1982 日比谷総合設備(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 | 1,664 | 1,670 | 1,638 | 1,648 | 19,000 | 1,648 |
| 2014-12-29 | 1,627 | 1,678 | 1,627 | 1,659 | 20,300 | 1,659 |
| 2014-12-26 | 1,615 | 1,675 | 1,615 | 1,667 | 29,100 | 1,667 |
| 2014-12-25 | 1,642 | 1,647 | 1,621 | 1,635 | 29,100 | 1,635 |
| 2014-12-24 | 1,643 | 1,650 | 1,633 | 1,644 | 36,100 | 1,644 |
| 2014-12-22 | 1,649 | 1,649 | 1,630 | 1,643 | 26,400 | 1,643 |
| 2014-12-19 | 1,609 | 1,639 | 1,608 | 1,634 | 45,500 | 1,634 |
| 2014-12-18 | 1,572 | 1,615 | 1,572 | 1,609 | 23,300 | 1,609 |
| 2014-12-17 | 1,508 | 1,579 | 1,505 | 1,532 | 37,500 | 1,532 |
| 2014-12-16 | 1,550 | 1,551 | 1,515 | 1,515 | 35,800 | 1,515 |
| 2014-12-15 | 1,571 | 1,587 | 1,561 | 1,561 | 19,600 | 1,561 |
| 2014-12-12 | 1,578 | 1,622 | 1,578 | 1,584 | 64,600 | 1,584 |
| 2014-12-11 | 1,600 | 1,601 | 1,561 | 1,571 | 25,000 | 1,571 |
| 2014-12-10 | 1,613 | 1,632 | 1,600 | 1,602 | 28,200 | 1,602 |
| 2014-12-09 | 1,638 | 1,639 | 1,630 | 1,636 | 25,300 | 1,636 |
| 2014-12-08 | 1,640 | 1,659 | 1,640 | 1,646 | 36,000 | 1,646 |
| 2014-12-05 | 1,615 | 1,639 | 1,615 | 1,630 | 74,200 | 1,630 |
| 2014-12-04 | 1,609 | 1,620 | 1,597 | 1,603 | 27,700 | 1,603 |
| 2014-12-03 | 1,608 | 1,617 | 1,604 | 1,609 | 23,600 | 1,609 |
| 2014-12-02 | 1,596 | 1,617 | 1,590 | 1,613 | 26,400 | 1,613 |
| 2014-12-01 | 1,599 | 1,605 | 1,586 | 1,604 | 24,000 | 1,604 |
| 2014-11-28 | 1,566 | 1,610 | 1,566 | 1,605 | 25,100 | 1,605 |
| 2014-11-27 | 1,599 | 1,599 | 1,566 | 1,566 | 17,300 | 1,566 |
| 2014-11-26 | 1,610 | 1,610 | 1,597 | 1,599 | 27,100 | 1,599 |
| 2014-11-25 | 1,641 | 1,648 | 1,621 | 1,623 | 26,200 | 1,623 |
| 2014-11-21 | 1,667 | 1,667 | 1,635 | 1,644 | 26,400 | 1,644 |
| 2014-11-20 | 1,677 | 1,677 | 1,655 | 1,658 | 20,600 | 1,658 |
| 2014-11-19 | 1,669 | 1,695 | 1,669 | 1,671 | 26,700 | 1,671 |
| 2014-11-18 | 1,668 | 1,673 | 1,652 | 1,669 | 39,300 | 1,669 |
| 2014-11-17 | 1,690 | 1,690 | 1,646 | 1,651 | 28,200 | 1,651 |
| 2014-11-14 | 1,690 | 1,697 | 1,677 | 1,693 | 46,000 | 1,693 |
| 2014-11-13 | 1,638 | 1,678 | 1,629 | 1,675 | 30,900 | 1,675 |
| 2014-11-12 | 1,647 | 1,660 | 1,635 | 1,638 | 39,400 | 1,638 |
| 2014-11-11 | 1,630 | 1,650 | 1,608 | 1,647 | 32,000 | 1,647 |
