1950 日本電設工業(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 | 1,646 | 1,646 | 1,613 | 1,622 | 77,300 | 1,622 |
| 2014-12-29 | 1,628 | 1,648 | 1,613 | 1,637 | 105,100 | 1,637 |
| 2014-12-26 | 1,593 | 1,618 | 1,593 | 1,618 | 59,900 | 1,618 |
| 2014-12-25 | 1,581 | 1,599 | 1,568 | 1,593 | 131,900 | 1,593 |
| 2014-12-24 | 1,549 | 1,571 | 1,549 | 1,571 | 130,600 | 1,571 |
| 2014-12-22 | 1,519 | 1,536 | 1,512 | 1,534 | 100,200 | 1,534 |
| 2014-12-19 | 1,500 | 1,512 | 1,495 | 1,502 | 132,200 | 1,502 |
| 2014-12-18 | 1,478 | 1,489 | 1,471 | 1,480 | 89,200 | 1,480 |
| 2014-12-17 | 1,437 | 1,470 | 1,437 | 1,448 | 123,900 | 1,448 |
| 2014-12-16 | 1,465 | 1,466 | 1,425 | 1,433 | 78,400 | 1,433 |
| 2014-12-15 | 1,480 | 1,500 | 1,470 | 1,476 | 81,400 | 1,476 |
| 2014-12-12 | 1,495 | 1,525 | 1,480 | 1,480 | 195,900 | 1,480 |
| 2014-12-11 | 1,515 | 1,533 | 1,497 | 1,521 | 128,800 | 1,521 |
| 2014-12-10 | 1,512 | 1,542 | 1,508 | 1,517 | 127,900 | 1,517 |
| 2014-12-09 | 1,501 | 1,527 | 1,500 | 1,512 | 94,200 | 1,512 |
| 2014-12-08 | 1,505 | 1,516 | 1,496 | 1,513 | 104,600 | 1,513 |
| 2014-12-05 | 1,493 | 1,511 | 1,480 | 1,502 | 104,400 | 1,502 |
| 2014-12-04 | 1,503 | 1,520 | 1,489 | 1,494 | 90,100 | 1,494 |
| 2014-12-03 | 1,490 | 1,509 | 1,489 | 1,505 | 80,800 | 1,505 |
| 2014-12-02 | 1,475 | 1,493 | 1,466 | 1,490 | 85,700 | 1,490 |
| 2014-12-01 | 1,492 | 1,508 | 1,483 | 1,490 | 68,800 | 1,490 |
| 2014-11-28 | 1,470 | 1,513 | 1,469 | 1,498 | 133,600 | 1,498 |
| 2014-11-27 | 1,466 | 1,478 | 1,463 | 1,467 | 55,400 | 1,467 |
| 2014-11-26 | 1,461 | 1,478 | 1,455 | 1,470 | 60,200 | 1,470 |
| 2014-11-25 | 1,490 | 1,490 | 1,457 | 1,468 | 75,100 | 1,468 |
| 2014-11-21 | 1,452 | 1,472 | 1,445 | 1,470 | 48,700 | 1,470 |
| 2014-11-20 | 1,500 | 1,500 | 1,461 | 1,464 | 50,200 | 1,464 |
| 2014-11-19 | 1,488 | 1,500 | 1,481 | 1,496 | 90,800 | 1,496 |
| 2014-11-18 | 1,450 | 1,477 | 1,447 | 1,476 | 68,300 | 1,476 |
| 2014-11-17 | 1,470 | 1,473 | 1,442 | 1,447 | 108,900 | 1,447 |
| 2014-11-14 | 1,512 | 1,512 | 1,470 | 1,491 | 141,600 | 1,491 |
| 2014-11-13 | 1,495 | 1,498 | 1,468 | 1,487 | 80,700 | 1,487 |
| 2014-11-12 | 1,509 | 1,512 | 1,471 | 1,485 | 103,100 | 1,485 |
| 2014-11-11 | 1,497 | 1,503 | 1,480 | 1,495 | 76,300 | 1,495 |
