1941 (株)中電工 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 | 1,880 | 1,890 | 1,862 | 1,871 | 34,800 | 1,871 |
| 2014-12-29 | 1,882 | 1,890 | 1,863 | 1,885 | 32,900 | 1,885 |
| 2014-12-26 | 1,842 | 1,888 | 1,839 | 1,884 | 62,500 | 1,884 |
| 2014-12-25 | 1,798 | 1,854 | 1,798 | 1,842 | 45,200 | 1,842 |
| 2014-12-24 | 1,820 | 1,835 | 1,808 | 1,811 | 84,900 | 1,811 |
| 2014-12-22 | 1,791 | 1,814 | 1,766 | 1,812 | 49,700 | 1,812 |
| 2014-12-19 | 1,826 | 1,839 | 1,778 | 1,816 | 85,700 | 1,816 |
| 2014-12-18 | 1,830 | 1,853 | 1,801 | 1,808 | 73,700 | 1,808 |
| 2014-12-17 | 1,722 | 1,820 | 1,722 | 1,804 | 100,800 | 1,804 |
| 2014-12-16 | 1,750 | 1,760 | 1,730 | 1,730 | 52,900 | 1,730 |
| 2014-12-15 | 1,785 | 1,816 | 1,761 | 1,764 | 49,600 | 1,764 |
| 2014-12-12 | 1,785 | 1,837 | 1,782 | 1,818 | 79,800 | 1,818 |
| 2014-12-11 | 1,783 | 1,821 | 1,766 | 1,807 | 54,000 | 1,807 |
| 2014-12-10 | 1,812 | 1,834 | 1,800 | 1,806 | 37,900 | 1,806 |
| 2014-12-09 | 1,867 | 1,867 | 1,843 | 1,847 | 33,400 | 1,847 |
| 2014-12-08 | 1,888 | 1,918 | 1,863 | 1,878 | 40,600 | 1,878 |
| 2014-12-05 | 1,882 | 1,888 | 1,855 | 1,887 | 78,100 | 1,887 |
| 2014-12-04 | 1,836 | 1,893 | 1,831 | 1,863 | 128,800 | 1,863 |
| 2014-12-03 | 1,770 | 1,815 | 1,770 | 1,800 | 49,500 | 1,800 |
| 2014-12-02 | 1,716 | 1,770 | 1,703 | 1,765 | 64,500 | 1,765 |
| 2014-12-01 | 1,747 | 1,752 | 1,717 | 1,731 | 60,100 | 1,731 |
| 2014-11-28 | 1,763 | 1,775 | 1,743 | 1,747 | 53,400 | 1,747 |
| 2014-11-27 | 1,782 | 1,810 | 1,740 | 1,741 | 69,600 | 1,741 |
| 2014-11-26 | 1,786 | 1,806 | 1,780 | 1,782 | 45,100 | 1,782 |
| 2014-11-25 | 1,824 | 1,839 | 1,779 | 1,797 | 63,400 | 1,797 |
| 2014-11-21 | 1,823 | 1,828 | 1,790 | 1,821 | 38,300 | 1,821 |
| 2014-11-20 | 1,840 | 1,840 | 1,811 | 1,812 | 50,400 | 1,812 |
| 2014-11-19 | 1,910 | 1,913 | 1,855 | 1,857 | 78,100 | 1,857 |
| 2014-11-18 | 1,859 | 1,920 | 1,859 | 1,920 | 84,700 | 1,920 |
| 2014-11-17 | 1,898 | 1,910 | 1,832 | 1,841 | 77,000 | 1,841 |
| 2014-11-14 | 1,900 | 1,924 | 1,867 | 1,886 | 92,600 | 1,886 |
| 2014-11-13 | 1,848 | 1,875 | 1,843 | 1,870 | 43,900 | 1,870 |
| 2014-11-12 | 1,877 | 1,877 | 1,844 | 1,863 | 50,700 | 1,863 |
| 2014-11-11 | 1,855 | 1,875 | 1,840 | 1,868 | 49,900 | 1,868 |
