1881 (株)NIPPO 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 | 1,998 | 1,998 | 1,974 | 1,976 | 145,000 | 1,976 |
| 2014-12-29 | 1,981 | 2,006 | 1,980 | 1,989 | 277,000 | 1,989 |
| 2014-12-26 | 1,958 | 1,997 | 1,958 | 1,994 | 174,000 | 1,994 |
| 2014-12-25 | 1,970 | 1,980 | 1,969 | 1,976 | 194,000 | 1,976 |
| 2014-12-24 | 1,955 | 1,960 | 1,943 | 1,960 | 331,000 | 1,960 |
| 2014-12-22 | 1,950 | 1,955 | 1,926 | 1,945 | 314,000 | 1,945 |
| 2014-12-19 | 1,988 | 1,989 | 1,957 | 1,966 | 289,000 | 1,966 |
| 2014-12-18 | 1,955 | 1,974 | 1,946 | 1,961 | 298,000 | 1,961 |
| 2014-12-17 | 1,906 | 1,934 | 1,904 | 1,917 | 612,000 | 1,917 |
| 2014-12-16 | 1,952 | 1,978 | 1,935 | 1,936 | 504,000 | 1,936 |
| 2014-12-15 | 2,000 | 2,027 | 1,996 | 2,002 | 537,000 | 2,002 |
| 2014-12-12 | 1,976 | 2,045 | 1,957 | 2,027 | 958,000 | 2,027 |
| 2014-12-11 | 1,908 | 1,948 | 1,908 | 1,941 | 360,000 | 1,941 |
| 2014-12-10 | 1,939 | 1,957 | 1,926 | 1,952 | 702,000 | 1,952 |
| 2014-12-09 | 1,950 | 1,980 | 1,932 | 1,979 | 642,000 | 1,979 |
| 2014-12-08 | 1,907 | 1,957 | 1,907 | 1,956 | 527,000 | 1,956 |
| 2014-12-05 | 1,900 | 1,920 | 1,890 | 1,915 | 571,000 | 1,915 |
| 2014-12-04 | 1,885 | 1,925 | 1,884 | 1,925 | 704,000 | 1,925 |
| 2014-12-03 | 1,885 | 1,885 | 1,853 | 1,858 | 418,000 | 1,858 |
| 2014-12-02 | 1,831 | 1,863 | 1,820 | 1,860 | 432,000 | 1,860 |
| 2014-12-01 | 1,888 | 1,889 | 1,828 | 1,836 | 712,000 | 1,836 |
| 2014-11-28 | 1,856 | 1,885 | 1,853 | 1,881 | 343,000 | 1,881 |
| 2014-11-27 | 1,848 | 1,873 | 1,844 | 1,867 | 791,000 | 1,867 |
| 2014-11-26 | 1,821 | 1,844 | 1,813 | 1,834 | 490,000 | 1,834 |
| 2014-11-25 | 1,842 | 1,843 | 1,820 | 1,821 | 337,000 | 1,821 |
| 2014-11-21 | 1,840 | 1,846 | 1,817 | 1,826 | 551,000 | 1,826 |
| 2014-11-20 | 1,847 | 1,870 | 1,816 | 1,836 | 747,000 | 1,836 |
| 2014-11-19 | 1,810 | 1,849 | 1,804 | 1,829 | 1,002,000 | 1,829 |
| 2014-11-18 | 1,786 | 1,806 | 1,754 | 1,798 | 1,716,000 | 1,798 |
| 2014-11-17 | 1,825 | 1,825 | 1,769 | 1,785 | 1,008,000 | 1,785 |
| 2014-11-14 | 1,880 | 1,888 | 1,836 | 1,851 | 657,000 | 1,851 |
| 2014-11-13 | 1,901 | 1,911 | 1,872 | 1,879 | 627,000 | 1,879 |
| 2014-11-12 | 1,916 | 1,929 | 1,884 | 1,898 | 667,000 | 1,898 |
| 2014-11-11 | 1,921 | 1,931 | 1,904 | 1,923 | 394,000 | 1,923 |
