3891 ニッポン高度紙工業(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 | 1,682 | 1,693 | 1,620 | 1,624 | 112,800 | 1,624 |
| 2014-12-29 | 1,720 | 1,736 | 1,639 | 1,682 | 131,400 | 1,682 |
| 2014-12-26 | 1,680 | 1,709 | 1,625 | 1,700 | 167,400 | 1,700 |
| 2014-12-25 | 1,639 | 1,780 | 1,631 | 1,713 | 334,500 | 1,713 |
| 2014-12-24 | 1,930 | 1,949 | 1,625 | 1,636 | 475,000 | 1,636 |
| 2014-12-22 | 1,808 | 1,910 | 1,808 | 1,880 | 207,800 | 1,880 |
| 2014-12-19 | 1,822 | 1,865 | 1,765 | 1,792 | 203,700 | 1,792 |
| 2014-12-18 | 1,729 | 1,779 | 1,714 | 1,779 | 164,100 | 1,779 |
| 2014-12-17 | 1,735 | 1,855 | 1,702 | 1,711 | 324,200 | 1,711 |
| 2014-12-16 | 1,946 | 1,958 | 1,690 | 1,746 | 671,800 | 1,746 |
| 2014-12-15 | 2,000 | 2,173 | 1,970 | 2,000 | 583,500 | 2,000 |
| 2014-12-12 | 2,320 | 2,627 | 2,191 | 2,204 | 1,249,800 | 2,204 |
| 2014-12-11 | 2,329 | 2,420 | 2,180 | 2,299 | 1,164,000 | 2,299 |
| 2014-12-10 | 2,060 | 2,300 | 2,013 | 2,294 | 955,600 | 2,294 |
| 2014-12-09 | 1,988 | 2,250 | 1,950 | 2,097 | 1,541,800 | 2,097 |
| 2014-12-08 | 2,179 | 2,438 | 2,050 | 2,055 | 3,669,900 | 2,055 |
| 2014-12-05 | 1,730 | 2,050 | 1,702 | 2,050 | 2,645,400 | 2,050 |
| 2014-12-04 | 1,700 | 1,860 | 1,541 | 1,650 | 1,426,700 | 1,650 |
| 2014-12-03 | 2,011 | 2,108 | 1,560 | 1,662 | 2,669,400 | 1,662 |
| 2014-12-02 | 1,510 | 1,708 | 1,480 | 1,708 | 503,300 | 1,708 |
| 2014-12-01 | 1,363 | 1,490 | 1,335 | 1,408 | 149,100 | 1,408 |
| 2014-11-28 | 1,343 | 1,343 | 1,284 | 1,294 | 62,300 | 1,294 |
| 2014-11-27 | 1,335 | 1,345 | 1,301 | 1,321 | 41,000 | 1,321 |
| 2014-11-26 | 1,300 | 1,314 | 1,270 | 1,310 | 80,400 | 1,310 |
| 2014-11-25 | 1,202 | 1,284 | 1,202 | 1,276 | 143,900 | 1,276 |
| 2014-11-21 | 1,120 | 1,166 | 1,118 | 1,165 | 47,700 | 1,165 |
| 2014-11-20 | 1,140 | 1,141 | 1,106 | 1,124 | 30,500 | 1,124 |
| 2014-11-19 | 1,142 | 1,175 | 1,130 | 1,147 | 49,800 | 1,147 |
| 2014-11-18 | 1,102 | 1,130 | 1,100 | 1,129 | 38,000 | 1,129 |
| 2014-11-17 | 1,085 | 1,115 | 1,083 | 1,097 | 21,100 | 1,097 |
| 2014-11-14 | 1,071 | 1,098 | 1,060 | 1,083 | 29,500 | 1,083 |
| 2014-11-13 | 1,070 | 1,085 | 1,054 | 1,078 | 36,200 | 1,078 |
| 2014-11-12 | 1,119 | 1,119 | 1,073 | 1,075 | 60,500 | 1,075 |
