5334 日本特殊陶業(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 | 3,740 | 3,745 | 3,670 | 3,675 | 429,200 | 3,675 |
| 2014-12-29 | 3,800 | 3,815 | 3,690 | 3,735 | 566,300 | 3,735 |
| 2014-12-26 | 3,710 | 3,790 | 3,710 | 3,785 | 383,000 | 3,785 |
| 2014-12-25 | 3,705 | 3,765 | 3,700 | 3,715 | 383,400 | 3,715 |
| 2014-12-24 | 3,720 | 3,740 | 3,705 | 3,740 | 436,400 | 3,740 |
| 2014-12-22 | 3,710 | 3,735 | 3,630 | 3,660 | 683,400 | 3,660 |
| 2014-12-19 | 3,600 | 3,655 | 3,580 | 3,655 | 704,800 | 3,655 |
| 2014-12-18 | 3,545 | 3,595 | 3,495 | 3,505 | 1,001,800 | 3,505 |
| 2014-12-17 | 3,385 | 3,455 | 3,380 | 3,420 | 691,200 | 3,420 |
| 2014-12-16 | 3,365 | 3,450 | 3,360 | 3,395 | 887,500 | 3,395 |
| 2014-12-15 | 3,585 | 3,585 | 3,430 | 3,430 | 941,800 | 3,430 |
| 2014-12-12 | 3,445 | 3,695 | 3,440 | 3,625 | 1,305,000 | 3,625 |
| 2014-12-11 | 3,450 | 3,490 | 3,435 | 3,475 | 923,000 | 3,475 |
| 2014-12-10 | 3,635 | 3,635 | 3,505 | 3,530 | 1,138,400 | 3,530 |
| 2014-12-09 | 3,725 | 3,760 | 3,650 | 3,660 | 774,400 | 3,660 |
| 2014-12-08 | 3,870 | 3,870 | 3,770 | 3,795 | 660,200 | 3,795 |
| 2014-12-05 | 3,800 | 3,830 | 3,775 | 3,825 | 581,700 | 3,825 |
| 2014-12-04 | 3,780 | 3,815 | 3,750 | 3,790 | 746,100 | 3,790 |
| 2014-12-03 | 3,780 | 3,790 | 3,685 | 3,710 | 853,900 | 3,710 |
| 2014-12-02 | 3,685 | 3,790 | 3,685 | 3,780 | 743,000 | 3,780 |
| 2014-12-01 | 3,570 | 3,695 | 3,570 | 3,660 | 607,700 | 3,660 |
| 2014-11-28 | 3,570 | 3,595 | 3,540 | 3,570 | 629,700 | 3,570 |
| 2014-11-27 | 3,600 | 3,610 | 3,515 | 3,540 | 615,000 | 3,540 |
| 2014-11-26 | 3,605 | 3,655 | 3,595 | 3,605 | 649,000 | 3,605 |
| 2014-11-25 | 3,550 | 3,665 | 3,550 | 3,665 | 965,500 | 3,665 |
| 2014-11-21 | 3,510 | 3,535 | 3,470 | 3,535 | 539,100 | 3,535 |
| 2014-11-20 | 3,495 | 3,545 | 3,465 | 3,510 | 636,800 | 3,510 |
| 2014-11-19 | 3,450 | 3,485 | 3,415 | 3,425 | 579,900 | 3,425 |
| 2014-11-18 | 3,445 | 3,470 | 3,390 | 3,420 | 867,600 | 3,420 |
| 2014-11-17 | 3,480 | 3,505 | 3,335 | 3,350 | 1,207,000 | 3,350 |
| 2014-11-14 | 3,435 | 3,515 | 3,420 | 3,495 | 1,618,100 | 3,495 |
| 2014-11-13 | 3,300 | 3,375 | 3,270 | 3,350 | 942,200 | 3,350 |
| 2014-11-12 | 3,295 | 3,380 | 3,265 | 3,285 | 1,074,500 | 3,285 |
| 2014-11-11 | 3,200 | 3,255 | 3,190 | 3,230 | 670,900 | 3,230 |