| 2014-11-10 | 1,922 | 1,938 | 1,909 | 1,937 | 366,000 | 1,937 |
| 2014-11-07 | 1,957 | 1,963 | 1,934 | 1,950 | 384,000 | 1,950 |
| 2014-11-06 | 2,000 | 2,000 | 1,955 | 1,957 | 669,000 | 1,957 |
| 2014-11-05 | 2,029 | 2,049 | 1,995 | 2,012 | 976,000 | 2,012 |
| 2014-11-04 | 2,030 | 2,053 | 2,000 | 2,017 | 568,000 | 2,017 |
| 2014-10-31 | 1,971 | 2,022 | 1,952 | 2,015 | 449,000 | 2,015 |
| 2014-10-30 | 1,943 | 1,977 | 1,933 | 1,961 | 343,000 | 1,961 |
| 2014-10-29 | 1,950 | 1,952 | 1,933 | 1,948 | 110,000 | 1,948 |
| 2014-10-28 | 1,939 | 1,957 | 1,921 | 1,926 | 251,000 | 1,926 |
| 2014-10-27 | 1,915 | 1,960 | 1,914 | 1,957 | 345,000 | 1,957 |
| 2014-10-24 | 1,910 | 1,920 | 1,884 | 1,890 | 169,000 | 1,890 |
| 2014-10-23 | 1,868 | 1,896 | 1,856 | 1,882 | 373,000 | 1,882 |
| 2014-10-22 | 1,850 | 1,892 | 1,849 | 1,889 | 649,000 | 1,889 |
| 2014-10-21 | 1,833 | 1,836 | 1,790 | 1,797 | 542,000 | 1,797 |
| 2014-10-20 | 1,850 | 1,870 | 1,833 | 1,845 | 374,000 | 1,845 |
| 2014-10-17 | 1,800 | 1,818 | 1,776 | 1,781 | 224,000 | 1,781 |
| 2014-10-16 | 1,813 | 1,824 | 1,793 | 1,796 | 597,000 | 1,796 |
| 2014-10-15 | 1,873 | 1,888 | 1,839 | 1,859 | 426,000 | 1,859 |
| 2014-10-14 | 1,872 | 1,891 | 1,855 | 1,873 | 445,000 | 1,873 |
| 2014-10-10 | 1,903 | 1,944 | 1,903 | 1,941 | 683,000 | 1,941 |
| 2014-10-09 | 1,952 | 1,953 | 1,912 | 1,916 | 440,000 | 1,916 |
| 2014-10-08 | 1,950 | 1,963 | 1,933 | 1,952 | 495,000 | 1,952 |
| 2014-10-07 | 2,004 | 2,023 | 1,977 | 1,985 | 442,000 | 1,985 |
| 2014-10-06 | 1,990 | 2,012 | 1,975 | 2,004 | 315,000 | 2,004 |
| 2014-10-03 | 1,939 | 1,970 | 1,939 | 1,957 | 257,000 | 1,957 |
| 2014-10-02 | 1,981 | 1,982 | 1,926 | 1,929 | 529,000 | 1,929 |
| 2014-10-01 | 2,016 | 2,040 | 2,007 | 2,011 | 320,000 | 2,011 |
| 2014-09-30 | 2,039 | 2,039 | 1,990 | 2,011 | 308,000 | 2,011 |
| 2014-09-29 | 2,021 | 2,046 | 2,009 | 2,045 | 251,000 | 2,045 |
| 2014-09-26 | 2,000 | 2,034 | 1,992 | 2,018 | 316,000 | 2,018 |
| 2014-09-25 | 2,000 | 2,020 | 1,972 | 2,020 | 515,000 | 2,020 |
| 2014-09-24 | 1,948 | 2,002 | 1,944 | 1,982 | 502,000 | 1,982 |
| 2014-09-22 | 1,974 | 1,974 | 1,919 | 1,937 | 506,000 | 1,937 |
| 2014-09-19 | 1,985 | 1,994 | 1,959 | 1,974 | 649,000 | 1,974 |
| 2014-09-18 | 1,958 | 1,970 | 1,939 | 1,945 | 347,000 | 1,945 |
