1969 高砂熱学工業(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 | 1,557 | 1,574 | 1,534 | 1,547 | 239,500 | 1,547 |
| 2014-12-29 | 1,550 | 1,578 | 1,523 | 1,548 | 186,700 | 1,548 |
| 2014-12-26 | 1,538 | 1,549 | 1,533 | 1,546 | 115,400 | 1,546 |
| 2014-12-25 | 1,533 | 1,545 | 1,526 | 1,535 | 87,100 | 1,535 |
| 2014-12-24 | 1,532 | 1,540 | 1,520 | 1,538 | 115,100 | 1,538 |
| 2014-12-22 | 1,502 | 1,526 | 1,492 | 1,526 | 188,900 | 1,526 |
| 2014-12-19 | 1,536 | 1,542 | 1,497 | 1,507 | 298,100 | 1,507 |
| 2014-12-18 | 1,499 | 1,530 | 1,488 | 1,520 | 312,600 | 1,520 |
| 2014-12-17 | 1,478 | 1,487 | 1,464 | 1,464 | 258,900 | 1,464 |
| 2014-12-16 | 1,480 | 1,498 | 1,472 | 1,481 | 278,700 | 1,481 |
| 2014-12-15 | 1,503 | 1,519 | 1,498 | 1,503 | 221,700 | 1,503 |
| 2014-12-12 | 1,484 | 1,533 | 1,484 | 1,513 | 375,000 | 1,513 |
| 2014-12-11 | 1,500 | 1,515 | 1,490 | 1,498 | 330,700 | 1,498 |
| 2014-12-10 | 1,548 | 1,555 | 1,525 | 1,528 | 403,600 | 1,528 |
| 2014-12-09 | 1,510 | 1,569 | 1,510 | 1,562 | 415,500 | 1,562 |
| 2014-12-08 | 1,598 | 1,606 | 1,531 | 1,537 | 537,800 | 1,537 |
| 2014-12-05 | 1,559 | 1,611 | 1,554 | 1,597 | 780,000 | 1,597 |
| 2014-12-04 | 1,550 | 1,586 | 1,534 | 1,573 | 909,600 | 1,573 |
| 2014-12-03 | 1,533 | 1,549 | 1,524 | 1,546 | 289,600 | 1,546 |
| 2014-12-02 | 1,508 | 1,527 | 1,493 | 1,522 | 235,200 | 1,522 |
| 2014-12-01 | 1,513 | 1,530 | 1,507 | 1,520 | 185,000 | 1,520 |
| 2014-11-28 | 1,503 | 1,519 | 1,486 | 1,513 | 244,400 | 1,513 |
| 2014-11-27 | 1,495 | 1,518 | 1,492 | 1,502 | 320,600 | 1,502 |
| 2014-11-26 | 1,472 | 1,494 | 1,472 | 1,487 | 195,000 | 1,487 |
| 2014-11-25 | 1,459 | 1,483 | 1,459 | 1,472 | 256,000 | 1,472 |
| 2014-11-21 | 1,432 | 1,457 | 1,421 | 1,447 | 240,800 | 1,447 |
| 2014-11-20 | 1,447 | 1,447 | 1,422 | 1,430 | 152,300 | 1,430 |
| 2014-11-19 | 1,422 | 1,450 | 1,385 | 1,428 | 380,800 | 1,428 |
| 2014-11-18 | 1,380 | 1,425 | 1,379 | 1,422 | 340,000 | 1,422 |
| 2014-11-17 | 1,356 | 1,384 | 1,349 | 1,371 | 232,700 | 1,371 |
| 2014-11-14 | 1,419 | 1,420 | 1,351 | 1,370 | 337,600 | 1,370 |
| 2014-11-13 | 1,390 | 1,412 | 1,369 | 1,403 | 225,900 | 1,403 |
| 2014-11-12 | 1,445 | 1,445 | 1,394 | 1,395 | 391,400 | 1,395 |
