1799 第一建設工業(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 | 1,397 | 1,397 | 1,377 | 1,390 | 8,500 | 1,390 |
| 2014-12-29 | 1,370 | 1,385 | 1,370 | 1,379 | 6,600 | 1,379 |
| 2014-12-26 | 1,371 | 1,383 | 1,371 | 1,376 | 19,000 | 1,376 |
| 2014-12-25 | 1,369 | 1,374 | 1,364 | 1,368 | 11,000 | 1,368 |
| 2014-12-24 | 1,378 | 1,378 | 1,366 | 1,366 | 10,700 | 1,366 |
| 2014-12-22 | 1,395 | 1,395 | 1,370 | 1,376 | 8,000 | 1,376 |
| 2014-12-19 | 1,396 | 1,396 | 1,371 | 1,373 | 4,600 | 1,373 |
| 2014-12-18 | 1,371 | 1,387 | 1,366 | 1,375 | 5,500 | 1,375 |
| 2014-12-17 | 1,370 | 1,375 | 1,360 | 1,371 | 4,600 | 1,371 |
| 2014-12-16 | 1,399 | 1,399 | 1,370 | 1,379 | 4,000 | 1,379 |
| 2014-12-15 | 1,418 | 1,418 | 1,385 | 1,399 | 17,300 | 1,399 |
| 2014-12-12 | 1,379 | 1,399 | 1,378 | 1,380 | 11,000 | 1,380 |
| 2014-12-11 | 1,380 | 1,393 | 1,376 | 1,379 | 4,300 | 1,379 |
| 2014-12-10 | 1,381 | 1,416 | 1,377 | 1,394 | 4,700 | 1,394 |
| 2014-12-09 | 1,409 | 1,411 | 1,352 | 1,411 | 41,100 | 1,411 |
| 2014-12-08 | 1,425 | 1,430 | 1,380 | 1,396 | 21,600 | 1,396 |
| 2014-12-05 | 1,430 | 1,430 | 1,420 | 1,425 | 6,600 | 1,425 |
| 2014-12-04 | 1,430 | 1,431 | 1,426 | 1,428 | 7,900 | 1,428 |
| 2014-12-03 | 1,441 | 1,442 | 1,431 | 1,431 | 7,200 | 1,431 |
| 2014-12-02 | 1,450 | 1,450 | 1,440 | 1,442 | 2,900 | 1,442 |
| 2014-12-01 | 1,476 | 1,478 | 1,450 | 1,450 | 18,800 | 1,450 |
| 2014-11-28 | 1,455 | 1,470 | 1,455 | 1,470 | 7,800 | 1,470 |
| 2014-11-27 | 1,470 | 1,480 | 1,465 | 1,467 | 4,200 | 1,467 |
| 2014-11-26 | 1,481 | 1,486 | 1,470 | 1,470 | 14,700 | 1,470 |
| 2014-11-25 | 1,497 | 1,497 | 1,482 | 1,496 | 1,900 | 1,496 |
| 2014-11-21 | 1,492 | 1,496 | 1,492 | 1,496 | 600 | 1,496 |
| 2014-11-20 | 1,493 | 1,496 | 1,488 | 1,492 | 800 | 1,492 |
| 2014-11-19 | 1,493 | 1,497 | 1,482 | 1,493 | 3,500 | 1,493 |
| 2014-11-18 | 1,498 | 1,498 | 1,493 | 1,493 | 900 | 1,493 |
| 2014-11-17 | 1,500 | 1,501 | 1,492 | 1,498 | 7,200 | 1,498 |
| 2014-11-14 | 1,500 | 1,500 | 1,491 | 1,491 | 1,300 | 1,491 |
| 2014-11-13 | 1,499 | 1,500 | 1,496 | 1,500 | 6,300 | 1,500 |
| 2014-11-12 | 1,499 | 1,504 | 1,491 | 1,500 | 3,400 | 1,500 |
| 2014-11-11 | 1,500 | 1,504 | 1,500 | 1,500 | 3,400 | 1,500 |