| 2014-09-17 | 1,950 | 1,969 | 1,940 | 1,941 | 250,000 | 1,941 |
| 2014-09-16 | 1,974 | 1,981 | 1,934 | 1,941 | 955,000 | 1,941 |
| 2014-09-12 | 2,024 | 2,030 | 1,982 | 1,988 | 680,000 | 1,988 |
| 2014-09-11 | 2,039 | 2,049 | 2,023 | 2,035 | 614,000 | 2,035 |
| 2014-09-10 | 2,028 | 2,028 | 1,982 | 2,014 | 324,000 | 2,014 |
| 2014-09-09 | 2,045 | 2,076 | 2,011 | 2,013 | 626,000 | 2,013 |
| 2014-09-08 | 1,990 | 2,039 | 1,986 | 2,029 | 786,000 | 2,029 |
| 2014-09-05 | 2,030 | 2,064 | 2,000 | 2,002 | 792,000 | 2,002 |
| 2014-09-04 | 2,050 | 2,052 | 2,023 | 2,026 | 511,000 | 2,026 |
| 2014-09-03 | 2,050 | 2,079 | 2,039 | 2,065 | 644,000 | 2,065 |
| 2014-09-02 | 2,100 | 2,116 | 2,073 | 2,080 | 484,000 | 2,080 |
| 2014-09-01 | 2,050 | 2,095 | 2,042 | 2,091 | 476,000 | 2,091 |
| 2014-08-29 | 2,060 | 2,091 | 2,035 | 2,044 | 836,000 | 2,044 |
| 2014-08-28 | 2,063 | 2,080 | 2,037 | 2,053 | 759,000 | 2,053 |
| 2014-08-27 | 1,986 | 2,073 | 1,981 | 2,051 | 991,000 | 2,051 |
| 2014-08-26 | 1,981 | 1,988 | 1,965 | 1,974 | 328,000 | 1,974 |
| 2014-08-25 | 1,960 | 1,979 | 1,958 | 1,972 | 258,000 | 1,972 |
| 2014-08-22 | 1,985 | 1,990 | 1,941 | 1,950 | 424,000 | 1,950 |
| 2014-08-21 | 1,974 | 1,984 | 1,947 | 1,982 | 655,000 | 1,982 |
| 2014-08-20 | 1,932 | 1,974 | 1,931 | 1,952 | 606,000 | 1,952 |
| 2014-08-19 | 1,939 | 1,956 | 1,905 | 1,912 | 451,000 | 1,912 |
| 2014-08-18 | 1,893 | 1,928 | 1,885 | 1,923 | 430,000 | 1,923 |
| 2014-08-15 | 1,897 | 1,911 | 1,877 | 1,893 | 617,000 | 1,893 |
| 2014-08-14 | 1,877 | 1,893 | 1,866 | 1,889 | 524,000 | 1,889 |
| 2014-08-13 | 1,830 | 1,885 | 1,822 | 1,880 | 574,000 | 1,880 |
| 2014-08-12 | 1,814 | 1,831 | 1,804 | 1,817 | 340,000 | 1,817 |
| 2014-08-11 | 1,845 | 1,845 | 1,811 | 1,814 | 374,000 | 1,814 |
| 2014-08-08 | 1,848 | 1,864 | 1,801 | 1,805 | 571,000 | 1,805 |
| 2014-08-07 | 1,852 | 1,861 | 1,821 | 1,858 | 410,000 | 1,858 |
| 2014-08-06 | 1,860 | 1,873 | 1,842 | 1,852 | 397,000 | 1,852 |
| 2014-08-05 | 1,870 | 1,890 | 1,863 | 1,866 | 646,000 | 1,866 |
| 2014-08-04 | 1,857 | 1,867 | 1,846 | 1,853 | 352,000 | 1,853 |
| 2014-08-01 | 1,790 | 1,866 | 1,790 | 1,847 | 1,016,000 | 1,847 |
| 2014-07-31 | 1,830 | 1,838 | 1,780 | 1,818 | 605,000 | 1,818 |
| 2014-07-30 | 1,844 | 1,849 | 1,812 | 1,825 | 613,000 | 1,825 |