| 2014-11-10 | 3,230 | 3,230 | 3,180 | 3,185 | 468,400 | 3,185 |
| 2014-11-07 | 3,255 | 3,290 | 3,215 | 3,230 | 924,000 | 3,230 |
| 2014-11-06 | 3,250 | 3,295 | 3,200 | 3,205 | 1,569,500 | 3,205 |
| 2014-11-05 | 3,160 | 3,200 | 3,120 | 3,195 | 1,518,900 | 3,195 |
| 2014-11-04 | 3,240 | 3,240 | 3,105 | 3,135 | 2,644,600 | 3,135 |
| 2014-10-31 | 2,850 | 2,925 | 2,805 | 2,875 | 4,667,900 | 2,875 |
| 2014-10-30 | 3,150 | 3,245 | 2,960 | 3,045 | 2,060,800 | 3,045 |
| 2014-10-29 | 3,130 | 3,195 | 3,125 | 3,150 | 1,178,900 | 3,150 |
| 2014-10-28 | 3,060 | 3,105 | 3,025 | 3,070 | 746,000 | 3,070 |
| 2014-10-27 | 3,040 | 3,100 | 3,020 | 3,095 | 854,200 | 3,095 |
| 2014-10-24 | 2,967 | 3,010 | 2,966 | 2,994 | 983,500 | 2,994 |
| 2014-10-23 | 2,925 | 2,935 | 2,890 | 2,917 | 444,100 | 2,917 |
| 2014-10-22 | 2,923 | 2,967 | 2,894 | 2,939 | 730,100 | 2,939 |
| 2014-10-21 | 2,922 | 2,953 | 2,827 | 2,840 | 741,400 | 2,840 |
| 2014-10-20 | 2,868 | 2,888 | 2,850 | 2,882 | 783,400 | 2,882 |
| 2014-10-17 | 2,801 | 2,828 | 2,763 | 2,768 | 903,600 | 2,768 |
| 2014-10-16 | 2,778 | 2,857 | 2,774 | 2,812 | 1,244,300 | 2,812 |
| 2014-10-15 | 2,835 | 2,859 | 2,822 | 2,844 | 1,146,100 | 2,844 |
| 2014-10-14 | 2,810 | 2,885 | 2,790 | 2,831 | 2,083,000 | 2,831 |
| 2014-10-10 | 2,786 | 2,913 | 2,783 | 2,851 | 2,255,500 | 2,851 |
| 2014-10-09 | 2,913 | 2,926 | 2,810 | 2,819 | 1,513,300 | 2,819 |
| 2014-10-08 | 2,935 | 2,940 | 2,878 | 2,884 | 1,249,400 | 2,884 |
| 2014-10-07 | 3,005 | 3,025 | 2,972 | 2,973 | 799,100 | 2,973 |
| 2014-10-06 | 3,015 | 3,030 | 2,986 | 2,992 | 879,400 | 2,992 |
| 2014-10-03 | 2,951 | 2,989 | 2,927 | 2,950 | 1,440,100 | 2,950 |
| 2014-10-02 | 3,090 | 3,095 | 2,973 | 2,978 | 1,743,700 | 2,978 |
| 2014-10-01 | 3,220 | 3,220 | 3,155 | 3,160 | 916,500 | 3,160 |
| 2014-09-30 | 3,250 | 3,250 | 3,195 | 3,225 | 795,300 | 3,225 |
| 2014-09-29 | 3,270 | 3,275 | 3,225 | 3,250 | 528,400 | 3,250 |
| 2014-09-26 | 3,180 | 3,235 | 3,175 | 3,220 | 611,800 | 3,220 |
| 2014-09-25 | 3,240 | 3,275 | 3,235 | 3,260 | 1,044,600 | 3,260 |
| 2014-09-24 | 3,160 | 3,215 | 3,155 | 3,190 | 844,000 | 3,190 |
| 2014-09-22 | 3,190 | 3,230 | 3,160 | 3,195 | 976,100 | 3,195 |
| 2014-09-19 | 3,080 | 3,180 | 3,070 | 3,165 | 1,203,700 | 3,165 |
| 2014-09-18 | 3,025 | 3,095 | 3,020 | 3,070 | 1,061,200 | 3,070 |