| 2014-11-10 | 1,509 | 1,509 | 1,495 | 1,495 | 2,400 | 1,495 |
| 2014-11-07 | 1,500 | 1,502 | 1,488 | 1,489 | 8,700 | 1,489 |
| 2014-11-06 | 1,500 | 1,513 | 1,495 | 1,503 | 8,400 | 1,503 |
| 2014-11-05 | 1,466 | 1,520 | 1,466 | 1,515 | 6,000 | 1,515 |
| 2014-11-04 | 1,539 | 1,550 | 1,456 | 1,456 | 19,900 | 1,456 |
| 2014-10-31 | 1,510 | 1,540 | 1,510 | 1,522 | 5,300 | 1,522 |
| 2014-10-30 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2014-10-29 | 1,543 | 1,550 | 1,521 | 1,532 | 6,700 | 1,532 |
| 2014-10-28 | 1,500 | 1,515 | 1,500 | 1,503 | 3,700 | 1,503 |
| 2014-10-27 | 1,522 | 1,540 | 1,521 | 1,529 | 2,300 | 1,529 |
| 2014-10-24 | 1,520 | 1,523 | 1,520 | 1,522 | 2,000 | 1,522 |
| 2014-10-23 | 1,535 | 1,539 | 1,520 | 1,522 | 2,900 | 1,522 |
| 2014-10-22 | 1,511 | 1,532 | 1,506 | 1,529 | 3,200 | 1,529 |
| 2014-10-21 | 1,502 | 1,505 | 1,490 | 1,500 | 7,300 | 1,500 |
| 2014-10-20 | 1,521 | 1,530 | 1,430 | 1,500 | 14,800 | 1,500 |
| 2014-10-17 | 1,521 | 1,521 | 1,518 | 1,520 | 4,200 | 1,520 |
| 2014-10-16 | 1,521 | 1,521 | 1,506 | 1,521 | 3,300 | 1,521 |
| 2014-10-15 | 1,548 | 1,548 | 1,504 | 1,530 | 4,700 | 1,530 |
| 2014-10-14 | 1,530 | 1,560 | 1,503 | 1,508 | 11,900 | 1,508 |
| 2014-10-10 | 1,581 | 1,586 | 1,536 | 1,536 | 3,300 | 1,536 |
| 2014-10-09 | 1,600 | 1,601 | 1,595 | 1,600 | 6,100 | 1,600 |
| 2014-10-08 | 1,602 | 1,602 | 1,598 | 1,600 | 2,600 | 1,600 |
| 2014-10-07 | 1,620 | 1,620 | 1,601 | 1,602 | 1,900 | 1,602 |
| 2014-10-06 | 1,629 | 1,630 | 1,608 | 1,625 | 1,500 | 1,625 |
| 2014-10-03 | 1,610 | 1,610 | 1,588 | 1,588 | 200 | 1,588 |
| 2014-10-02 | 1,591 | 1,620 | 1,590 | 1,611 | 11,300 | 1,611 |
| 2014-10-01 | 1,615 | 1,638 | 1,601 | 1,606 | 14,300 | 1,606 |
| 2014-09-30 | 1,649 | 1,649 | 1,615 | 1,633 | 6,400 | 1,633 |
| 2014-09-29 | 1,619 | 1,619 | 1,610 | 1,615 | 1,200 | 1,615 |
| 2014-09-26 | 1,600 | 1,604 | 1,600 | 1,602 | 2,700 | 1,602 |
| 2014-09-25 | 1,630 | 1,632 | 1,575 | 1,601 | 6,300 | 1,601 |
| 2014-09-24 | 1,610 | 1,632 | 1,603 | 1,621 | 9,100 | 1,621 |
| 2014-09-22 | 1,596 | 1,629 | 1,585 | 1,629 | 11,600 | 1,629 |
| 2014-09-19 | 1,605 | 1,610 | 1,505 | 1,575 | 12,800 | 1,575 |
| 2014-09-18 | 1,629 | 1,630 | 1,611 | 1,614 | 9,800 | 1,614 |
| 2014-09-17 | 1,625 | 1,634 | 1,618 | 1,626 | 4,000 | 1,626 |