| 2014-11-10 | 1,860 | 1,863 | 1,844 | 1,855 | 32,300 | 1,855 |
| 2014-11-07 | 1,880 | 1,880 | 1,849 | 1,855 | 31,000 | 1,855 |
| 2014-11-06 | 1,888 | 1,900 | 1,851 | 1,852 | 88,200 | 1,852 |
| 2014-11-05 | 1,853 | 1,884 | 1,839 | 1,876 | 78,600 | 1,876 |
| 2014-11-04 | 1,812 | 1,920 | 1,809 | 1,854 | 203,100 | 1,854 |
| 2014-10-31 | 1,698 | 1,785 | 1,683 | 1,759 | 137,400 | 1,759 |
| 2014-10-30 | 1,759 | 1,798 | 1,733 | 1,760 | 268,200 | 1,760 |
| 2014-10-29 | 1,679 | 1,703 | 1,667 | 1,698 | 60,100 | 1,698 |
| 2014-10-28 | 1,660 | 1,665 | 1,643 | 1,655 | 15,000 | 1,655 |
| 2014-10-27 | 1,645 | 1,671 | 1,638 | 1,669 | 19,200 | 1,669 |
| 2014-10-24 | 1,645 | 1,653 | 1,635 | 1,645 | 23,800 | 1,645 |
| 2014-10-23 | 1,603 | 1,627 | 1,602 | 1,617 | 35,700 | 1,617 |
| 2014-10-22 | 1,566 | 1,626 | 1,566 | 1,625 | 36,400 | 1,625 |
| 2014-10-21 | 1,556 | 1,574 | 1,530 | 1,536 | 27,600 | 1,536 |
| 2014-10-20 | 1,535 | 1,577 | 1,535 | 1,575 | 23,500 | 1,575 |
| 2014-10-17 | 1,531 | 1,555 | 1,500 | 1,502 | 47,200 | 1,502 |
| 2014-10-16 | 1,580 | 1,581 | 1,528 | 1,531 | 37,800 | 1,531 |
| 2014-10-15 | 1,575 | 1,629 | 1,575 | 1,611 | 38,000 | 1,611 |
| 2014-10-14 | 1,550 | 1,620 | 1,550 | 1,599 | 79,900 | 1,599 |
| 2014-10-10 | 1,580 | 1,615 | 1,580 | 1,599 | 73,500 | 1,599 |
| 2014-10-09 | 1,640 | 1,645 | 1,601 | 1,601 | 38,100 | 1,601 |
| 2014-10-08 | 1,624 | 1,639 | 1,609 | 1,627 | 45,900 | 1,627 |
| 2014-10-07 | 1,688 | 1,694 | 1,635 | 1,635 | 56,100 | 1,635 |
| 2014-10-06 | 1,671 | 1,684 | 1,666 | 1,677 | 34,700 | 1,677 |
| 2014-10-03 | 1,651 | 1,695 | 1,651 | 1,671 | 40,500 | 1,671 |
| 2014-10-02 | 1,710 | 1,710 | 1,653 | 1,655 | 81,000 | 1,655 |
| 2014-10-01 | 1,812 | 1,812 | 1,746 | 1,750 | 64,500 | 1,750 |
| 2014-09-30 | 1,798 | 1,812 | 1,771 | 1,795 | 42,400 | 1,795 |
| 2014-09-29 | 1,839 | 1,839 | 1,800 | 1,812 | 19,200 | 1,812 |
| 2014-09-26 | 1,798 | 1,846 | 1,798 | 1,819 | 43,200 | 1,819 |
| 2014-09-25 | 1,822 | 1,846 | 1,811 | 1,846 | 76,600 | 1,846 |
| 2014-09-24 | 1,785 | 1,819 | 1,785 | 1,814 | 58,400 | 1,814 |
| 2014-09-22 | 1,816 | 1,830 | 1,781 | 1,791 | 23,400 | 1,791 |
| 2014-09-19 | 1,800 | 1,837 | 1,791 | 1,833 | 107,200 | 1,833 |
| 2014-09-18 | 1,752 | 1,792 | 1,752 | 1,790 | 58,000 | 1,790 |