| 2014-11-11 | 1,150 | 1,155 | 1,119 | 1,126 | 40,000 | 1,126 |
| 2014-11-10 | 1,165 | 1,165 | 1,132 | 1,144 | 30,000 | 1,144 |
| 2014-11-07 | 1,117 | 1,155 | 1,101 | 1,140 | 53,500 | 1,140 |
| 2014-11-06 | 1,126 | 1,128 | 1,088 | 1,101 | 75,600 | 1,101 |
| 2014-11-05 | 1,131 | 1,141 | 1,110 | 1,131 | 41,300 | 1,131 |
| 2014-11-04 | 1,199 | 1,200 | 1,125 | 1,128 | 108,400 | 1,128 |
| 2014-10-31 | 1,145 | 1,234 | 1,134 | 1,233 | 43,500 | 1,233 |
| 2014-10-30 | 1,150 | 1,168 | 1,142 | 1,150 | 20,500 | 1,150 |
| 2014-10-29 | 1,144 | 1,152 | 1,125 | 1,150 | 21,900 | 1,150 |
| 2014-10-28 | 1,157 | 1,161 | 1,148 | 1,148 | 29,500 | 1,148 |
| 2014-10-27 | 1,180 | 1,186 | 1,149 | 1,175 | 31,000 | 1,175 |
| 2014-10-24 | 1,205 | 1,215 | 1,166 | 1,199 | 25,300 | 1,199 |
| 2014-10-23 | 1,207 | 1,217 | 1,187 | 1,195 | 33,000 | 1,195 |
| 2014-10-22 | 1,192 | 1,240 | 1,165 | 1,237 | 23,300 | 1,237 |
| 2014-10-21 | 1,239 | 1,240 | 1,186 | 1,186 | 26,300 | 1,186 |
| 2014-10-20 | 1,210 | 1,240 | 1,201 | 1,239 | 24,000 | 1,239 |
| 2014-10-17 | 1,239 | 1,249 | 1,165 | 1,225 | 30,000 | 1,225 |
| 2014-10-16 | 1,226 | 1,270 | 1,225 | 1,250 | 18,300 | 1,250 |
| 2014-10-15 | 1,234 | 1,294 | 1,229 | 1,275 | 16,300 | 1,275 |
| 2014-10-14 | 1,176 | 1,280 | 1,176 | 1,260 | 15,700 | 1,260 |
| 2014-10-10 | 1,200 | 1,229 | 1,174 | 1,224 | 11,600 | 1,224 |
| 2014-10-09 | 1,232 | 1,271 | 1,205 | 1,224 | 8,600 | 1,224 |
| 2014-10-08 | 1,225 | 1,264 | 1,215 | 1,219 | 2,600 | 1,219 |
| 2014-10-07 | 1,243 | 1,245 | 1,223 | 1,228 | 4,900 | 1,228 |
| 2014-10-06 | 1,221 | 1,261 | 1,221 | 1,261 | 900 | 1,261 |
| 2014-10-03 | 1,221 | 1,240 | 1,216 | 1,216 | 11,800 | 1,216 |
| 2014-10-02 | 1,270 | 1,270 | 1,240 | 1,240 | 5,300 | 1,240 |
| 2014-10-01 | 1,293 | 1,293 | 1,274 | 1,274 | 3,100 | 1,274 |
| 2014-09-30 | 1,265 | 1,311 | 1,263 | 1,311 | 9,400 | 1,311 |
| 2014-09-29 | 1,274 | 1,284 | 1,261 | 1,261 | 6,400 | 1,261 |
| 2014-09-26 | 1,295 | 1,295 | 1,255 | 1,274 | 5,200 | 1,274 |
| 2014-09-25 | 1,302 | 1,316 | 1,295 | 1,300 | 4,600 | 1,300 |
| 2014-09-24 | 1,311 | 1,312 | 1,295 | 1,301 | 5,600 | 1,301 |
| 2014-09-22 | 1,307 | 1,318 | 1,295 | 1,318 | 4,500 | 1,318 |
| 2014-09-19 | 1,292 | 1,300 | 1,283 | 1,300 | 8,100 | 1,300 |
