9621 (株)建設技術研究所 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 | 1,567 | 1,575 | 1,532 | 1,541 | 60,300 | 1,541 |
| 2014-12-29 | 1,586 | 1,617 | 1,561 | 1,567 | 60,600 | 1,567 |
| 2014-12-26 | 1,573 | 1,606 | 1,550 | 1,569 | 66,600 | 1,569 |
| 2014-12-25 | 1,587 | 1,600 | 1,580 | 1,588 | 25,900 | 1,588 |
| 2014-12-24 | 1,582 | 1,618 | 1,576 | 1,592 | 56,300 | 1,592 |
| 2014-12-22 | 1,588 | 1,606 | 1,571 | 1,582 | 51,500 | 1,582 |
| 2014-12-19 | 1,588 | 1,632 | 1,578 | 1,603 | 59,900 | 1,603 |
| 2014-12-18 | 1,599 | 1,599 | 1,575 | 1,588 | 37,000 | 1,588 |
| 2014-12-17 | 1,545 | 1,581 | 1,545 | 1,548 | 37,200 | 1,548 |
| 2014-12-16 | 1,590 | 1,590 | 1,545 | 1,554 | 54,400 | 1,554 |
| 2014-12-15 | 1,596 | 1,615 | 1,587 | 1,593 | 34,000 | 1,593 |
| 2014-12-12 | 1,597 | 1,631 | 1,597 | 1,608 | 51,900 | 1,608 |
| 2014-12-11 | 1,562 | 1,621 | 1,551 | 1,597 | 62,300 | 1,597 |
| 2014-12-10 | 1,580 | 1,600 | 1,562 | 1,572 | 118,500 | 1,572 |
| 2014-12-09 | 1,644 | 1,658 | 1,582 | 1,584 | 96,100 | 1,584 |
| 2014-12-08 | 1,680 | 1,683 | 1,648 | 1,652 | 33,900 | 1,652 |
| 2014-12-05 | 1,642 | 1,675 | 1,629 | 1,672 | 64,200 | 1,672 |
| 2014-12-04 | 1,670 | 1,670 | 1,628 | 1,642 | 51,100 | 1,642 |
| 2014-12-03 | 1,674 | 1,674 | 1,653 | 1,661 | 26,700 | 1,661 |
| 2014-12-02 | 1,645 | 1,667 | 1,627 | 1,650 | 54,200 | 1,650 |
| 2014-12-01 | 1,635 | 1,655 | 1,600 | 1,645 | 67,100 | 1,645 |
| 2014-11-28 | 1,630 | 1,654 | 1,630 | 1,641 | 27,800 | 1,641 |
| 2014-11-27 | 1,650 | 1,655 | 1,625 | 1,627 | 38,600 | 1,627 |
| 2014-11-26 | 1,616 | 1,648 | 1,609 | 1,641 | 52,900 | 1,641 |
| 2014-11-25 | 1,604 | 1,637 | 1,604 | 1,615 | 62,200 | 1,615 |
| 2014-11-21 | 1,612 | 1,620 | 1,582 | 1,595 | 68,500 | 1,595 |
| 2014-11-20 | 1,624 | 1,643 | 1,602 | 1,622 | 35,500 | 1,622 |
| 2014-11-19 | 1,624 | 1,648 | 1,615 | 1,633 | 51,000 | 1,633 |
| 2014-11-18 | 1,570 | 1,619 | 1,570 | 1,614 | 95,200 | 1,614 |
| 2014-11-17 | 1,585 | 1,586 | 1,536 | 1,540 | 87,300 | 1,540 |
| 2014-11-14 | 1,645 | 1,645 | 1,592 | 1,603 | 89,100 | 1,603 |
| 2014-11-13 | 1,631 | 1,659 | 1,622 | 1,647 | 55,000 | 1,647 |
| 2014-11-12 | 1,716 | 1,716 | 1,611 | 1,618 | 154,300 | 1,618 |
| 2014-11-11 | 1,700 | 1,736 | 1,683 | 1,727 | 73,900 | 1,727 |
