1963 日揮ホールディングス(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 | 2,503 | 2,513.5 | 2,490.5 | 2,492 | 1,235,000 | 2,492 |
| 2014-12-29 | 2,570 | 2,575 | 2,503 | 2,515.5 | 1,168,000 | 2,515.50 |
| 2014-12-26 | 2,506 | 2,569 | 2,506 | 2,559 | 1,018,000 | 2,559 |
| 2014-12-25 | 2,505.5 | 2,520 | 2,500.5 | 2,509 | 862,000 | 2,509 |
| 2014-12-24 | 2,550 | 2,568 | 2,520 | 2,526.5 | 1,455,000 | 2,526.50 |
| 2014-12-22 | 2,528 | 2,550 | 2,518 | 2,542.5 | 1,681,000 | 2,542.50 |
| 2014-12-19 | 2,536 | 2,545.5 | 2,492.5 | 2,527.5 | 2,923,000 | 2,527.50 |
| 2014-12-18 | 2,463 | 2,527 | 2,424.5 | 2,510 | 3,468,000 | 2,510 |
| 2014-12-17 | 2,308.5 | 2,405 | 2,306 | 2,386.5 | 2,752,000 | 2,386.50 |
| 2014-12-16 | 2,361.5 | 2,363 | 2,296 | 2,336 | 3,980,000 | 2,336 |
| 2014-12-15 | 2,455 | 2,473 | 2,363 | 2,411.5 | 3,872,000 | 2,411.50 |
| 2014-12-12 | 2,514 | 2,539.5 | 2,498.5 | 2,498.5 | 3,604,000 | 2,498.50 |
| 2014-12-11 | 2,517.5 | 2,517.5 | 2,465.5 | 2,492.5 | 2,165,000 | 2,492.50 |
| 2014-12-10 | 2,490 | 2,553 | 2,455 | 2,548 | 2,979,000 | 2,548 |
| 2014-12-09 | 2,530 | 2,532 | 2,483 | 2,496 | 2,868,000 | 2,496 |
| 2014-12-08 | 2,588 | 2,594 | 2,540 | 2,551.5 | 2,599,000 | 2,551.50 |
| 2014-12-05 | 2,625 | 2,627.5 | 2,582 | 2,587.5 | 2,493,000 | 2,587.50 |
| 2014-12-04 | 2,716.5 | 2,740 | 2,659 | 2,664 | 1,855,000 | 2,664 |
| 2014-12-03 | 2,688 | 2,731.5 | 2,683.5 | 2,713 | 3,144,000 | 2,713 |
| 2014-12-02 | 2,588 | 2,652.5 | 2,575 | 2,646.5 | 2,683,000 | 2,646.50 |
| 2014-12-01 | 2,558 | 2,565.5 | 2,532 | 2,555 | 2,630,000 | 2,555 |
| 2014-11-28 | 2,574 | 2,580 | 2,520 | 2,553.5 | 3,276,000 | 2,553.50 |
| 2014-11-27 | 2,618.5 | 2,630.5 | 2,592 | 2,597 | 1,966,000 | 2,597 |
| 2014-11-26 | 2,642 | 2,644.5 | 2,617 | 2,635 | 1,787,000 | 2,635 |
| 2014-11-25 | 2,661 | 2,677.5 | 2,646 | 2,652 | 1,645,000 | 2,652 |
| 2014-11-21 | 2,641.5 | 2,653 | 2,601 | 2,642.5 | 2,160,000 | 2,642.50 |
| 2014-11-20 | 2,662 | 2,672.5 | 2,633 | 2,648.5 | 2,085,000 | 2,648.50 |
| 2014-11-19 | 2,662 | 2,712 | 2,654 | 2,657 | 3,545,000 | 2,657 |
| 2014-11-18 | 2,753 | 2,753 | 2,704.5 | 2,729.5 | 1,733,000 | 2,729.50 |
| 2014-11-17 | 2,783 | 2,790 | 2,698.5 | 2,706 | 2,815,000 | 2,706 |
| 2014-11-14 | 2,880 | 2,880.5 | 2,782.5 | 2,808 | 4,769,000 | 2,808 |
| 2014-11-13 | 2,901.5 | 2,907 | 2,855.5 | 2,887.5 | 2,412,000 | 2,887.50 |
| 2014-11-12 | 2,980 | 2,981.5 | 2,921 | 2,941.5 | 2,388,000 | 2,941.50 |