| 2014-09-17 | 1,765 | 1,769 | 1,747 | 1,747 | 31,700 | 1,747 |
| 2014-09-16 | 1,761 | 1,769 | 1,743 | 1,743 | 49,700 | 1,743 |
| 2014-09-12 | 1,800 | 1,857 | 1,768 | 1,774 | 304,600 | 1,774 |
| 2014-09-11 | 1,750 | 1,750 | 1,708 | 1,720 | 38,500 | 1,720 |
| 2014-09-10 | 1,681 | 1,733 | 1,665 | 1,729 | 89,700 | 1,729 |
| 2014-09-09 | 1,675 | 1,700 | 1,629 | 1,694 | 90,400 | 1,694 |
| 2014-09-08 | 1,640 | 1,660 | 1,625 | 1,648 | 44,200 | 1,648 |
| 2014-09-05 | 1,655 | 1,655 | 1,603 | 1,625 | 35,600 | 1,625 |
| 2014-09-04 | 1,675 | 1,675 | 1,645 | 1,648 | 32,000 | 1,648 |
| 2014-09-03 | 1,676 | 1,682 | 1,665 | 1,672 | 44,600 | 1,672 |
| 2014-09-02 | 1,676 | 1,677 | 1,665 | 1,672 | 76,400 | 1,672 |
| 2014-09-01 | 1,662 | 1,676 | 1,662 | 1,676 | 34,000 | 1,676 |
| 2014-08-29 | 1,653 | 1,684 | 1,653 | 1,671 | 46,700 | 1,671 |
| 2014-08-28 | 1,675 | 1,684 | 1,659 | 1,667 | 35,800 | 1,667 |
| 2014-08-27 | 1,646 | 1,695 | 1,646 | 1,684 | 97,100 | 1,684 |
| 2014-08-26 | 1,670 | 1,670 | 1,642 | 1,646 | 62,500 | 1,646 |
| 2014-08-25 | 1,694 | 1,699 | 1,655 | 1,670 | 38,800 | 1,670 |
| 2014-08-22 | 1,668 | 1,699 | 1,668 | 1,690 | 126,100 | 1,690 |
| 2014-08-21 | 1,587 | 1,664 | 1,585 | 1,662 | 88,900 | 1,662 |
| 2014-08-20 | 1,595 | 1,610 | 1,583 | 1,584 | 23,800 | 1,584 |
| 2014-08-19 | 1,615 | 1,616 | 1,588 | 1,595 | 28,900 | 1,595 |
| 2014-08-18 | 1,591 | 1,614 | 1,571 | 1,601 | 48,400 | 1,601 |
| 2014-08-15 | 1,602 | 1,625 | 1,598 | 1,603 | 64,300 | 1,603 |
| 2014-08-14 | 1,577 | 1,610 | 1,574 | 1,602 | 39,800 | 1,602 |
| 2014-08-13 | 1,545 | 1,569 | 1,545 | 1,563 | 26,300 | 1,563 |
| 2014-08-12 | 1,555 | 1,567 | 1,550 | 1,555 | 25,300 | 1,555 |
| 2014-08-11 | 1,519 | 1,552 | 1,519 | 1,549 | 18,600 | 1,549 |
| 2014-08-08 | 1,519 | 1,544 | 1,503 | 1,510 | 51,400 | 1,510 |
| 2014-08-07 | 1,550 | 1,557 | 1,525 | 1,541 | 47,200 | 1,541 |
| 2014-08-06 | 1,560 | 1,578 | 1,554 | 1,558 | 40,200 | 1,558 |
| 2014-08-05 | 1,580 | 1,593 | 1,563 | 1,564 | 51,900 | 1,564 |
| 2014-08-04 | 1,607 | 1,611 | 1,584 | 1,593 | 47,100 | 1,593 |
| 2014-08-01 | 1,625 | 1,642 | 1,600 | 1,606 | 80,800 | 1,606 |
| 2014-07-31 | 1,620 | 1,673 | 1,605 | 1,665 | 107,600 | 1,665 |
| 2014-07-30 | 1,644 | 1,644 | 1,597 | 1,630 | 118,300 | 1,630 |
| 2014-07-29 | 1,641 | 1,646 | 1,540 | 1,644 | 56,400 | 1,644 |