| 2014-11-11 | 1,370 | 1,430 | 1,358 | 1,415 | 305,000 | 1,415 |
| 2014-11-10 | 1,373 | 1,394 | 1,369 | 1,380 | 107,600 | 1,380 |
| 2014-11-07 | 1,418 | 1,420 | 1,391 | 1,394 | 137,000 | 1,394 |
| 2014-11-06 | 1,443 | 1,443 | 1,414 | 1,418 | 208,000 | 1,418 |
| 2014-11-05 | 1,428 | 1,441 | 1,400 | 1,421 | 198,700 | 1,421 |
| 2014-11-04 | 1,450 | 1,456 | 1,428 | 1,428 | 174,000 | 1,428 |
| 2014-10-31 | 1,380 | 1,434 | 1,380 | 1,424 | 360,600 | 1,424 |
| 2014-10-30 | 1,350 | 1,379 | 1,343 | 1,366 | 224,000 | 1,366 |
| 2014-10-29 | 1,358 | 1,385 | 1,355 | 1,360 | 145,800 | 1,360 |
| 2014-10-28 | 1,347 | 1,362 | 1,329 | 1,356 | 186,900 | 1,356 |
| 2014-10-27 | 1,317 | 1,350 | 1,317 | 1,347 | 136,900 | 1,347 |
| 2014-10-24 | 1,315 | 1,326 | 1,305 | 1,317 | 98,800 | 1,317 |
| 2014-10-23 | 1,305 | 1,319 | 1,282 | 1,308 | 138,200 | 1,308 |
| 2014-10-22 | 1,290 | 1,311 | 1,277 | 1,307 | 138,700 | 1,307 |
| 2014-10-21 | 1,298 | 1,298 | 1,272 | 1,275 | 226,100 | 1,275 |
| 2014-10-20 | 1,274 | 1,280 | 1,262 | 1,279 | 106,600 | 1,279 |
| 2014-10-17 | 1,231 | 1,260 | 1,206 | 1,218 | 179,200 | 1,218 |
| 2014-10-16 | 1,249 | 1,265 | 1,225 | 1,229 | 206,600 | 1,229 |
| 2014-10-15 | 1,274 | 1,289 | 1,263 | 1,271 | 219,900 | 1,271 |
| 2014-10-14 | 1,247 | 1,269 | 1,247 | 1,252 | 172,900 | 1,252 |
| 2014-10-10 | 1,280 | 1,296 | 1,271 | 1,283 | 156,800 | 1,283 |
| 2014-10-09 | 1,344 | 1,346 | 1,306 | 1,309 | 123,100 | 1,309 |
| 2014-10-08 | 1,334 | 1,362 | 1,325 | 1,350 | 126,300 | 1,350 |
| 2014-10-07 | 1,387 | 1,389 | 1,355 | 1,355 | 135,100 | 1,355 |
| 2014-10-06 | 1,360 | 1,372 | 1,352 | 1,357 | 156,900 | 1,357 |
| 2014-10-03 | 1,340 | 1,389 | 1,321 | 1,351 | 107,100 | 1,351 |
| 2014-10-02 | 1,390 | 1,395 | 1,339 | 1,341 | 196,600 | 1,341 |
| 2014-10-01 | 1,448 | 1,448 | 1,402 | 1,402 | 149,300 | 1,402 |
| 2014-09-30 | 1,439 | 1,440 | 1,400 | 1,419 | 133,100 | 1,419 |
| 2014-09-29 | 1,435 | 1,464 | 1,423 | 1,445 | 137,000 | 1,445 |
| 2014-09-26 | 1,441 | 1,442 | 1,410 | 1,435 | 286,100 | 1,435 |
| 2014-09-25 | 1,402 | 1,415 | 1,387 | 1,414 | 155,600 | 1,414 |
| 2014-09-24 | 1,388 | 1,401 | 1,383 | 1,399 | 143,700 | 1,399 |
| 2014-09-22 | 1,418 | 1,418 | 1,387 | 1,404 | 158,400 | 1,404 |
