4088 エア・ウォーター(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 | 1,972 | 1,972 | 1,915 | 1,916 | 249,000 | 1,916 |
| 2014-12-29 | 1,964 | 1,985 | 1,943 | 1,958 | 295,000 | 1,958 |
| 2014-12-26 | 1,946 | 1,967 | 1,944 | 1,945 | 113,000 | 1,945 |
| 2014-12-25 | 1,944 | 1,959 | 1,940 | 1,946 | 131,000 | 1,946 |
| 2014-12-24 | 1,948 | 1,972 | 1,942 | 1,955 | 219,000 | 1,955 |
| 2014-12-22 | 1,917 | 1,929 | 1,905 | 1,918 | 292,000 | 1,918 |
| 2014-12-19 | 1,920 | 1,949 | 1,898 | 1,916 | 485,000 | 1,916 |
| 2014-12-18 | 1,930 | 1,930 | 1,888 | 1,896 | 430,000 | 1,896 |
| 2014-12-17 | 1,879 | 1,900 | 1,872 | 1,874 | 444,000 | 1,874 |
| 2014-12-16 | 1,899 | 1,911 | 1,883 | 1,895 | 735,000 | 1,895 |
| 2014-12-15 | 1,901 | 1,926 | 1,901 | 1,914 | 253,000 | 1,914 |
| 2014-12-12 | 1,938 | 1,969 | 1,938 | 1,939 | 577,000 | 1,939 |
| 2014-12-11 | 1,911 | 1,950 | 1,899 | 1,948 | 309,000 | 1,948 |
| 2014-12-10 | 1,992 | 2,010 | 1,949 | 1,952 | 298,000 | 1,952 |
| 2014-12-09 | 2,011 | 2,022 | 2,002 | 2,012 | 221,000 | 2,012 |
| 2014-12-08 | 2,015 | 2,028 | 2,005 | 2,019 | 241,000 | 2,019 |
| 2014-12-05 | 1,988 | 2,007 | 1,983 | 2,005 | 385,000 | 2,005 |
| 2014-12-04 | 1,967 | 2,000 | 1,967 | 1,990 | 399,000 | 1,990 |
| 2014-12-03 | 1,970 | 1,996 | 1,942 | 1,947 | 400,000 | 1,947 |
| 2014-12-02 | 1,920 | 1,958 | 1,912 | 1,954 | 601,000 | 1,954 |
| 2014-12-01 | 1,929 | 1,955 | 1,927 | 1,932 | 288,000 | 1,932 |
| 2014-11-28 | 1,921 | 1,935 | 1,914 | 1,926 | 455,000 | 1,926 |
| 2014-11-27 | 1,914 | 1,920 | 1,900 | 1,908 | 337,000 | 1,908 |
| 2014-11-26 | 1,920 | 1,940 | 1,915 | 1,925 | 463,000 | 1,925 |
| 2014-11-25 | 1,952 | 1,952 | 1,914 | 1,924 | 780,000 | 1,924 |
| 2014-11-21 | 1,916 | 1,924 | 1,904 | 1,916 | 540,000 | 1,916 |
| 2014-11-20 | 1,954 | 1,963 | 1,913 | 1,916 | 677,000 | 1,916 |
| 2014-11-19 | 1,922 | 1,954 | 1,922 | 1,947 | 493,000 | 1,947 |
| 2014-11-18 | 1,908 | 1,927 | 1,898 | 1,915 | 481,000 | 1,915 |
| 2014-11-17 | 1,935 | 1,935 | 1,891 | 1,894 | 449,000 | 1,894 |
| 2014-11-14 | 1,898 | 1,936 | 1,896 | 1,935 | 681,000 | 1,935 |
| 2014-11-13 | 1,860 | 1,889 | 1,859 | 1,879 | 616,000 | 1,879 |
| 2014-11-12 | 1,842 | 1,886 | 1,835 | 1,853 | 969,000 | 1,853 |
| 2014-11-11 | 1,813 | 1,816 | 1,785 | 1,809 | 244,000 | 1,809 |