| 2014-11-10 | 1,500 | 1,517 | 1,482 | 1,497 | 85,200 | 1,497 |
| 2014-11-07 | 1,485 | 1,526 | 1,474 | 1,513 | 97,100 | 1,513 |
| 2014-11-06 | 1,476 | 1,491 | 1,462 | 1,478 | 144,900 | 1,478 |
| 2014-11-05 | 1,511 | 1,519 | 1,455 | 1,477 | 191,600 | 1,477 |
| 2014-11-04 | 1,548 | 1,558 | 1,515 | 1,519 | 177,800 | 1,519 |
| 2014-10-31 | 1,554 | 1,569 | 1,514 | 1,548 | 213,300 | 1,548 |
| 2014-10-30 | 1,639 | 1,646 | 1,602 | 1,602 | 67,400 | 1,602 |
| 2014-10-29 | 1,600 | 1,625 | 1,584 | 1,607 | 69,200 | 1,607 |
| 2014-10-28 | 1,601 | 1,613 | 1,586 | 1,591 | 38,800 | 1,591 |
| 2014-10-27 | 1,610 | 1,643 | 1,600 | 1,620 | 30,500 | 1,620 |
| 2014-10-24 | 1,654 | 1,654 | 1,607 | 1,610 | 41,800 | 1,610 |
| 2014-10-23 | 1,585 | 1,635 | 1,575 | 1,623 | 44,100 | 1,623 |
| 2014-10-22 | 1,576 | 1,594 | 1,557 | 1,580 | 81,400 | 1,580 |
| 2014-10-21 | 1,613 | 1,620 | 1,567 | 1,569 | 37,700 | 1,569 |
| 2014-10-20 | 1,560 | 1,616 | 1,560 | 1,612 | 40,700 | 1,612 |
| 2014-10-17 | 1,540 | 1,639 | 1,508 | 1,509 | 82,000 | 1,509 |
| 2014-10-16 | 1,530 | 1,567 | 1,530 | 1,544 | 61,600 | 1,544 |
| 2014-10-15 | 1,553 | 1,593 | 1,553 | 1,589 | 37,800 | 1,589 |
| 2014-10-14 | 1,535 | 1,581 | 1,510 | 1,554 | 98,400 | 1,554 |
| 2014-10-10 | 1,540 | 1,606 | 1,540 | 1,589 | 81,400 | 1,589 |
| 2014-10-09 | 1,660 | 1,660 | 1,593 | 1,594 | 63,400 | 1,594 |
| 2014-10-08 | 1,645 | 1,677 | 1,600 | 1,669 | 63,900 | 1,669 |
| 2014-10-07 | 1,725 | 1,725 | 1,684 | 1,685 | 40,400 | 1,685 |
| 2014-10-06 | 1,701 | 1,735 | 1,696 | 1,727 | 37,700 | 1,727 |
| 2014-10-03 | 1,675 | 1,718 | 1,675 | 1,695 | 42,800 | 1,695 |
| 2014-10-02 | 1,770 | 1,770 | 1,695 | 1,695 | 84,700 | 1,695 |
| 2014-10-01 | 1,779 | 1,799 | 1,762 | 1,789 | 83,700 | 1,789 |
| 2014-09-30 | 1,768 | 1,792 | 1,743 | 1,757 | 59,300 | 1,757 |
| 2014-09-29 | 1,779 | 1,785 | 1,766 | 1,772 | 44,700 | 1,772 |
| 2014-09-26 | 1,770 | 1,806 | 1,746 | 1,753 | 77,400 | 1,753 |
| 2014-09-25 | 1,780 | 1,793 | 1,758 | 1,786 | 112,400 | 1,786 |
| 2014-09-24 | 1,734 | 1,772 | 1,734 | 1,767 | 52,100 | 1,767 |
| 2014-09-22 | 1,755 | 1,758 | 1,721 | 1,746 | 37,200 | 1,746 |
| 2014-09-19 | 1,725 | 1,773 | 1,711 | 1,746 | 98,200 | 1,746 |
| 2014-09-18 | 1,726 | 1,738 | 1,710 | 1,721 | 86,800 | 1,721 |