| 2014-11-10 | 1,635 | 1,650 | 1,617 | 1,635 | 38,600 | 1,635 |
| 2014-11-07 | 1,650 | 1,650 | 1,603 | 1,609 | 21,100 | 1,609 |
| 2014-11-06 | 1,659 | 1,664 | 1,601 | 1,618 | 30,600 | 1,618 |
| 2014-11-05 | 1,664 | 1,664 | 1,638 | 1,650 | 56,000 | 1,650 |
| 2014-11-04 | 1,687 | 1,688 | 1,655 | 1,664 | 65,700 | 1,664 |
| 2014-10-31 | 1,610 | 1,656 | 1,566 | 1,651 | 95,500 | 1,651 |
| 2014-10-30 | 1,595 | 1,600 | 1,535 | 1,549 | 166,800 | 1,549 |
| 2014-10-29 | 1,623 | 1,623 | 1,589 | 1,597 | 42,600 | 1,597 |
| 2014-10-28 | 1,610 | 1,621 | 1,605 | 1,614 | 21,000 | 1,614 |
| 2014-10-27 | 1,598 | 1,626 | 1,583 | 1,623 | 23,200 | 1,623 |
| 2014-10-24 | 1,600 | 1,600 | 1,570 | 1,583 | 34,400 | 1,583 |
| 2014-10-23 | 1,597 | 1,597 | 1,567 | 1,573 | 18,500 | 1,573 |
| 2014-10-22 | 1,550 | 1,598 | 1,544 | 1,597 | 24,800 | 1,597 |
| 2014-10-21 | 1,521 | 1,553 | 1,503 | 1,510 | 21,600 | 1,510 |
| 2014-10-20 | 1,486 | 1,550 | 1,486 | 1,545 | 21,000 | 1,545 |
| 2014-10-17 | 1,491 | 1,546 | 1,454 | 1,456 | 56,600 | 1,456 |
| 2014-10-16 | 1,526 | 1,541 | 1,487 | 1,491 | 64,300 | 1,491 |
| 2014-10-15 | 1,567 | 1,592 | 1,540 | 1,544 | 45,600 | 1,544 |
| 2014-10-14 | 1,581 | 1,619 | 1,561 | 1,567 | 67,100 | 1,567 |
| 2014-10-10 | 1,601 | 1,622 | 1,583 | 1,619 | 39,200 | 1,619 |
| 2014-10-09 | 1,660 | 1,677 | 1,610 | 1,633 | 51,400 | 1,633 |
| 2014-10-08 | 1,590 | 1,671 | 1,520 | 1,660 | 117,400 | 1,660 |
| 2014-10-07 | 1,623 | 1,660 | 1,594 | 1,595 | 37,100 | 1,595 |
| 2014-10-06 | 1,552 | 1,625 | 1,552 | 1,615 | 28,100 | 1,615 |
| 2014-10-03 | 1,541 | 1,564 | 1,541 | 1,549 | 19,100 | 1,549 |
| 2014-10-02 | 1,596 | 1,600 | 1,540 | 1,540 | 37,500 | 1,540 |
| 2014-10-01 | 1,598 | 1,600 | 1,576 | 1,596 | 26,400 | 1,596 |
| 2014-09-30 | 1,610 | 1,610 | 1,582 | 1,586 | 24,100 | 1,586 |
| 2014-09-29 | 1,621 | 1,621 | 1,605 | 1,608 | 12,100 | 1,608 |
| 2014-09-26 | 1,642 | 1,669 | 1,608 | 1,611 | 25,000 | 1,611 |
| 2014-09-25 | 1,650 | 1,680 | 1,644 | 1,680 | 39,300 | 1,680 |
| 2014-09-24 | 1,600 | 1,635 | 1,599 | 1,635 | 33,100 | 1,635 |
| 2014-09-22 | 1,619 | 1,619 | 1,592 | 1,600 | 14,100 | 1,600 |
| 2014-09-19 | 1,591 | 1,619 | 1,590 | 1,614 | 54,500 | 1,614 |
| 2014-09-18 | 1,601 | 1,612 | 1,578 | 1,589 | 36,300 | 1,589 |