| 2014-09-16 | 1,640 | 1,640 | 1,614 | 1,628 | 3,400 | 1,628 |
| 2014-09-12 | 1,640 | 1,653 | 1,621 | 1,649 | 5,700 | 1,649 |
| 2014-09-11 | 1,621 | 1,638 | 1,610 | 1,634 | 6,500 | 1,634 |
| 2014-09-10 | 1,675 | 1,675 | 1,615 | 1,625 | 5,800 | 1,625 |
| 2014-09-09 | 1,687 | 1,687 | 1,644 | 1,650 | 9,400 | 1,650 |
| 2014-09-08 | 1,629 | 1,682 | 1,628 | 1,682 | 25,100 | 1,682 |
| 2014-09-05 | 1,627 | 1,627 | 1,600 | 1,625 | 3,700 | 1,625 |
| 2014-09-04 | 1,628 | 1,628 | 1,596 | 1,619 | 9,300 | 1,619 |
| 2014-09-03 | 1,609 | 1,630 | 1,596 | 1,600 | 2,800 | 1,600 |
| 2014-09-02 | 1,602 | 1,615 | 1,600 | 1,602 | 4,700 | 1,602 |
| 2014-09-01 | 1,630 | 1,630 | 1,595 | 1,628 | 11,400 | 1,628 |
| 2014-08-29 | 1,590 | 1,605 | 1,557 | 1,605 | 12,900 | 1,605 |
| 2014-08-28 | 1,553 | 1,615 | 1,551 | 1,615 | 21,600 | 1,615 |
| 2014-08-27 | 1,562 | 1,562 | 1,541 | 1,551 | 5,600 | 1,551 |
| 2014-08-26 | 1,550 | 1,565 | 1,520 | 1,562 | 14,100 | 1,562 |
| 2014-08-25 | 1,560 | 1,569 | 1,560 | 1,564 | 1,400 | 1,564 |
| 2014-08-22 | 1,620 | 1,620 | 1,560 | 1,560 | 9,900 | 1,560 |
| 2014-08-21 | 1,600 | 1,621 | 1,580 | 1,620 | 29,000 | 1,620 |
| 2014-08-20 | 1,589 | 1,628 | 1,560 | 1,588 | 24,700 | 1,588 |
| 2014-08-19 | 1,573 | 1,583 | 1,484 | 1,550 | 17,900 | 1,550 |
| 2014-08-18 | 1,540 | 1,564 | 1,525 | 1,551 | 23,800 | 1,551 |
| 2014-08-15 | 1,500 | 1,528 | 1,495 | 1,522 | 10,400 | 1,522 |
| 2014-08-14 | 1,450 | 1,495 | 1,440 | 1,495 | 6,100 | 1,495 |
| 2014-08-13 | 1,436 | 1,450 | 1,429 | 1,450 | 1,200 | 1,450 |
| 2014-08-12 | 1,445 | 1,449 | 1,427 | 1,448 | 3,600 | 1,448 |
| 2014-08-11 | 1,460 | 1,460 | 1,426 | 1,450 | 2,000 | 1,450 |
| 2014-08-08 | 1,430 | 1,433 | 1,401 | 1,430 | 7,600 | 1,430 |
| 2014-08-07 | 1,458 | 1,458 | 1,414 | 1,420 | 9,100 | 1,420 |
| 2014-08-06 | 1,470 | 1,470 | 1,451 | 1,458 | 7,200 | 1,458 |
| 2014-08-05 | 1,498 | 1,498 | 1,469 | 1,469 | 7,700 | 1,469 |
| 2014-08-04 | 1,525 | 1,527 | 1,485 | 1,498 | 4,700 | 1,498 |
| 2014-08-01 | 1,478 | 1,495 | 1,462 | 1,495 | 5,000 | 1,495 |
| 2014-07-31 | 1,493 | 1,520 | 1,470 | 1,470 | 11,300 | 1,470 |
| 2014-07-30 | 1,523 | 1,529 | 1,488 | 1,505 | 16,100 | 1,505 |
| 2014-07-29 | 1,520 | 1,520 | 1,473 | 1,478 | 14,600 | 1,478 |