| 2014-11-11 | 2,844 | 3,045 | 2,841 | 3,012.5 | 4,069,000 | 3,012.50 |
| 2014-11-10 | 2,864 | 2,871.5 | 2,836.5 | 2,867.5 | 1,207,000 | 2,867.50 |
| 2014-11-07 | 2,859 | 2,873.5 | 2,842.5 | 2,861 | 1,539,000 | 2,861 |
| 2014-11-06 | 2,869.5 | 2,879 | 2,801 | 2,817 | 1,455,000 | 2,817 |
| 2014-11-05 | 2,816.5 | 2,878 | 2,816 | 2,869.5 | 1,817,000 | 2,869.50 |
| 2014-11-04 | 2,958 | 2,959.5 | 2,814 | 2,816 | 2,535,000 | 2,816 |
| 2014-10-31 | 2,743.5 | 2,850 | 2,742 | 2,817.5 | 2,153,000 | 2,817.50 |
| 2014-10-30 | 2,704 | 2,744 | 2,699.5 | 2,723 | 1,044,000 | 2,723 |
| 2014-10-29 | 2,661 | 2,727 | 2,661 | 2,716.5 | 1,094,000 | 2,716.50 |
| 2014-10-28 | 2,650 | 2,683.5 | 2,639.5 | 2,649.5 | 887,000 | 2,649.50 |
| 2014-10-27 | 2,642.5 | 2,661 | 2,628.5 | 2,649.5 | 980,000 | 2,649.50 |
| 2014-10-24 | 2,638 | 2,651 | 2,619.5 | 2,625.5 | 1,292,000 | 2,625.50 |
| 2014-10-23 | 2,570 | 2,618 | 2,570 | 2,607 | 1,798,000 | 2,607 |
| 2014-10-22 | 2,539 | 2,598.5 | 2,536 | 2,583.5 | 2,117,000 | 2,583.50 |
| 2014-10-21 | 2,545.5 | 2,547 | 2,457.5 | 2,466.5 | 1,311,000 | 2,466.50 |
| 2014-10-20 | 2,536 | 2,547 | 2,496.5 | 2,527.5 | 2,019,000 | 2,527.50 |
| 2014-10-17 | 2,542.5 | 2,557 | 2,467 | 2,467 | 1,832,000 | 2,467 |
| 2014-10-16 | 2,539.5 | 2,564 | 2,525.5 | 2,549 | 1,577,000 | 2,549 |
| 2014-10-15 | 2,610.5 | 2,628 | 2,593 | 2,618 | 1,258,000 | 2,618 |
| 2014-10-14 | 2,602 | 2,668 | 2,588 | 2,610 | 2,413,000 | 2,610 |
| 2014-10-10 | 2,690 | 2,704 | 2,650 | 2,668 | 2,142,000 | 2,668 |
| 2014-10-09 | 2,790 | 2,806 | 2,741 | 2,748.5 | 1,352,000 | 2,748.50 |
| 2014-10-08 | 2,800 | 2,800.5 | 2,765 | 2,785 | 1,149,000 | 2,785 |
| 2014-10-07 | 2,869 | 2,870.5 | 2,830 | 2,841 | 1,175,000 | 2,841 |
| 2014-10-06 | 2,882.5 | 2,893 | 2,859 | 2,874.5 | 961,000 | 2,874.50 |
| 2014-10-03 | 2,848.5 | 2,865.5 | 2,831 | 2,850 | 1,455,000 | 2,850 |
| 2014-10-02 | 2,940 | 2,942 | 2,876.5 | 2,878 | 1,657,000 | 2,878 |
| 2014-10-01 | 2,998.5 | 2,999.5 | 2,966.5 | 2,971.5 | 1,076,000 | 2,971.50 |
| 2014-09-30 | 3,002 | 3,012 | 2,963.5 | 2,994 | 1,228,000 | 2,994 |
| 2014-09-29 | 3,022.5 | 3,047.5 | 3,017.5 | 3,021 | 690,000 | 3,021 |
| 2014-09-26 | 2,980 | 3,019.5 | 2,975.5 | 3,011.5 | 1,170,000 | 3,011.50 |
| 2014-09-25 | 2,968 | 3,022 | 2,962 | 3,018.5 | 1,236,000 | 3,018.50 |
| 2014-09-24 | 2,933 | 2,966 | 2,931.5 | 2,953.5 | 1,239,000 | 2,953.50 |