| 2014-11-10 | 1,690 | 1,699 | 1,672 | 1,680 | 47,200 | 1,680 |
| 2014-11-07 | 1,700 | 1,725 | 1,681 | 1,690 | 55,100 | 1,690 |
| 2014-11-06 | 1,751 | 1,756 | 1,698 | 1,710 | 62,300 | 1,710 |
| 2014-11-05 | 1,700 | 1,764 | 1,691 | 1,744 | 139,300 | 1,744 |
| 2014-11-04 | 1,784 | 1,795 | 1,685 | 1,687 | 181,000 | 1,687 |
| 2014-10-31 | 1,717 | 1,775 | 1,702 | 1,754 | 113,900 | 1,754 |
| 2014-10-30 | 1,672 | 1,733 | 1,672 | 1,699 | 93,300 | 1,699 |
| 2014-10-29 | 1,726 | 1,726 | 1,660 | 1,665 | 110,400 | 1,665 |
| 2014-10-28 | 1,731 | 1,760 | 1,691 | 1,726 | 100,000 | 1,726 |
| 2014-10-27 | 1,710 | 1,789 | 1,578 | 1,764 | 371,800 | 1,764 |
| 2014-10-24 | 1,841 | 1,900 | 1,820 | 1,826 | 155,800 | 1,826 |
| 2014-10-23 | 1,770 | 1,830 | 1,751 | 1,825 | 94,100 | 1,825 |
| 2014-10-22 | 1,710 | 1,791 | 1,707 | 1,789 | 118,500 | 1,789 |
| 2014-10-21 | 1,656 | 1,686 | 1,634 | 1,670 | 66,900 | 1,670 |
| 2014-10-20 | 1,592 | 1,718 | 1,592 | 1,655 | 163,300 | 1,655 |
| 2014-10-17 | 1,590 | 1,616 | 1,535 | 1,540 | 71,400 | 1,540 |
| 2014-10-16 | 1,568 | 1,589 | 1,547 | 1,578 | 78,600 | 1,578 |
| 2014-10-15 | 1,581 | 1,616 | 1,569 | 1,601 | 54,200 | 1,601 |
| 2014-10-14 | 1,550 | 1,603 | 1,541 | 1,580 | 84,200 | 1,580 |
| 2014-10-10 | 1,606 | 1,625 | 1,575 | 1,591 | 102,300 | 1,591 |
| 2014-10-09 | 1,732 | 1,745 | 1,660 | 1,668 | 59,200 | 1,668 |
| 2014-10-08 | 1,677 | 1,730 | 1,653 | 1,722 | 69,500 | 1,722 |
| 2014-10-07 | 1,753 | 1,776 | 1,709 | 1,712 | 61,700 | 1,712 |
| 2014-10-06 | 1,795 | 1,795 | 1,751 | 1,760 | 54,400 | 1,760 |
| 2014-10-03 | 1,735 | 1,769 | 1,707 | 1,759 | 80,500 | 1,759 |
| 2014-10-02 | 1,800 | 1,802 | 1,729 | 1,731 | 126,500 | 1,731 |
| 2014-10-01 | 1,875 | 1,942 | 1,827 | 1,834 | 252,500 | 1,834 |
| 2014-09-30 | 1,814 | 1,865 | 1,801 | 1,865 | 178,400 | 1,865 |
| 2014-09-29 | 1,788 | 1,831 | 1,781 | 1,809 | 143,000 | 1,809 |
| 2014-09-26 | 1,735 | 1,777 | 1,728 | 1,754 | 70,000 | 1,754 |
| 2014-09-25 | 1,709 | 1,742 | 1,706 | 1,735 | 65,100 | 1,735 |
| 2014-09-24 | 1,696 | 1,747 | 1,681 | 1,733 | 92,000 | 1,733 |
| 2014-09-22 | 1,703 | 1,725 | 1,696 | 1,718 | 47,600 | 1,718 |
| 2014-09-19 | 1,704 | 1,731 | 1,701 | 1,714 | 69,900 | 1,714 |
| 2014-09-18 | 1,684 | 1,719 | 1,684 | 1,700 | 63,400 | 1,700 |
