555 |
| 2014-01-15 | 1,536 | 1,552 | 1,512 | 1,545 | 52,400 | 1,545 |
| 2014-01-14 | 1,519 | 1,545 | 1,487 | 1,536 | 68,400 | 1,536 |
| 2014-01-10 | 1,515 | 1,529 | 1,487 | 1,522 | 93,900 | 1,522 |
| 2014-01-09 | 1,549 | 1,549 | 1,514 | 1,535 | 41,700 | 1,535 |
| 2014-01-08 | 1,538 | 1,550 | 1,524 | 1,550 | 30,200 | 1,550 |
| 2014-01-07 | 1,539 | 1,549 | 1,510 | 1,518 | 37,800 | 1,518 |
| 2014-01-06 | 1,524 | 1,550 | 1,518 | 1,539 | 63,200 | 1,539 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