| 2014-09-18 | 1,276 | 1,290 | 1,269 | 1,290 | 8,000 | 1,290 |
| 2014-09-17 | 1,260 | 1,279 | 1,253 | 1,267 | 5,300 | 1,267 |
| 2014-09-16 | 1,260 | 1,260 | 1,230 | 1,239 | 24,600 | 1,239 |
| 2014-09-12 | 1,325 | 1,325 | 1,279 | 1,288 | 19,400 | 1,288 |
| 2014-09-11 | 1,337 | 1,352 | 1,330 | 1,330 | 5,800 | 1,330 |
| 2014-09-10 | 1,350 | 1,365 | 1,336 | 1,336 | 5,000 | 1,336 |
| 2014-09-09 | 1,375 | 1,395 | 1,350 | 1,352 | 9,700 | 1,352 |
| 2014-09-08 | 1,326 | 1,376 | 1,326 | 1,375 | 14,400 | 1,375 |
| 2014-09-05 | 1,400 | 1,408 | 1,312 | 1,312 | 17,800 | 1,312 |
| 2014-09-04 | 1,389 | 1,400 | 1,383 | 1,390 | 18,200 | 1,390 |
| 2014-09-03 | 1,400 | 1,425 | 1,395 | 1,400 | 21,700 | 1,400 |
| 2014-09-02 | 1,395 | 1,399 | 1,370 | 1,394 | 16,800 | 1,394 |
| 2014-09-01 | 1,322 | 1,381 | 1,320 | 1,365 | 19,200 | 1,365 |
| 2014-08-29 | 1,300 | 1,309 | 1,300 | 1,309 | 2,400 | 1,309 |
| 2014-08-28 | 1,297 | 1,315 | 1,297 | 1,300 | 10,200 | 1,300 |
| 2014-08-27 | 1,311 | 1,319 | 1,301 | 1,311 | 4,800 | 1,311 |
| 2014-08-26 | 1,300 | 1,350 | 1,290 | 1,326 | 14,900 | 1,326 |
| 2014-08-25 | 1,291 | 1,300 | 1,273 | 1,300 | 10,500 | 1,300 |
| 2014-08-22 | 1,312 | 1,328 | 1,307 | 1,313 | 8,400 | 1,313 |
| 2014-08-21 | 1,295 | 1,330 | 1,286 | 1,319 | 15,100 | 1,319 |
| 2014-08-20 | 1,288 | 1,305 | 1,280 | 1,285 | 8,900 | 1,285 |
| 2014-08-19 | 1,299 | 1,305 | 1,280 | 1,286 | 17,900 | 1,286 |
| 2014-08-18 | 1,262 | 1,295 | 1,262 | 1,290 | 11,200 | 1,290 |
| 2014-08-15 | 1,277 | 1,279 | 1,252 | 1,261 | 20,200 | 1,261 |
| 2014-08-14 | 1,308 | 1,340 | 1,270 | 1,279 | 21,700 | 1,279 |
| 2014-08-13 | 1,339 | 1,353 | 1,300 | 1,308 | 16,800 | 1,308 |
| 2014-08-12 | 1,397 | 1,399 | 1,353 | 1,353 | 15,200 | 1,353 |
| 2014-08-11 | 1,410 | 1,410 | 1,321 | 1,357 | 33,500 | 1,357 |
| 2014-08-08 | 1,340 | 1,398 | 1,327 | 1,381 | 20,300 | 1,381 |
| 2014-08-07 | 1,334 | 1,379 | 1,306 | 1,349 | 25,900 | 1,349 |
| 2014-08-06 | 1,257 | 1,334 | 1,257 | 1,331 | 24,600 | 1,331 |
| 2014-08-05 | 1,282 | 1,299 | 1,252 | 1,256 | 16,600 | 1,256 |
| 2014-08-04 | 1,301 | 1,343 | 1,301 | 1,303 | 40,400 | 1,303 |
| 2014-08-01 | 1,235 | 1,320 | 1,230 | 1,286 | 71,100 | 1,286 |
| 2014-07-31 | 1,238 | 1,250 | 1,212 | 1,240 | 11,500 | 1,240 |