| 2014-09-22 | 2,960 | 2,965 | 2,921.5 | 2,942.5 | 1,019,000 | 2,942.50 |
| 2014-09-19 | 2,925.5 | 2,956 | 2,912 | 2,947 | 1,336,000 | 2,947 |
| 2014-09-18 | 2,942 | 2,948 | 2,906.5 | 2,907.5 | 2,244,000 | 2,907.50 |
| 2014-09-17 | 2,940.5 | 2,952.5 | 2,928.5 | 2,930 | 929,000 | 2,930 |
| 2014-09-16 | 2,953 | 2,970 | 2,937.5 | 2,941 | 1,073,000 | 2,941 |
| 2014-09-12 | 2,989.5 | 2,998.5 | 2,951 | 2,955.5 | 3,481,000 | 2,955.50 |
| 2014-09-11 | 3,025 | 3,027 | 3,005 | 3,009.5 | 1,040,000 | 3,009.50 |
| 2014-09-10 | 3,015.5 | 3,026.5 | 3,004.5 | 3,020.5 | 1,134,000 | 3,020.50 |
| 2014-09-09 | 3,027.5 | 3,041 | 3,001.5 | 3,021.5 | 815,000 | 3,021.50 |
| 2014-09-08 | 2,995 | 3,018.5 | 2,990.5 | 2,996.5 | 1,161,000 | 2,996.50 |
| 2014-09-05 | 3,041.5 | 3,041.5 | 2,995 | 3,001.5 | 1,488,000 | 3,001.50 |
| 2014-09-04 | 3,051 | 3,065 | 3,032 | 3,032 | 778,000 | 3,032 |
| 2014-09-03 | 3,058 | 3,069 | 3,049 | 3,054.5 | 935,000 | 3,054.50 |
| 2014-09-02 | 3,026 | 3,080 | 3,016 | 3,053 | 967,000 | 3,053 |
| 2014-09-01 | 3,021.5 | 3,028 | 3,005 | 3,026.5 | 482,000 | 3,026.50 |
| 2014-08-29 | 3,020.5 | 3,027 | 3,003 | 3,011 | 1,084,000 | 3,011 |
| 2014-08-28 | 3,050.5 | 3,062 | 3,041 | 3,054 | 580,000 | 3,054 |
| 2014-08-27 | 3,073 | 3,085.5 | 3,058.5 | 3,068 | 578,000 | 3,068 |
| 2014-08-26 | 3,062 | 3,077.5 | 3,048.5 | 3,070.5 | 724,000 | 3,070.50 |
| 2014-08-25 | 3,052.5 | 3,069 | 3,038.5 | 3,054 | 643,000 | 3,054 |
| 2014-08-22 | 3,077 | 3,078.5 | 3,040 | 3,043 | 500,000 | 3,043 |
| 2014-08-21 | 3,064.5 | 3,074.5 | 3,039.5 | 3,072 | 782,000 | 3,072 |
| 2014-08-20 | 3,051 | 3,067 | 3,027.5 | 3,033 | 754,000 | 3,033 |
| 2014-08-19 | 3,030 | 3,037 | 3,004 | 3,025 | 1,339,000 | 3,025 |
| 2014-08-18 | 3,040 | 3,049 | 2,991.5 | 3,006 | 889,000 | 3,006 |
| 2014-08-15 | 3,026.5 | 3,083.5 | 3,023 | 3,051.5 | 937,000 | 3,051.50 |
| 2014-08-14 | 2,990 | 3,030 | 2,990 | 3,025.5 | 893,000 | 3,025.50 |
| 2014-08-13 | 2,980 | 2,999 | 2,951.5 | 2,985 | 824,000 | 2,985 |
| 2014-08-12 | 2,992 | 3,022 | 2,971 | 3,000 | 1,289,000 | 3,000 |
| 2014-08-11 | 2,912 | 3,031 | 2,890 | 2,992.5 | 2,460,000 | 2,992.50 |
| 2014-08-08 | 2,988 | 3,011.5 | 2,905.5 | 2,905.5 | 2,113,000 | 2,905.50 |
| 2014-08-07 | 3,040 | 3,055.5 | 2,995 | 3,023.5 | 1,729,000 | 3,023.50 |
| 2014-08-06 | 3,070 | 3,093 | 3,040 | 3,052 | 1,008,000 | 3,052 |
| 2014-08-05 | 3,100 | 3,116 | 3,082.5 | 3,084.5 | 988,000 | 3,084.50 |