| 2014-09-17 | 1,600 | 1,610 | 1,588 | 1,601 | 17,300 | 1,601 |
| 2014-09-16 | 1,600 | 1,600 | 1,580 | 1,597 | 25,100 | 1,597 |
| 2014-09-12 | 1,609 | 1,617 | 1,594 | 1,600 | 72,400 | 1,600 |
| 2014-09-11 | 1,633 | 1,638 | 1,602 | 1,609 | 25,100 | 1,609 |
| 2014-09-10 | 1,633 | 1,644 | 1,625 | 1,633 | 38,000 | 1,633 |
| 2014-09-09 | 1,645 | 1,645 | 1,628 | 1,633 | 14,300 | 1,633 |
| 2014-09-08 | 1,627 | 1,627 | 1,600 | 1,618 | 26,100 | 1,618 |
| 2014-09-05 | 1,632 | 1,634 | 1,590 | 1,605 | 12,400 | 1,605 |
| 2014-09-04 | 1,637 | 1,637 | 1,609 | 1,613 | 13,000 | 1,613 |
| 2014-09-03 | 1,650 | 1,650 | 1,630 | 1,637 | 28,100 | 1,637 |
| 2014-09-02 | 1,611 | 1,650 | 1,608 | 1,650 | 25,700 | 1,650 |
| 2014-09-01 | 1,619 | 1,628 | 1,577 | 1,611 | 16,500 | 1,611 |
| 2014-08-29 | 1,604 | 1,627 | 1,590 | 1,619 | 37,000 | 1,619 |
| 2014-08-28 | 1,592 | 1,605 | 1,567 | 1,604 | 14,200 | 1,604 |
| 2014-08-27 | 1,585 | 1,605 | 1,585 | 1,601 | 20,700 | 1,601 |
| 2014-08-26 | 1,600 | 1,601 | 1,586 | 1,589 | 13,200 | 1,589 |
| 2014-08-25 | 1,589 | 1,593 | 1,552 | 1,587 | 29,200 | 1,587 |
| 2014-08-22 | 1,600 | 1,600 | 1,565 | 1,585 | 26,300 | 1,585 |
| 2014-08-21 | 1,559 | 1,600 | 1,559 | 1,600 | 42,500 | 1,600 |
| 2014-08-20 | 1,555 | 1,580 | 1,555 | 1,559 | 18,200 | 1,559 |
| 2014-08-19 | 1,550 | 1,579 | 1,546 | 1,555 | 21,000 | 1,555 |
| 2014-08-18 | 1,526 | 1,560 | 1,526 | 1,534 | 14,500 | 1,534 |
| 2014-08-15 | 1,559 | 1,560 | 1,535 | 1,541 | 10,600 | 1,541 |
| 2014-08-14 | 1,561 | 1,566 | 1,533 | 1,559 | 14,400 | 1,559 |
| 2014-08-13 | 1,524 | 1,561 | 1,516 | 1,557 | 17,200 | 1,557 |
| 2014-08-12 | 1,501 | 1,534 | 1,501 | 1,531 | 26,600 | 1,531 |
| 2014-08-11 | 1,449 | 1,500 | 1,444 | 1,497 | 20,900 | 1,497 |
| 2014-08-08 | 1,435 | 1,460 | 1,417 | 1,427 | 48,300 | 1,427 |
| 2014-08-07 | 1,491 | 1,491 | 1,420 | 1,434 | 48,700 | 1,434 |
| 2014-08-06 | 1,550 | 1,571 | 1,511 | 1,512 | 20,800 | 1,512 |
| 2014-08-05 | 1,578 | 1,603 | 1,553 | 1,569 | 17,100 | 1,569 |
| 2014-08-04 | 1,567 | 1,582 | 1,556 | 1,572 | 14,200 | 1,572 |
| 2014-08-01 | 1,600 | 1,612 | 1,572 | 1,572 | 13,700 | 1,572 |
| 2014-07-31 | 1,618 | 1,650 | 1,605 | 1,620 | 18,900 | 1,620 |
| 2014-07-30 | 1,650 | 1,652 | 1,630 | 1,632 | 20,400 | 1,632 |