| 2014-09-19 | 1,392 | 1,433 | 1,388 | 1,424 | 347,000 | 1,424 |
| 2014-09-18 | 1,391 | 1,403 | 1,386 | 1,391 | 159,100 | 1,391 |
| 2014-09-17 | 1,404 | 1,414 | 1,379 | 1,388 | 180,300 | 1,388 |
| 2014-09-16 | 1,426 | 1,435 | 1,408 | 1,417 | 179,100 | 1,417 |
| 2014-09-12 | 1,412 | 1,427 | 1,400 | 1,421 | 306,300 | 1,421 |
| 2014-09-11 | 1,428 | 1,428 | 1,398 | 1,404 | 96,000 | 1,404 |
| 2014-09-10 | 1,412 | 1,423 | 1,402 | 1,422 | 101,400 | 1,422 |
| 2014-09-09 | 1,445 | 1,448 | 1,407 | 1,412 | 173,600 | 1,412 |
| 2014-09-08 | 1,415 | 1,436 | 1,413 | 1,425 | 169,700 | 1,425 |
| 2014-09-05 | 1,409 | 1,416 | 1,390 | 1,398 | 220,900 | 1,398 |
| 2014-09-04 | 1,423 | 1,452 | 1,408 | 1,409 | 244,600 | 1,409 |
| 2014-09-03 | 1,380 | 1,423 | 1,377 | 1,415 | 348,500 | 1,415 |
| 2014-09-02 | 1,370 | 1,380 | 1,361 | 1,371 | 184,400 | 1,371 |
| 2014-09-01 | 1,329 | 1,390 | 1,315 | 1,380 | 277,100 | 1,380 |
| 2014-08-29 | 1,320 | 1,328 | 1,309 | 1,312 | 133,700 | 1,312 |
| 2014-08-28 | 1,333 | 1,334 | 1,313 | 1,319 | 152,700 | 1,319 |
| 2014-08-27 | 1,350 | 1,358 | 1,326 | 1,338 | 136,400 | 1,338 |
| 2014-08-26 | 1,349 | 1,349 | 1,314 | 1,340 | 183,900 | 1,340 |
| 2014-08-25 | 1,326 | 1,346 | 1,305 | 1,337 | 174,600 | 1,337 |
| 2014-08-22 | 1,377 | 1,378 | 1,322 | 1,326 | 275,100 | 1,326 |
| 2014-08-21 | 1,370 | 1,390 | 1,362 | 1,390 | 159,700 | 1,390 |
| 2014-08-20 | 1,353 | 1,377 | 1,351 | 1,361 | 110,400 | 1,361 |
| 2014-08-19 | 1,395 | 1,395 | 1,357 | 1,367 | 207,100 | 1,367 |
| 2014-08-18 | 1,366 | 1,404 | 1,364 | 1,380 | 216,600 | 1,380 |
| 2014-08-15 | 1,371 | 1,387 | 1,340 | 1,368 | 343,300 | 1,368 |
| 2014-08-14 | 1,343 | 1,364 | 1,330 | 1,362 | 246,900 | 1,362 |
| 2014-08-13 | 1,301 | 1,325 | 1,293 | 1,323 | 246,000 | 1,323 |
| 2014-08-12 | 1,300 | 1,317 | 1,285 | 1,301 | 326,900 | 1,301 |
| 2014-08-11 | 1,310 | 1,314 | 1,277 | 1,308 | 345,000 | 1,308 |
| 2014-08-08 | 1,302 | 1,310 | 1,270 | 1,291 | 205,600 | 1,291 |
| 2014-08-07 | 1,291 | 1,305 | 1,278 | 1,302 | 212,400 | 1,302 |
| 2014-08-06 | 1,294 | 1,300 | 1,284 | 1,291 | 226,000 | 1,291 |
| 2014-08-05 | 1,283 | 1,300 | 1,273 | 1,274 | 127,900 | 1,274 |
| 2014-08-04 | 1,277 | 1,293 | 1,270 | 1,278 | 147,300 | 1,278 |