| 2014-08-04 | 3,112.5 | 3,149 | 3,112.5 | 3,124 | 737,000 | 3,124 |
| 2014-08-01 | 3,107.5 | 3,148 | 3,100 | 3,135 | 730,000 | 3,135 |
| 2014-07-31 | 3,141 | 3,178.5 | 3,141 | 3,144 | 1,301,000 | 3,144 |
| 2014-07-30 | 3,167 | 3,185 | 3,127.5 | 3,131 | 1,826,000 | 3,131 |
| 2014-07-29 | 3,200 | 3,238.5 | 3,196 | 3,217.5 | 1,303,000 | 3,217.50 |
| 2014-07-28 | 3,172 | 3,199.5 | 3,158 | 3,182.5 | 987,000 | 3,182.50 |
| 2014-07-25 | 3,171 | 3,177 | 3,140 | 3,157 | 801,000 | 3,157 |
| 2014-07-24 | 3,120 | 3,179 | 3,120 | 3,161 | 1,585,000 | 3,161 |
| 2014-07-23 | 3,070.5 | 3,105.5 | 3,054 | 3,100.5 | 744,000 | 3,100.50 |
| 2014-07-22 | 3,052.5 | 3,080.5 | 3,052.5 | 3,065 | 810,000 | 3,065 |
| 2014-07-18 | 3,037 | 3,054 | 3,031 | 3,052 | 815,000 | 3,052 |
| 2014-07-17 | 3,074 | 3,109 | 3,074 | 3,083 | 711,000 | 3,083 |
| 2014-07-16 | 3,092 | 3,107 | 3,060 | 3,061 | 1,197,000 | 3,061 |
| 2014-07-15 | 3,111 | 3,125 | 3,080 | 3,091 | 666,000 | 3,091 |
| 2014-07-14 | 3,054 | 3,080 | 3,038 | 3,073 | 634,000 | 3,073 |
| 2014-07-11 | 3,051 | 3,069 | 3,029 | 3,046 | 1,471,000 | 3,046 |
| 2014-07-10 | 3,091 | 3,107 | 3,081 | 3,088 | 733,000 | 3,088 |
| 2014-07-09 | 3,058 | 3,106 | 3,051 | 3,104 | 1,196,000 | 3,104 |
| 2014-07-08 | 3,074 | 3,097 | 3,050 | 3,078 | 1,102,000 | 3,078 |
| 2014-07-07 | 3,090 | 3,105 | 3,082 | 3,082 | 936,000 | 3,082 |
| 2014-07-04 | 3,080 | 3,096 | 3,072 | 3,090 | 1,002,000 | 3,090 |
| 2014-07-03 | 3,088 | 3,092 | 3,068 | 3,074 | 793,000 | 3,074 |
| 2014-07-02 | 3,080 | 3,118 | 3,080 | 3,092 | 945,000 | 3,092 |
| 2014-07-01 | 3,079 | 3,130 | 3,079 | 3,111 | 1,016,000 | 3,111 |
| 2014-06-30 | 3,104 | 3,118 | 3,071 | 3,078 | 729,000 | 3,078 |
| 2014-06-27 | 3,150 | 3,181 | 3,100 | 3,101 | 1,549,000 | 3,101 |
| 2014-06-26 | 3,112 | 3,139 | 3,100 | 3,136 | 1,263,000 | 3,136 |
| 2014-06-25 | 3,080 | 3,113 | 3,066 | 3,084 | 1,056,000 | 3,084 |
| 2014-06-24 | 3,066 | 3,108 | 3,050 | 3,101 | 1,307,000 | 3,101 |
| 2014-06-23 | 3,065 | 3,117 | 3,065 | 3,103 | 1,285,000 | 3,103 |
| 2014-06-20 | 3,144 | 3,150 | 3,090 | 3,099 | 1,588,000 | 3,099 |
| 2014-06-19 | 3,131 | 3,171 | 3,116 | 3,148 | 1,267,000 | 3,148 |
| 2014-06-18 | 3,098 | 3,140 | 3,096 | 3,131 | 943,000 | 3,131 |
| 2014-06-17 | 3,117 | 3,129 | 3,097 | 3,103 | 656,000 | 3,103 |
| 2014-06-16 | 3,116 | 3,133 | 3,089 | 3,101 | 972,000 | 3,101 |
| 2014-06-13 | 3,050 | 3,117 | 3,045 | 3,109 | 2,176,000 | 3,109 |