| 2014-07-30 | 1,238 | 1,238 | 1,195 | 1,234 | 10,500 | 1,234 |
| 2014-07-29 | 1,215 | 1,290 | 1,180 | 1,235 | 59,900 | 1,235 |
| 2014-07-28 | 1,205 | 1,205 | 1,175 | 1,185 | 15,600 | 1,185 |
| 2014-07-25 | 1,200 | 1,224 | 1,191 | 1,205 | 6,000 | 1,205 |
| 2014-07-24 | 1,209 | 1,225 | 1,175 | 1,200 | 7,200 | 1,200 |
| 2014-07-23 | 1,220 | 1,224 | 1,168 | 1,201 | 10,100 | 1,201 |
| 2014-07-22 | 1,173 | 1,218 | 1,163 | 1,197 | 20,700 | 1,197 |
| 2014-07-18 | 1,166 | 1,172 | 1,156 | 1,172 | 10,700 | 1,172 |
| 2014-07-17 | 1,159 | 1,184 | 1,159 | 1,183 | 8,900 | 1,183 |
| 2014-07-16 | 1,165 | 1,200 | 1,150 | 1,152 | 13,400 | 1,152 |
| 2014-07-15 | 1,165 | 1,235 | 1,146 | 1,159 | 15,200 | 1,159 |
| 2014-07-14 | 1,170 | 1,182 | 1,155 | 1,157 | 12,100 | 1,157 |
| 2014-07-11 | 1,234 | 1,234 | 1,175 | 1,189 | 7,300 | 1,189 |
| 2014-07-10 | 1,224 | 1,229 | 1,192 | 1,219 | 12,500 | 1,219 |
| 2014-07-09 | 1,263 | 1,270 | 1,231 | 1,240 | 11,500 | 1,240 |
| 2014-07-08 | 1,255 | 1,288 | 1,220 | 1,263 | 18,500 | 1,263 |
| 2014-07-07 | 1,268 | 1,270 | 1,204 | 1,256 | 24,800 | 1,256 |
| 2014-07-04 | 1,246 | 1,270 | 1,201 | 1,260 | 46,300 | 1,260 |
| 2014-07-03 | 1,200 | 1,270 | 1,167 | 1,186 | 63,200 | 1,186 |
| 2014-07-02 | 1,167 | 1,173 | 1,150 | 1,157 | 5,000 | 1,157 |
| 2014-07-01 | 1,160 | 1,162 | 1,144 | 1,157 | 6,600 | 1,157 |
| 2014-06-30 | 1,148 | 1,158 | 1,140 | 1,140 | 3,600 | 1,140 |
| 2014-06-27 | 1,173 | 1,173 | 1,115 | 1,140 | 16,200 | 1,140 |
| 2014-06-26 | 1,130 | 1,180 | 1,129 | 1,174 | 16,600 | 1,174 |
| 2014-06-25 | 1,120 | 1,128 | 1,117 | 1,128 | 2,300 | 1,128 |
| 2014-06-24 | 1,116 | 1,129 | 1,113 | 1,116 | 6,100 | 1,116 |
| 2014-06-23 | 1,118 | 1,140 | 1,112 | 1,114 | 7,100 | 1,114 |
| 2014-06-20 | 1,134 | 1,134 | 1,105 | 1,106 | 3,700 | 1,106 |
| 2014-06-19 | 1,119 | 1,134 | 1,101 | 1,134 | 5,400 | 1,134 |
| 2014-06-18 | 1,089 | 1,120 | 1,081 | 1,119 | 3,600 | 1,119 |
| 2014-06-17 | 1,076 | 1,090 | 1,076 | 1,081 | 2,800 | 1,081 |
| 2014-06-16 | 1,124 | 1,124 | 1,050 | 1,100 | 6,600 | 1,100 |
| 2014-06-13 | 1,125 | 1,127 | 1,100 | 1,125 | 3,600 | 1,125 |
| 2014-06-12 | 1,132 | 1,132 | 1,115 | 1,132 | 3,000 | 1,132 |
| 2014-06-11 | 1,128 | 1,136 | 1,124 | 1,133 | 5,800 | 1,133 |