| 2014-07-28 | 1,585 | 1,585 | 1,501 | 1,521 | 14,200 | 1,521 |
| 2014-07-25 | 1,590 | 1,595 | 1,553 | 1,595 | 11,000 | 1,595 |
| 2014-07-24 | 1,600 | 1,606 | 1,561 | 1,593 | 7,400 | 1,593 |
| 2014-07-23 | 1,609 | 1,620 | 1,545 | 1,580 | 20,900 | 1,580 |
| 2014-07-22 | 1,637 | 1,637 | 1,550 | 1,626 | 59,900 | 1,626 |
| 2014-07-18 | 1,476 | 1,641 | 1,450 | 1,637 | 103,400 | 1,637 |
| 2014-07-17 | 1,457 | 1,520 | 1,438 | 1,446 | 61,200 | 1,446 |
| 2014-07-16 | 1,430 | 1,430 | 1,414 | 1,414 | 3,400 | 1,414 |
| 2014-07-15 | 1,444 | 1,450 | 1,413 | 1,417 | 12,200 | 1,417 |
| 2014-07-14 | 1,393 | 1,410 | 1,393 | 1,401 | 3,200 | 1,401 |
| 2014-07-11 | 1,391 | 1,418 | 1,389 | 1,418 | 12,500 | 1,418 |
| 2014-07-10 | 1,392 | 1,412 | 1,392 | 1,410 | 2,900 | 1,410 |
| 2014-07-09 | 1,420 | 1,426 | 1,391 | 1,391 | 4,700 | 1,391 |
| 2014-07-08 | 1,444 | 1,448 | 1,420 | 1,428 | 22,200 | 1,428 |
| 2014-07-07 | 1,400 | 1,420 | 1,384 | 1,401 | 10,000 | 1,401 |
| 2014-07-04 | 1,393 | 1,393 | 1,380 | 1,388 | 3,800 | 1,388 |
| 2014-07-03 | 1,393 | 1,395 | 1,385 | 1,393 | 3,100 | 1,393 |
| 2014-07-02 | 1,400 | 1,400 | 1,383 | 1,383 | 14,400 | 1,383 |
| 2014-07-01 | 1,394 | 1,409 | 1,390 | 1,393 | 12,200 | 1,393 |
| 2014-06-30 | 1,419 | 1,419 | 1,387 | 1,402 | 10,900 | 1,402 |
| 2014-06-27 | 1,380 | 1,405 | 1,379 | 1,381 | 4,500 | 1,381 |
| 2014-06-26 | 1,395 | 1,401 | 1,371 | 1,380 | 4,900 | 1,380 |
| 2014-06-25 | 1,405 | 1,419 | 1,369 | 1,415 | 6,000 | 1,415 |
| 2014-06-24 | 1,430 | 1,430 | 1,380 | 1,419 | 6,900 | 1,419 |
| 2014-06-23 | 1,400 | 1,430 | 1,400 | 1,425 | 2,300 | 1,425 |
| 2014-06-20 | 1,434 | 1,450 | 1,400 | 1,411 | 11,300 | 1,411 |
| 2014-06-19 | 1,489 | 1,495 | 1,445 | 1,450 | 16,800 | 1,450 |
| 2014-06-18 | 1,360 | 1,540 | 1,360 | 1,480 | 31,500 | 1,480 |
| 2014-06-17 | 1,380 | 1,384 | 1,365 | 1,374 | 6,100 | 1,374 |
| 2014-06-16 | 1,422 | 1,422 | 1,388 | 1,400 | 16,700 | 1,400 |
| 2014-06-13 | 1,321 | 1,450 | 1,319 | 1,392 | 36,000 | 1,392 |
| 2014-06-12 | 1,309 | 1,350 | 1,309 | 1,350 | 16,400 | 1,350 |
| 2014-06-11 | 1,296 | 1,308 | 1,296 | 1,307 | 4,600 | 1,307 |
| 2014-06-10 | 1,299 | 1,299 | 1,283 | 1,298 | 10,100 | 1,298 |
| 2014-06-09 | 1,299 | 1,300 | 1,286 | 1,299 | 3,100 | 1,299 |