| 2014-09-17 | 1,685 | 1,717 | 1,673 | 1,677 | 72,500 | 1,677 |
| 2014-09-16 | 1,720 | 1,726 | 1,680 | 1,684 | 103,200 | 1,684 |
| 2014-09-12 | 1,700 | 1,761 | 1,693 | 1,726 | 197,600 | 1,726 |
| 2014-09-11 | 1,700 | 1,716 | 1,647 | 1,664 | 130,100 | 1,664 |
| 2014-09-10 | 1,708 | 1,720 | 1,663 | 1,681 | 93,300 | 1,681 |
| 2014-09-09 | 1,717 | 1,727 | 1,695 | 1,704 | 80,900 | 1,704 |
| 2014-09-08 | 1,654 | 1,720 | 1,636 | 1,686 | 138,400 | 1,686 |
| 2014-09-05 | 1,638 | 1,644 | 1,612 | 1,636 | 100,400 | 1,636 |
| 2014-09-04 | 1,712 | 1,713 | 1,630 | 1,637 | 132,600 | 1,637 |
| 2014-09-03 | 1,716 | 1,755 | 1,707 | 1,711 | 105,500 | 1,711 |
| 2014-09-02 | 1,753 | 1,759 | 1,714 | 1,724 | 147,300 | 1,724 |
| 2014-09-01 | 1,743 | 1,775 | 1,727 | 1,747 | 198,000 | 1,747 |
| 2014-08-29 | 1,756 | 1,870 | 1,730 | 1,742 | 565,700 | 1,742 |
| 2014-08-28 | 1,605 | 1,785 | 1,605 | 1,785 | 870,200 | 1,785 |
| 2014-08-27 | 1,469 | 1,485 | 1,462 | 1,485 | 36,000 | 1,485 |
| 2014-08-26 | 1,437 | 1,492 | 1,421 | 1,463 | 93,500 | 1,463 |
| 2014-08-25 | 1,420 | 1,438 | 1,401 | 1,434 | 37,600 | 1,434 |
| 2014-08-22 | 1,435 | 1,441 | 1,387 | 1,420 | 58,400 | 1,420 |
| 2014-08-21 | 1,440 | 1,445 | 1,402 | 1,444 | 71,300 | 1,444 |
| 2014-08-20 | 1,375 | 1,425 | 1,375 | 1,416 | 115,600 | 1,416 |
| 2014-08-19 | 1,360 | 1,378 | 1,355 | 1,372 | 42,200 | 1,372 |
| 2014-08-18 | 1,326 | 1,367 | 1,320 | 1,341 | 61,400 | 1,341 |
| 2014-08-15 | 1,312 | 1,344 | 1,301 | 1,321 | 59,300 | 1,321 |
| 2014-08-14 | 1,293 | 1,305 | 1,276 | 1,300 | 39,900 | 1,300 |
| 2014-08-13 | 1,270 | 1,295 | 1,270 | 1,293 | 33,100 | 1,293 |
| 2014-08-12 | 1,300 | 1,300 | 1,270 | 1,276 | 52,100 | 1,276 |
| 2014-08-11 | 1,275 | 1,307 | 1,275 | 1,304 | 33,000 | 1,304 |
| 2014-08-08 | 1,280 | 1,315 | 1,268 | 1,271 | 51,900 | 1,271 |
| 2014-08-07 | 1,270 | 1,312 | 1,270 | 1,301 | 43,700 | 1,301 |
| 2014-08-06 | 1,301 | 1,318 | 1,283 | 1,286 | 43,700 | 1,286 |
| 2014-08-05 | 1,300 | 1,340 | 1,300 | 1,307 | 60,200 | 1,307 |
| 2014-08-04 | 1,301 | 1,314 | 1,297 | 1,303 | 22,900 | 1,303 |
| 2014-08-01 | 1,300 | 1,330 | 1,296 | 1,311 | 33,900 | 1,311 |
| 2014-07-31 | 1,326 | 1,346 | 1,315 | 1,317 | 47,500 | 1,317 |
| 2014-07-30 | 1,344 | 1,353 | 1,310 | 1,338 | 52,500 | 1,338 |