| 2014-06-12 | 3,113 | 3,115 | 3,061 | 3,092 | 976,000 | 3,092 |
| 2014-06-11 | 3,103 | 3,138 | 3,103 | 3,129 | 934,000 | 3,129 |
| 2014-06-10 | 3,145 | 3,180 | 3,107 | 3,114 | 1,282,000 | 3,114 |
| 2014-06-09 | 3,098 | 3,130 | 3,087 | 3,123 | 1,690,000 | 3,123 |
| 2014-06-06 | 3,060 | 3,080 | 3,043 | 3,046 | 1,672,000 | 3,046 |
| 2014-06-05 | 3,054 | 3,082 | 3,050 | 3,071 | 1,390,000 | 3,071 |
| 2014-06-04 | 3,093 | 3,099 | 3,056 | 3,074 | 1,167,000 | 3,074 |
| 2014-06-03 | 3,079 | 3,094 | 3,052 | 3,074 | 1,573,000 | 3,074 |
| 2014-06-02 | 2,957 | 3,055 | 2,945 | 3,034 | 2,037,000 | 3,034 |
| 2014-05-30 | 2,950 | 2,960 | 2,907 | 2,924 | 2,139,000 | 2,924 |
| 2014-05-29 | 2,913 | 2,929 | 2,898 | 2,919 | 1,235,000 | 2,919 |
| 2014-05-28 | 2,928 | 2,940 | 2,908 | 2,927 | 1,197,000 | 2,927 |
| 2014-05-27 | 2,931 | 2,958 | 2,912 | 2,942 | 1,784,000 | 2,942 |
| 2014-05-26 | 2,934 | 2,944 | 2,921 | 2,938 | 1,141,000 | 2,938 |
| 2014-05-23 | 2,904 | 2,940 | 2,896 | 2,916 | 1,710,000 | 2,916 |
| 2014-05-22 | 2,885 | 2,908 | 2,852 | 2,899 | 1,441,000 | 2,899 |
| 2014-05-21 | 2,868 | 2,911 | 2,851 | 2,887 | 1,608,000 | 2,887 |
| 2014-05-20 | 2,828 | 2,885 | 2,816 | 2,876 | 2,865,000 | 2,876 |
| 2014-05-19 | 2,860 | 2,880 | 2,815 | 2,818 | 2,077,000 | 2,818 |
| 2014-05-16 | 2,845 | 2,924 | 2,818 | 2,916 | 3,331,000 | 2,916 |
| 2014-05-15 | 2,926 | 2,947 | 2,852 | 2,871 | 4,366,000 | 2,871 |
| 2014-05-14 | 3,350 | 3,358 | 2,862 | 2,910 | 6,918,000 | 2,910 |
| 2014-05-13 | 3,340 | 3,382 | 3,328 | 3,358 | 1,198,000 | 3,358 |
| 2014-05-12 | 3,311 | 3,347 | 3,301 | 3,306 | 663,000 | 3,306 |
| 2014-05-09 | 3,319 | 3,350 | 3,295 | 3,330 | 862,000 | 3,330 |
| 2014-05-08 | 3,306 | 3,355 | 3,285 | 3,325 | 958,000 | 3,325 |
| 2014-05-07 | 3,255 | 3,295 | 3,255 | 3,260 | 1,564,000 | 3,260 |
| 2014-05-02 | 3,341 | 3,395 | 3,315 | 3,365 | 1,005,000 | 3,365 |
| 2014-05-01 | 3,309 | 3,379 | 3,307 | 3,364 | 951,000 | 3,364 |
| 2014-04-30 | 3,315 | 3,346 | 3,301 | 3,310 | 1,224,000 | 3,310 |
| 2014-04-28 | 3,321 | 3,335 | 3,276 | 3,294 | 1,323,000 | 3,294 |
| 2014-04-25 | 3,369 | 3,412 | 3,351 | 3,364 | 1,481,000 | 3,364 |
| 2014-04-24 | 3,447 | 3,460 | 3,380 | 3,394 | 817,000 | 3,394 |
| 2014-04-23 | 3,458 | 3,498 | 3,412 | 3,441 | 881,000 | 3,441 |
| 2014-04-22 | 3,487 | 3,501 | 3,459 | 3,464 | 1,198,000 | 3,464 |
| 2014-04-21 | 3,500 | 3,526 | 3,425 | 3,462 | 1,348,000 | 3,462 |
