1944 (株)きんでん 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 | 1,247 | 1,247 | 1,223 | 1,223 | 351,000 | 1,223 |
| 2014-12-29 | 1,229 | 1,250 | 1,226 | 1,238 | 644,000 | 1,238 |
| 2014-12-26 | 1,218 | 1,232 | 1,218 | 1,226 | 274,000 | 1,226 |
| 2014-12-25 | 1,205 | 1,217 | 1,205 | 1,215 | 298,000 | 1,215 |
| 2014-12-24 | 1,202 | 1,208 | 1,195 | 1,207 | 298,000 | 1,207 |
| 2014-12-22 | 1,192 | 1,201 | 1,186 | 1,199 | 371,000 | 1,199 |
| 2014-12-19 | 1,205 | 1,207 | 1,182 | 1,184 | 539,000 | 1,184 |
| 2014-12-18 | 1,185 | 1,205 | 1,182 | 1,196 | 949,000 | 1,196 |
| 2014-12-17 | 1,150 | 1,170 | 1,144 | 1,162 | 701,000 | 1,162 |
| 2014-12-16 | 1,157 | 1,157 | 1,141 | 1,144 | 440,000 | 1,144 |
| 2014-12-15 | 1,160 | 1,178 | 1,154 | 1,165 | 400,000 | 1,165 |
| 2014-12-12 | 1,144 | 1,179 | 1,144 | 1,172 | 701,000 | 1,172 |
| 2014-12-11 | 1,153 | 1,156 | 1,138 | 1,150 | 363,000 | 1,150 |
| 2014-12-10 | 1,173 | 1,176 | 1,157 | 1,172 | 809,000 | 1,172 |
| 2014-12-09 | 1,152 | 1,172 | 1,140 | 1,172 | 496,000 | 1,172 |
| 2014-12-08 | 1,156 | 1,162 | 1,138 | 1,157 | 692,000 | 1,157 |
| 2014-12-05 | 1,149 | 1,161 | 1,138 | 1,156 | 702,000 | 1,156 |
| 2014-12-04 | 1,150 | 1,152 | 1,143 | 1,149 | 482,000 | 1,149 |
| 2014-12-03 | 1,139 | 1,146 | 1,133 | 1,139 | 635,000 | 1,139 |
| 2014-12-02 | 1,125 | 1,128 | 1,121 | 1,128 | 665,000 | 1,128 |
| 2014-12-01 | 1,130 | 1,138 | 1,125 | 1,131 | 547,000 | 1,131 |
| 2014-11-28 | 1,122 | 1,140 | 1,122 | 1,135 | 544,000 | 1,135 |
| 2014-11-27 | 1,143 | 1,146 | 1,125 | 1,126 | 462,000 | 1,126 |
| 2014-11-26 | 1,147 | 1,160 | 1,143 | 1,147 | 451,000 | 1,147 |
| 2014-11-25 | 1,155 | 1,157 | 1,148 | 1,156 | 472,000 | 1,156 |
| 2014-11-21 | 1,148 | 1,153 | 1,126 | 1,150 | 1,242,000 | 1,150 |
| 2014-11-20 | 1,176 | 1,176 | 1,164 | 1,164 | 408,000 | 1,164 |
| 2014-11-19 | 1,177 | 1,194 | 1,176 | 1,177 | 643,000 | 1,177 |
| 2014-11-18 | 1,157 | 1,184 | 1,157 | 1,184 | 591,000 | 1,184 |
| 2014-11-17 | 1,181 | 1,181 | 1,151 | 1,155 | 695,000 | 1,155 |
| 2014-11-14 | 1,190 | 1,193 | 1,178 | 1,193 | 1,165,000 | 1,193 |
| 2014-11-13 | 1,158 | 1,173 | 1,144 | 1,170 | 488,000 | 1,170 |
| 2014-11-12 | 1,162 | 1,164 | 1,151 | 1,154 | 539,000 | 1,154 |