| 2014-09-17 | 1,735 | 1,741 | 1,719 | 1,720 | 43,700 | 1,720 |
| 2014-09-16 | 1,744 | 1,744 | 1,709 | 1,722 | 78,600 | 1,722 |
| 2014-09-12 | 1,684 | 1,709 | 1,680 | 1,696 | 88,300 | 1,696 |
| 2014-09-11 | 1,740 | 1,752 | 1,683 | 1,684 | 92,200 | 1,684 |
| 2014-09-10 | 1,761 | 1,761 | 1,723 | 1,727 | 120,000 | 1,727 |
| 2014-09-09 | 1,779 | 1,800 | 1,764 | 1,772 | 112,100 | 1,772 |
| 2014-09-08 | 1,763 | 1,772 | 1,735 | 1,756 | 75,000 | 1,756 |
| 2014-09-05 | 1,750 | 1,761 | 1,734 | 1,752 | 64,400 | 1,752 |
| 2014-09-04 | 1,790 | 1,791 | 1,720 | 1,725 | 201,300 | 1,725 |
| 2014-09-03 | 1,834 | 1,836 | 1,740 | 1,817 | 105,500 | 1,817 |
| 2014-09-02 | 1,803 | 1,835 | 1,795 | 1,826 | 108,000 | 1,826 |
| 2014-09-01 | 1,740 | 1,806 | 1,740 | 1,803 | 102,600 | 1,803 |
| 2014-08-29 | 1,720 | 1,747 | 1,716 | 1,742 | 68,500 | 1,742 |
| 2014-08-28 | 1,738 | 1,756 | 1,716 | 1,728 | 40,600 | 1,728 |
| 2014-08-27 | 1,748 | 1,800 | 1,723 | 1,738 | 194,800 | 1,738 |
| 2014-08-26 | 1,727 | 1,741 | 1,716 | 1,731 | 81,400 | 1,731 |
| 2014-08-25 | 1,713 | 1,733 | 1,695 | 1,732 | 53,200 | 1,732 |
| 2014-08-22 | 1,736 | 1,736 | 1,675 | 1,696 | 73,000 | 1,696 |
| 2014-08-21 | 1,715 | 1,728 | 1,693 | 1,726 | 66,100 | 1,726 |
| 2014-08-20 | 1,728 | 1,741 | 1,698 | 1,712 | 75,300 | 1,712 |
| 2014-08-19 | 1,707 | 1,716 | 1,702 | 1,709 | 70,800 | 1,709 |
| 2014-08-18 | 1,683 | 1,708 | 1,683 | 1,700 | 57,700 | 1,700 |
| 2014-08-15 | 1,682 | 1,692 | 1,662 | 1,686 | 79,600 | 1,686 |
| 2014-08-14 | 1,657 | 1,688 | 1,651 | 1,682 | 47,900 | 1,682 |
| 2014-08-13 | 1,652 | 1,668 | 1,642 | 1,654 | 44,400 | 1,654 |
| 2014-08-12 | 1,660 | 1,666 | 1,645 | 1,650 | 44,700 | 1,650 |
| 2014-08-11 | 1,630 | 1,655 | 1,594 | 1,653 | 115,900 | 1,653 |
| 2014-08-08 | 1,592 | 1,617 | 1,559 | 1,590 | 141,800 | 1,590 |
| 2014-08-07 | 1,566 | 1,616 | 1,566 | 1,614 | 216,300 | 1,614 |
| 2014-08-06 | 1,631 | 1,650 | 1,590 | 1,606 | 235,900 | 1,606 |
| 2014-08-05 | 1,667 | 1,697 | 1,654 | 1,655 | 144,400 | 1,655 |
| 2014-08-04 | 1,654 | 1,702 | 1,641 | 1,682 | 127,900 | 1,682 |
| 2014-08-01 | 1,637 | 1,687 | 1,622 | 1,642 | 191,900 | 1,642 |
| 2014-07-31 | 1,731 | 1,733 | 1,648 | 1,655 | 269,700 | 1,655 |
| 2014-07-30 | 1,805 | 1,806 | 1,749 | 1,770 | 244,000 | 1,770 |
| 2014-07-29 | 1,827 | 1,846 | 1,785 | 1,831 | 72,000 | 1,831 |