| 2014-07-29 | 1,357 | 1,363 | 1,346 | 1,351 | 37,400 | 1,351 |
| 2014-07-28 | 1,377 | 1,391 | 1,359 | 1,361 | 69,600 | 1,361 |
| 2014-07-25 | 1,360 | 1,399 | 1,357 | 1,391 | 72,100 | 1,391 |
| 2014-07-24 | 1,376 | 1,384 | 1,339 | 1,354 | 68,000 | 1,354 |
| 2014-07-23 | 1,390 | 1,409 | 1,364 | 1,376 | 42,800 | 1,376 |
| 2014-07-22 | 1,320 | 1,396 | 1,320 | 1,378 | 71,000 | 1,378 |
| 2014-07-18 | 1,316 | 1,328 | 1,310 | 1,319 | 42,500 | 1,319 |
| 2014-07-17 | 1,336 | 1,355 | 1,333 | 1,346 | 43,500 | 1,346 |
| 2014-07-16 | 1,319 | 1,364 | 1,319 | 1,334 | 50,600 | 1,334 |
| 2014-07-15 | 1,342 | 1,360 | 1,316 | 1,345 | 139,600 | 1,345 |
| 2014-07-14 | 1,283 | 1,324 | 1,283 | 1,322 | 25,800 | 1,322 |
| 2014-07-11 | 1,278 | 1,291 | 1,270 | 1,276 | 44,300 | 1,276 |
| 2014-07-10 | 1,319 | 1,332 | 1,299 | 1,308 | 67,600 | 1,308 |
| 2014-07-09 | 1,300 | 1,341 | 1,252 | 1,289 | 98,800 | 1,289 |
| 2014-07-08 | 1,336 | 1,353 | 1,305 | 1,308 | 86,400 | 1,308 |
| 2014-07-07 | 1,280 | 1,360 | 1,274 | 1,326 | 179,100 | 1,326 |
| 2014-07-04 | 1,200 | 1,299 | 1,193 | 1,285 | 200,600 | 1,285 |
| 2014-07-03 | 1,192 | 1,212 | 1,181 | 1,194 | 82,000 | 1,194 |
| 2014-07-02 | 1,148 | 1,188 | 1,147 | 1,178 | 75,900 | 1,178 |
| 2014-07-01 | 1,130 | 1,154 | 1,124 | 1,141 | 33,100 | 1,141 |
| 2014-06-30 | 1,114 | 1,131 | 1,111 | 1,128 | 15,500 | 1,128 |
| 2014-06-27 | 1,120 | 1,120 | 1,100 | 1,114 | 29,800 | 1,114 |
| 2014-06-26 | 1,131 | 1,141 | 1,130 | 1,134 | 9,100 | 1,134 |
| 2014-06-25 | 1,120 | 1,140 | 1,120 | 1,131 | 22,300 | 1,131 |
| 2014-06-24 | 1,117 | 1,131 | 1,114 | 1,126 | 24,600 | 1,126 |
| 2014-06-23 | 1,138 | 1,148 | 1,115 | 1,117 | 33,000 | 1,117 |
| 2014-06-20 | 1,149 | 1,150 | 1,105 | 1,127 | 53,100 | 1,127 |
| 2014-06-19 | 1,125 | 1,151 | 1,122 | 1,148 | 69,800 | 1,148 |
| 2014-06-18 | 1,082 | 1,133 | 1,079 | 1,125 | 64,900 | 1,125 |
| 2014-06-17 | 1,068 | 1,093 | 1,062 | 1,085 | 61,100 | 1,085 |
| 2014-06-16 | 1,069 | 1,075 | 1,063 | 1,063 | 12,000 | 1,063 |
| 2014-06-13 | 1,056 | 1,080 | 1,056 | 1,069 | 41,500 | 1,069 |
| 2014-06-12 | 1,061 | 1,072 | 1,053 | 1,068 | 31,800 | 1,068 |
| 2014-06-11 | 1,067 | 1,077 | 1,062 | 1,065 | 52,000 | 1,065 |
| 2014-06-10 | 1,088 | 1,091 | 1,063 | 1,084 | 48,600 | 1,084 |