| 2014-08-01 | 1,270 | 1,293 | 1,270 | 1,277 | 111,000 | 1,277 |
| 2014-07-31 | 1,283 | 1,298 | 1,272 | 1,281 | 159,200 | 1,281 |
| 2014-07-30 | 1,300 | 1,335 | 1,288 | 1,291 | 339,800 | 1,291 |
| 2014-07-29 | 1,283 | 1,291 | 1,272 | 1,287 | 279,100 | 1,287 |
| 2014-07-28 | 1,295 | 1,303 | 1,283 | 1,284 | 248,500 | 1,284 |
| 2014-07-25 | 1,300 | 1,306 | 1,282 | 1,297 | 360,700 | 1,297 |
| 2014-07-24 | 1,320 | 1,320 | 1,239 | 1,298 | 1,077,700 | 1,298 |
| 2014-07-23 | 1,161 | 1,173 | 1,155 | 1,170 | 116,300 | 1,170 |
| 2014-07-22 | 1,164 | 1,177 | 1,143 | 1,160 | 255,500 | 1,160 |
| 2014-07-18 | 1,181 | 1,181 | 1,150 | 1,176 | 139,700 | 1,176 |
| 2014-07-17 | 1,183 | 1,196 | 1,178 | 1,195 | 118,600 | 1,195 |
| 2014-07-16 | 1,171 | 1,189 | 1,166 | 1,179 | 126,800 | 1,179 |
| 2014-07-15 | 1,198 | 1,200 | 1,170 | 1,180 | 87,800 | 1,180 |
| 2014-07-14 | 1,181 | 1,194 | 1,173 | 1,194 | 92,700 | 1,194 |
| 2014-07-11 | 1,161 | 1,187 | 1,151 | 1,181 | 191,100 | 1,181 |
| 2014-07-10 | 1,176 | 1,183 | 1,164 | 1,164 | 85,400 | 1,164 |
| 2014-07-09 | 1,183 | 1,185 | 1,171 | 1,179 | 84,300 | 1,179 |
| 2014-07-08 | 1,190 | 1,195 | 1,162 | 1,187 | 230,100 | 1,187 |
| 2014-07-07 | 1,213 | 1,216 | 1,191 | 1,193 | 115,000 | 1,193 |
| 2014-07-04 | 1,217 | 1,223 | 1,205 | 1,216 | 97,500 | 1,216 |
| 2014-07-03 | 1,209 | 1,233 | 1,207 | 1,212 | 191,300 | 1,212 |
| 2014-07-02 | 1,214 | 1,225 | 1,201 | 1,210 | 183,700 | 1,210 |
| 2014-07-01 | 1,202 | 1,229 | 1,197 | 1,207 | 174,700 | 1,207 |
| 2014-06-30 | 1,173 | 1,203 | 1,160 | 1,199 | 175,900 | 1,199 |
| 2014-06-27 | 1,188 | 1,202 | 1,165 | 1,173 | 181,700 | 1,173 |
| 2014-06-26 | 1,193 | 1,193 | 1,169 | 1,186 | 112,200 | 1,186 |
| 2014-06-25 | 1,212 | 1,213 | 1,184 | 1,186 | 134,600 | 1,186 |
| 2014-06-24 | 1,184 | 1,210 | 1,179 | 1,205 | 214,200 | 1,205 |
| 2014-06-23 | 1,180 | 1,186 | 1,161 | 1,183 | 138,400 | 1,183 |
| 2014-06-20 | 1,170 | 1,183 | 1,159 | 1,183 | 155,300 | 1,183 |
| 2014-06-19 | 1,180 | 1,195 | 1,169 | 1,173 | 219,400 | 1,173 |
| 2014-06-18 | 1,157 | 1,178 | 1,156 | 1,173 | 157,900 | 1,173 |
| 2014-06-17 | 1,133 | 1,167 | 1,128 | 1,157 | 223,100 | 1,157 |
| 2014-06-16 | 1,123 | 1,132 | 1,108 | 1,122 | 125,400 | 1,122 |