| 2014-09-17 | 3,030 | 3,035 | 2,975 | 2,993 | 1,098,700 | 2,993 |
| 2014-09-16 | 3,100 | 3,100 | 3,015 | 3,035 | 1,044,300 | 3,035 |
| 2014-09-12 | 3,125 | 3,140 | 3,100 | 3,130 | 903,400 | 3,130 |
| 2014-09-11 | 3,130 | 3,135 | 3,075 | 3,090 | 510,200 | 3,090 |
| 2014-09-10 | 3,105 | 3,125 | 3,090 | 3,110 | 537,500 | 3,110 |
| 2014-09-09 | 3,145 | 3,155 | 3,085 | 3,115 | 689,000 | 3,115 |
| 2014-09-08 | 3,225 | 3,250 | 3,170 | 3,185 | 779,300 | 3,185 |
| 2014-09-05 | 3,175 | 3,215 | 3,165 | 3,190 | 798,900 | 3,190 |
| 2014-09-04 | 3,130 | 3,185 | 3,110 | 3,140 | 656,500 | 3,140 |
| 2014-09-03 | 3,180 | 3,210 | 3,140 | 3,155 | 820,400 | 3,155 |
| 2014-09-02 | 3,080 | 3,155 | 3,055 | 3,155 | 901,800 | 3,155 |
| 2014-09-01 | 3,075 | 3,105 | 3,070 | 3,095 | 375,800 | 3,095 |
| 2014-08-29 | 3,055 | 3,095 | 3,020 | 3,035 | 796,300 | 3,035 |
| 2014-08-28 | 3,065 | 3,095 | 3,045 | 3,085 | 793,200 | 3,085 |
| 2014-08-27 | 3,135 | 3,150 | 3,085 | 3,110 | 782,000 | 3,110 |
| 2014-08-26 | 3,180 | 3,180 | 3,125 | 3,150 | 296,900 | 3,150 |
| 2014-08-25 | 3,165 | 3,180 | 3,150 | 3,160 | 368,300 | 3,160 |
| 2014-08-22 | 3,240 | 3,240 | 3,145 | 3,155 | 513,600 | 3,155 |
| 2014-08-21 | 3,230 | 3,240 | 3,185 | 3,195 | 794,800 | 3,195 |
| 2014-08-20 | 3,250 | 3,270 | 3,220 | 3,230 | 999,300 | 3,230 |
| 2014-08-19 | 3,175 | 3,200 | 3,130 | 3,185 | 816,200 | 3,185 |
| 2014-08-18 | 3,105 | 3,150 | 3,100 | 3,150 | 483,100 | 3,150 |
| 2014-08-15 | 3,150 | 3,165 | 3,115 | 3,145 | 516,000 | 3,145 |
| 2014-08-14 | 3,235 | 3,245 | 3,175 | 3,195 | 554,400 | 3,195 |
| 2014-08-13 | 3,200 | 3,235 | 3,165 | 3,225 | 656,300 | 3,225 |
| 2014-08-12 | 3,200 | 3,265 | 3,200 | 3,250 | 1,075,700 | 3,250 |
| 2014-08-11 | 3,105 | 3,175 | 3,065 | 3,160 | 884,300 | 3,160 |
| 2014-08-08 | 3,095 | 3,155 | 3,050 | 3,100 | 1,330,600 | 3,100 |
| 2014-08-07 | 3,200 | 3,205 | 3,010 | 3,110 | 1,124,700 | 3,110 |
| 2014-08-06 | 3,175 | 3,195 | 3,145 | 3,185 | 570,400 | 3,185 |
| 2014-08-05 | 3,250 | 3,255 | 3,160 | 3,185 | 693,000 | 3,185 |
| 2014-08-04 | 3,270 | 3,290 | 3,215 | 3,245 | 677,100 | 3,245 |
| 2014-08-01 | 3,150 | 3,335 | 3,135 | 3,295 | 1,766,200 | 3,295 |
| 2014-07-31 | 3,095 | 3,145 | 3,085 | 3,110 | 1,045,000 | 3,110 |
| 2014-07-30 | 3,100 | 3,170 | 3,095 | 3,165 | 708,000 | 3,165 |