| 2014-07-28 | 1,610 | 1,625 | 1,599 | 1,624 | 57,500 | 1,624 |
| 2014-07-25 | 1,567 | 1,615 | 1,567 | 1,604 | 71,000 | 1,604 |
| 2014-07-24 | 1,553 | 1,569 | 1,539 | 1,555 | 49,100 | 1,555 |
| 2014-07-23 | 1,522 | 1,565 | 1,522 | 1,544 | 42,500 | 1,544 |
| 2014-07-22 | 1,500 | 1,527 | 1,490 | 1,522 | 48,500 | 1,522 |
| 2014-07-18 | 1,490 | 1,493 | 1,475 | 1,484 | 53,400 | 1,484 |
| 2014-07-17 | 1,517 | 1,521 | 1,500 | 1,516 | 37,500 | 1,516 |
| 2014-07-16 | 1,517 | 1,538 | 1,516 | 1,523 | 41,500 | 1,523 |
| 2014-07-15 | 1,490 | 1,528 | 1,490 | 1,526 | 42,000 | 1,526 |
| 2014-07-14 | 1,481 | 1,511 | 1,481 | 1,508 | 14,600 | 1,508 |
| 2014-07-11 | 1,480 | 1,507 | 1,477 | 1,500 | 37,200 | 1,500 |
| 2014-07-10 | 1,559 | 1,559 | 1,513 | 1,514 | 39,300 | 1,514 |
| 2014-07-09 | 1,535 | 1,551 | 1,530 | 1,546 | 71,600 | 1,546 |
| 2014-07-08 | 1,548 | 1,569 | 1,534 | 1,553 | 44,300 | 1,553 |
| 2014-07-07 | 1,578 | 1,590 | 1,554 | 1,560 | 36,900 | 1,560 |
| 2014-07-04 | 1,602 | 1,602 | 1,565 | 1,578 | 36,300 | 1,578 |
| 2014-07-03 | 1,609 | 1,610 | 1,580 | 1,592 | 32,200 | 1,592 |
| 2014-07-02 | 1,575 | 1,609 | 1,560 | 1,605 | 50,100 | 1,605 |
| 2014-07-01 | 1,598 | 1,598 | 1,573 | 1,590 | 62,400 | 1,590 |
| 2014-06-30 | 1,545 | 1,598 | 1,545 | 1,593 | 63,300 | 1,593 |
| 2014-06-27 | 1,560 | 1,573 | 1,523 | 1,541 | 27,000 | 1,541 |
| 2014-06-26 | 1,582 | 1,585 | 1,555 | 1,566 | 50,200 | 1,566 |
| 2014-06-25 | 1,557 | 1,592 | 1,557 | 1,576 | 70,700 | 1,576 |
| 2014-06-24 | 1,518 | 1,555 | 1,512 | 1,555 | 42,100 | 1,555 |
| 2014-06-23 | 1,533 | 1,537 | 1,507 | 1,511 | 29,500 | 1,511 |
| 2014-06-20 | 1,531 | 1,545 | 1,517 | 1,535 | 49,500 | 1,535 |
| 2014-06-19 | 1,525 | 1,546 | 1,520 | 1,538 | 89,900 | 1,538 |
| 2014-06-18 | 1,478 | 1,508 | 1,475 | 1,495 | 53,700 | 1,495 |
| 2014-06-17 | 1,468 | 1,487 | 1,465 | 1,478 | 46,700 | 1,478 |
| 2014-06-16 | 1,473 | 1,479 | 1,459 | 1,462 | 39,800 | 1,462 |
| 2014-06-13 | 1,498 | 1,498 | 1,458 | 1,482 | 85,700 | 1,482 |
| 2014-06-12 | 1,473 | 1,473 | 1,453 | 1,469 | 26,600 | 1,469 |
| 2014-06-11 | 1,501 | 1,501 | 1,462 | 1,480 | 78,900 | 1,480 |
| 2014-06-10 | 1,490 | 1,518 | 1,487 | 1,506 | 81,800 | 1,506 |
| 2014-06-09 | 1,485 | 1,486 | 1,462 | 1,480 | 60,500 | 1,480 |