| 2014-06-13 | 1,136 | 1,150 | 1,121 | 1,126 | 191,100 | 1,126 |
| 2014-06-12 | 1,123 | 1,140 | 1,116 | 1,136 | 141,900 | 1,136 |
| 2014-06-11 | 1,108 | 1,131 | 1,107 | 1,126 | 208,100 | 1,126 |
| 2014-06-10 | 1,096 | 1,134 | 1,095 | 1,101 | 213,000 | 1,101 |
| 2014-06-09 | 1,099 | 1,105 | 1,083 | 1,087 | 83,500 | 1,087 |
| 2014-06-06 | 1,090 | 1,100 | 1,073 | 1,099 | 140,200 | 1,099 |
| 2014-06-05 | 1,079 | 1,094 | 1,075 | 1,090 | 95,900 | 1,090 |
| 2014-06-04 | 1,086 | 1,090 | 1,071 | 1,079 | 92,900 | 1,079 |
| 2014-06-03 | 1,080 | 1,094 | 1,076 | 1,089 | 153,500 | 1,089 |
| 2014-06-02 | 1,068 | 1,075 | 1,045 | 1,066 | 101,300 | 1,066 |
| 2014-05-30 | 1,055 | 1,075 | 1,044 | 1,063 | 147,300 | 1,063 |
| 2014-05-29 | 1,050 | 1,067 | 1,050 | 1,056 | 143,800 | 1,056 |
| 2014-05-28 | 1,050 | 1,080 | 1,040 | 1,060 | 190,400 | 1,060 |
| 2014-05-27 | 1,055 | 1,068 | 1,054 | 1,056 | 85,000 | 1,056 |
| 2014-05-26 | 1,050 | 1,054 | 1,040 | 1,054 | 66,500 | 1,054 |
| 2014-05-23 | 1,035 | 1,047 | 1,027 | 1,040 | 104,600 | 1,040 |
| 2014-05-22 | 1,014 | 1,028 | 1,000 | 1,026 | 128,800 | 1,026 |
| 2014-05-21 | 1,014 | 1,025 | 1,001 | 1,009 | 104,800 | 1,009 |
| 2014-05-20 | 1,014 | 1,036 | 1,014 | 1,029 | 94,400 | 1,029 |
| 2014-05-19 | 1,021 | 1,032 | 1,012 | 1,014 | 121,400 | 1,014 |
| 2014-05-16 | 1,050 | 1,056 | 1,025 | 1,032 | 103,400 | 1,032 |
| 2014-05-15 | 1,060 | 1,074 | 1,046 | 1,060 | 150,800 | 1,060 |
| 2014-05-14 | 991 | 1,074 | 990 | 1,061 | 366,300 | 1,061 |
| 2014-05-13 | 1,053 | 1,059 | 971 | 1,008 | 243,200 | 1,008 |
| 2014-05-12 | 1,049 | 1,051 | 1,034 | 1,035 | 88,300 | 1,035 |
| 2014-05-09 | 1,069 | 1,069 | 1,043 | 1,049 | 184,000 | 1,049 |
| 2014-05-08 | 1,052 | 1,057 | 1,039 | 1,052 | 135,100 | 1,052 |
| 2014-05-07 | 1,046 | 1,065 | 1,046 | 1,048 | 195,900 | 1,048 |
| 2014-05-02 | 1,050 | 1,070 | 1,047 | 1,065 | 198,200 | 1,065 |
| 2014-05-01 | 1,010 | 1,049 | 1,008 | 1,039 | 247,600 | 1,039 |
| 2014-04-30 | 1,010 | 1,012 | 996 | 998 | 95,600 | 998 |
| 2014-04-28 | 1,019 | 1,019 | 1,004 | 1,015 | 154,900 | 1,015 |
| 2014-04-25 | 993 | 1,020 | 992 | 1,020 | 196,100 | 1,020 |
| 2014-04-24 | 990 | 993 | 979 | 992 | 158,100 | 992 |
| 2014-04-23 | 982 | 992 | 975 | 989 | 109,900 | 989 |