| 2014-11-10 | 1,800 | 1,816 | 1,785 | 1,793 | 499,000 | 1,793 |
| 2014-11-07 | 1,813 | 1,823 | 1,806 | 1,817 | 292,000 | 1,817 |
| 2014-11-06 | 1,838 | 1,838 | 1,803 | 1,815 | 363,000 | 1,815 |
| 2014-11-05 | 1,799 | 1,839 | 1,790 | 1,835 | 461,000 | 1,835 |
| 2014-11-04 | 1,843 | 1,843 | 1,787 | 1,801 | 579,000 | 1,801 |
| 2014-10-31 | 1,726 | 1,771 | 1,719 | 1,756 | 804,000 | 1,756 |
| 2014-10-30 | 1,700 | 1,738 | 1,692 | 1,736 | 934,000 | 1,736 |
| 2014-10-29 | 1,690 | 1,695 | 1,679 | 1,693 | 271,000 | 1,693 |
| 2014-10-28 | 1,671 | 1,682 | 1,667 | 1,670 | 206,000 | 1,670 |
| 2014-10-27 | 1,680 | 1,684 | 1,666 | 1,676 | 286,000 | 1,676 |
| 2014-10-24 | 1,670 | 1,677 | 1,649 | 1,664 | 178,000 | 1,664 |
| 2014-10-23 | 1,637 | 1,660 | 1,636 | 1,645 | 363,000 | 1,645 |
| 2014-10-22 | 1,616 | 1,650 | 1,616 | 1,647 | 302,000 | 1,647 |
| 2014-10-21 | 1,606 | 1,615 | 1,585 | 1,587 | 290,000 | 1,587 |
| 2014-10-20 | 1,580 | 1,606 | 1,570 | 1,606 | 308,000 | 1,606 |
| 2014-10-17 | 1,591 | 1,624 | 1,539 | 1,542 | 597,000 | 1,542 |
| 2014-10-16 | 1,551 | 1,584 | 1,551 | 1,569 | 348,000 | 1,569 |
| 2014-10-15 | 1,579 | 1,592 | 1,575 | 1,588 | 370,000 | 1,588 |
| 2014-10-14 | 1,599 | 1,604 | 1,571 | 1,577 | 580,000 | 1,577 |
| 2014-10-10 | 1,612 | 1,629 | 1,601 | 1,621 | 556,000 | 1,621 |
| 2014-10-09 | 1,648 | 1,660 | 1,628 | 1,631 | 356,000 | 1,631 |
| 2014-10-08 | 1,620 | 1,650 | 1,602 | 1,630 | 389,000 | 1,630 |
| 2014-10-07 | 1,645 | 1,654 | 1,629 | 1,631 | 290,000 | 1,631 |
| 2014-10-06 | 1,655 | 1,665 | 1,638 | 1,640 | 205,000 | 1,640 |
| 2014-10-03 | 1,629 | 1,646 | 1,623 | 1,631 | 317,000 | 1,631 |
| 2014-10-02 | 1,646 | 1,646 | 1,620 | 1,622 | 315,000 | 1,622 |
| 2014-10-01 | 1,649 | 1,665 | 1,638 | 1,656 | 329,000 | 1,656 |
| 2014-09-30 | 1,648 | 1,649 | 1,626 | 1,632 | 323,000 | 1,632 |
| 2014-09-29 | 1,680 | 1,680 | 1,636 | 1,640 | 470,000 | 1,640 |
| 2014-09-26 | 1,679 | 1,685 | 1,659 | 1,671 | 387,000 | 1,671 |
| 2014-09-25 | 1,675 | 1,700 | 1,664 | 1,700 | 352,000 | 1,700 |
| 2014-09-24 | 1,658 | 1,670 | 1,648 | 1,663 | 279,000 | 1,663 |
| 2014-09-22 | 1,662 | 1,662 | 1,651 | 1,657 | 241,000 | 1,657 |
| 2014-09-19 | 1,642 | 1,674 | 1,641 | 1,663 | 403,000 | 1,663 |
| 2014-09-18 | 1,630 | 1,638 | 1,627 | 1,632 | 403,000 | 1,632 |