| 2014-06-06 | 1,501 | 1,506 | 1,477 | 1,479 | 65,900 | 1,479 |
| 2014-06-05 | 1,510 | 1,510 | 1,483 | 1,505 | 51,300 | 1,505 |
| 2014-06-04 | 1,490 | 1,500 | 1,481 | 1,492 | 36,000 | 1,492 |
| 2014-06-03 | 1,510 | 1,515 | 1,494 | 1,502 | 34,100 | 1,502 |
| 2014-06-02 | 1,480 | 1,515 | 1,468 | 1,486 | 50,000 | 1,486 |
| 2014-05-30 | 1,481 | 1,494 | 1,463 | 1,468 | 32,800 | 1,468 |
| 2014-05-29 | 1,497 | 1,509 | 1,486 | 1,488 | 38,500 | 1,488 |
| 2014-05-28 | 1,498 | 1,515 | 1,488 | 1,501 | 65,000 | 1,501 |
| 2014-05-27 | 1,470 | 1,481 | 1,463 | 1,473 | 65,100 | 1,473 |
| 2014-05-26 | 1,430 | 1,458 | 1,424 | 1,457 | 55,900 | 1,457 |
| 2014-05-23 | 1,420 | 1,438 | 1,408 | 1,412 | 62,600 | 1,412 |
| 2014-05-22 | 1,405 | 1,427 | 1,390 | 1,418 | 65,500 | 1,418 |
| 2014-05-21 | 1,420 | 1,424 | 1,395 | 1,414 | 40,900 | 1,414 |
| 2014-05-20 | 1,430 | 1,430 | 1,412 | 1,418 | 48,300 | 1,418 |
| 2014-05-19 | 1,424 | 1,440 | 1,400 | 1,411 | 83,500 | 1,411 |
| 2014-05-16 | 1,446 | 1,446 | 1,401 | 1,410 | 82,600 | 1,410 |
| 2014-05-15 | 1,484 | 1,484 | 1,454 | 1,464 | 43,600 | 1,464 |
| 2014-05-14 | 1,521 | 1,523 | 1,498 | 1,518 | 48,800 | 1,518 |
| 2014-05-13 | 1,495 | 1,519 | 1,483 | 1,512 | 52,600 | 1,512 |
| 2014-05-12 | 1,478 | 1,495 | 1,473 | 1,478 | 55,200 | 1,478 |
| 2014-05-09 | 1,478 | 1,497 | 1,464 | 1,487 | 53,400 | 1,487 |
| 2014-05-08 | 1,471 | 1,491 | 1,466 | 1,481 | 63,000 | 1,481 |
| 2014-05-07 | 1,481 | 1,481 | 1,444 | 1,463 | 102,300 | 1,463 |
| 2014-05-02 | 1,478 | 1,495 | 1,469 | 1,494 | 63,300 | 1,494 |
| 2014-05-01 | 1,453 | 1,495 | 1,444 | 1,468 | 121,500 | 1,468 |
| 2014-04-30 | 1,547 | 1,563 | 1,441 | 1,460 | 251,800 | 1,460 |
| 2014-04-28 | 1,610 | 1,614 | 1,570 | 1,614 | 69,500 | 1,614 |
| 2014-04-25 | 1,605 | 1,645 | 1,600 | 1,620 | 64,400 | 1,620 |
| 2014-04-24 | 1,606 | 1,616 | 1,583 | 1,604 | 25,600 | 1,604 |
| 2014-04-23 | 1,627 | 1,629 | 1,592 | 1,606 | 37,600 | 1,606 |
| 2014-04-22 | 1,639 | 1,639 | 1,600 | 1,600 | 56,100 | 1,600 |
| 2014-04-21 | 1,651 | 1,652 | 1,616 | 1,617 | 30,300 | 1,617 |
| 2014-04-18 | 1,617 | 1,643 | 1,612 | 1,643 | 31,800 | 1,643 |
| 2014-04-17 | 1,622 | 1,629 | 1,601 | 1,614 | 52,400 | 1,614 |
| 2014-04-16 | 1,590 | 1,627 | 1,590 | 1,620 | 55,200 | 1,620 |