| 2014-11-11 | 1,154 | 1,159 | 1,141 | 1,157 | 537,000 | 1,157 |
| 2014-11-10 | 1,159 | 1,159 | 1,145 | 1,152 | 339,000 | 1,152 |
| 2014-11-07 | 1,156 | 1,162 | 1,146 | 1,161 | 513,000 | 1,161 |
| 2014-11-06 | 1,159 | 1,161 | 1,147 | 1,156 | 730,000 | 1,156 |
| 2014-11-05 | 1,160 | 1,172 | 1,146 | 1,159 | 1,177,000 | 1,159 |
| 2014-11-04 | 1,167 | 1,173 | 1,147 | 1,155 | 1,514,000 | 1,155 |
| 2014-10-31 | 1,094 | 1,137 | 1,094 | 1,135 | 925,000 | 1,135 |
| 2014-10-30 | 1,103 | 1,135 | 1,103 | 1,124 | 940,000 | 1,124 |
| 2014-10-29 | 1,089 | 1,117 | 1,089 | 1,114 | 787,000 | 1,114 |
| 2014-10-28 | 1,084 | 1,093 | 1,074 | 1,086 | 545,000 | 1,086 |
| 2014-10-27 | 1,092 | 1,095 | 1,082 | 1,087 | 517,000 | 1,087 |
| 2014-10-24 | 1,089 | 1,090 | 1,070 | 1,081 | 532,000 | 1,081 |
| 2014-10-23 | 1,070 | 1,080 | 1,060 | 1,068 | 642,000 | 1,068 |
| 2014-10-22 | 1,043 | 1,071 | 1,042 | 1,070 | 673,000 | 1,070 |
| 2014-10-21 | 1,035 | 1,035 | 1,012 | 1,022 | 519,000 | 1,022 |
| 2014-10-20 | 1,040 | 1,042 | 1,024 | 1,027 | 777,000 | 1,027 |
| 2014-10-17 | 1,018 | 1,030 | 1,006 | 1,007 | 556,000 | 1,007 |
| 2014-10-16 | 1,008 | 1,029 | 1,008 | 1,019 | 662,000 | 1,019 |
| 2014-10-15 | 1,022 | 1,037 | 1,021 | 1,034 | 760,000 | 1,034 |
| 2014-10-14 | 1,000 | 1,029 | 996 | 1,019 | 1,218,000 | 1,019 |
| 2014-10-10 | 1,036 | 1,042 | 1,026 | 1,030 | 766,000 | 1,030 |
| 2014-10-09 | 1,082 | 1,083 | 1,054 | 1,056 | 402,000 | 1,056 |
| 2014-10-08 | 1,066 | 1,075 | 1,057 | 1,074 | 337,000 | 1,074 |
| 2014-10-07 | 1,098 | 1,108 | 1,087 | 1,090 | 432,000 | 1,090 |
| 2014-10-06 | 1,105 | 1,112 | 1,096 | 1,101 | 372,000 | 1,101 |
| 2014-10-03 | 1,076 | 1,096 | 1,076 | 1,090 | 609,000 | 1,090 |
| 2014-10-02 | 1,111 | 1,114 | 1,082 | 1,084 | 553,000 | 1,084 |
| 2014-10-01 | 1,131 | 1,139 | 1,115 | 1,117 | 869,000 | 1,117 |
| 2014-09-30 | 1,138 | 1,138 | 1,117 | 1,128 | 574,000 | 1,128 |
| 2014-09-29 | 1,143 | 1,147 | 1,131 | 1,135 | 355,000 | 1,135 |
| 2014-09-26 | 1,128 | 1,153 | 1,128 | 1,136 | 648,000 | 1,136 |
| 2014-09-25 | 1,134 | 1,151 | 1,127 | 1,151 | 626,000 | 1,151 |
| 2014-09-24 | 1,121 | 1,130 | 1,111 | 1,121 | 865,000 | 1,121 |