| 2014-07-29 | 3,075 | 3,110 | 3,060 | 3,100 | 517,000 | 3,100 |
| 2014-07-28 | 3,090 | 3,165 | 3,075 | 3,095 | 1,548,000 | 3,095 |
| 2014-07-25 | 2,992 | 3,075 | 2,987 | 3,075 | 1,290,000 | 3,075 |
| 2014-07-24 | 2,959 | 2,992 | 2,950 | 2,966 | 785,000 | 2,966 |
| 2014-07-23 | 2,909 | 2,955 | 2,909 | 2,949 | 651,000 | 2,949 |
| 2014-07-22 | 2,887 | 2,911 | 2,877 | 2,909 | 336,000 | 2,909 |
| 2014-07-18 | 2,864 | 2,888 | 2,853 | 2,869 | 513,000 | 2,869 |
| 2014-07-17 | 2,917 | 2,936 | 2,909 | 2,914 | 424,000 | 2,914 |
| 2014-07-16 | 2,903 | 2,926 | 2,899 | 2,904 | 301,000 | 2,904 |
| 2014-07-15 | 2,893 | 2,914 | 2,885 | 2,909 | 387,000 | 2,909 |
| 2014-07-14 | 2,835 | 2,893 | 2,831 | 2,884 | 582,000 | 2,884 |
| 2014-07-11 | 2,850 | 2,885 | 2,821 | 2,842 | 694,000 | 2,842 |
| 2014-07-10 | 2,920 | 2,925 | 2,872 | 2,873 | 472,000 | 2,873 |
| 2014-07-09 | 2,904 | 2,932 | 2,883 | 2,905 | 624,000 | 2,905 |
| 2014-07-08 | 2,870 | 2,960 | 2,870 | 2,952 | 1,256,000 | 2,952 |
| 2014-07-07 | 2,928 | 2,948 | 2,898 | 2,909 | 612,000 | 2,909 |
| 2014-07-04 | 2,910 | 2,979 | 2,910 | 2,955 | 1,485,000 | 2,955 |
| 2014-07-03 | 2,901 | 2,941 | 2,875 | 2,903 | 2,073,000 | 2,903 |
| 2014-07-02 | 2,963 | 2,977 | 2,854 | 2,859 | 1,198,000 | 2,859 |
| 2014-07-01 | 2,852 | 2,933 | 2,845 | 2,929 | 785,000 | 2,929 |
| 2014-06-30 | 2,840 | 2,871 | 2,829 | 2,858 | 838,000 | 2,858 |
| 2014-06-27 | 2,856 | 2,862 | 2,774 | 2,790 | 1,417,000 | 2,790 |
| 2014-06-26 | 2,888 | 2,901 | 2,833 | 2,849 | 1,906,000 | 2,849 |
| 2014-06-25 | 2,958 | 2,966 | 2,939 | 2,942 | 305,000 | 2,942 |
| 2014-06-24 | 2,971 | 2,971 | 2,929 | 2,966 | 618,000 | 2,966 |
| 2014-06-23 | 2,999 | 3,005 | 2,960 | 2,970 | 907,000 | 2,970 |
| 2014-06-20 | 2,993 | 3,000 | 2,964 | 2,999 | 888,000 | 2,999 |
| 2014-06-19 | 2,936 | 2,999 | 2,934 | 2,988 | 1,594,000 | 2,988 |
| 2014-06-18 | 2,849 | 2,893 | 2,830 | 2,893 | 693,000 | 2,893 |
| 2014-06-17 | 2,850 | 2,865 | 2,818 | 2,849 | 821,000 | 2,849 |
| 2014-06-16 | 2,844 | 2,844 | 2,789 | 2,816 | 957,000 | 2,816 |
| 2014-06-13 | 2,875 | 2,896 | 2,815 | 2,861 | 1,852,000 | 2,861 |
| 2014-06-12 | 2,885 | 2,945 | 2,871 | 2,937 | 1,391,000 | 2,937 |
| 2014-06-11 | 2,850 | 2,893 | 2,822 | 2,871 | 907,000 | 2,871 |
| 2014-06-10 | 2,818 | 2,849 | 2,797 | 2,833 | 897,000 | 2,833 |