| 2014-07-28 | 1,849 | 1,888 | 1,801 | 1,826 | 60,800 | 1,826 |
| 2014-07-25 | 1,782 | 1,851 | 1,765 | 1,849 | 178,300 | 1,849 |
| 2014-07-24 | 1,765 | 1,782 | 1,741 | 1,760 | 95,000 | 1,760 |
| 2014-07-23 | 1,780 | 1,781 | 1,753 | 1,767 | 91,400 | 1,767 |
| 2014-07-22 | 1,730 | 1,795 | 1,710 | 1,780 | 132,800 | 1,780 |
| 2014-07-18 | 1,651 | 1,712 | 1,643 | 1,695 | 93,900 | 1,695 |
| 2014-07-17 | 1,632 | 1,782 | 1,632 | 1,670 | 243,900 | 1,670 |
| 2014-07-16 | 1,623 | 1,650 | 1,620 | 1,640 | 58,100 | 1,640 |
| 2014-07-15 | 1,636 | 1,640 | 1,614 | 1,619 | 58,200 | 1,619 |
| 2014-07-14 | 1,595 | 1,611 | 1,588 | 1,601 | 38,300 | 1,601 |
| 2014-07-11 | 1,573 | 1,613 | 1,572 | 1,605 | 51,900 | 1,605 |
| 2014-07-10 | 1,622 | 1,639 | 1,565 | 1,596 | 118,300 | 1,596 |
| 2014-07-09 | 1,590 | 1,617 | 1,575 | 1,616 | 71,800 | 1,616 |
| 2014-07-08 | 1,592 | 1,607 | 1,565 | 1,602 | 84,400 | 1,602 |
| 2014-07-07 | 1,615 | 1,622 | 1,597 | 1,601 | 46,100 | 1,601 |
| 2014-07-04 | 1,621 | 1,625 | 1,600 | 1,615 | 44,700 | 1,615 |
| 2014-07-03 | 1,633 | 1,638 | 1,612 | 1,621 | 42,100 | 1,621 |
| 2014-07-02 | 1,640 | 1,655 | 1,627 | 1,644 | 38,800 | 1,644 |
| 2014-07-01 | 1,632 | 1,647 | 1,609 | 1,640 | 82,900 | 1,640 |
| 2014-06-30 | 1,605 | 1,638 | 1,603 | 1,636 | 61,800 | 1,636 |
| 2014-06-27 | 1,653 | 1,653 | 1,580 | 1,605 | 113,700 | 1,605 |
| 2014-06-26 | 1,650 | 1,692 | 1,632 | 1,662 | 128,200 | 1,662 |
| 2014-06-25 | 1,607 | 1,642 | 1,607 | 1,618 | 78,200 | 1,618 |
| 2014-06-24 | 1,573 | 1,606 | 1,536 | 1,601 | 70,500 | 1,601 |
| 2014-06-23 | 1,590 | 1,601 | 1,558 | 1,563 | 75,500 | 1,563 |
| 2014-06-20 | 1,604 | 1,615 | 1,580 | 1,601 | 71,300 | 1,601 |
| 2014-06-19 | 1,598 | 1,624 | 1,578 | 1,618 | 71,400 | 1,618 |
| 2014-06-18 | 1,570 | 1,599 | 1,570 | 1,585 | 64,100 | 1,585 |
| 2014-06-17 | 1,531 | 1,581 | 1,531 | 1,571 | 83,100 | 1,571 |
| 2014-06-16 | 1,546 | 1,549 | 1,506 | 1,524 | 62,500 | 1,524 |
| 2014-06-13 | 1,543 | 1,548 | 1,523 | 1,548 | 68,600 | 1,548 |
| 2014-06-12 | 1,521 | 1,550 | 1,508 | 1,540 | 49,400 | 1,540 |
| 2014-06-11 | 1,506 | 1,544 | 1,506 | 1,539 | 70,100 | 1,539 |
| 2014-06-10 | 1,502 | 1,532 | 1,502 | 1,522 | 65,200 | 1,522 |
| 2014-06-09 | 1,538 | 1,538 | 1,505 | 1,513 | 60,200 | 1,513 |