| 2014-06-09 | 1,079 | 1,091 | 1,062 | 1,090 | 45,200 | 1,090 |
| 2014-06-06 | 1,089 | 1,089 | 1,066 | 1,079 | 35,300 | 1,079 |
| 2014-06-05 | 1,061 | 1,090 | 1,052 | 1,076 | 47,200 | 1,076 |
| 2014-06-04 | 1,038 | 1,055 | 1,036 | 1,052 | 19,800 | 1,052 |
| 2014-06-03 | 1,039 | 1,041 | 1,030 | 1,036 | 18,300 | 1,036 |
| 2014-06-02 | 1,019 | 1,036 | 1,013 | 1,036 | 42,200 | 1,036 |
| 2014-05-30 | 1,009 | 1,027 | 1,007 | 1,019 | 23,100 | 1,019 |
| 2014-05-29 | 1,001 | 1,018 | 1,001 | 1,005 | 25,400 | 1,005 |
| 2014-05-28 | 1,015 | 1,020 | 1,000 | 1,001 | 42,900 | 1,001 |
| 2014-05-27 | 1,031 | 1,031 | 1,010 | 1,013 | 29,200 | 1,013 |
| 2014-05-26 | 1,039 | 1,042 | 1,017 | 1,031 | 32,400 | 1,031 |
| 2014-05-23 | 1,029 | 1,029 | 1,021 | 1,024 | 17,900 | 1,024 |
| 2014-05-22 | 1,010 | 1,035 | 1,004 | 1,024 | 28,600 | 1,024 |
| 2014-05-21 | 998 | 1,015 | 998 | 1,010 | 21,300 | 1,010 |
| 2014-05-20 | 1,001 | 1,010 | 995 | 1,004 | 26,400 | 1,004 |
| 2014-05-19 | 1,012 | 1,025 | 1,001 | 1,003 | 38,400 | 1,003 |
| 2014-05-16 | 1,059 | 1,060 | 1,020 | 1,030 | 28,700 | 1,030 |
| 2014-05-15 | 1,070 | 1,070 | 1,056 | 1,061 | 17,100 | 1,061 |
| 2014-05-14 | 1,087 | 1,092 | 1,062 | 1,079 | 19,500 | 1,079 |
| 2014-05-13 | 1,070 | 1,098 | 1,055 | 1,093 | 42,600 | 1,093 |
| 2014-05-12 | 1,069 | 1,084 | 1,055 | 1,055 | 22,200 | 1,055 |
| 2014-05-09 | 1,080 | 1,086 | 1,076 | 1,084 | 16,100 | 1,084 |
| 2014-05-08 | 1,086 | 1,098 | 1,081 | 1,082 | 16,800 | 1,082 |
| 2014-05-07 | 1,096 | 1,099 | 1,071 | 1,089 | 41,000 | 1,089 |
| 2014-05-02 | 1,095 | 1,106 | 1,077 | 1,100 | 29,400 | 1,100 |
| 2014-05-01 | 1,080 | 1,098 | 1,080 | 1,098 | 13,000 | 1,098 |
| 2014-04-30 | 1,109 | 1,121 | 1,086 | 1,088 | 34,100 | 1,088 |
| 2014-04-28 | 1,111 | 1,117 | 1,095 | 1,109 | 54,600 | 1,109 |
| 2014-04-25 | 1,048 | 1,124 | 1,034 | 1,090 | 71,900 | 1,090 |
| 2014-04-24 | 1,065 | 1,065 | 1,051 | 1,059 | 24,900 | 1,059 |
| 2014-04-23 | 1,067 | 1,071 | 1,056 | 1,065 | 27,000 | 1,065 |
| 2014-04-22 | 1,061 | 1,072 | 1,061 | 1,066 | 25,600 | 1,066 |
| 2014-04-21 | 1,066 | 1,073 | 1,057 | 1,059 | 17,300 | 1,059 |
| 2014-04-18 | 1,043 | 1,088 | 1,043 | 1,072 | 71,100 | 1,072 |
| 2014-04-17 | 1,039 | 1,053 | 1,030 | 1,047 | 40,500 | 1,047 |