| 2014-09-22 | 1,140 | 1,147 | 1,124 | 1,136 | 473,000 | 1,136 |
| 2014-09-19 | 1,128 | 1,148 | 1,124 | 1,140 | 1,109,000 | 1,140 |
| 2014-09-18 | 1,115 | 1,126 | 1,111 | 1,117 | 608,000 | 1,117 |
| 2014-09-17 | 1,114 | 1,120 | 1,108 | 1,109 | 398,000 | 1,109 |
| 2014-09-16 | 1,120 | 1,125 | 1,111 | 1,122 | 565,000 | 1,122 |
| 2014-09-12 | 1,126 | 1,133 | 1,117 | 1,122 | 740,000 | 1,122 |
| 2014-09-11 | 1,163 | 1,163 | 1,128 | 1,136 | 829,000 | 1,136 |
| 2014-09-10 | 1,150 | 1,157 | 1,131 | 1,152 | 825,000 | 1,152 |
| 2014-09-09 | 1,150 | 1,198 | 1,150 | 1,165 | 1,717,000 | 1,165 |
| 2014-09-08 | 1,121 | 1,140 | 1,114 | 1,134 | 409,000 | 1,134 |
| 2014-09-05 | 1,127 | 1,130 | 1,111 | 1,118 | 478,000 | 1,118 |
| 2014-09-04 | 1,123 | 1,134 | 1,120 | 1,121 | 413,000 | 1,121 |
| 2014-09-03 | 1,142 | 1,143 | 1,126 | 1,132 | 548,000 | 1,132 |
| 2014-09-02 | 1,127 | 1,148 | 1,124 | 1,142 | 518,000 | 1,142 |
| 2014-09-01 | 1,107 | 1,126 | 1,106 | 1,123 | 443,000 | 1,123 |
| 2014-08-29 | 1,118 | 1,130 | 1,110 | 1,116 | 585,000 | 1,116 |
| 2014-08-28 | 1,126 | 1,136 | 1,123 | 1,130 | 349,000 | 1,130 |
| 2014-08-27 | 1,135 | 1,160 | 1,130 | 1,133 | 789,000 | 1,133 |
| 2014-08-26 | 1,122 | 1,140 | 1,122 | 1,128 | 751,000 | 1,128 |
| 2014-08-25 | 1,121 | 1,137 | 1,119 | 1,129 | 593,000 | 1,129 |
| 2014-08-22 | 1,141 | 1,155 | 1,120 | 1,124 | 938,000 | 1,124 |
| 2014-08-21 | 1,145 | 1,151 | 1,139 | 1,150 | 643,000 | 1,150 |
| 2014-08-20 | 1,151 | 1,157 | 1,142 | 1,149 | 538,000 | 1,149 |
| 2014-08-19 | 1,155 | 1,163 | 1,148 | 1,152 | 459,000 | 1,152 |
| 2014-08-18 | 1,138 | 1,153 | 1,137 | 1,151 | 396,000 | 1,151 |
| 2014-08-15 | 1,141 | 1,156 | 1,139 | 1,148 | 641,000 | 1,148 |
| 2014-08-14 | 1,138 | 1,154 | 1,138 | 1,153 | 410,000 | 1,153 |
| 2014-08-13 | 1,126 | 1,145 | 1,125 | 1,139 | 657,000 | 1,139 |
| 2014-08-12 | 1,145 | 1,152 | 1,128 | 1,132 | 497,000 | 1,132 |
| 2014-08-11 | 1,125 | 1,139 | 1,124 | 1,138 | 522,000 | 1,138 |
| 2014-08-08 | 1,133 | 1,146 | 1,110 | 1,113 | 1,093,000 | 1,113 |
| 2014-08-07 | 1,136 | 1,153 | 1,132 | 1,146 | 732,000 | 1,146 |
| 2014-08-06 | 1,139 | 1,146 | 1,130 | 1,135 | 629,000 | 1,135 |
| 2014-08-05 | 1,155 | 1,155 | 1,138 | 1,140 | 876,000 | 1,140 |