| 2014-07-29 | 1,815 | 1,823 | 1,797 | 1,820 | 204,000 | 1,820 |
| 2014-07-28 | 1,809 | 1,824 | 1,808 | 1,816 | 249,000 | 1,816 |
| 2014-07-25 | 1,784 | 1,811 | 1,780 | 1,809 | 525,000 | 1,809 |
| 2014-07-24 | 1,799 | 1,804 | 1,771 | 1,784 | 662,000 | 1,784 |
| 2014-07-23 | 1,748 | 1,797 | 1,748 | 1,781 | 920,000 | 1,781 |
| 2014-07-22 | 1,691 | 1,752 | 1,691 | 1,748 | 707,000 | 1,748 |
| 2014-07-18 | 1,675 | 1,699 | 1,666 | 1,697 | 237,000 | 1,697 |
| 2014-07-17 | 1,678 | 1,694 | 1,675 | 1,685 | 247,000 | 1,685 |
| 2014-07-16 | 1,680 | 1,686 | 1,675 | 1,681 | 336,000 | 1,681 |
| 2014-07-15 | 1,670 | 1,689 | 1,669 | 1,682 | 257,000 | 1,682 |
| 2014-07-14 | 1,678 | 1,685 | 1,669 | 1,670 | 213,000 | 1,670 |
| 2014-07-11 | 1,683 | 1,694 | 1,671 | 1,691 | 319,000 | 1,691 |
| 2014-07-10 | 1,705 | 1,705 | 1,687 | 1,687 | 248,000 | 1,687 |
| 2014-07-09 | 1,704 | 1,716 | 1,687 | 1,694 | 342,000 | 1,694 |
| 2014-07-08 | 1,696 | 1,715 | 1,682 | 1,712 | 408,000 | 1,712 |
| 2014-07-07 | 1,679 | 1,692 | 1,673 | 1,689 | 273,000 | 1,689 |
| 2014-07-04 | 1,687 | 1,690 | 1,667 | 1,668 | 393,000 | 1,668 |
| 2014-07-03 | 1,701 | 1,715 | 1,685 | 1,687 | 372,000 | 1,687 |
| 2014-07-02 | 1,717 | 1,725 | 1,698 | 1,700 | 339,000 | 1,700 |
| 2014-07-01 | 1,690 | 1,718 | 1,687 | 1,711 | 316,000 | 1,711 |
| 2014-06-30 | 1,695 | 1,707 | 1,682 | 1,704 | 377,000 | 1,704 |
| 2014-06-27 | 1,698 | 1,706 | 1,687 | 1,692 | 442,000 | 1,692 |
| 2014-06-26 | 1,708 | 1,721 | 1,697 | 1,715 | 506,000 | 1,715 |
| 2014-06-25 | 1,678 | 1,715 | 1,668 | 1,708 | 720,000 | 1,708 |
| 2014-06-24 | 1,676 | 1,686 | 1,654 | 1,672 | 516,000 | 1,672 |
| 2014-06-23 | 1,685 | 1,705 | 1,684 | 1,694 | 671,000 | 1,694 |
| 2014-06-20 | 1,698 | 1,708 | 1,673 | 1,677 | 731,000 | 1,677 |
| 2014-06-19 | 1,699 | 1,717 | 1,688 | 1,698 | 778,000 | 1,698 |
| 2014-06-18 | 1,705 | 1,719 | 1,685 | 1,700 | 674,000 | 1,700 |
| 2014-06-17 | 1,705 | 1,731 | 1,692 | 1,696 | 751,000 | 1,696 |
| 2014-06-16 | 1,660 | 1,735 | 1,660 | 1,718 | 1,401,000 | 1,718 |
| 2014-06-13 | 1,622 | 1,647 | 1,613 | 1,641 | 533,000 | 1,641 |
| 2014-06-12 | 1,640 | 1,654 | 1,635 | 1,639 | 251,000 | 1,639 |
| 2014-06-11 | 1,623 | 1,676 | 1,622 | 1,667 | 413,000 | 1,667 |
| 2014-06-10 | 1,652 | 1,664 | 1,623 | 1,644 | 342,000 | 1,644 |
| 2014-06-09 | 1,650 | 1,662 | 1,645 | 1,652 | 205,000 | 1,652 |