| 2014-04-16 | 1,016 | 1,031 | 1,016 | 1,029 | 34,500 | 1,029 |
| 2014-04-15 | 1,005 | 1,017 | 1,002 | 1,011 | 36,300 | 1,011 |
| 2014-04-14 | 997 | 1,019 | 997 | 1,005 | 37,400 | 1,005 |
| 2014-04-11 | 994 | 1,019 | 991 | 1,013 | 47,300 | 1,013 |
| 2014-04-10 | 1,021 | 1,046 | 1,006 | 1,008 | 49,200 | 1,008 |
| 2014-04-09 | 1,022 | 1,037 | 1,010 | 1,013 | 65,600 | 1,013 |
| 2014-04-08 | 1,084 | 1,084 | 1,047 | 1,049 | 67,600 | 1,049 |
| 2014-04-07 | 1,101 | 1,120 | 1,083 | 1,084 | 53,900 | 1,084 |
| 2014-04-04 | 1,130 | 1,159 | 1,117 | 1,129 | 51,400 | 1,129 |
| 2014-04-03 | 1,155 | 1,168 | 1,127 | 1,131 | 65,000 | 1,131 |
| 2014-04-02 | 1,198 | 1,200 | 1,170 | 1,170 | 32,500 | 1,170 |
| 2014-04-01 | 1,200 | 1,200 | 1,158 | 1,198 | 48,000 | 1,198 |
| 2014-03-31 | 1,200 | 1,233 | 1,190 | 1,215 | 129,200 | 1,215 |
| 2014-03-28 | 1,140 | 1,164 | 1,118 | 1,162 | 76,900 | 1,162 |
| 2014-03-27 | 1,099 | 1,146 | 1,098 | 1,144 | 86,800 | 1,144 |
| 2014-03-26 | 1,057 | 1,104 | 1,054 | 1,097 | 86,400 | 1,097 |
| 2014-03-25 | 1,039 | 1,060 | 1,039 | 1,048 | 37,500 | 1,048 |
| 2014-03-24 | 1,007 | 1,074 | 1,007 | 1,034 | 66,400 | 1,034 |
| 2014-03-20 | 1,016 | 1,019 | 991 | 992 | 33,000 | 992 |
| 2014-03-19 | 1,018 | 1,021 | 998 | 1,000 | 27,800 | 1,000 |
| 2014-03-18 | 1,008 | 1,032 | 1,003 | 1,017 | 44,800 | 1,017 |
| 2014-03-17 | 1,007 | 1,016 | 980 | 984 | 19,200 | 984 |
| 2014-03-14 | 1,003 | 1,029 | 1,002 | 1,013 | 49,500 | 1,013 |
| 2014-03-13 | 1,050 | 1,059 | 1,028 | 1,032 | 56,700 | 1,032 |
| 2014-03-12 | 1,077 | 1,086 | 1,049 | 1,055 | 20,700 | 1,055 |
| 2014-03-11 | 1,082 | 1,092 | 1,078 | 1,087 | 40,400 | 1,087 |
| 2014-03-10 | 1,092 | 1,094 | 1,078 | 1,087 | 25,600 | 1,087 |
| 2014-03-07 | 1,098 | 1,098 | 1,088 | 1,094 | 14,100 | 1,094 |
| 2014-03-06 | 1,099 | 1,099 | 1,085 | 1,090 | 25,700 | 1,090 |
| 2014-03-05 | 1,100 | 1,101 | 1,093 | 1,096 | 37,300 | 1,096 |
| 2014-03-04 | 1,076 | 1,094 | 1,073 | 1,093 | 30,400 | 1,093 |
| 2014-03-03 | 1,050 | 1,100 | 1,032 | 1,079 | 60,400 | 1,079 |
| 2014-02-28 | 1,100 | 1,100 | 1,073 | 1,079 | 34,900 | 1,079 |
| 2014-02-27 | 1,094 | 1,107 | 1,077 | 1,094 | 56,300 | 1,094 |
| 2014-02-26 | 1,090 | 1,104 | 1,082 | 1,096 | 22,100 | 1,096 |
| 2014-02-25 | 1,094 | 1,108 | 1,076 | 1,095 | 61,800 | 1,095 |