| 2014-06-06 | 1,283 | 1,300 | 1,283 | 1,286 | 3,400 | 1,286 |
| 2014-06-05 | 1,300 | 1,300 | 1,276 | 1,300 | 5,200 | 1,300 |
| 2014-06-04 | 1,291 | 1,312 | 1,290 | 1,312 | 8,800 | 1,312 |
| 2014-06-03 | 1,299 | 1,309 | 1,286 | 1,293 | 6,000 | 1,293 |
| 2014-06-02 | 1,300 | 1,309 | 1,295 | 1,295 | 13,400 | 1,295 |
| 2014-05-30 | 1,294 | 1,295 | 1,290 | 1,290 | 3,800 | 1,290 |
| 2014-05-29 | 1,290 | 1,290 | 1,253 | 1,278 | 7,200 | 1,278 |
| 2014-05-28 | 1,262 | 1,281 | 1,262 | 1,268 | 7,300 | 1,268 |
| 2014-05-27 | 1,240 | 1,250 | 1,225 | 1,225 | 5,300 | 1,225 |
| 2014-05-26 | 1,240 | 1,241 | 1,221 | 1,226 | 17,900 | 1,226 |
| 2014-05-23 | 1,230 | 1,234 | 1,225 | 1,225 | 7,700 | 1,225 |
| 2014-05-22 | 1,215 | 1,244 | 1,215 | 1,227 | 900 | 1,227 |
| 2014-05-21 | 1,213 | 1,213 | 1,213 | 1,213 | 900 | 1,213 |
| 2014-05-20 | 1,221 | 1,221 | 1,211 | 1,213 | 2,200 | 1,213 |
| 2014-05-19 | 1,255 | 1,260 | 1,221 | 1,221 | 5,000 | 1,221 |
| 2014-05-16 | 1,310 | 1,310 | 1,251 | 1,258 | 10,900 | 1,258 |
| 2014-05-15 | 1,302 | 1,320 | 1,302 | 1,305 | 8,500 | 1,305 |
| 2014-05-14 | 1,320 | 1,320 | 1,313 | 1,320 | 4,000 | 1,320 |
| 2014-05-13 | 1,351 | 1,360 | 1,285 | 1,315 | 13,400 | 1,315 |
| 2014-05-12 | 1,375 | 1,380 | 1,332 | 1,374 | 18,600 | 1,374 |
| 2014-05-09 | 1,360 | 1,393 | 1,351 | 1,381 | 24,500 | 1,381 |
| 2014-05-08 | 1,370 | 1,390 | 1,359 | 1,363 | 11,600 | 1,363 |
| 2014-05-07 | 1,400 | 1,410 | 1,370 | 1,380 | 8,300 | 1,380 |
| 2014-05-02 | 1,353 | 1,369 | 1,340 | 1,366 | 13,900 | 1,366 |
| 2014-05-01 | 1,318 | 1,332 | 1,317 | 1,328 | 6,100 | 1,328 |
| 2014-04-30 | 1,320 | 1,325 | 1,302 | 1,325 | 10,500 | 1,325 |
| 2014-04-28 | 1,304 | 1,304 | 1,294 | 1,300 | 3,800 | 1,300 |
| 2014-04-25 | 1,310 | 1,325 | 1,310 | 1,320 | 12,300 | 1,320 |
| 2014-04-24 | 1,311 | 1,323 | 1,311 | 1,321 | 4,400 | 1,321 |
| 2014-04-23 | 1,311 | 1,312 | 1,301 | 1,311 | 4,400 | 1,311 |
| 2014-04-22 | 1,316 | 1,316 | 1,306 | 1,311 | 3,600 | 1,311 |
| 2014-04-21 | 1,323 | 1,323 | 1,313 | 1,316 | 2,800 | 1,316 |
| 2014-04-18 | 1,341 | 1,341 | 1,321 | 1,323 | 2,600 | 1,323 |
| 2014-04-17 | 1,301 | 1,318 | 1,301 | 1,311 | 3,600 | 1,311 |
| 2014-04-16 | 1,320 | 1,327 | 1,311 | 1,320 | 3,000 | 1,320 |