| 2014-06-06 | 1,649 | 1,665 | 1,635 | 1,650 | 524,000 | 1,650 |
| 2014-06-05 | 1,674 | 1,687 | 1,627 | 1,631 | 515,000 | 1,631 |
| 2014-06-04 | 1,640 | 1,671 | 1,630 | 1,661 | 569,000 | 1,661 |
| 2014-06-03 | 1,650 | 1,652 | 1,635 | 1,640 | 354,000 | 1,640 |
| 2014-06-02 | 1,614 | 1,641 | 1,612 | 1,634 | 516,000 | 1,634 |
| 2014-05-30 | 1,614 | 1,624 | 1,599 | 1,599 | 420,000 | 1,599 |
| 2014-05-29 | 1,604 | 1,620 | 1,593 | 1,604 | 385,000 | 1,604 |
| 2014-05-28 | 1,595 | 1,625 | 1,592 | 1,614 | 534,000 | 1,614 |
| 2014-05-27 | 1,589 | 1,601 | 1,583 | 1,583 | 364,000 | 1,583 |
| 2014-05-26 | 1,583 | 1,598 | 1,559 | 1,595 | 455,000 | 1,595 |
| 2014-05-23 | 1,590 | 1,595 | 1,563 | 1,567 | 352,000 | 1,567 |
| 2014-05-22 | 1,564 | 1,597 | 1,564 | 1,583 | 440,000 | 1,583 |
| 2014-05-21 | 1,560 | 1,565 | 1,541 | 1,554 | 367,000 | 1,554 |
| 2014-05-20 | 1,579 | 1,592 | 1,563 | 1,566 | 442,000 | 1,566 |
| 2014-05-19 | 1,599 | 1,599 | 1,566 | 1,570 | 631,000 | 1,570 |
| 2014-05-16 | 1,584 | 1,605 | 1,562 | 1,587 | 1,287,000 | 1,587 |
| 2014-05-15 | 1,529 | 1,592 | 1,529 | 1,590 | 940,000 | 1,590 |
| 2014-05-14 | 1,524 | 1,550 | 1,511 | 1,529 | 536,000 | 1,529 |
| 2014-05-13 | 1,515 | 1,530 | 1,493 | 1,526 | 586,000 | 1,526 |
| 2014-05-12 | 1,516 | 1,607 | 1,512 | 1,523 | 1,639,000 | 1,523 |
| 2014-05-09 | 1,466 | 1,515 | 1,465 | 1,482 | 541,000 | 1,482 |
| 2014-05-08 | 1,517 | 1,524 | 1,500 | 1,502 | 502,000 | 1,502 |
| 2014-05-07 | 1,540 | 1,555 | 1,500 | 1,511 | 574,000 | 1,511 |
| 2014-05-02 | 1,549 | 1,579 | 1,543 | 1,568 | 433,000 | 1,568 |
| 2014-05-01 | 1,562 | 1,569 | 1,537 | 1,569 | 466,000 | 1,569 |
| 2014-04-30 | 1,511 | 1,562 | 1,511 | 1,559 | 1,018,000 | 1,559 |
| 2014-04-28 | 1,515 | 1,538 | 1,496 | 1,503 | 838,000 | 1,503 |
| 2014-04-25 | 1,522 | 1,532 | 1,499 | 1,502 | 569,000 | 1,502 |
| 2014-04-24 | 1,495 | 1,522 | 1,495 | 1,522 | 308,000 | 1,522 |
| 2014-04-23 | 1,508 | 1,514 | 1,494 | 1,503 | 315,000 | 1,503 |
| 2014-04-22 | 1,502 | 1,523 | 1,498 | 1,500 | 410,000 | 1,500 |
| 2014-04-21 | 1,504 | 1,528 | 1,484 | 1,488 | 421,000 | 1,488 |
| 2014-04-18 | 1,506 | 1,525 | 1,497 | 1,521 | 329,000 | 1,521 |
| 2014-04-17 | 1,503 | 1,511 | 1,493 | 1,506 | 612,000 | 1,506 |
| 2014-04-16 | 1,438 | 1,488 | 1,437 | 1,488 | 1,023,000 | 1,488 |