| 2014-06-09 | 2,848 | 2,851 | 2,784 | 2,808 | 1,040,000 | 2,808 |
| 2014-06-06 | 2,880 | 2,885 | 2,845 | 2,862 | 818,000 | 2,862 |
| 2014-06-05 | 2,856 | 2,881 | 2,813 | 2,836 | 759,000 | 2,836 |
| 2014-06-04 | 2,854 | 2,870 | 2,830 | 2,863 | 682,000 | 2,863 |
| 2014-06-03 | 2,844 | 2,865 | 2,824 | 2,854 | 755,000 | 2,854 |
| 2014-06-02 | 2,819 | 2,841 | 2,788 | 2,804 | 1,197,000 | 2,804 |
| 2014-05-30 | 2,789 | 2,815 | 2,763 | 2,802 | 876,000 | 2,802 |
| 2014-05-29 | 2,761 | 2,806 | 2,755 | 2,794 | 904,000 | 2,794 |
| 2014-05-28 | 2,770 | 2,817 | 2,735 | 2,751 | 1,245,000 | 2,751 |
| 2014-05-27 | 2,749 | 2,779 | 2,741 | 2,741 | 738,000 | 2,741 |
| 2014-05-26 | 2,744 | 2,753 | 2,729 | 2,752 | 605,000 | 2,752 |
| 2014-05-23 | 2,728 | 2,734 | 2,705 | 2,720 | 1,098,000 | 2,720 |
| 2014-05-22 | 2,676 | 2,725 | 2,674 | 2,699 | 1,469,000 | 2,699 |
| 2014-05-21 | 2,615 | 2,634 | 2,600 | 2,626 | 975,000 | 2,626 |
| 2014-05-20 | 2,632 | 2,666 | 2,630 | 2,630 | 1,340,000 | 2,630 |
| 2014-05-19 | 2,643 | 2,710 | 2,595 | 2,607 | 1,649,000 | 2,607 |
| 2014-05-16 | 2,558 | 2,624 | 2,554 | 2,618 | 968,000 | 2,618 |
| 2014-05-15 | 2,550 | 2,597 | 2,531 | 2,593 | 632,000 | 2,593 |
| 2014-05-14 | 2,527 | 2,555 | 2,490 | 2,550 | 1,023,000 | 2,550 |
| 2014-05-13 | 2,584 | 2,595 | 2,501 | 2,534 | 1,113,000 | 2,534 |
| 2014-05-12 | 2,561 | 2,583 | 2,538 | 2,566 | 857,000 | 2,566 |
| 2014-05-09 | 2,525 | 2,589 | 2,515 | 2,574 | 2,110,000 | 2,574 |
| 2014-05-08 | 2,285 | 2,495 | 2,275 | 2,475 | 1,505,000 | 2,475 |
| 2014-05-07 | 2,374 | 2,374 | 2,285 | 2,286 | 626,000 | 2,286 |
| 2014-05-02 | 2,370 | 2,378 | 2,345 | 2,378 | 357,000 | 2,378 |
| 2014-05-01 | 2,342 | 2,383 | 2,335 | 2,383 | 616,000 | 2,383 |
| 2014-04-30 | 2,378 | 2,391 | 2,333 | 2,341 | 536,000 | 2,341 |
| 2014-04-28 | 2,372 | 2,383 | 2,359 | 2,375 | 412,000 | 2,375 |
| 2014-04-25 | 2,393 | 2,427 | 2,382 | 2,419 | 344,000 | 2,419 |
| 2014-04-24 | 2,422 | 2,429 | 2,383 | 2,393 | 282,000 | 2,393 |
| 2014-04-23 | 2,430 | 2,430 | 2,403 | 2,421 | 310,000 | 2,421 |
| 2014-04-22 | 2,415 | 2,440 | 2,399 | 2,401 | 350,000 | 2,401 |
| 2014-04-21 | 2,423 | 2,437 | 2,409 | 2,410 | 261,000 | 2,410 |
| 2014-04-18 | 2,437 | 2,437 | 2,398 | 2,413 | 261,000 | 2,413 |
| 2014-04-17 | 2,401 | 2,424 | 2,377 | 2,412 | 739,000 | 2,412 |
| 2014-04-16 | 2,334 | 2,385 | 2,334 | 2,385 | 782,000 | 2,385 |