| 2014-08-04 | 1,141 | 1,161 | 1,137 | 1,156 | 665,000 | 1,156 |
| 2014-08-01 | 1,148 | 1,157 | 1,136 | 1,141 | 780,000 | 1,141 |
| 2014-07-31 | 1,161 | 1,164 | 1,149 | 1,160 | 928,000 | 1,160 |
| 2014-07-30 | 1,160 | 1,167 | 1,146 | 1,153 | 1,838,000 | 1,153 |
| 2014-07-29 | 1,105 | 1,172 | 1,105 | 1,169 | 3,283,000 | 1,169 |
| 2014-07-28 | 1,070 | 1,083 | 1,065 | 1,075 | 950,000 | 1,075 |
| 2014-07-25 | 1,057 | 1,080 | 1,056 | 1,078 | 1,160,000 | 1,078 |
| 2014-07-24 | 1,066 | 1,082 | 1,052 | 1,059 | 1,701,000 | 1,059 |
| 2014-07-23 | 1,032 | 1,057 | 1,029 | 1,051 | 1,145,000 | 1,051 |
| 2014-07-22 | 1,016 | 1,030 | 1,016 | 1,026 | 867,000 | 1,026 |
| 2014-07-18 | 1,010 | 1,024 | 1,010 | 1,020 | 558,000 | 1,020 |
| 2014-07-17 | 1,027 | 1,035 | 1,023 | 1,029 | 898,000 | 1,029 |
| 2014-07-16 | 1,027 | 1,032 | 1,019 | 1,024 | 566,000 | 1,024 |
| 2014-07-15 | 1,032 | 1,035 | 1,018 | 1,023 | 569,000 | 1,023 |
| 2014-07-14 | 1,043 | 1,043 | 1,022 | 1,027 | 1,130,000 | 1,027 |
| 2014-07-11 | 1,011 | 1,042 | 1,005 | 1,038 | 2,369,000 | 1,038 |
| 2014-07-10 | 1,037 | 1,037 | 1,012 | 1,017 | 1,465,000 | 1,017 |
| 2014-07-09 | 999 | 1,012 | 995 | 1,010 | 1,070,000 | 1,010 |
| 2014-07-08 | 998 | 1,004 | 986 | 999 | 1,478,000 | 999 |
| 2014-07-07 | 1,005 | 1,006 | 995 | 1,000 | 846,000 | 1,000 |
| 2014-07-04 | 989 | 1,007 | 985 | 1,004 | 977,000 | 1,004 |
| 2014-07-03 | 990 | 992 | 978 | 983 | 951,000 | 983 |
| 2014-07-02 | 1,009 | 1,012 | 996 | 1,000 | 1,324,000 | 1,000 |
| 2014-07-01 | 990 | 1,001 | 984 | 1,001 | 1,016,000 | 1,001 |
| 2014-06-30 | 994 | 997 | 979 | 985 | 928,000 | 985 |
| 2014-06-27 | 1,002 | 1,002 | 978 | 986 | 1,145,000 | 986 |
| 2014-06-26 | 994 | 1,001 | 984 | 992 | 946,000 | 992 |
| 2014-06-25 | 982 | 987 | 978 | 984 | 755,000 | 984 |
| 2014-06-24 | 982 | 987 | 968 | 979 | 1,421,000 | 979 |
| 2014-06-23 | 974 | 980 | 969 | 975 | 900,000 | 975 |
| 2014-06-20 | 972 | 980 | 959 | 976 | 1,464,000 | 976 |
| 2014-06-19 | 960 | 990 | 959 | 984 | 2,807,000 | 984 |
| 2014-06-18 | 938 | 946 | 931 | 939 | 931,000 | 939 |
| 2014-06-17 | 941 | 946 | 936 | 943 | 828,000 | 943 |
| 2014-06-16 | 954 | 959 | 943 | 945 | 639,000 | 945 |