| 2014-04-15 | 1,419 | 1,438 | 1,409 | 1,434 | 316,000 | 1,434 |
| 2014-04-14 | 1,386 | 1,425 | 1,386 | 1,419 | 203,000 | 1,419 |
| 2014-04-11 | 1,396 | 1,419 | 1,394 | 1,404 | 295,000 | 1,404 |
| 2014-04-10 | 1,455 | 1,467 | 1,432 | 1,433 | 290,000 | 1,433 |
| 2014-04-09 | 1,454 | 1,455 | 1,428 | 1,446 | 475,000 | 1,446 |
| 2014-04-08 | 1,466 | 1,479 | 1,451 | 1,454 | 270,000 | 1,454 |
| 2014-04-07 | 1,480 | 1,493 | 1,471 | 1,481 | 244,000 | 1,481 |
| 2014-04-04 | 1,473 | 1,503 | 1,473 | 1,501 | 417,000 | 1,501 |
| 2014-04-03 | 1,489 | 1,496 | 1,465 | 1,467 | 343,000 | 1,467 |
| 2014-04-02 | 1,502 | 1,519 | 1,483 | 1,488 | 663,000 | 1,488 |
| 2014-04-01 | 1,440 | 1,509 | 1,426 | 1,505 | 941,000 | 1,505 |
| 2014-03-31 | 1,419 | 1,429 | 1,395 | 1,425 | 650,000 | 1,425 |
| 2014-03-28 | 1,377 | 1,389 | 1,354 | 1,389 | 407,000 | 1,389 |
| 2014-03-27 | 1,365 | 1,385 | 1,348 | 1,383 | 520,000 | 1,383 |
| 2014-03-26 | 1,343 | 1,381 | 1,343 | 1,380 | 558,000 | 1,380 |
| 2014-03-25 | 1,352 | 1,357 | 1,319 | 1,342 | 745,000 | 1,342 |
| 2014-03-24 | 1,359 | 1,387 | 1,345 | 1,351 | 967,000 | 1,351 |
| 2014-03-20 | 1,390 | 1,396 | 1,356 | 1,356 | 542,000 | 1,356 |
| 2014-03-19 | 1,412 | 1,415 | 1,379 | 1,392 | 376,000 | 1,392 |
| 2014-03-18 | 1,420 | 1,425 | 1,400 | 1,403 | 355,000 | 1,403 |
| 2014-03-17 | 1,431 | 1,437 | 1,364 | 1,380 | 722,000 | 1,380 |
| 2014-03-14 | 1,456 | 1,465 | 1,429 | 1,430 | 549,000 | 1,430 |
| 2014-03-13 | 1,485 | 1,499 | 1,478 | 1,489 | 361,000 | 1,489 |
| 2014-03-12 | 1,498 | 1,514 | 1,492 | 1,494 | 500,000 | 1,494 |
| 2014-03-11 | 1,514 | 1,520 | 1,490 | 1,504 | 439,000 | 1,504 |
| 2014-03-10 | 1,499 | 1,528 | 1,496 | 1,514 | 623,000 | 1,514 |
| 2014-03-07 | 1,465 | 1,503 | 1,463 | 1,492 | 881,000 | 1,492 |
| 2014-03-06 | 1,460 | 1,460 | 1,424 | 1,449 | 723,000 | 1,449 |
| 2014-03-05 | 1,473 | 1,490 | 1,449 | 1,454 | 503,000 | 1,454 |
| 2014-03-04 | 1,457 | 1,463 | 1,442 | 1,458 | 514,000 | 1,458 |
| 2014-03-03 | 1,490 | 1,490 | 1,458 | 1,479 | 332,000 | 1,479 |
| 2014-02-28 | 1,490 | 1,500 | 1,486 | 1,499 | 341,000 | 1,499 |
| 2014-02-27 | 1,518 | 1,518 | 1,482 | 1,484 | 517,000 | 1,484 |
| 2014-02-26 | 1,512 | 1,528 | 1,503 | 1,522 | 318,000 | 1,522 |
| 2014-02-25 | 1,521 | 1,535 | 1,517 | 1,534 | 276,000 | 1,534 |