| 2014-09-17 | 1,625 | 1,625 | 1,600 | 1,614 | 351,000 | 1,614 |
| 2014-09-16 | 1,634 | 1,636 | 1,625 | 1,629 | 236,000 | 1,629 |
| 2014-09-12 | 1,632 | 1,635 | 1,621 | 1,631 | 561,000 | 1,631 |
| 2014-09-11 | 1,650 | 1,650 | 1,628 | 1,632 | 217,000 | 1,632 |
| 2014-09-10 | 1,621 | 1,644 | 1,621 | 1,643 | 195,000 | 1,643 |
| 2014-09-09 | 1,640 | 1,641 | 1,621 | 1,628 | 260,000 | 1,628 |
| 2014-09-08 | 1,649 | 1,652 | 1,629 | 1,640 | 214,000 | 1,640 |
| 2014-09-05 | 1,644 | 1,644 | 1,620 | 1,625 | 210,000 | 1,625 |
| 2014-09-04 | 1,657 | 1,666 | 1,635 | 1,638 | 256,000 | 1,638 |
| 2014-09-03 | 1,682 | 1,682 | 1,660 | 1,664 | 318,000 | 1,664 |
| 2014-09-02 | 1,658 | 1,675 | 1,658 | 1,668 | 171,000 | 1,668 |
| 2014-09-01 | 1,636 | 1,655 | 1,636 | 1,651 | 99,000 | 1,651 |
| 2014-08-29 | 1,639 | 1,655 | 1,636 | 1,636 | 293,000 | 1,636 |
| 2014-08-28 | 1,637 | 1,655 | 1,637 | 1,652 | 191,000 | 1,652 |
| 2014-08-27 | 1,631 | 1,650 | 1,631 | 1,649 | 239,000 | 1,649 |
| 2014-08-26 | 1,652 | 1,652 | 1,628 | 1,631 | 155,000 | 1,631 |
| 2014-08-25 | 1,642 | 1,647 | 1,637 | 1,644 | 129,000 | 1,644 |
| 2014-08-22 | 1,656 | 1,657 | 1,630 | 1,633 | 206,000 | 1,633 |
| 2014-08-21 | 1,643 | 1,652 | 1,635 | 1,651 | 208,000 | 1,651 |
| 2014-08-20 | 1,639 | 1,650 | 1,636 | 1,643 | 197,000 | 1,643 |
| 2014-08-19 | 1,625 | 1,640 | 1,613 | 1,632 | 334,000 | 1,632 |
| 2014-08-18 | 1,618 | 1,626 | 1,617 | 1,625 | 137,000 | 1,625 |
| 2014-08-15 | 1,634 | 1,634 | 1,608 | 1,619 | 316,000 | 1,619 |
| 2014-08-14 | 1,629 | 1,640 | 1,624 | 1,632 | 295,000 | 1,632 |
| 2014-08-13 | 1,620 | 1,637 | 1,620 | 1,633 | 278,000 | 1,633 |
| 2014-08-12 | 1,630 | 1,640 | 1,620 | 1,634 | 376,000 | 1,634 |
| 2014-08-11 | 1,650 | 1,650 | 1,571 | 1,618 | 794,000 | 1,618 |
| 2014-08-08 | 1,626 | 1,643 | 1,600 | 1,610 | 410,000 | 1,610 |
| 2014-08-07 | 1,618 | 1,625 | 1,598 | 1,618 | 335,000 | 1,618 |
| 2014-08-06 | 1,638 | 1,638 | 1,618 | 1,624 | 324,000 | 1,624 |
| 2014-08-05 | 1,660 | 1,664 | 1,637 | 1,639 | 309,000 | 1,639 |
| 2014-08-04 | 1,644 | 1,667 | 1,642 | 1,655 | 268,000 | 1,655 |
| 2014-08-01 | 1,653 | 1,658 | 1,640 | 1,644 | 400,000 | 1,644 |
| 2014-07-31 | 1,681 | 1,684 | 1,655 | 1,656 | 347,000 | 1,656 |
| 2014-07-30 | 1,681 | 1,699 | 1,676 | 1,682 | 361,000 | 1,682 |
| 2014-07-29 | 1,675 | 1,683 | 1,660 | 1,682 | 263,000 | 1,682 |