| 2014-04-22 | 980 | 992 | 979 | 982 | 155,500 | 982 |
| 2014-04-21 | 981 | 986 | 975 | 979 | 123,400 | 979 |
| 2014-04-18 | 987 | 995 | 975 | 984 | 112,800 | 984 |
| 2014-04-17 | 990 | 1,000 | 985 | 987 | 161,400 | 987 |
| 2014-04-16 | 966 | 979 | 965 | 979 | 128,300 | 979 |
| 2014-04-15 | 963 | 971 | 955 | 959 | 106,600 | 959 |
| 2014-04-14 | 960 | 967 | 954 | 960 | 165,700 | 960 |
| 2014-04-11 | 957 | 995 | 951 | 961 | 172,200 | 961 |
| 2014-04-10 | 984 | 985 | 968 | 972 | 132,400 | 972 |
| 2014-04-09 | 990 | 999 | 970 | 972 | 248,700 | 972 |
| 2014-04-08 | 1,006 | 1,007 | 993 | 998 | 115,700 | 998 |
| 2014-04-07 | 1,026 | 1,027 | 1,008 | 1,015 | 93,300 | 1,015 |
| 2014-04-04 | 1,040 | 1,044 | 1,027 | 1,032 | 119,900 | 1,032 |
| 2014-04-03 | 1,046 | 1,052 | 1,038 | 1,041 | 142,900 | 1,041 |
| 2014-04-02 | 1,058 | 1,064 | 1,046 | 1,046 | 139,500 | 1,046 |
| 2014-04-01 | 1,051 | 1,061 | 1,047 | 1,056 | 137,800 | 1,056 |
| 2014-03-31 | 1,057 | 1,064 | 1,040 | 1,057 | 277,300 | 1,057 |
| 2014-03-28 | 1,032 | 1,054 | 1,032 | 1,045 | 167,100 | 1,045 |
| 2014-03-27 | 1,030 | 1,042 | 1,010 | 1,037 | 195,600 | 1,037 |
| 2014-03-26 | 1,047 | 1,047 | 1,021 | 1,032 | 148,100 | 1,032 |
| 2014-03-25 | 1,041 | 1,067 | 1,030 | 1,030 | 363,200 | 1,030 |
| 2014-03-24 | 1,001 | 1,050 | 1,001 | 1,041 | 440,100 | 1,041 |
| 2014-03-20 | 1,015 | 1,042 | 1,008 | 1,016 | 390,000 | 1,016 |
| 2014-03-19 | 1,009 | 1,018 | 994 | 1,007 | 131,000 | 1,007 |
| 2014-03-18 | 1,015 | 1,020 | 994 | 1,002 | 152,400 | 1,002 |
| 2014-03-17 | 985 | 1,014 | 981 | 1,005 | 233,700 | 1,005 |
| 2014-03-14 | 1,010 | 1,019 | 989 | 994 | 344,200 | 994 |
| 2014-03-13 | 1,006 | 1,035 | 1,005 | 1,032 | 231,100 | 1,032 |
| 2014-03-12 | 1,021 | 1,029 | 1,006 | 1,007 | 121,400 | 1,007 |
| 2014-03-11 | 1,021 | 1,039 | 1,021 | 1,033 | 178,200 | 1,033 |
| 2014-03-10 | 1,011 | 1,025 | 1,008 | 1,021 | 188,900 | 1,021 |
| 2014-03-07 | 1,028 | 1,033 | 991 | 1,011 | 341,100 | 1,011 |
| 2014-03-06 | 1,021 | 1,028 | 1,012 | 1,026 | 142,900 | 1,026 |
| 2014-03-05 | 1,020 | 1,040 | 1,016 | 1,021 | 153,200 | 1,021 |
| 2014-03-04 | 1,012 | 1,038 | 1,003 | 1,030 | 182,300 | 1,030 |
| 2014-03-03 | 1,019 | 1,030 | 1,002 | 1,017 | 254,400 | 1,017 |