| 2014-04-15 | 1,322 | 1,330 | 1,322 | 1,327 | 1,100 | 1,327 |
| 2014-04-14 | 1,321 | 1,341 | 1,315 | 1,341 | 4,000 | 1,341 |
| 2014-04-11 | 1,340 | 1,345 | 1,312 | 1,342 | 12,600 | 1,342 |
| 2014-04-10 | 1,340 | 1,349 | 1,333 | 1,348 | 19,100 | 1,348 |
| 2014-04-09 | 1,340 | 1,345 | 1,302 | 1,340 | 23,400 | 1,340 |
| 2014-04-08 | 1,310 | 1,346 | 1,303 | 1,346 | 8,800 | 1,346 |
| 2014-04-07 | 1,325 | 1,325 | 1,306 | 1,317 | 18,600 | 1,317 |
| 2014-04-04 | 1,345 | 1,345 | 1,323 | 1,331 | 8,500 | 1,331 |
| 2014-04-03 | 1,342 | 1,357 | 1,341 | 1,342 | 5,200 | 1,342 |
| 2014-04-02 | 1,350 | 1,365 | 1,347 | 1,349 | 5,600 | 1,349 |
| 2014-04-01 | 1,335 | 1,367 | 1,331 | 1,350 | 16,100 | 1,350 |
| 2014-03-31 | 1,350 | 1,358 | 1,330 | 1,343 | 18,800 | 1,343 |
| 2014-03-28 | 1,336 | 1,350 | 1,328 | 1,346 | 11,300 | 1,346 |
| 2014-03-27 | 1,330 | 1,340 | 1,317 | 1,325 | 16,200 | 1,325 |
| 2014-03-26 | 1,355 | 1,385 | 1,342 | 1,347 | 13,300 | 1,347 |
| 2014-03-25 | 1,370 | 1,390 | 1,351 | 1,355 | 8,900 | 1,355 |
| 2014-03-24 | 1,399 | 1,420 | 1,370 | 1,391 | 5,100 | 1,391 |
| 2014-03-20 | 1,360 | 1,413 | 1,278 | 1,400 | 15,700 | 1,400 |
| 2014-03-19 | 1,340 | 1,343 | 1,204 | 1,340 | 20,800 | 1,340 |
| 2014-03-18 | 1,370 | 1,370 | 1,321 | 1,343 | 5,500 | 1,343 |
| 2014-03-17 | 1,348 | 1,367 | 1,340 | 1,342 | 10,400 | 1,342 |
| 2014-03-14 | 1,366 | 1,379 | 1,338 | 1,338 | 13,400 | 1,338 |
| 2014-03-13 | 1,425 | 1,425 | 1,388 | 1,397 | 22,000 | 1,397 |
| 2014-03-12 | 1,445 | 1,445 | 1,425 | 1,425 | 1,200 | 1,425 |
| 2014-03-11 | 1,442 | 1,446 | 1,420 | 1,429 | 6,000 | 1,429 |
| 2014-03-10 | 1,450 | 1,489 | 1,417 | 1,442 | 10,500 | 1,442 |
| 2014-03-07 | 1,474 | 1,474 | 1,450 | 1,450 | 10,400 | 1,450 |
| 2014-03-06 | 1,457 | 1,461 | 1,420 | 1,444 | 8,900 | 1,444 |
| 2014-03-05 | 1,443 | 1,471 | 1,443 | 1,457 | 6,100 | 1,457 |
| 2014-03-04 | 1,420 | 1,445 | 1,411 | 1,442 | 9,500 | 1,442 |
| 2014-03-03 | 1,428 | 1,441 | 1,390 | 1,435 | 23,500 | 1,435 |
| 2014-02-28 | 1,441 | 1,441 | 1,408 | 1,424 | 6,000 | 1,424 |
| 2014-02-27 | 1,474 | 1,476 | 1,433 | 1,449 | 15,300 | 1,449 |
| 2014-02-26 | 1,485 | 1,490 | 1,467 | 1,490 | 12,600 | 1,490 |
| 2014-02-25 | 1,500 | 1,528 | 1,497 | 1,509 | 27,000 | 1,509 |