| 2014-07-28 | 1,685 | 1,690 | 1,676 | 1,681 | 199,000 | 1,681 |
| 2014-07-25 | 1,669 | 1,688 | 1,666 | 1,685 | 158,000 | 1,685 |
| 2014-07-24 | 1,684 | 1,685 | 1,664 | 1,669 | 148,000 | 1,669 |
| 2014-07-23 | 1,672 | 1,684 | 1,672 | 1,678 | 187,000 | 1,678 |
| 2014-07-22 | 1,640 | 1,688 | 1,640 | 1,682 | 319,000 | 1,682 |
| 2014-07-18 | 1,639 | 1,643 | 1,630 | 1,639 | 140,000 | 1,639 |
| 2014-07-17 | 1,664 | 1,667 | 1,651 | 1,659 | 180,000 | 1,659 |
| 2014-07-16 | 1,672 | 1,680 | 1,662 | 1,664 | 265,000 | 1,664 |
| 2014-07-15 | 1,670 | 1,679 | 1,666 | 1,672 | 183,000 | 1,672 |
| 2014-07-14 | 1,652 | 1,661 | 1,647 | 1,661 | 179,000 | 1,661 |
| 2014-07-11 | 1,632 | 1,644 | 1,624 | 1,644 | 323,000 | 1,644 |
| 2014-07-10 | 1,673 | 1,680 | 1,649 | 1,655 | 268,000 | 1,655 |
| 2014-07-09 | 1,644 | 1,670 | 1,638 | 1,668 | 325,000 | 1,668 |
| 2014-07-08 | 1,659 | 1,674 | 1,634 | 1,665 | 452,000 | 1,665 |
| 2014-07-07 | 1,665 | 1,666 | 1,644 | 1,645 | 286,000 | 1,645 |
| 2014-07-04 | 1,654 | 1,664 | 1,646 | 1,658 | 304,000 | 1,658 |
| 2014-07-03 | 1,645 | 1,654 | 1,626 | 1,642 | 457,000 | 1,642 |
| 2014-07-02 | 1,648 | 1,648 | 1,625 | 1,632 | 327,000 | 1,632 |
| 2014-07-01 | 1,631 | 1,651 | 1,626 | 1,634 | 598,000 | 1,634 |
| 2014-06-30 | 1,651 | 1,661 | 1,610 | 1,620 | 722,000 | 1,620 |
| 2014-06-27 | 1,619 | 1,655 | 1,611 | 1,635 | 805,000 | 1,635 |
| 2014-06-26 | 1,592 | 1,612 | 1,584 | 1,606 | 653,000 | 1,606 |
| 2014-06-25 | 1,579 | 1,591 | 1,574 | 1,582 | 241,000 | 1,582 |
| 2014-06-24 | 1,580 | 1,595 | 1,568 | 1,590 | 314,000 | 1,590 |
| 2014-06-23 | 1,569 | 1,590 | 1,569 | 1,587 | 353,000 | 1,587 |
| 2014-06-20 | 1,611 | 1,611 | 1,591 | 1,596 | 460,000 | 1,596 |
| 2014-06-19 | 1,580 | 1,641 | 1,580 | 1,630 | 1,135,000 | 1,630 |
| 2014-06-18 | 1,560 | 1,582 | 1,558 | 1,580 | 321,000 | 1,580 |
| 2014-06-17 | 1,550 | 1,577 | 1,550 | 1,568 | 357,000 | 1,568 |
| 2014-06-16 | 1,567 | 1,567 | 1,545 | 1,550 | 322,000 | 1,550 |
| 2014-06-13 | 1,550 | 1,570 | 1,547 | 1,567 | 752,000 | 1,567 |
| 2014-06-12 | 1,548 | 1,575 | 1,541 | 1,570 | 596,000 | 1,570 |
| 2014-06-11 | 1,578 | 1,585 | 1,546 | 1,577 | 569,000 | 1,577 |
| 2014-06-10 | 1,555 | 1,647 | 1,555 | 1,590 | 1,370,000 | 1,590 |
| 2014-06-09 | 1,566 | 1,571 | 1,550 | 1,565 | 388,000 | 1,565 |