| 2014-04-15 | 1,588 | 1,590 | 1,566 | 1,579 | 58,200 | 1,579 |
| 2014-04-14 | 1,584 | 1,602 | 1,572 | 1,575 | 36,400 | 1,575 |
| 2014-04-11 | 1,593 | 1,604 | 1,575 | 1,584 | 56,400 | 1,584 |
| 2014-04-10 | 1,650 | 1,677 | 1,616 | 1,620 | 65,600 | 1,620 |
| 2014-04-09 | 1,650 | 1,659 | 1,634 | 1,641 | 86,100 | 1,641 |
| 2014-04-08 | 1,694 | 1,698 | 1,654 | 1,655 | 91,600 | 1,655 |
| 2014-04-07 | 1,714 | 1,730 | 1,693 | 1,706 | 126,300 | 1,706 |
| 2014-04-04 | 1,811 | 1,811 | 1,734 | 1,745 | 156,200 | 1,745 |
| 2014-04-03 | 1,806 | 1,843 | 1,806 | 1,811 | 160,600 | 1,811 |
| 2014-04-02 | 1,820 | 1,835 | 1,784 | 1,787 | 184,600 | 1,787 |
| 2014-04-01 | 1,786 | 1,834 | 1,785 | 1,804 | 180,000 | 1,804 |
| 2014-03-31 | 1,782 | 1,813 | 1,721 | 1,784 | 191,400 | 1,784 |
| 2014-03-28 | 1,732 | 1,784 | 1,712 | 1,771 | 187,300 | 1,771 |
| 2014-03-27 | 1,705 | 1,736 | 1,669 | 1,733 | 122,100 | 1,733 |
| 2014-03-26 | 1,697 | 1,740 | 1,697 | 1,723 | 284,300 | 1,723 |
| 2014-03-25 | 1,680 | 1,712 | 1,668 | 1,691 | 150,800 | 1,691 |
| 2014-03-24 | 1,596 | 1,732 | 1,596 | 1,667 | 160,100 | 1,667 |
| 2014-03-20 | 1,595 | 1,616 | 1,559 | 1,567 | 73,400 | 1,567 |
| 2014-03-19 | 1,641 | 1,641 | 1,591 | 1,606 | 71,800 | 1,606 |
| 2014-03-18 | 1,611 | 1,648 | 1,599 | 1,637 | 69,100 | 1,637 |
| 2014-03-17 | 1,598 | 1,605 | 1,569 | 1,573 | 65,600 | 1,573 |
| 2014-03-14 | 1,635 | 1,650 | 1,605 | 1,607 | 130,000 | 1,607 |
| 2014-03-13 | 1,669 | 1,688 | 1,667 | 1,671 | 39,900 | 1,671 |
| 2014-03-12 | 1,707 | 1,707 | 1,667 | 1,668 | 51,000 | 1,668 |
| 2014-03-11 | 1,724 | 1,738 | 1,703 | 1,723 | 81,700 | 1,723 |
| 2014-03-10 | 1,700 | 1,717 | 1,686 | 1,709 | 100,500 | 1,709 |
| 2014-03-07 | 1,699 | 1,715 | 1,670 | 1,685 | 69,300 | 1,685 |
| 2014-03-06 | 1,636 | 1,689 | 1,636 | 1,678 | 70,700 | 1,678 |
| 2014-03-05 | 1,669 | 1,680 | 1,635 | 1,641 | 79,800 | 1,641 |
| 2014-03-04 | 1,612 | 1,657 | 1,600 | 1,654 | 118,900 | 1,654 |
| 2014-03-03 | 1,640 | 1,649 | 1,599 | 1,613 | 70,000 | 1,613 |
| 2014-02-28 | 1,623 | 1,643 | 1,610 | 1,632 | 91,700 | 1,632 |
| 2014-02-27 | 1,617 | 1,639 | 1,605 | 1,625 | 69,400 | 1,625 |
| 2014-02-26 | 1,653 | 1,656 | 1,625 | 1,637 | 108,200 | 1,637 |
| 2014-02-25 | 1,675 | 1,693 | 1,665 | 1,689 | 49,200 | 1,689 |