| 2014-07-29 | 1,665 | 1,665 | 1,630 | 1,653 | 29,700 | 1,653 |
| 2014-07-28 | 1,650 | 1,661 | 1,630 | 1,652 | 21,800 | 1,652 |
| 2014-07-25 | 1,647 | 1,650 | 1,612 | 1,650 | 35,800 | 1,650 |
| 2014-07-24 | 1,650 | 1,650 | 1,630 | 1,647 | 28,200 | 1,647 |
| 2014-07-23 | 1,650 | 1,650 | 1,640 | 1,649 | 37,300 | 1,649 |
| 2014-07-22 | 1,630 | 1,650 | 1,630 | 1,650 | 30,700 | 1,650 |
| 2014-07-18 | 1,619 | 1,626 | 1,599 | 1,621 | 26,900 | 1,621 |
| 2014-07-17 | 1,620 | 1,628 | 1,613 | 1,622 | 20,000 | 1,622 |
| 2014-07-16 | 1,612 | 1,625 | 1,611 | 1,611 | 20,300 | 1,611 |
| 2014-07-15 | 1,625 | 1,630 | 1,608 | 1,612 | 21,000 | 1,612 |
| 2014-07-14 | 1,605 | 1,609 | 1,597 | 1,609 | 10,300 | 1,609 |
| 2014-07-11 | 1,600 | 1,604 | 1,576 | 1,597 | 31,900 | 1,597 |
| 2014-07-10 | 1,629 | 1,633 | 1,605 | 1,609 | 21,100 | 1,609 |
| 2014-07-09 | 1,633 | 1,643 | 1,605 | 1,613 | 18,200 | 1,613 |
| 2014-07-08 | 1,640 | 1,659 | 1,634 | 1,642 | 31,900 | 1,642 |
| 2014-07-07 | 1,671 | 1,672 | 1,642 | 1,645 | 30,300 | 1,645 |
| 2014-07-04 | 1,653 | 1,680 | 1,639 | 1,671 | 29,400 | 1,671 |
| 2014-07-03 | 1,640 | 1,646 | 1,630 | 1,637 | 20,700 | 1,637 |
| 2014-07-02 | 1,645 | 1,647 | 1,626 | 1,639 | 21,300 | 1,639 |
| 2014-07-01 | 1,631 | 1,693 | 1,626 | 1,645 | 44,400 | 1,645 |
| 2014-06-30 | 1,635 | 1,636 | 1,623 | 1,630 | 25,900 | 1,630 |
| 2014-06-27 | 1,635 | 1,635 | 1,607 | 1,632 | 21,500 | 1,632 |
| 2014-06-26 | 1,649 | 1,650 | 1,632 | 1,633 | 13,800 | 1,633 |
| 2014-06-25 | 1,649 | 1,649 | 1,623 | 1,635 | 18,000 | 1,635 |
| 2014-06-24 | 1,639 | 1,659 | 1,607 | 1,652 | 36,900 | 1,652 |
| 2014-06-23 | 1,655 | 1,655 | 1,595 | 1,611 | 30,500 | 1,611 |
| 2014-06-20 | 1,660 | 1,660 | 1,638 | 1,654 | 56,400 | 1,654 |
| 2014-06-19 | 1,616 | 1,661 | 1,616 | 1,660 | 58,000 | 1,660 |
| 2014-06-18 | 1,598 | 1,634 | 1,598 | 1,632 | 52,100 | 1,632 |
| 2014-06-17 | 1,544 | 1,600 | 1,540 | 1,594 | 30,100 | 1,594 |
| 2014-06-16 | 1,572 | 1,578 | 1,535 | 1,546 | 34,000 | 1,546 |
| 2014-06-13 | 1,525 | 1,575 | 1,524 | 1,566 | 84,300 | 1,566 |
| 2014-06-12 | 1,522 | 1,527 | 1,490 | 1,518 | 24,000 | 1,518 |
| 2014-06-11 | 1,470 | 1,528 | 1,465 | 1,521 | 34,400 | 1,521 |
| 2014-06-10 | 1,443 | 1,480 | 1,443 | 1,467 | 30,200 | 1,467 |
| 2014-06-09 | 1,473 | 1,485 | 1,434 | 1,442 | 30,000 | 1,442 |