| 2014-06-06 | 1,567 | 1,584 | 1,560 | 1,566 | 514,000 | 1,566 |
| 2014-06-05 | 1,577 | 1,587 | 1,563 | 1,566 | 385,000 | 1,566 |
| 2014-06-04 | 1,565 | 1,589 | 1,562 | 1,581 | 429,000 | 1,581 |
| 2014-06-03 | 1,578 | 1,585 | 1,554 | 1,570 | 544,000 | 1,570 |
| 2014-06-02 | 1,589 | 1,608 | 1,549 | 1,561 | 669,000 | 1,561 |
| 2014-05-30 | 1,536 | 1,588 | 1,535 | 1,572 | 872,000 | 1,572 |
| 2014-05-29 | 1,520 | 1,530 | 1,514 | 1,530 | 233,000 | 1,530 |
| 2014-05-28 | 1,502 | 1,533 | 1,499 | 1,525 | 441,000 | 1,525 |
| 2014-05-27 | 1,497 | 1,517 | 1,491 | 1,492 | 421,000 | 1,492 |
| 2014-05-26 | 1,493 | 1,498 | 1,476 | 1,494 | 405,000 | 1,494 |
| 2014-05-23 | 1,491 | 1,492 | 1,475 | 1,482 | 381,000 | 1,482 |
| 2014-05-22 | 1,477 | 1,492 | 1,470 | 1,484 | 314,000 | 1,484 |
| 2014-05-21 | 1,458 | 1,468 | 1,452 | 1,467 | 237,000 | 1,467 |
| 2014-05-20 | 1,467 | 1,474 | 1,456 | 1,466 | 251,000 | 1,466 |
| 2014-05-19 | 1,441 | 1,460 | 1,434 | 1,455 | 389,000 | 1,455 |
| 2014-05-16 | 1,460 | 1,475 | 1,445 | 1,458 | 391,000 | 1,458 |
| 2014-05-15 | 1,459 | 1,480 | 1,434 | 1,479 | 491,000 | 1,479 |
| 2014-05-14 | 1,415 | 1,464 | 1,404 | 1,432 | 627,000 | 1,432 |
| 2014-05-13 | 1,401 | 1,422 | 1,380 | 1,415 | 434,000 | 1,415 |
| 2014-05-12 | 1,390 | 1,397 | 1,375 | 1,377 | 392,000 | 1,377 |
| 2014-05-09 | 1,393 | 1,411 | 1,386 | 1,395 | 394,000 | 1,395 |
| 2014-05-08 | 1,400 | 1,411 | 1,387 | 1,392 | 463,000 | 1,392 |
| 2014-05-07 | 1,423 | 1,426 | 1,401 | 1,406 | 592,000 | 1,406 |
| 2014-05-02 | 1,460 | 1,467 | 1,447 | 1,453 | 225,000 | 1,453 |
| 2014-05-01 | 1,441 | 1,479 | 1,441 | 1,479 | 377,000 | 1,479 |
| 2014-04-30 | 1,430 | 1,452 | 1,430 | 1,435 | 416,000 | 1,435 |
| 2014-04-28 | 1,428 | 1,429 | 1,401 | 1,422 | 216,000 | 1,422 |
| 2014-04-25 | 1,429 | 1,459 | 1,425 | 1,446 | 315,000 | 1,446 |
| 2014-04-24 | 1,431 | 1,437 | 1,420 | 1,426 | 225,000 | 1,426 |
| 2014-04-23 | 1,437 | 1,453 | 1,435 | 1,441 | 234,000 | 1,441 |
| 2014-04-22 | 1,436 | 1,462 | 1,435 | 1,437 | 277,000 | 1,437 |
| 2014-04-21 | 1,435 | 1,441 | 1,424 | 1,428 | 204,000 | 1,428 |
| 2014-04-18 | 1,437 | 1,439 | 1,422 | 1,437 | 216,000 | 1,437 |
| 2014-04-17 | 1,430 | 1,442 | 1,426 | 1,430 | 332,000 | 1,430 |
| 2014-04-16 | 1,435 | 1,440 | 1,426 | 1,440 | 335,000 | 1,440 |