| 2014-02-24 | 1,678 | 1,695 | 1,634 | 1,642 | 56,400 | 1,642 |
| 2014-02-21 | 1,639 | 1,683 | 1,639 | 1,678 | 71,800 | 1,678 |
| 2014-02-20 | 1,660 | 1,680 | 1,623 | 1,638 | 87,600 | 1,638 |
| 2014-02-19 | 1,702 | 1,720 | 1,672 | 1,676 | 84,300 | 1,676 |
| 2014-02-18 | 1,689 | 1,731 | 1,663 | 1,719 | 74,900 | 1,719 |
| 2014-02-17 | 1,661 | 1,689 | 1,627 | 1,682 | 54,400 | 1,682 |
| 2014-02-14 | 1,710 | 1,738 | 1,663 | 1,663 | 82,400 | 1,663 |
| 2014-02-13 | 1,758 | 1,776 | 1,707 | 1,710 | 60,500 | 1,710 |
| 2014-02-12 | 1,749 | 1,766 | 1,743 | 1,755 | 37,100 | 1,755 |
| 2014-02-10 | 1,750 | 1,762 | 1,711 | 1,738 | 51,700 | 1,738 |
| 2014-02-07 | 1,705 | 1,732 | 1,699 | 1,724 | 74,600 | 1,724 |
| 2014-02-06 | 1,713 | 1,739 | 1,677 | 1,684 | 120,000 | 1,684 |
| 2014-02-05 | 1,673 | 1,745 | 1,673 | 1,733 | 139,900 | 1,733 |
| 2014-02-04 | 1,770 | 1,799 | 1,666 | 1,667 | 140,000 | 1,667 |
| 2014-02-03 | 1,816 | 1,844 | 1,787 | 1,812 | 94,800 | 1,812 |
| 2014-01-31 | 1,789 | 1,844 | 1,786 | 1,834 | 186,800 | 1,834 |
| 2014-01-30 | 1,840 | 1,842 | 1,791 | 1,801 | 182,900 | 1,801 |
| 2014-01-29 | 1,913 | 1,950 | 1,826 | 1,867 | 453,500 | 1,867 |
| 2014-01-28 | 1,704 | 1,735 | 1,693 | 1,713 | 131,300 | 1,713 |
| 2014-01-27 | 1,685 | 1,753 | 1,685 | 1,713 | 111,100 | 1,713 |
| 2014-01-24 | 1,769 | 1,790 | 1,749 | 1,772 | 122,200 | 1,772 |
| 2014-01-23 | 1,857 | 1,857 | 1,806 | 1,806 | 109,100 | 1,806 |
| 2014-01-22 | 1,839 | 1,860 | 1,820 | 1,847 | 71,300 | 1,847 |
| 2014-01-21 | 1,860 | 1,890 | 1,842 | 1,845 | 98,600 | 1,845 |
| 2014-01-20 | 1,864 | 1,879 | 1,842 | 1,851 | 67,700 | 1,851 |
| 2014-01-17 | 1,825 | 1,871 | 1,815 | 1,864 | 109,900 | 1,864 |
| 2014-01-16 | 1,876 | 1,883 | 1,819 | 1,824 | 112,900 | 1,824 |
| 2014-01-15 | 1,847 | 1,879 | 1,834 | 1,876 | 60,700 | 1,876 |
| 2014-01-14 | 1,875 | 1,877 | 1,843 | 1,846 | 84,900 | 1,846 |
| 2014-01-10 | 1,912 | 1,919 | 1,870 | 1,900 | 108,400 | 1,900 |
| 2014-01-09 | 1,925 | 1,926 | 1,908 | 1,920 | 127,400 | 1,920 |
| 2014-01-08 | 1,925 | 1,925 | 1,898 | 1,921 | 121,400 | 1,921 |
| 2014-01-07 | 1,910 | 1,923 | 1,883 | 1,890 | 115,500 | 1,890 |
| 2014-01-06 | 1,910 | 1,919 | 1,870 | 1,891 | 103,900 | 1,891 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株