| 2014-06-10 | 1,126 | 1,133 | 1,126 | 1,131 | 11,500 | 1,131 |
| 2014-06-09 | 1,079 | 1,130 | 1,079 | 1,115 | 15,000 | 1,115 |
| 2014-06-06 | 1,064 | 1,080 | 1,062 | 1,079 | 5,100 | 1,079 |
| 2014-06-05 | 1,045 | 1,067 | 1,037 | 1,062 | 3,100 | 1,062 |
| 2014-06-04 | 1,076 | 1,076 | 1,050 | 1,060 | 2,600 | 1,060 |
| 2014-06-03 | 1,092 | 1,092 | 1,045 | 1,078 | 3,600 | 1,078 |
| 2014-06-02 | 1,083 | 1,092 | 1,077 | 1,092 | 3,600 | 1,092 |
| 2014-05-30 | 1,050 | 1,097 | 1,032 | 1,087 | 6,300 | 1,087 |
| 2014-05-29 | 1,048 | 1,050 | 1,025 | 1,050 | 2,200 | 1,050 |
| 2014-05-28 | 1,060 | 1,079 | 1,021 | 1,055 | 1,700 | 1,055 |
| 2014-05-27 | 1,029 | 1,080 | 1,021 | 1,060 | 7,700 | 1,060 |
| 2014-05-26 | 1,039 | 1,039 | 1,000 | 1,019 | 3,900 | 1,019 |
| 2014-05-23 | 1,008 | 1,029 | 1,008 | 1,013 | 2,000 | 1,013 |
| 2014-05-22 | 1,004 | 1,029 | 1,004 | 1,022 | 700 | 1,022 |
| 2014-05-21 | 1,021 | 1,021 | 1,014 | 1,014 | 900 | 1,014 |
| 2014-05-20 | 1,049 | 1,049 | 1,003 | 1,021 | 1,700 | 1,021 |
| 2014-05-19 | 1,090 | 1,090 | 1,035 | 1,060 | 2,700 | 1,060 |
| 2014-05-16 | 1,017 | 1,080 | 998 | 1,080 | 6,600 | 1,080 |
| 2014-05-15 | 993 | 1,019 | 993 | 1,019 | 2,800 | 1,019 |
| 2014-05-14 | 994 | 1,015 | 991 | 994 | 2,700 | 994 |
| 2014-05-13 | 994 | 1,009 | 981 | 994 | 10,800 | 994 |
| 2014-05-12 | 1,010 | 1,010 | 950 | 1,010 | 4,300 | 1,010 |
| 2014-05-09 | 1,000 | 1,015 | 998 | 1,015 | 1,500 | 1,015 |
| 2014-05-08 | 997 | 1,011 | 990 | 990 | 3,700 | 990 |
| 2014-05-07 | 997 | 1,011 | 997 | 997 | 4,800 | 997 |
| 2014-05-02 | 1,018 | 1,018 | 1,007 | 1,018 | 2,000 | 1,018 |
| 2014-05-01 | 1,010 | 1,019 | 999 | 1,019 | 2,600 | 1,019 |
| 2014-04-30 | 1,012 | 1,029 | 1,000 | 1,028 | 2,900 | 1,028 |
| 2014-04-28 | 1,012 | 1,037 | 1,008 | 1,009 | 1,300 | 1,009 |
| 2014-04-25 | 1,022 | 1,032 | 1,013 | 1,025 | 1,000 | 1,025 |
| 2014-04-24 | 1,019 | 1,040 | 1,009 | 1,037 | 3,300 | 1,037 |
| 2014-04-23 | 991 | 1,002 | 990 | 1,002 | 4,100 | 1,002 |
| 2014-04-22 | 1,012 | 1,013 | 990 | 996 | 6,200 | 996 |
| 2014-04-21 | 1,001 | 1,014 | 993 | 1,005 | 4,600 | 1,005 |
| 2014-04-18 | 1,012 | 1,028 | 1,000 | 1,020 | 3,700 | 1,020 |
| 2014-04-17 | 1,027 | 1,038 | 1,024 | 1,028 | 8,500 | 1,028 |