| 2014-04-15 | 1,411 | 1,433 | 1,405 | 1,417 | 295,000 | 1,417 |
| 2014-04-14 | 1,433 | 1,433 | 1,401 | 1,403 | 597,000 | 1,403 |
| 2014-04-11 | 1,401 | 1,447 | 1,401 | 1,436 | 743,000 | 1,436 |
| 2014-04-10 | 1,419 | 1,433 | 1,406 | 1,414 | 481,000 | 1,414 |
| 2014-04-09 | 1,411 | 1,415 | 1,400 | 1,407 | 700,000 | 1,407 |
| 2014-04-08 | 1,439 | 1,450 | 1,426 | 1,438 | 583,000 | 1,438 |
| 2014-04-07 | 1,430 | 1,457 | 1,430 | 1,443 | 304,000 | 1,443 |
| 2014-04-04 | 1,458 | 1,460 | 1,444 | 1,451 | 329,000 | 1,451 |
| 2014-04-03 | 1,455 | 1,459 | 1,444 | 1,454 | 342,000 | 1,454 |
| 2014-04-02 | 1,461 | 1,467 | 1,439 | 1,454 | 725,000 | 1,454 |
| 2014-04-01 | 1,437 | 1,456 | 1,435 | 1,451 | 826,000 | 1,451 |
| 2014-03-31 | 1,430 | 1,432 | 1,396 | 1,428 | 529,000 | 1,428 |
| 2014-03-28 | 1,417 | 1,426 | 1,390 | 1,418 | 613,000 | 1,418 |
| 2014-03-27 | 1,389 | 1,412 | 1,364 | 1,410 | 739,000 | 1,410 |
| 2014-03-26 | 1,407 | 1,408 | 1,367 | 1,388 | 929,000 | 1,388 |
| 2014-03-25 | 1,361 | 1,397 | 1,357 | 1,396 | 717,000 | 1,396 |
| 2014-03-24 | 1,370 | 1,403 | 1,362 | 1,368 | 685,000 | 1,368 |
| 2014-03-20 | 1,396 | 1,396 | 1,363 | 1,370 | 419,000 | 1,370 |
| 2014-03-19 | 1,388 | 1,400 | 1,372 | 1,383 | 375,000 | 1,383 |
| 2014-03-18 | 1,396 | 1,398 | 1,379 | 1,379 | 342,000 | 1,379 |
| 2014-03-17 | 1,380 | 1,392 | 1,368 | 1,372 | 484,000 | 1,372 |
| 2014-03-14 | 1,400 | 1,405 | 1,340 | 1,386 | 1,126,000 | 1,386 |
| 2014-03-13 | 1,443 | 1,443 | 1,423 | 1,429 | 535,000 | 1,429 |
| 2014-03-12 | 1,475 | 1,475 | 1,436 | 1,440 | 746,000 | 1,440 |
| 2014-03-11 | 1,495 | 1,508 | 1,486 | 1,493 | 499,000 | 1,493 |
| 2014-03-10 | 1,503 | 1,504 | 1,479 | 1,494 | 560,000 | 1,494 |
| 2014-03-07 | 1,520 | 1,531 | 1,486 | 1,503 | 1,309,000 | 1,503 |
| 2014-03-06 | 1,520 | 1,532 | 1,516 | 1,523 | 366,000 | 1,523 |
| 2014-03-05 | 1,539 | 1,560 | 1,530 | 1,531 | 222,000 | 1,531 |
| 2014-03-04 | 1,491 | 1,529 | 1,491 | 1,523 | 214,000 | 1,523 |
| 2014-03-03 | 1,525 | 1,537 | 1,499 | 1,505 | 335,000 | 1,505 |
| 2014-02-28 | 1,521 | 1,521 | 1,489 | 1,507 | 445,000 | 1,507 |
| 2014-02-27 | 1,535 | 1,537 | 1,518 | 1,521 | 234,000 | 1,521 |
| 2014-02-26 | 1,544 | 1,555 | 1,537 | 1,540 | 288,000 | 1,540 |
| 2014-02-25 | 1,559 | 1,562 | 1,540 | 1,550 | 319,000 | 1,550 |