| 2014-06-06 | 1,550 | 1,550 | 1,520 | 1,533 | 89,300 | 1,533 |
| 2014-06-05 | 1,532 | 1,565 | 1,518 | 1,542 | 143,000 | 1,542 |
| 2014-06-04 | 1,538 | 1,559 | 1,530 | 1,555 | 63,500 | 1,555 |
| 2014-06-03 | 1,526 | 1,552 | 1,480 | 1,539 | 90,600 | 1,539 |
| 2014-06-02 | 1,498 | 1,563 | 1,494 | 1,526 | 73,800 | 1,526 |
| 2014-05-30 | 1,454 | 1,527 | 1,454 | 1,494 | 119,200 | 1,494 |
| 2014-05-29 | 1,450 | 1,472 | 1,441 | 1,452 | 66,300 | 1,452 |
| 2014-05-28 | 1,450 | 1,496 | 1,446 | 1,462 | 67,400 | 1,462 |
| 2014-05-27 | 1,472 | 1,477 | 1,443 | 1,453 | 44,200 | 1,453 |
| 2014-05-26 | 1,468 | 1,478 | 1,457 | 1,472 | 21,600 | 1,472 |
| 2014-05-23 | 1,447 | 1,480 | 1,432 | 1,467 | 85,700 | 1,467 |
| 2014-05-22 | 1,432 | 1,454 | 1,416 | 1,438 | 78,100 | 1,438 |
| 2014-05-21 | 1,407 | 1,428 | 1,407 | 1,421 | 45,600 | 1,421 |
| 2014-05-20 | 1,415 | 1,435 | 1,402 | 1,407 | 75,200 | 1,407 |
| 2014-05-19 | 1,398 | 1,412 | 1,390 | 1,399 | 46,800 | 1,399 |
| 2014-05-16 | 1,416 | 1,424 | 1,390 | 1,404 | 52,500 | 1,404 |
| 2014-05-15 | 1,400 | 1,443 | 1,390 | 1,439 | 85,300 | 1,439 |
| 2014-05-14 | 1,410 | 1,450 | 1,398 | 1,430 | 89,700 | 1,430 |
| 2014-05-13 | 1,447 | 1,448 | 1,393 | 1,413 | 60,800 | 1,413 |
| 2014-05-12 | 1,431 | 1,458 | 1,406 | 1,407 | 73,600 | 1,407 |
| 2014-05-09 | 1,435 | 1,456 | 1,416 | 1,432 | 64,700 | 1,432 |
| 2014-05-08 | 1,450 | 1,478 | 1,435 | 1,444 | 80,300 | 1,444 |
| 2014-05-07 | 1,523 | 1,528 | 1,446 | 1,450 | 86,000 | 1,450 |
| 2014-05-02 | 1,500 | 1,549 | 1,490 | 1,544 | 78,800 | 1,544 |
| 2014-05-01 | 1,500 | 1,532 | 1,494 | 1,522 | 111,300 | 1,522 |
| 2014-04-30 | 1,464 | 1,530 | 1,456 | 1,516 | 147,900 | 1,516 |
| 2014-04-28 | 1,424 | 1,483 | 1,383 | 1,452 | 156,100 | 1,452 |
| 2014-04-25 | 1,450 | 1,450 | 1,413 | 1,424 | 103,500 | 1,424 |
| 2014-04-24 | 1,393 | 1,412 | 1,370 | 1,409 | 46,200 | 1,409 |
| 2014-04-23 | 1,369 | 1,398 | 1,361 | 1,396 | 34,700 | 1,396 |
| 2014-04-22 | 1,393 | 1,393 | 1,365 | 1,369 | 48,400 | 1,369 |
| 2014-04-21 | 1,384 | 1,391 | 1,368 | 1,376 | 34,200 | 1,376 |
| 2014-04-18 | 1,370 | 1,383 | 1,365 | 1,381 | 30,500 | 1,381 |
| 2014-04-17 | 1,374 | 1,379 | 1,355 | 1,367 | 51,800 | 1,367 |
| 2014-04-16 | 1,339 | 1,377 | 1,334 | 1,377 | 35,100 | 1,377 |