| 2014-04-16 | 1,030 | 1,030 | 1,014 | 1,027 | 2,200 | 1,027 |
| 2014-04-15 | 992 | 1,030 | 989 | 1,004 | 4,500 | 1,004 |
| 2014-04-14 | 1,000 | 1,000 | 981 | 991 | 9,300 | 991 |
| 2014-04-11 | 990 | 1,000 | 968 | 1,000 | 12,200 | 1,000 |
| 2014-04-10 | 1,025 | 1,055 | 1,003 | 1,003 | 9,100 | 1,003 |
| 2014-04-09 | 1,056 | 1,061 | 1,000 | 1,015 | 19,000 | 1,015 |
| 2014-04-08 | 1,059 | 1,064 | 1,050 | 1,056 | 3,900 | 1,056 |
| 2014-04-07 | 1,050 | 1,080 | 1,050 | 1,067 | 6,900 | 1,067 |
| 2014-04-04 | 1,075 | 1,078 | 1,067 | 1,067 | 10,200 | 1,067 |
| 2014-04-03 | 1,125 | 1,125 | 1,070 | 1,078 | 12,200 | 1,078 |
| 2014-04-02 | 1,130 | 1,133 | 1,111 | 1,112 | 11,000 | 1,112 |
| 2014-04-01 | 1,150 | 1,150 | 1,116 | 1,130 | 32,800 | 1,130 |
| 2014-03-31 | 1,221 | 1,221 | 1,115 | 1,117 | 162,600 | 1,117 |
| 2014-03-28 | 1,043 | 1,343 | 1,043 | 1,247 | 223,100 | 1,247 |
| 2014-03-27 | 1,079 | 1,079 | 1,001 | 1,043 | 2,700 | 1,043 |
| 2014-03-26 | 1,113 | 1,113 | 1,040 | 1,080 | 6,200 | 1,080 |
| 2014-03-25 | 1,113 | 1,119 | 1,082 | 1,119 | 4,200 | 1,119 |
| 2014-03-24 | 1,077 | 1,108 | 1,077 | 1,083 | 3,500 | 1,083 |
| 2014-03-20 | 1,085 | 1,090 | 1,062 | 1,076 | 4,100 | 1,076 |
| 2014-03-19 | 1,060 | 1,091 | 1,060 | 1,086 | 7,200 | 1,086 |
| 2014-03-18 | 1,050 | 1,071 | 1,036 | 1,070 | 4,700 | 1,070 |
| 2014-03-17 | 1,037 | 1,051 | 1,016 | 1,050 | 5,800 | 1,050 |
| 2014-03-14 | 1,038 | 1,088 | 1,036 | 1,067 | 17,400 | 1,067 |
| 2014-03-13 | 1,046 | 1,230 | 1,012 | 1,068 | 65,100 | 1,068 |
| 2014-03-12 | 1,034 | 1,034 | 1,026 | 1,030 | 1,400 | 1,030 |
| 2014-03-11 | 1,042 | 1,042 | 1,020 | 1,034 | 2,300 | 1,034 |
| 2014-03-10 | 1,030 | 1,041 | 1,020 | 1,041 | 2,300 | 1,041 |
| 2014-03-07 | 1,022 | 1,035 | 1,015 | 1,029 | 1,500 | 1,029 |
| 2014-03-06 | 1,011 | 1,022 | 1,010 | 1,011 | 4,300 | 1,011 |
| 2014-03-05 | 1,035 | 1,035 | 1,010 | 1,022 | 8,300 | 1,022 |
| 2014-03-04 | 1,045 | 1,045 | 1,010 | 1,040 | 4,300 | 1,040 |
| 2014-03-03 | 1,000 | 1,050 | 1,000 | 1,050 | 7,100 | 1,050 |
| 2014-02-28 | 1,012 | 1,027 | 1,010 | 1,010 | 3,500 | 1,010 |
| 2014-02-27 | 1,021 | 1,044 | 1,012 | 1,012 | 2,100 | 1,012 |
| 2014-02-26 | 1,022 | 1,046 | 1,011 | 1,012 | 1,600 | 1,012 |