| 2014-02-24 | 1,544 | 1,563 | 1,522 | 1,543 | 382,000 | 1,543 |
| 2014-02-21 | 1,533 | 1,566 | 1,530 | 1,563 | 363,000 | 1,563 |
| 2014-02-20 | 1,539 | 1,551 | 1,513 | 1,518 | 382,000 | 1,518 |
| 2014-02-19 | 1,547 | 1,572 | 1,534 | 1,549 | 478,000 | 1,549 |
| 2014-02-18 | 1,548 | 1,556 | 1,519 | 1,553 | 496,000 | 1,553 |
| 2014-02-17 | 1,534 | 1,551 | 1,508 | 1,548 | 333,000 | 1,548 |
| 2014-02-14 | 1,525 | 1,569 | 1,468 | 1,544 | 603,000 | 1,544 |
| 2014-02-13 | 1,582 | 1,582 | 1,541 | 1,565 | 444,000 | 1,565 |
| 2014-02-12 | 1,570 | 1,574 | 1,553 | 1,571 | 333,000 | 1,571 |
| 2014-02-10 | 1,539 | 1,539 | 1,506 | 1,532 | 349,000 | 1,532 |
| 2014-02-07 | 1,472 | 1,515 | 1,464 | 1,512 | 399,000 | 1,512 |
| 2014-02-06 | 1,456 | 1,462 | 1,427 | 1,451 | 511,000 | 1,451 |
| 2014-02-05 | 1,487 | 1,511 | 1,437 | 1,448 | 811,000 | 1,448 |
| 2014-02-04 | 1,495 | 1,521 | 1,476 | 1,478 | 1,145,000 | 1,478 |
| 2014-02-03 | 1,521 | 1,549 | 1,521 | 1,535 | 603,000 | 1,535 |
| 2014-01-31 | 1,530 | 1,550 | 1,515 | 1,529 | 776,000 | 1,529 |
| 2014-01-30 | 1,522 | 1,537 | 1,512 | 1,528 | 858,000 | 1,528 |
| 2014-01-29 | 1,521 | 1,545 | 1,521 | 1,544 | 293,000 | 1,544 |
| 2014-01-28 | 1,510 | 1,514 | 1,486 | 1,486 | 453,000 | 1,486 |
| 2014-01-27 | 1,498 | 1,527 | 1,483 | 1,510 | 562,000 | 1,510 |
| 2014-01-24 | 1,519 | 1,552 | 1,519 | 1,538 | 547,000 | 1,538 |
| 2014-01-23 | 1,569 | 1,570 | 1,537 | 1,538 | 283,000 | 1,538 |
| 2014-01-22 | 1,560 | 1,570 | 1,543 | 1,560 | 361,000 | 1,560 |
| 2014-01-21 | 1,569 | 1,586 | 1,561 | 1,572 | 552,000 | 1,572 |
| 2014-01-20 | 1,608 | 1,610 | 1,557 | 1,565 | 745,000 | 1,565 |
| 2014-01-17 | 1,567 | 1,653 | 1,555 | 1,643 | 2,543,000 | 1,643 |
| 2014-01-16 | 1,489 | 1,519 | 1,486 | 1,497 | 508,000 | 1,497 |
| 2014-01-15 | 1,469 | 1,486 | 1,448 | 1,483 | 503,000 | 1,483 |
| 2014-01-14 | 1,459 | 1,472 | 1,436 | 1,443 | 576,000 | 1,443 |
| 2014-01-10 | 1,440 | 1,473 | 1,432 | 1,471 | 709,000 | 1,471 |
| 2014-01-09 | 1,445 | 1,445 | 1,415 | 1,437 | 514,000 | 1,437 |
| 2014-01-08 | 1,444 | 1,453 | 1,430 | 1,451 | 1,057,000 | 1,451 |
| 2014-01-07 | 1,428 | 1,431 | 1,417 | 1,423 | 347,000 | 1,423 |
| 2014-01-06 | 1,440 | 1,454 | 1,426 | 1,444 | 591,000 | 1,444 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