| 2014-04-15 | 2,323 | 2,364 | 2,294 | 2,302 | 814,000 | 2,302 |
| 2014-04-14 | 2,251 | 2,303 | 2,251 | 2,273 | 799,000 | 2,273 |
| 2014-04-11 | 2,258 | 2,324 | 2,241 | 2,301 | 1,008,000 | 2,301 |
| 2014-04-10 | 2,293 | 2,319 | 2,274 | 2,277 | 383,000 | 2,277 |
| 2014-04-09 | 2,280 | 2,296 | 2,255 | 2,272 | 804,000 | 2,272 |
| 2014-04-08 | 2,380 | 2,392 | 2,322 | 2,326 | 443,000 | 2,326 |
| 2014-04-07 | 2,424 | 2,447 | 2,356 | 2,381 | 895,000 | 2,381 |
| 2014-04-04 | 2,431 | 2,466 | 2,419 | 2,425 | 767,000 | 2,425 |
| 2014-04-03 | 2,438 | 2,472 | 2,409 | 2,437 | 1,387,000 | 2,437 |
| 2014-04-02 | 2,397 | 2,423 | 2,378 | 2,404 | 1,002,000 | 2,404 |
| 2014-04-01 | 2,370 | 2,391 | 2,333 | 2,383 | 1,041,000 | 2,383 |
| 2014-03-31 | 2,298 | 2,324 | 2,261 | 2,320 | 731,000 | 2,320 |
| 2014-03-28 | 2,225 | 2,268 | 2,204 | 2,268 | 653,000 | 2,268 |
| 2014-03-27 | 2,186 | 2,236 | 2,163 | 2,223 | 715,000 | 2,223 |
| 2014-03-26 | 2,207 | 2,220 | 2,178 | 2,199 | 757,000 | 2,199 |
| 2014-03-25 | 2,181 | 2,196 | 2,153 | 2,177 | 1,122,000 | 2,177 |
| 2014-03-24 | 2,216 | 2,233 | 2,180 | 2,190 | 1,105,000 | 2,190 |
| 2014-03-20 | 2,298 | 2,298 | 2,219 | 2,224 | 490,000 | 2,224 |
| 2014-03-19 | 2,305 | 2,335 | 2,237 | 2,263 | 902,000 | 2,263 |
| 2014-03-18 | 2,308 | 2,323 | 2,284 | 2,296 | 402,000 | 2,296 |
| 2014-03-17 | 2,255 | 2,267 | 2,225 | 2,245 | 513,000 | 2,245 |
| 2014-03-14 | 2,330 | 2,359 | 2,280 | 2,300 | 1,427,000 | 2,300 |
| 2014-03-13 | 2,392 | 2,461 | 2,392 | 2,411 | 921,000 | 2,411 |
| 2014-03-12 | 2,386 | 2,406 | 2,366 | 2,377 | 566,000 | 2,377 |
| 2014-03-11 | 2,402 | 2,444 | 2,380 | 2,406 | 560,000 | 2,406 |
| 2014-03-10 | 2,385 | 2,416 | 2,375 | 2,402 | 480,000 | 2,402 |
| 2014-03-07 | 2,400 | 2,436 | 2,386 | 2,419 | 819,000 | 2,419 |
| 2014-03-06 | 2,344 | 2,390 | 2,336 | 2,381 | 691,000 | 2,381 |
| 2014-03-05 | 2,321 | 2,349 | 2,310 | 2,321 | 888,000 | 2,321 |
| 2014-03-04 | 2,245 | 2,281 | 2,244 | 2,274 | 601,000 | 2,274 |
| 2014-03-03 | 2,284 | 2,284 | 2,226 | 2,239 | 462,000 | 2,239 |
| 2014-02-28 | 2,306 | 2,339 | 2,274 | 2,290 | 525,000 | 2,290 |
| 2014-02-27 | 2,328 | 2,376 | 2,300 | 2,324 | 738,000 | 2,324 |
| 2014-02-26 | 2,300 | 2,355 | 2,265 | 2,321 | 539,000 | 2,321 |
| 2014-02-25 | 2,296 | 2,324 | 2,289 | 2,317 | 633,000 | 2,317 |