| 2014-04-15 | 1,300 | 1,325 | 1,298 | 1,321 | 45,200 | 1,321 |
| 2014-04-14 | 1,316 | 1,322 | 1,302 | 1,303 | 29,500 | 1,303 |
| 2014-04-11 | 1,320 | 1,343 | 1,291 | 1,317 | 83,100 | 1,317 |
| 2014-04-10 | 1,341 | 1,362 | 1,335 | 1,350 | 92,200 | 1,350 |
| 2014-04-09 | 1,325 | 1,345 | 1,303 | 1,330 | 160,600 | 1,330 |
| 2014-04-08 | 1,363 | 1,367 | 1,335 | 1,342 | 55,100 | 1,342 |
| 2014-04-07 | 1,377 | 1,382 | 1,344 | 1,364 | 67,800 | 1,364 |
| 2014-04-04 | 1,391 | 1,409 | 1,374 | 1,389 | 77,600 | 1,389 |
| 2014-04-03 | 1,400 | 1,425 | 1,400 | 1,405 | 67,800 | 1,405 |
| 2014-04-02 | 1,416 | 1,432 | 1,401 | 1,406 | 82,000 | 1,406 |
| 2014-04-01 | 1,394 | 1,434 | 1,380 | 1,416 | 83,700 | 1,416 |
| 2014-03-31 | 1,379 | 1,395 | 1,359 | 1,389 | 231,000 | 1,389 |
| 2014-03-28 | 1,383 | 1,384 | 1,327 | 1,379 | 275,000 | 1,379 |
| 2014-03-27 | 1,363 | 1,372 | 1,328 | 1,370 | 347,000 | 1,370 |
| 2014-03-26 | 1,448 | 1,448 | 1,360 | 1,370 | 527,000 | 1,370 |
| 2014-03-25 | 1,445 | 1,466 | 1,426 | 1,461 | 399,000 | 1,461 |
| 2014-03-24 | 1,306 | 1,423 | 1,306 | 1,415 | 230,000 | 1,415 |
| 2014-03-20 | 1,354 | 1,354 | 1,304 | 1,306 | 171,000 | 1,306 |
| 2014-03-19 | 1,328 | 1,354 | 1,322 | 1,349 | 156,000 | 1,349 |
| 2014-03-18 | 1,320 | 1,332 | 1,312 | 1,328 | 91,000 | 1,328 |
| 2014-03-17 | 1,323 | 1,323 | 1,292 | 1,299 | 243,000 | 1,299 |
| 2014-03-14 | 1,341 | 1,358 | 1,323 | 1,324 | 242,000 | 1,324 |
| 2014-03-13 | 1,372 | 1,380 | 1,367 | 1,370 | 110,000 | 1,370 |
| 2014-03-12 | 1,367 | 1,379 | 1,363 | 1,371 | 167,000 | 1,371 |
| 2014-03-11 | 1,362 | 1,385 | 1,362 | 1,385 | 123,000 | 1,385 |
| 2014-03-10 | 1,321 | 1,367 | 1,321 | 1,362 | 192,000 | 1,362 |
| 2014-03-07 | 1,323 | 1,337 | 1,311 | 1,332 | 167,000 | 1,332 |
| 2014-03-06 | 1,317 | 1,332 | 1,308 | 1,322 | 140,000 | 1,322 |
| 2014-03-05 | 1,324 | 1,334 | 1,318 | 1,318 | 90,000 | 1,318 |
| 2014-03-04 | 1,281 | 1,312 | 1,281 | 1,308 | 135,000 | 1,308 |
| 2014-03-03 | 1,320 | 1,320 | 1,287 | 1,304 | 157,000 | 1,304 |
| 2014-02-28 | 1,326 | 1,335 | 1,301 | 1,332 | 184,000 | 1,332 |
| 2014-02-27 | 1,324 | 1,341 | 1,314 | 1,331 | 264,000 | 1,331 |
| 2014-02-26 | 1,316 | 1,333 | 1,312 | 1,324 | 130,000 | 1,324 |
| 2014-02-25 | 1,344 | 1,350 | 1,311 | 1,335 | 247,000 | 1,335 |