| 2014-06-13 | 939 | 958 | 937 | 956 | 1,194,000 | 956 |
| 2014-06-12 | 942 | 956 | 939 | 949 | 1,062,000 | 949 |
| 2014-06-11 | 950 | 958 | 946 | 952 | 1,197,000 | 952 |
| 2014-06-10 | 962 | 976 | 947 | 952 | 2,283,000 | 952 |
| 2014-06-09 | 946 | 958 | 938 | 955 | 1,761,000 | 955 |
| 2014-06-06 | 921 | 944 | 917 | 932 | 1,443,000 | 932 |
| 2014-06-05 | 906 | 931 | 902 | 923 | 2,118,000 | 923 |
| 2014-06-04 | 891 | 904 | 891 | 902 | 1,596,000 | 902 |
| 2014-06-03 | 904 | 910 | 877 | 882 | 2,255,000 | 882 |
| 2014-06-02 | 879 | 897 | 879 | 895 | 1,810,000 | 895 |
| 2014-05-30 | 896 | 907 | 872 | 874 | 13,107,000 | 874 |
| 2014-05-29 | 883 | 903 | 880 | 900 | 1,245,000 | 900 |
| 2014-05-28 | 885 | 913 | 885 | 892 | 1,456,000 | 892 |
| 2014-05-27 | 889 | 904 | 889 | 897 | 857,000 | 897 |
| 2014-05-26 | 889 | 904 | 886 | 895 | 937,000 | 895 |
| 2014-05-23 | 890 | 895 | 881 | 884 | 1,102,000 | 884 |
| 2014-05-22 | 886 | 899 | 882 | 892 | 840,000 | 892 |
| 2014-05-21 | 880 | 891 | 879 | 890 | 707,000 | 890 |
| 2014-05-20 | 907 | 915 | 892 | 893 | 937,000 | 893 |
| 2014-05-19 | 904 | 912 | 894 | 898 | 657,000 | 898 |
| 2014-05-16 | 904 | 905 | 884 | 899 | 1,585,000 | 899 |
| 2014-05-15 | 921 | 923 | 901 | 918 | 1,506,000 | 918 |
| 2014-05-14 | 942 | 973 | 934 | 951 | 1,014,000 | 951 |
| 2014-05-13 | 926 | 937 | 912 | 927 | 836,000 | 927 |
| 2014-05-12 | 942 | 947 | 913 | 923 | 874,000 | 923 |
| 2014-05-09 | 930 | 945 | 925 | 939 | 683,000 | 939 |
| 2014-05-08 | 916 | 939 | 916 | 933 | 914,000 | 933 |
| 2014-05-07 | 942 | 942 | 910 | 913 | 837,000 | 913 |
| 2014-05-02 | 949 | 957 | 943 | 957 | 476,000 | 957 |
| 2014-05-01 | 953 | 959 | 942 | 950 | 590,000 | 950 |
| 2014-04-30 | 959 | 967 | 936 | 940 | 1,052,000 | 940 |
| 2014-04-28 | 960 | 960 | 949 | 957 | 456,000 | 957 |
| 2014-04-25 | 963 | 973 | 958 | 963 | 462,000 | 963 |
| 2014-04-24 | 958 | 959 | 943 | 956 | 598,000 | 956 |
| 2014-04-23 | 965 | 965 | 944 | 946 | 701,000 | 946 |
| 2014-04-22 | 959 | 961 | 950 | 951 | 432,000 | 951 |
| 2014-04-21 | 952 | 952 | 942 | 945 | 436,000 | 945 |
| 2014-04-18 | 947 | 947 | 936 | 943 | 175,000 | 943 |
| 2014-04-17 | 937 | 946 | 933 | 939 | 651,000 | 939 |