| 2014-02-24 | 2,296 | 2,323 | 2,236 | 2,266 | 624,000 | 2,266 |
| 2014-02-21 | 2,310 | 2,330 | 2,266 | 2,289 | 861,000 | 2,289 |
| 2014-02-20 | 2,256 | 2,286 | 2,231 | 2,271 | 1,105,000 | 2,271 |
| 2014-02-19 | 2,325 | 2,345 | 2,279 | 2,291 | 1,103,000 | 2,291 |
| 2014-02-18 | 2,289 | 2,349 | 2,289 | 2,340 | 867,000 | 2,340 |
| 2014-02-17 | 2,220 | 2,286 | 2,220 | 2,270 | 613,000 | 2,270 |
| 2014-02-14 | 2,269 | 2,286 | 2,240 | 2,262 | 692,000 | 2,262 |
| 2014-02-13 | 2,315 | 2,333 | 2,255 | 2,262 | 730,000 | 2,262 |
| 2014-02-12 | 2,319 | 2,350 | 2,302 | 2,319 | 681,000 | 2,319 |
| 2014-02-10 | 2,294 | 2,307 | 2,264 | 2,301 | 584,000 | 2,301 |
| 2014-02-07 | 2,244 | 2,257 | 2,217 | 2,254 | 1,045,000 | 2,254 |
| 2014-02-06 | 2,250 | 2,256 | 2,205 | 2,208 | 459,000 | 2,208 |
| 2014-02-05 | 2,198 | 2,255 | 2,193 | 2,223 | 1,081,000 | 2,223 |
| 2014-02-04 | 2,301 | 2,313 | 2,198 | 2,198 | 1,394,000 | 2,198 |
| 2014-02-03 | 2,369 | 2,440 | 2,359 | 2,363 | 1,024,000 | 2,363 |
| 2014-01-31 | 2,423 | 2,467 | 2,382 | 2,398 | 1,080,000 | 2,398 |
| 2014-01-30 | 2,454 | 2,500 | 2,396 | 2,407 | 1,013,000 | 2,407 |
| 2014-01-29 | 2,455 | 2,554 | 2,455 | 2,553 | 763,000 | 2,553 |
| 2014-01-28 | 2,402 | 2,477 | 2,396 | 2,435 | 673,000 | 2,435 |
| 2014-01-27 | 2,374 | 2,430 | 2,360 | 2,402 | 965,000 | 2,402 |
| 2014-01-24 | 2,489 | 2,500 | 2,433 | 2,448 | 999,000 | 2,448 |
| 2014-01-23 | 2,536 | 2,570 | 2,514 | 2,522 | 854,000 | 2,522 |
| 2014-01-22 | 2,553 | 2,555 | 2,502 | 2,533 | 723,000 | 2,533 |
| 2014-01-21 | 2,528 | 2,578 | 2,521 | 2,543 | 724,000 | 2,543 |
| 2014-01-20 | 2,609 | 2,643 | 2,529 | 2,550 | 719,000 | 2,550 |
| 2014-01-17 | 2,574 | 2,607 | 2,565 | 2,599 | 523,000 | 2,599 |
| 2014-01-16 | 2,565 | 2,604 | 2,544 | 2,558 | 607,000 | 2,558 |
| 2014-01-15 | 2,528 | 2,550 | 2,505 | 2,550 | 556,000 | 2,550 |
| 2014-01-14 | 2,497 | 2,497 | 2,429 | 2,455 | 1,230,000 | 2,455 |
| 2014-01-10 | 2,525 | 2,546 | 2,507 | 2,540 | 1,001,000 | 2,540 |
| 2014-01-09 | 2,528 | 2,539 | 2,502 | 2,521 | 604,000 | 2,521 |
| 2014-01-08 | 2,535 | 2,562 | 2,516 | 2,553 | 875,000 | 2,553 |
| 2014-01-07 | 2,494 | 2,523 | 2,485 | 2,514 | 774,000 | 2,514 |
| 2014-01-06 | 2,490 | 2,516 | 2,452 | 2,494 | 1,054,000 | 2,494 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