| 2014-04-18 | 3,571 | 3,595 | 3,551 | 3,577 | 529,000 | 3,577 |
| 2014-04-17 | 3,478 | 3,571 | 3,478 | 3,560 | 1,037,000 | 3,560 |
| 2014-04-16 | 3,405 | 3,499 | 3,387 | 3,493 | 1,079,000 | 3,493 |
| 2014-04-15 | 3,491 | 3,494 | 3,395 | 3,405 | 855,000 | 3,405 |
| 2014-04-14 | 3,350 | 3,434 | 3,350 | 3,412 | 1,172,000 | 3,412 |
| 2014-04-11 | 3,385 | 3,436 | 3,351 | 3,355 | 2,387,000 | 3,355 |
| 2014-04-10 | 3,500 | 3,517 | 3,461 | 3,479 | 913,000 | 3,479 |
| 2014-04-09 | 3,524 | 3,539 | 3,454 | 3,460 | 1,060,000 | 3,460 |
| 2014-04-08 | 3,633 | 3,634 | 3,592 | 3,592 | 706,000 | 3,592 |
| 2014-04-07 | 3,646 | 3,679 | 3,618 | 3,659 | 579,000 | 3,659 |
| 2014-04-04 | 3,645 | 3,679 | 3,645 | 3,665 | 725,000 | 3,665 |
| 2014-04-03 | 3,681 | 3,696 | 3,631 | 3,683 | 1,417,000 | 3,683 |
| 2014-04-02 | 3,605 | 3,666 | 3,602 | 3,619 | 1,696,000 | 3,619 |
| 2014-04-01 | 3,600 | 3,615 | 3,543 | 3,556 | 1,358,000 | 3,556 |
| 2014-03-31 | 3,622 | 3,632 | 3,552 | 3,590 | 739,000 | 3,590 |
| 2014-03-28 | 3,536 | 3,599 | 3,516 | 3,581 | 1,125,000 | 3,581 |
| 2014-03-27 | 3,445 | 3,545 | 3,400 | 3,532 | 1,285,000 | 3,532 |
| 2014-03-26 | 3,466 | 3,543 | 3,460 | 3,524 | 1,514,000 | 3,524 |
| 2014-03-25 | 3,425 | 3,464 | 3,412 | 3,414 | 971,000 | 3,414 |
| 2014-03-24 | 3,567 | 3,584 | 3,468 | 3,478 | 1,680,000 | 3,478 |
| 2014-03-20 | 3,589 | 3,590 | 3,463 | 3,463 | 1,005,000 | 3,463 |
| 2014-03-19 | 3,571 | 3,617 | 3,519 | 3,579 | 889,000 | 3,579 |
| 2014-03-18 | 3,641 | 3,655 | 3,553 | 3,558 | 676,000 | 3,558 |
| 2014-03-17 | 3,530 | 3,588 | 3,506 | 3,555 | 1,246,000 | 3,555 |
| 2014-03-14 | 3,615 | 3,624 | 3,530 | 3,538 | 3,238,000 | 3,538 |
| 2014-03-13 | 3,640 | 3,682 | 3,633 | 3,654 | 826,000 | 3,654 |
| 2014-03-12 | 3,674 | 3,706 | 3,651 | 3,655 | 1,344,000 | 3,655 |
| 2014-03-11 | 3,735 | 3,745 | 3,692 | 3,719 | 667,000 | 3,719 |
| 2014-03-10 | 3,710 | 3,747 | 3,694 | 3,697 | 958,000 | 3,697 |
| 2014-03-07 | 3,767 | 3,785 | 3,718 | 3,748 | 1,161,000 | 3,748 |
| 2014-03-06 | 3,719 | 3,794 | 3,705 | 3,786 | 737,000 | 3,786 |
| 2014-03-05 | 3,730 | 3,767 | 3,710 | 3,746 | 776,000 | 3,746 |
| 2014-03-04 | 3,631 | 3,731 | 3,622 | 3,719 | 842,000 | 3,719 |
| 2014-03-03 | 3,716 | 3,754 | 3,630 | 3,663 | 1,113,000 | 3,663 |
| 2014-02-28 | 3,765 | 3,814 | 3,738 | 3,763 | 744,000 | 3,763 |
| 2014-02-27 | 3,820 | 3,830 | 3,760 | 3,805 | 958,000 | 3,805 |
| 2014-02-26 | 3,726 | 3,815 | 3,715 | 3,795 | 1,841,000 | 3,795 |