| 2014-02-25 | 1,025 | 1,044 | 1,014 | 1,040 | 2,000 | 1,040 |
| 2014-02-24 | 1,050 | 1,050 | 1,020 | 1,020 | 3,500 | 1,020 |
| 2014-02-21 | 1,023 | 1,055 | 1,021 | 1,048 | 6,000 | 1,048 |
| 2014-02-20 | 1,010 | 1,049 | 1,010 | 1,030 | 7,300 | 1,030 |
| 2014-02-19 | 1,024 | 1,034 | 1,001 | 1,001 | 7,900 | 1,001 |
| 2014-02-18 | 1,040 | 1,040 | 994 | 1,039 | 15,900 | 1,039 |
| 2014-02-17 | 1,040 | 1,040 | 975 | 1,010 | 7,600 | 1,010 |
| 2014-02-14 | 1,031 | 1,060 | 982 | 1,027 | 20,900 | 1,027 |
| 2014-02-13 | 1,033 | 1,050 | 980 | 982 | 25,200 | 982 |
| 2014-02-12 | 1,115 | 1,142 | 1,016 | 1,018 | 22,100 | 1,018 |
| 2014-02-10 | 1,120 | 1,120 | 1,027 | 1,088 | 23,900 | 1,088 |
| 2014-02-07 | 1,040 | 1,110 | 1,039 | 1,083 | 53,000 | 1,083 |
| 2014-02-06 | 980 | 981 | 900 | 960 | 26,200 | 960 |
| 2014-02-05 | 1,015 | 1,020 | 980 | 980 | 8,800 | 980 |
| 2014-02-04 | 1,030 | 1,040 | 998 | 1,010 | 22,600 | 1,010 |
| 2014-02-03 | 1,100 | 1,100 | 1,060 | 1,088 | 4,400 | 1,088 |
| 2014-01-31 | 1,119 | 1,138 | 1,085 | 1,100 | 15,300 | 1,100 |
| 2014-01-30 | 1,180 | 1,200 | 1,070 | 1,080 | 23,700 | 1,080 |
| 2014-01-29 | 1,191 | 1,237 | 1,181 | 1,220 | 3,300 | 1,220 |
| 2014-01-28 | 1,166 | 1,213 | 1,166 | 1,193 | 3,800 | 1,193 |
| 2014-01-27 | 1,178 | 1,194 | 1,165 | 1,194 | 3,800 | 1,194 |
| 2014-01-24 | 1,210 | 1,230 | 1,209 | 1,209 | 3,600 | 1,209 |
| 2014-01-23 | 1,245 | 1,245 | 1,209 | 1,220 | 7,300 | 1,220 |
| 2014-01-22 | 1,248 | 1,248 | 1,230 | 1,245 | 4,800 | 1,245 |
| 2014-01-21 | 1,263 | 1,287 | 1,251 | 1,260 | 4,300 | 1,260 |
| 2014-01-20 | 1,295 | 1,295 | 1,249 | 1,274 | 5,600 | 1,274 |
| 2014-01-17 | 1,285 | 1,285 | 1,277 | 1,280 | 1,900 | 1,280 |
| 2014-01-16 | 1,258 | 1,285 | 1,250 | 1,275 | 6,800 | 1,275 |
| 2014-01-15 | 1,290 | 1,330 | 1,288 | 1,288 | 2,500 | 1,288 |
| 2014-01-14 | 1,280 | 1,280 | 1,250 | 1,263 | 4,200 | 1,263 |
| 2014-01-10 | 1,326 | 1,326 | 1,240 | 1,307 | 3,900 | 1,307 |
| 2014-01-09 | 1,326 | 1,330 | 1,310 | 1,326 | 1,100 | 1,326 |
| 2014-01-08 | 1,325 | 1,330 | 1,240 | 1,328 | 6,300 | 1,328 |
| 2014-01-07 | 1,334 | 1,334 | 1,312 | 1,325 | 2,300 | 1,325 |
| 2014-01-06 | 1,349 | 1,349 | 1,280 | 1,335 | 2,100 | 1,335 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株