| 2014-06-06 | 1,493 | 1,512 | 1,455 | 1,467 | 40,500 | 1,467 |
| 2014-06-05 | 1,499 | 1,535 | 1,487 | 1,491 | 74,800 | 1,491 |
| 2014-06-04 | 1,477 | 1,500 | 1,469 | 1,499 | 24,800 | 1,499 |
| 2014-06-03 | 1,476 | 1,481 | 1,469 | 1,474 | 24,400 | 1,474 |
| 2014-06-02 | 1,475 | 1,500 | 1,454 | 1,456 | 54,700 | 1,456 |
| 2014-05-30 | 1,470 | 1,500 | 1,470 | 1,470 | 48,100 | 1,470 |
| 2014-05-29 | 1,474 | 1,475 | 1,459 | 1,470 | 15,100 | 1,470 |
| 2014-05-28 | 1,470 | 1,497 | 1,469 | 1,478 | 35,000 | 1,478 |
| 2014-05-27 | 1,490 | 1,498 | 1,474 | 1,487 | 19,000 | 1,487 |
| 2014-05-26 | 1,497 | 1,500 | 1,478 | 1,487 | 27,600 | 1,487 |
| 2014-05-23 | 1,450 | 1,498 | 1,446 | 1,495 | 57,300 | 1,495 |
| 2014-05-22 | 1,374 | 1,449 | 1,371 | 1,444 | 28,400 | 1,444 |
| 2014-05-21 | 1,365 | 1,379 | 1,356 | 1,368 | 21,500 | 1,368 |
| 2014-05-20 | 1,386 | 1,387 | 1,355 | 1,355 | 22,200 | 1,355 |
| 2014-05-19 | 1,392 | 1,407 | 1,373 | 1,373 | 14,400 | 1,373 |
| 2014-05-16 | 1,386 | 1,429 | 1,371 | 1,392 | 54,300 | 1,392 |
| 2014-05-15 | 1,414 | 1,416 | 1,375 | 1,409 | 19,900 | 1,409 |
| 2014-05-14 | 1,431 | 1,439 | 1,390 | 1,422 | 29,500 | 1,422 |
| 2014-05-13 | 1,405 | 1,446 | 1,387 | 1,403 | 40,300 | 1,403 |
| 2014-05-12 | 1,266 | 1,401 | 1,266 | 1,369 | 132,700 | 1,369 |
| 2014-05-09 | 1,249 | 1,266 | 1,242 | 1,254 | 28,200 | 1,254 |
| 2014-05-08 | 1,269 | 1,289 | 1,230 | 1,269 | 72,100 | 1,269 |
| 2014-05-07 | 1,313 | 1,313 | 1,268 | 1,268 | 54,100 | 1,268 |
| 2014-05-02 | 1,345 | 1,352 | 1,310 | 1,343 | 30,900 | 1,343 |
| 2014-05-01 | 1,301 | 1,351 | 1,301 | 1,341 | 27,200 | 1,341 |
| 2014-04-30 | 1,313 | 1,321 | 1,290 | 1,317 | 26,900 | 1,317 |
| 2014-04-28 | 1,333 | 1,348 | 1,303 | 1,328 | 51,800 | 1,328 |
| 2014-04-25 | 1,344 | 1,364 | 1,335 | 1,363 | 26,500 | 1,363 |
| 2014-04-24 | 1,340 | 1,345 | 1,328 | 1,335 | 61,200 | 1,335 |
| 2014-04-23 | 1,317 | 1,336 | 1,304 | 1,332 | 21,100 | 1,332 |
| 2014-04-22 | 1,335 | 1,340 | 1,320 | 1,320 | 13,500 | 1,320 |
| 2014-04-21 | 1,335 | 1,344 | 1,318 | 1,331 | 18,100 | 1,331 |
| 2014-04-18 | 1,328 | 1,339 | 1,316 | 1,334 | 31,700 | 1,334 |
| 2014-04-17 | 1,302 | 1,333 | 1,298 | 1,326 | 21,500 | 1,326 |
| 2014-04-16 | 1,291 | 1,332 | 1,291 | 1,328 | 14,100 | 1,328 |