| 2014-02-24 | 1,496 | 1,514 | 1,481 | 1,500 | 257,000 | 1,500 |
| 2014-02-21 | 1,500 | 1,510 | 1,480 | 1,496 | 400,000 | 1,496 |
| 2014-02-20 | 1,520 | 1,520 | 1,480 | 1,485 | 359,000 | 1,485 |
| 2014-02-19 | 1,519 | 1,535 | 1,511 | 1,529 | 256,000 | 1,529 |
| 2014-02-18 | 1,531 | 1,546 | 1,501 | 1,541 | 417,000 | 1,541 |
| 2014-02-17 | 1,515 | 1,528 | 1,473 | 1,528 | 369,000 | 1,528 |
| 2014-02-14 | 1,510 | 1,524 | 1,451 | 1,508 | 787,000 | 1,508 |
| 2014-02-13 | 1,526 | 1,541 | 1,492 | 1,493 | 791,000 | 1,493 |
| 2014-02-12 | 1,554 | 1,575 | 1,520 | 1,528 | 801,000 | 1,528 |
| 2014-02-10 | 1,540 | 1,545 | 1,515 | 1,540 | 827,000 | 1,540 |
| 2014-02-07 | 1,590 | 1,598 | 1,503 | 1,526 | 2,031,000 | 1,526 |
| 2014-02-06 | 1,540 | 1,626 | 1,534 | 1,611 | 1,028,000 | 1,611 |
| 2014-02-05 | 1,515 | 1,535 | 1,495 | 1,529 | 516,000 | 1,529 |
| 2014-02-04 | 1,523 | 1,523 | 1,481 | 1,492 | 697,000 | 1,492 |
| 2014-02-03 | 1,582 | 1,603 | 1,571 | 1,583 | 538,000 | 1,583 |
| 2014-01-31 | 1,616 | 1,617 | 1,591 | 1,610 | 532,000 | 1,610 |
| 2014-01-30 | 1,592 | 1,607 | 1,584 | 1,600 | 534,000 | 1,600 |
| 2014-01-29 | 1,575 | 1,622 | 1,564 | 1,620 | 543,000 | 1,620 |
| 2014-01-28 | 1,566 | 1,576 | 1,541 | 1,541 | 527,000 | 1,541 |
| 2014-01-27 | 1,586 | 1,586 | 1,564 | 1,565 | 546,000 | 1,565 |
| 2014-01-24 | 1,605 | 1,617 | 1,595 | 1,606 | 815,000 | 1,606 |
| 2014-01-23 | 1,659 | 1,675 | 1,633 | 1,634 | 603,000 | 1,634 |
| 2014-01-22 | 1,682 | 1,683 | 1,641 | 1,649 | 581,000 | 1,649 |
| 2014-01-21 | 1,694 | 1,699 | 1,674 | 1,676 | 493,000 | 1,676 |
| 2014-01-20 | 1,714 | 1,719 | 1,691 | 1,696 | 341,000 | 1,696 |
| 2014-01-17 | 1,697 | 1,720 | 1,697 | 1,714 | 548,000 | 1,714 |
| 2014-01-16 | 1,727 | 1,743 | 1,714 | 1,717 | 471,000 | 1,717 |
| 2014-01-15 | 1,680 | 1,741 | 1,680 | 1,736 | 920,000 | 1,736 |
| 2014-01-14 | 1,670 | 1,691 | 1,668 | 1,671 | 513,000 | 1,671 |
| 2014-01-10 | 1,700 | 1,715 | 1,694 | 1,711 | 582,000 | 1,711 |
| 2014-01-09 | 1,711 | 1,718 | 1,697 | 1,715 | 591,000 | 1,715 |
| 2014-01-08 | 1,700 | 1,714 | 1,697 | 1,713 | 352,000 | 1,713 |
| 2014-01-07 | 1,711 | 1,725 | 1,688 | 1,702 | 752,000 | 1,702 |
| 2014-01-06 | 1,747 | 1,752 | 1,713 | 1,727 | 752,000 | 1,727 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