| 2014-02-24 | 1,094 | 1,107 | 1,060 | 1,072 | 60,700 | 1,072 |
| 2014-02-21 | 1,081 | 1,110 | 1,070 | 1,107 | 105,200 | 1,107 |
| 2014-02-20 | 1,116 | 1,116 | 1,064 | 1,078 | 54,300 | 1,078 |
| 2014-02-19 | 1,100 | 1,118 | 1,089 | 1,116 | 59,100 | 1,116 |
| 2014-02-18 | 1,128 | 1,128 | 1,069 | 1,099 | 111,500 | 1,099 |
| 2014-02-17 | 1,080 | 1,146 | 1,071 | 1,143 | 136,000 | 1,143 |
| 2014-02-14 | 1,075 | 1,077 | 1,002 | 1,037 | 40,300 | 1,037 |
| 2014-02-13 | 1,060 | 1,075 | 1,051 | 1,061 | 54,500 | 1,061 |
| 2014-02-12 | 1,055 | 1,074 | 1,055 | 1,059 | 44,000 | 1,059 |
| 2014-02-10 | 1,055 | 1,064 | 1,041 | 1,053 | 17,800 | 1,053 |
| 2014-02-07 | 1,039 | 1,049 | 1,023 | 1,041 | 19,800 | 1,041 |
| 2014-02-06 | 1,018 | 1,039 | 1,003 | 1,023 | 31,700 | 1,023 |
| 2014-02-05 | 983 | 1,023 | 979 | 1,009 | 46,200 | 1,009 |
| 2014-02-04 | 982 | 1,008 | 958 | 976 | 73,300 | 976 |
| 2014-02-03 | 1,051 | 1,053 | 1,024 | 1,027 | 33,100 | 1,027 |
| 2014-01-31 | 1,049 | 1,076 | 1,040 | 1,065 | 60,500 | 1,065 |
| 2014-01-30 | 1,056 | 1,057 | 1,032 | 1,049 | 78,800 | 1,049 |
| 2014-01-29 | 1,066 | 1,069 | 1,062 | 1,068 | 33,800 | 1,068 |
| 2014-01-28 | 1,034 | 1,060 | 1,032 | 1,033 | 44,300 | 1,033 |
| 2014-01-27 | 1,060 | 1,063 | 1,033 | 1,034 | 51,500 | 1,034 |
| 2014-01-24 | 1,113 | 1,115 | 1,085 | 1,097 | 64,700 | 1,097 |
| 2014-01-23 | 1,142 | 1,155 | 1,123 | 1,124 | 46,700 | 1,124 |
| 2014-01-22 | 1,144 | 1,157 | 1,140 | 1,151 | 27,100 | 1,151 |
| 2014-01-21 | 1,141 | 1,157 | 1,135 | 1,150 | 39,800 | 1,150 |
| 2014-01-20 | 1,169 | 1,169 | 1,111 | 1,143 | 55,600 | 1,143 |
| 2014-01-17 | 1,114 | 1,180 | 1,114 | 1,169 | 123,300 | 1,169 |
| 2014-01-16 | 1,105 | 1,110 | 1,099 | 1,108 | 31,900 | 1,108 |
| 2014-01-15 | 1,101 | 1,115 | 1,091 | 1,099 | 33,600 | 1,099 |
| 2014-01-14 | 1,090 | 1,100 | 1,060 | 1,087 | 43,400 | 1,087 |
| 2014-01-10 | 1,113 | 1,119 | 1,097 | 1,113 | 40,800 | 1,113 |
| 2014-01-09 | 1,116 | 1,120 | 1,103 | 1,118 | 36,700 | 1,118 |
| 2014-01-08 | 1,085 | 1,121 | 1,085 | 1,120 | 71,400 | 1,120 |
| 2014-01-07 | 1,117 | 1,117 | 1,077 | 1,091 | 72,500 | 1,091 |
| 2014-01-06 | 1,050 | 1,120 | 1,050 | 1,112 | 165,000 | 1,112 |
分割・併合履歴 ： [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株