| 2014-02-28 | 1,060 | 1,060 | 1,020 | 1,032 | 307,400 | 1,032 |
| 2014-02-27 | 1,045 | 1,075 | 1,028 | 1,065 | 303,400 | 1,065 |
| 2014-02-26 | 1,025 | 1,058 | 1,025 | 1,045 | 195,100 | 1,045 |
| 2014-02-25 | 1,056 | 1,098 | 1,049 | 1,055 | 500,500 | 1,055 |
| 2014-02-24 | 1,050 | 1,080 | 1,010 | 1,028 | 492,000 | 1,028 |
| 2014-02-21 | 1,011 | 1,045 | 1,011 | 1,037 | 357,000 | 1,037 |
| 2014-02-20 | 1,006 | 1,030 | 1,000 | 1,007 | 471,000 | 1,007 |
| 2014-02-19 | 996 | 1,030 | 987 | 1,013 | 513,800 | 1,013 |
| 2014-02-18 | 962 | 984 | 950 | 973 | 249,200 | 973 |
| 2014-02-17 | 932 | 965 | 932 | 964 | 421,000 | 964 |
| 2014-02-14 | 895 | 969 | 895 | 936 | 1,205,200 | 936 |
| 2014-02-13 | 879 | 879 | 832 | 835 | 246,600 | 835 |
| 2014-02-12 | 873 | 897 | 873 | 880 | 160,100 | 880 |
| 2014-02-10 | 868 | 872 | 855 | 866 | 81,400 | 866 |
| 2014-02-07 | 855 | 870 | 850 | 861 | 83,300 | 861 |
| 2014-02-06 | 836 | 856 | 835 | 846 | 111,400 | 846 |
| 2014-02-05 | 836 | 853 | 823 | 836 | 219,700 | 836 |
| 2014-02-04 | 852 | 861 | 826 | 827 | 231,800 | 827 |
| 2014-02-03 | 909 | 912 | 883 | 885 | 159,200 | 885 |
| 2014-01-31 | 914 | 929 | 911 | 923 | 120,000 | 923 |
| 2014-01-30 | 911 | 921 | 897 | 920 | 188,500 | 920 |
| 2014-01-29 | 920 | 935 | 920 | 935 | 63,600 | 935 |
| 2014-01-28 | 915 | 930 | 913 | 918 | 218,200 | 918 |
| 2014-01-27 | 916 | 920 | 906 | 910 | 179,200 | 910 |
| 2014-01-24 | 930 | 941 | 930 | 931 | 137,600 | 931 |
| 2014-01-23 | 961 | 965 | 942 | 943 | 103,600 | 943 |
| 2014-01-22 | 963 | 967 | 944 | 951 | 136,300 | 951 |
| 2014-01-21 | 995 | 997 | 973 | 974 | 106,800 | 974 |
| 2014-01-20 | 965 | 990 | 963 | 989 | 163,400 | 989 |
| 2014-01-17 | 950 | 970 | 945 | 965 | 193,900 | 965 |
| 2014-01-16 | 939 | 957 | 935 | 944 | 201,500 | 944 |
| 2014-01-15 | 927 | 938 | 923 | 938 | 218,300 | 938 |
| 2014-01-14 | 936 | 942 | 925 | 932 | 235,900 | 932 |
| 2014-01-10 | 918 | 930 | 907 | 929 | 248,300 | 929 |
| 2014-01-09 | 917 | 917 | 907 | 917 | 120,100 | 917 |
| 2014-01-08 | 908 | 913 | 900 | 913 | 161,600 | 913 |
| 2014-01-07 | 899 | 904 | 894 | 897 | 148,900 | 897 |
| 2014-01-06 | 898 | 907 | 886 | 899 | 178,900 | 899 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