| 2014-02-24 | 1,336 | 1,343 | 1,319 | 1,336 | 134,000 | 1,336 |
| 2014-02-21 | 1,311 | 1,340 | 1,311 | 1,336 | 228,000 | 1,336 |
| 2014-02-20 | 1,369 | 1,369 | 1,306 | 1,307 | 163,000 | 1,307 |
| 2014-02-19 | 1,356 | 1,374 | 1,355 | 1,369 | 191,000 | 1,369 |
| 2014-02-18 | 1,347 | 1,383 | 1,347 | 1,375 | 231,000 | 1,375 |
| 2014-02-17 | 1,343 | 1,360 | 1,327 | 1,357 | 195,000 | 1,357 |
| 2014-02-14 | 1,330 | 1,339 | 1,322 | 1,335 | 229,000 | 1,335 |
| 2014-02-13 | 1,314 | 1,339 | 1,314 | 1,331 | 319,000 | 1,331 |
| 2014-02-12 | 1,280 | 1,359 | 1,280 | 1,324 | 253,000 | 1,324 |
| 2014-02-10 | 1,275 | 1,280 | 1,256 | 1,276 | 197,000 | 1,276 |
| 2014-02-07 | 1,261 | 1,274 | 1,253 | 1,269 | 149,000 | 1,269 |
| 2014-02-06 | 1,237 | 1,267 | 1,220 | 1,256 | 269,000 | 1,256 |
| 2014-02-05 | 1,230 | 1,244 | 1,210 | 1,237 | 295,000 | 1,237 |
| 2014-02-04 | 1,259 | 1,280 | 1,227 | 1,230 | 276,000 | 1,230 |
| 2014-02-03 | 1,281 | 1,303 | 1,256 | 1,289 | 300,000 | 1,289 |
| 2014-01-31 | 1,302 | 1,321 | 1,300 | 1,320 | 248,000 | 1,320 |
| 2014-01-30 | 1,300 | 1,317 | 1,286 | 1,298 | 208,000 | 1,298 |
| 2014-01-29 | 1,283 | 1,338 | 1,274 | 1,336 | 212,000 | 1,336 |
| 2014-01-28 | 1,301 | 1,301 | 1,285 | 1,285 | 79,000 | 1,285 |
| 2014-01-27 | 1,281 | 1,311 | 1,281 | 1,301 | 127,000 | 1,301 |
| 2014-01-24 | 1,372 | 1,372 | 1,327 | 1,335 | 101,000 | 1,335 |
| 2014-01-23 | 1,403 | 1,412 | 1,371 | 1,376 | 51,000 | 1,376 |
| 2014-01-22 | 1,388 | 1,400 | 1,375 | 1,398 | 94,000 | 1,398 |
| 2014-01-21 | 1,381 | 1,395 | 1,381 | 1,388 | 101,000 | 1,388 |
| 2014-01-20 | 1,374 | 1,384 | 1,372 | 1,380 | 83,000 | 1,380 |
| 2014-01-17 | 1,365 | 1,383 | 1,352 | 1,376 | 115,000 | 1,376 |
| 2014-01-16 | 1,403 | 1,403 | 1,364 | 1,366 | 90,000 | 1,366 |
| 2014-01-15 | 1,376 | 1,403 | 1,376 | 1,392 | 118,000 | 1,392 |
| 2014-01-14 | 1,406 | 1,422 | 1,382 | 1,386 | 78,000 | 1,386 |
| 2014-01-10 | 1,406 | 1,426 | 1,406 | 1,426 | 74,000 | 1,426 |
| 2014-01-09 | 1,429 | 1,433 | 1,417 | 1,426 | 113,000 | 1,426 |
| 2014-01-08 | 1,418 | 1,430 | 1,418 | 1,430 | 94,000 | 1,430 |
| 2014-01-07 | 1,409 | 1,430 | 1,406 | 1,419 | 152,000 | 1,419 |
| 2014-01-06 | 1,422 | 1,422 | 1,362 | 1,414 | 284,000 | 1,414 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