| 2014-02-24 | 1,432 | 1,492 | 1,430 | 1,489 | 23,500 | 1,489 |
| 2014-02-21 | 1,430 | 1,442 | 1,390 | 1,435 | 18,900 | 1,435 |
| 2014-02-20 | 1,380 | 1,400 | 1,378 | 1,390 | 10,700 | 1,390 |
| 2014-02-19 | 1,355 | 1,379 | 1,349 | 1,379 | 6,000 | 1,379 |
| 2014-02-18 | 1,365 | 1,371 | 1,332 | 1,355 | 3,100 | 1,355 |
| 2014-02-17 | 1,322 | 1,350 | 1,322 | 1,349 | 4,100 | 1,349 |
| 2014-02-14 | 1,386 | 1,400 | 1,324 | 1,349 | 8,700 | 1,349 |
| 2014-02-13 | 1,449 | 1,450 | 1,401 | 1,401 | 10,600 | 1,401 |
| 2014-02-12 | 1,380 | 1,440 | 1,370 | 1,429 | 45,100 | 1,429 |
| 2014-02-10 | 1,357 | 1,380 | 1,357 | 1,377 | 13,600 | 1,377 |
| 2014-02-07 | 1,334 | 1,370 | 1,316 | 1,357 | 26,400 | 1,357 |
| 2014-02-06 | 1,276 | 1,338 | 1,276 | 1,321 | 7,800 | 1,321 |
| 2014-02-05 | 1,279 | 1,279 | 1,258 | 1,276 | 4,600 | 1,276 |
| 2014-02-04 | 1,300 | 1,300 | 1,238 | 1,255 | 20,600 | 1,255 |
| 2014-02-03 | 1,346 | 1,346 | 1,281 | 1,312 | 10,300 | 1,312 |
| 2014-01-31 | 1,343 | 1,350 | 1,316 | 1,316 | 7,800 | 1,316 |
| 2014-01-30 | 1,308 | 1,329 | 1,300 | 1,313 | 10,700 | 1,313 |
| 2014-01-29 | 1,339 | 1,350 | 1,330 | 1,333 | 17,600 | 1,333 |
| 2014-01-28 | 1,259 | 1,300 | 1,259 | 1,300 | 5,400 | 1,300 |
| 2014-01-27 | 1,295 | 1,295 | 1,220 | 1,257 | 10,300 | 1,257 |
| 2014-01-24 | 1,301 | 1,315 | 1,301 | 1,309 | 8,000 | 1,309 |
| 2014-01-23 | 1,316 | 1,330 | 1,315 | 1,325 | 4,100 | 1,325 |
| 2014-01-22 | 1,328 | 1,331 | 1,311 | 1,329 | 2,900 | 1,329 |
| 2014-01-21 | 1,342 | 1,360 | 1,300 | 1,327 | 6,500 | 1,327 |
| 2014-01-20 | 1,335 | 1,360 | 1,321 | 1,350 | 13,900 | 1,350 |
| 2014-01-17 | 1,280 | 1,330 | 1,280 | 1,328 | 14,900 | 1,328 |
| 2014-01-16 | 1,267 | 1,300 | 1,258 | 1,270 | 14,500 | 1,270 |
| 2014-01-15 | 1,274 | 1,280 | 1,238 | 1,260 | 7,900 | 1,260 |
| 2014-01-14 | 1,269 | 1,269 | 1,250 | 1,250 | 3,200 | 1,250 |
| 2014-01-10 | 1,260 | 1,270 | 1,260 | 1,270 | 3,400 | 1,270 |
| 2014-01-09 | 1,257 | 1,270 | 1,255 | 1,261 | 5,800 | 1,261 |
| 2014-01-08 | 1,270 | 1,270 | 1,255 | 1,259 | 4,300 | 1,259 |
| 2014-01-07 | 1,251 | 1,254 | 1,242 | 1,254 | 5,700 | 1,254 |
| 2014-01-06 | 1,250 | 1,255 | 1,220 | 1,231 | 18,700 | 1,231 |
分割・併合履歴 ： [1997-03-26]1株→1.12株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株