| 2014-04-16 | 933 | 941 | 931 | 941 | 488,000 | 941 |
| 2014-04-15 | 930 | 931 | 914 | 924 | 616,000 | 924 |
| 2014-04-14 | 917 | 925 | 914 | 915 | 423,000 | 915 |
| 2014-04-11 | 935 | 940 | 918 | 927 | 744,000 | 927 |
| 2014-04-10 | 975 | 978 | 936 | 940 | 811,000 | 940 |
| 2014-04-09 | 974 | 978 | 965 | 967 | 723,000 | 967 |
| 2014-04-08 | 996 | 996 | 976 | 976 | 489,000 | 976 |
| 2014-04-07 | 1,007 | 1,018 | 993 | 998 | 699,000 | 998 |
| 2014-04-04 | 1,013 | 1,019 | 1,003 | 1,007 | 482,000 | 1,007 |
| 2014-04-03 | 1,027 | 1,036 | 1,016 | 1,016 | 766,000 | 1,016 |
| 2014-04-02 | 1,028 | 1,041 | 1,019 | 1,028 | 881,000 | 1,028 |
| 2014-04-01 | 998 | 1,035 | 994 | 1,028 | 840,000 | 1,028 |
| 2014-03-31 | 1,014 | 1,014 | 988 | 999 | 683,000 | 999 |
| 2014-03-28 | 969 | 1,010 | 969 | 1,010 | 944,000 | 1,010 |
| 2014-03-27 | 962 | 965 | 934 | 956 | 1,186,000 | 956 |
| 2014-03-26 | 987 | 999 | 976 | 987 | 862,000 | 987 |
| 2014-03-25 | 989 | 999 | 975 | 983 | 1,248,000 | 983 |
| 2014-03-24 | 977 | 997 | 976 | 989 | 1,018,000 | 989 |
| 2014-03-20 | 977 | 981 | 967 | 974 | 1,381,000 | 974 |
| 2014-03-19 | 987 | 991 | 972 | 980 | 498,000 | 980 |
| 2014-03-18 | 982 | 987 | 977 | 983 | 360,000 | 983 |
| 2014-03-17 | 968 | 979 | 964 | 968 | 574,000 | 968 |
| 2014-03-14 | 980 | 987 | 967 | 967 | 681,000 | 967 |
| 2014-03-13 | 1,002 | 1,005 | 996 | 999 | 507,000 | 999 |
| 2014-03-12 | 1,024 | 1,029 | 1,005 | 1,007 | 710,000 | 1,007 |
| 2014-03-11 | 1,034 | 1,045 | 1,033 | 1,037 | 637,000 | 1,037 |
| 2014-03-10 | 1,029 | 1,036 | 1,022 | 1,029 | 792,000 | 1,029 |
| 2014-03-07 | 1,024 | 1,047 | 1,014 | 1,033 | 1,010,000 | 1,033 |
| 2014-03-06 | 1,017 | 1,025 | 998 | 1,019 | 954,000 | 1,019 |
| 2014-03-05 | 1,048 | 1,051 | 1,021 | 1,026 | 669,000 | 1,026 |
| 2014-03-04 | 1,021 | 1,036 | 1,016 | 1,028 | 483,000 | 1,028 |
| 2014-03-03 | 1,030 | 1,046 | 1,024 | 1,029 | 769,000 | 1,029 |
| 2014-02-28 | 1,025 | 1,058 | 1,020 | 1,057 | 1,310,000 | 1,057 |
| 2014-02-27 | 1,037 | 1,039 | 1,022 | 1,025 | 743,000 | 1,025 |
| 2014-02-26 | 1,048 | 1,052 | 1,039 | 1,040 | 570,000 | 1,040 |
| 2014-02-25 | 1,052 | 1,064 | 1,051 | 1,062 | 384,000 | 1,062 |
| 2014-02-24 | 1,057 | 1,059 | 1,038 | 1,045 | 739,000 | 1,045 |