| 2014-02-25 | 3,740 | 3,786 | 3,726 | 3,775 | 1,212,000 | 3,775 |
| 2014-02-24 | 3,680 | 3,730 | 3,620 | 3,675 | 1,331,000 | 3,675 |
| 2014-02-21 | 3,665 | 3,720 | 3,660 | 3,702 | 1,353,000 | 3,702 |
| 2014-02-20 | 3,723 | 3,738 | 3,640 | 3,642 | 1,726,000 | 3,642 |
| 2014-02-19 | 3,703 | 3,759 | 3,701 | 3,753 | 584,000 | 3,753 |
| 2014-02-18 | 3,728 | 3,789 | 3,670 | 3,763 | 1,235,000 | 3,763 |
| 2014-02-17 | 3,669 | 3,704 | 3,628 | 3,694 | 799,000 | 3,694 |
| 2014-02-14 | 3,739 | 3,776 | 3,662 | 3,667 | 2,143,000 | 3,667 |
| 2014-02-13 | 3,681 | 3,720 | 3,663 | 3,680 | 1,243,000 | 3,680 |
| 2014-02-12 | 3,783 | 3,805 | 3,701 | 3,718 | 1,536,000 | 3,718 |
| 2014-02-10 | 3,674 | 3,704 | 3,660 | 3,692 | 1,403,000 | 3,692 |
| 2014-02-07 | 3,700 | 3,718 | 3,625 | 3,651 | 1,570,000 | 3,651 |
| 2014-02-06 | 3,710 | 3,739 | 3,645 | 3,645 | 1,064,000 | 3,645 |
| 2014-02-05 | 3,702 | 3,754 | 3,660 | 3,718 | 1,330,000 | 3,718 |
| 2014-02-04 | 3,716 | 3,738 | 3,632 | 3,632 | 1,781,000 | 3,632 |
| 2014-02-03 | 3,862 | 3,891 | 3,822 | 3,822 | 893,000 | 3,822 |
| 2014-01-31 | 3,991 | 3,994 | 3,880 | 3,914 | 855,000 | 3,914 |
| 2014-01-30 | 4,023 | 4,033 | 3,951 | 3,984 | 1,022,000 | 3,984 |
| 2014-01-29 | 3,980 | 4,075 | 3,980 | 4,074 | 984,000 | 4,074 |
| 2014-01-28 | 3,969 | 3,990 | 3,922 | 3,922 | 891,000 | 3,922 |
| 2014-01-27 | 3,976 | 3,995 | 3,941 | 3,945 | 1,251,000 | 3,945 |
| 2014-01-24 | 4,050 | 4,101 | 4,012 | 4,046 | 1,476,000 | 4,046 |
| 2014-01-23 | 4,155 | 4,190 | 4,106 | 4,137 | 1,364,000 | 4,137 |
| 2014-01-22 | 4,102 | 4,117 | 4,050 | 4,085 | 1,522,000 | 4,085 |
| 2014-01-21 | 4,174 | 4,189 | 4,134 | 4,160 | 960,000 | 4,160 |
| 2014-01-20 | 4,239 | 4,239 | 4,127 | 4,143 | 1,126,000 | 4,143 |
| 2014-01-17 | 4,151 | 4,259 | 4,135 | 4,240 | 1,687,000 | 4,240 |
| 2014-01-16 | 4,150 | 4,206 | 4,140 | 4,146 | 2,226,000 | 4,146 |
| 2014-01-15 | 4,100 | 4,200 | 4,100 | 4,200 | 2,073,000 | 4,200 |
| 2014-01-14 | 4,020 | 4,129 | 4,000 | 4,011 | 2,540,000 | 4,011 |
| 2014-01-10 | 3,975 | 4,005 | 3,915 | 4,005 | 2,072,000 | 4,005 |
| 2014-01-09 | 4,085 | 4,085 | 4,010 | 4,020 | 915,000 | 4,020 |
| 2014-01-08 | 4,035 | 4,115 | 4,015 | 4,105 | 1,025,000 | 4,105 |
| 2014-01-07 | 4,010 | 4,030 | 3,980 | 3,980 | 1,043,000 | 3,980 |
| 2014-01-06 | 4,100 | 4,135 | 4,005 | 4,020 | 1,453,000 | 4,020 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