| 2014-04-15 | 1,261 | 1,280 | 1,255 | 1,268 | 19,600 | 1,268 |
| 2014-04-14 | 1,265 | 1,285 | 1,260 | 1,262 | 18,700 | 1,262 |
| 2014-04-11 | 1,288 | 1,291 | 1,268 | 1,269 | 38,200 | 1,269 |
| 2014-04-10 | 1,317 | 1,329 | 1,290 | 1,299 | 42,800 | 1,299 |
| 2014-04-09 | 1,348 | 1,358 | 1,310 | 1,310 | 55,900 | 1,310 |
| 2014-04-08 | 1,393 | 1,394 | 1,354 | 1,365 | 51,800 | 1,365 |
| 2014-04-07 | 1,391 | 1,400 | 1,391 | 1,395 | 56,400 | 1,395 |
| 2014-04-04 | 1,416 | 1,436 | 1,401 | 1,402 | 61,900 | 1,402 |
| 2014-04-03 | 1,469 | 1,469 | 1,410 | 1,416 | 75,100 | 1,416 |
| 2014-04-02 | 1,486 | 1,499 | 1,455 | 1,458 | 58,100 | 1,458 |
| 2014-04-01 | 1,495 | 1,500 | 1,426 | 1,472 | 69,300 | 1,472 |
| 2014-03-31 | 1,480 | 1,499 | 1,468 | 1,489 | 55,200 | 1,489 |
| 2014-03-28 | 1,420 | 1,479 | 1,414 | 1,468 | 102,600 | 1,468 |
| 2014-03-27 | 1,410 | 1,430 | 1,403 | 1,414 | 91,800 | 1,414 |
| 2014-03-26 | 1,414 | 1,450 | 1,396 | 1,416 | 114,800 | 1,416 |
| 2014-03-25 | 1,400 | 1,441 | 1,379 | 1,414 | 95,700 | 1,414 |
| 2014-03-24 | 1,310 | 1,408 | 1,309 | 1,386 | 93,300 | 1,386 |
| 2014-03-20 | 1,280 | 1,338 | 1,275 | 1,301 | 98,500 | 1,301 |
| 2014-03-19 | 1,268 | 1,283 | 1,260 | 1,262 | 36,200 | 1,262 |
| 2014-03-18 | 1,204 | 1,247 | 1,204 | 1,231 | 18,900 | 1,231 |
| 2014-03-17 | 1,181 | 1,213 | 1,175 | 1,180 | 28,100 | 1,180 |
| 2014-03-14 | 1,240 | 1,246 | 1,207 | 1,208 | 88,300 | 1,208 |
| 2014-03-13 | 1,231 | 1,264 | 1,221 | 1,255 | 20,500 | 1,255 |
| 2014-03-12 | 1,247 | 1,256 | 1,243 | 1,245 | 38,500 | 1,245 |
| 2014-03-11 | 1,256 | 1,273 | 1,252 | 1,266 | 22,600 | 1,266 |
| 2014-03-10 | 1,241 | 1,254 | 1,241 | 1,248 | 8,500 | 1,248 |
| 2014-03-07 | 1,248 | 1,267 | 1,235 | 1,258 | 46,500 | 1,258 |
| 2014-03-06 | 1,228 | 1,247 | 1,228 | 1,235 | 50,000 | 1,235 |
| 2014-03-05 | 1,224 | 1,234 | 1,215 | 1,228 | 44,100 | 1,228 |
| 2014-03-04 | 1,156 | 1,207 | 1,156 | 1,200 | 30,000 | 1,200 |
| 2014-03-03 | 1,177 | 1,177 | 1,145 | 1,164 | 14,400 | 1,164 |
| 2014-02-28 | 1,219 | 1,223 | 1,166 | 1,177 | 21,000 | 1,177 |
| 2014-02-27 | 1,201 | 1,201 | 1,182 | 1,189 | 31,600 | 1,189 |
| 2014-02-26 | 1,215 | 1,225 | 1,201 | 1,202 | 19,200 | 1,202 |
| 2014-02-25 | 1,200 | 1,229 | 1,193 | 1,215 | 93,900 | 1,215 |