| 2014-02-21 | 1,054 | 1,061 | 1,044 | 1,060 | 718,000 | 1,060 |
| 2014-02-20 | 1,047 | 1,065 | 1,042 | 1,043 | 1,129,000 | 1,043 |
| 2014-02-19 | 1,041 | 1,051 | 1,032 | 1,045 | 566,000 | 1,045 |
| 2014-02-18 | 1,041 | 1,058 | 1,032 | 1,049 | 432,000 | 1,049 |
| 2014-02-17 | 1,039 | 1,043 | 1,027 | 1,041 | 398,000 | 1,041 |
| 2014-02-14 | 1,050 | 1,058 | 1,024 | 1,039 | 564,000 | 1,039 |
| 2014-02-13 | 1,062 | 1,062 | 1,038 | 1,044 | 272,000 | 1,044 |
| 2014-02-12 | 1,047 | 1,065 | 1,045 | 1,050 | 450,000 | 1,050 |
| 2014-02-10 | 1,046 | 1,048 | 1,030 | 1,046 | 306,000 | 1,046 |
| 2014-02-07 | 1,044 | 1,052 | 1,021 | 1,035 | 722,000 | 1,035 |
| 2014-02-06 | 1,023 | 1,034 | 1,008 | 1,022 | 573,000 | 1,022 |
| 2014-02-05 | 1,031 | 1,048 | 1,011 | 1,024 | 1,059,000 | 1,024 |
| 2014-02-04 | 1,038 | 1,047 | 1,010 | 1,014 | 1,525,000 | 1,014 |
| 2014-02-03 | 1,040 | 1,071 | 1,032 | 1,057 | 1,196,000 | 1,057 |
| 2014-01-31 | 1,004 | 1,010 | 993 | 1,008 | 588,000 | 1,008 |
| 2014-01-30 | 994 | 1,019 | 991 | 1,004 | 724,000 | 1,004 |
| 2014-01-29 | 990 | 1,024 | 986 | 1,024 | 720,000 | 1,024 |
| 2014-01-28 | 975 | 988 | 974 | 975 | 484,000 | 975 |
| 2014-01-27 | 995 | 997 | 977 | 977 | 491,000 | 977 |
| 2014-01-24 | 1,020 | 1,029 | 1,008 | 1,013 | 747,000 | 1,013 |
| 2014-01-23 | 1,042 | 1,043 | 1,025 | 1,025 | 572,000 | 1,025 |
| 2014-01-22 | 1,037 | 1,038 | 1,024 | 1,032 | 483,000 | 1,032 |
| 2014-01-21 | 1,046 | 1,050 | 1,037 | 1,038 | 344,000 | 1,038 |
| 2014-01-20 | 1,052 | 1,052 | 1,035 | 1,042 | 389,000 | 1,042 |
| 2014-01-17 | 1,032 | 1,056 | 1,029 | 1,050 | 668,000 | 1,050 |
| 2014-01-16 | 1,043 | 1,053 | 1,030 | 1,034 | 817,000 | 1,034 |
| 2014-01-15 | 1,033 | 1,049 | 1,027 | 1,042 | 1,124,000 | 1,042 |
| 2014-01-14 | 1,042 | 1,056 | 1,032 | 1,036 | 918,000 | 1,036 |
| 2014-01-10 | 1,070 | 1,079 | 1,058 | 1,068 | 725,000 | 1,068 |
| 2014-01-09 | 1,088 | 1,088 | 1,074 | 1,084 | 458,000 | 1,084 |
| 2014-01-08 | 1,086 | 1,092 | 1,076 | 1,087 | 437,000 | 1,087 |
| 2014-01-07 | 1,093 | 1,101 | 1,073 | 1,078 | 840,000 | 1,078 |
| 2014-01-06 | 1,100 | 1,106 | 1,090 | 1,103 | 703,000 | 1,103 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株