| 2014-02-24 | 1,187 | 1,189 | 1,168 | 1,186 | 27,600 | 1,186 |
| 2014-02-21 | 1,179 | 1,180 | 1,156 | 1,173 | 31,500 | 1,173 |
| 2014-02-20 | 1,163 | 1,172 | 1,155 | 1,162 | 32,300 | 1,162 |
| 2014-02-19 | 1,161 | 1,171 | 1,157 | 1,163 | 16,800 | 1,163 |
| 2014-02-18 | 1,148 | 1,188 | 1,148 | 1,177 | 26,500 | 1,177 |
| 2014-02-17 | 1,144 | 1,160 | 1,120 | 1,148 | 19,400 | 1,148 |
| 2014-02-14 | 1,149 | 1,151 | 1,127 | 1,144 | 30,500 | 1,144 |
| 2014-02-13 | 1,172 | 1,172 | 1,138 | 1,149 | 15,700 | 1,149 |
| 2014-02-12 | 1,155 | 1,182 | 1,136 | 1,152 | 21,800 | 1,152 |
| 2014-02-10 | 1,195 | 1,195 | 1,148 | 1,148 | 17,100 | 1,148 |
| 2014-02-07 | 1,144 | 1,169 | 1,115 | 1,157 | 42,800 | 1,157 |
| 2014-02-06 | 1,077 | 1,091 | 1,068 | 1,071 | 21,500 | 1,071 |
| 2014-02-05 | 1,103 | 1,123 | 1,080 | 1,091 | 51,300 | 1,091 |
| 2014-02-04 | 1,107 | 1,111 | 1,070 | 1,098 | 60,000 | 1,098 |
| 2014-02-03 | 1,175 | 1,175 | 1,137 | 1,158 | 16,500 | 1,158 |
| 2014-01-31 | 1,164 | 1,193 | 1,144 | 1,187 | 28,000 | 1,187 |
| 2014-01-30 | 1,170 | 1,177 | 1,149 | 1,176 | 50,400 | 1,176 |
| 2014-01-29 | 1,163 | 1,226 | 1,163 | 1,194 | 20,100 | 1,194 |
| 2014-01-28 | 1,202 | 1,212 | 1,175 | 1,185 | 44,900 | 1,185 |
| 2014-01-27 | 1,200 | 1,244 | 1,161 | 1,164 | 43,300 | 1,164 |
| 2014-01-24 | 1,261 | 1,270 | 1,243 | 1,257 | 58,900 | 1,257 |
| 2014-01-23 | 1,297 | 1,306 | 1,293 | 1,296 | 29,600 | 1,296 |
| 2014-01-22 | 1,310 | 1,310 | 1,287 | 1,297 | 16,700 | 1,297 |
| 2014-01-21 | 1,329 | 1,331 | 1,301 | 1,316 | 14,300 | 1,316 |
| 2014-01-20 | 1,311 | 1,326 | 1,296 | 1,323 | 9,600 | 1,323 |
| 2014-01-17 | 1,282 | 1,295 | 1,282 | 1,287 | 16,600 | 1,287 |
| 2014-01-16 | 1,318 | 1,344 | 1,285 | 1,291 | 19,700 | 1,291 |
| 2014-01-15 | 1,309 | 1,330 | 1,302 | 1,322 | 27,200 | 1,322 |
| 2014-01-14 | 1,332 | 1,332 | 1,299 | 1,305 | 48,700 | 1,305 |
| 2014-01-10 | 1,322 | 1,350 | 1,308 | 1,332 | 35,000 | 1,332 |
| 2014-01-09 | 1,334 | 1,340 | 1,326 | 1,334 | 20,700 | 1,334 |
| 2014-01-08 | 1,320 | 1,360 | 1,300 | 1,348 | 42,400 | 1,348 |
| 2014-01-07 | 1,349 | 1,349 | 1,307 | 1,308 | 42,100 | 1,308 |
| 2014-01-06 | 1,300 | 1,377 | 1,298 | 1,353 | 35,300 | 1,353 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
