5486 日立金属(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 | 2,086 | 2,087 | 2,047 | 2,062 | 765,000 | 2,062 |
| 2014-12-29 | 2,077 | 2,095 | 2,065 | 2,085 | 570,000 | 2,085 |
| 2014-12-26 | 2,065 | 2,075 | 2,051 | 2,075 | 433,000 | 2,075 |
| 2014-12-25 | 2,068 | 2,080 | 2,049 | 2,051 | 559,000 | 2,051 |
| 2014-12-24 | 2,082 | 2,095 | 2,069 | 2,080 | 1,050,000 | 2,080 |
| 2014-12-22 | 2,059 | 2,076 | 2,032 | 2,050 | 1,076,000 | 2,050 |
| 2014-12-19 | 2,067 | 2,078 | 2,030 | 2,054 | 1,730,000 | 2,054 |
| 2014-12-18 | 2,058 | 2,075 | 2,036 | 2,047 | 2,275,000 | 2,047 |
| 2014-12-17 | 1,940 | 1,994 | 1,938 | 1,982 | 1,475,000 | 1,982 |
| 2014-12-16 | 1,936 | 1,959 | 1,934 | 1,952 | 1,263,000 | 1,952 |
| 2014-12-15 | 1,979 | 1,991 | 1,953 | 1,968 | 1,499,000 | 1,968 |
| 2014-12-12 | 1,971 | 2,043 | 1,963 | 2,022 | 2,093,000 | 2,022 |
| 2014-12-11 | 1,933 | 1,995 | 1,932 | 1,987 | 2,144,000 | 1,987 |
| 2014-12-10 | 2,003 | 2,021 | 1,972 | 1,983 | 1,215,000 | 1,983 |
| 2014-12-09 | 2,039 | 2,047 | 2,023 | 2,032 | 1,040,000 | 2,032 |
| 2014-12-08 | 2,066 | 2,070 | 2,043 | 2,050 | 1,166,000 | 2,050 |
| 2014-12-05 | 2,066 | 2,074 | 2,040 | 2,070 | 1,391,000 | 2,070 |
| 2014-12-04 | 2,106 | 2,110 | 2,068 | 2,068 | 1,595,000 | 2,068 |
| 2014-12-03 | 2,100 | 2,130 | 2,089 | 2,097 | 1,432,000 | 2,097 |
| 2014-12-02 | 2,065 | 2,072 | 2,041 | 2,069 | 913,000 | 2,069 |
| 2014-12-01 | 2,071 | 2,085 | 2,058 | 2,067 | 1,001,000 | 2,067 |
| 2014-11-28 | 2,059 | 2,069 | 2,045 | 2,053 | 738,000 | 2,053 |
| 2014-11-27 | 2,064 | 2,079 | 2,041 | 2,046 | 1,030,000 | 2,046 |
| 2014-11-26 | 2,001 | 2,064 | 2,001 | 2,051 | 2,302,000 | 2,051 |
| 2014-11-25 | 1,998 | 2,006 | 1,986 | 2,002 | 1,512,000 | 2,002 |
| 2014-11-21 | 1,993 | 1,995 | 1,954 | 1,970 | 1,084,000 | 1,970 |
| 2014-11-20 | 1,997 | 2,002 | 1,974 | 1,995 | 1,346,000 | 1,995 |
| 2014-11-19 | 1,925 | 1,985 | 1,925 | 1,968 | 1,359,000 | 1,968 |
| 2014-11-18 | 1,918 | 1,937 | 1,904 | 1,937 | 1,440,000 | 1,937 |
| 2014-11-17 | 1,947 | 1,947 | 1,900 | 1,909 | 1,309,000 | 1,909 |
| 2014-11-14 | 1,973 | 1,973 | 1,936 | 1,964 | 1,257,000 | 1,964 |
| 2014-11-13 | 1,923 | 1,950 | 1,902 | 1,949 | 1,232,000 | 1,949 |
| 2014-11-12 | 1,969 | 1,970 | 1,939 | 1,944 | 1,382,000 | 1,944 |
| 2014-11-11 | 1,963 | 1,968 | 1,942 | 1,960 | 1,363,000 | 1,960 |
| 2014-11-10 | 1,926 | 1,959 | 1,923 | 1,948 | 946,000 | 1,948 |
| 2014-11-07 | 1,978 | 1,982 | 1,948 | 1,953 | 1,232,000 | 1,953 |
| 2014-11-06 | 1,980 | 2,003 | 1,955 | 1,959 | 2,245,000 | 1,959 |
| 2014-11-05 | 1,924 | 1,969 | 1,917 | 1,967 | 3,077,000 | 1,967 |
| 2014-11-04 | 1,940 | 1,941 | 1,889 | 1,906 | 4,101,000 | 1,906 |
| 2014-10-31 | 1,845 | 1,868 | 1,809 | 1,848 | 3,285,000 | 1,848 |
| 2014-10-30 | 1,835 | 1,868 | 1,825 | 1,831 | 3,966,000 | 1,831 |
| 2014-10-29 | 1,875 | 1,880 | 1,819 | 1,834 | 3,271,000 | 1,834 |
| 2014-10-28 | 1,850 | 1,926 | 1,832 | 1,867 | 4,104,000 | 1,867 |
| 2014-10-27 | 1,919 | 1,943 | 1,910 | 1,940 | 1,425,000 | 1,940 |
| 2014-10-24 | 1,900 | 1,907 | 1,880 | 1,890 | 1,127,000 | 1,890 |
| 2014-10-23 | 1,856 | 1,879 | 1,840 | 1,868 | 1,531,000 | 1,868 |
| 2014-10-22 | 1,865 | 1,881 | 1,850 | 1,875 | 892,000 | 1,875 |
| 2014-10-21 | 1,876 | 1,885 | 1,837 | 1,839 | 1,027,000 | 1,839 |
| 2014-10-20 | 1,820 | 1,884 | 1,805 | 1,872 | 2,579,000 | 1,872 |
| 2014-10-17 | 1,769 | 1,793 | 1,745 | 1,747 | 1,846,000 | 1,747 |
| 2014-10-16 | 1,752 | 1,779 | 1,749 | 1,754 | 1,967,000 | 1,754 |
| 2014-10-15 | 1,806 | 1,818 | 1,775 | 1,811 | 1,656,000 | 1,811 |
| 2014-10-14 | 1,805 | 1,821 | 1,790 | 1,798 | 1,888,000 | 1,798 |
| 2014-10-10 | 1,846 | 1,870 | 1,823 | 1,869 | 1,372,000 | 1,869 |
| 2014-10-09 | 1,965 | 1,972 | 1,894 | 1,903 | 2,149,000 | 1,903 |
| 2014-10-08 | 1,879 | 1,918 | 1,866 | 1,901 | 1,291,000 | 1,901 |
| 2014-10-07 | 1,900 | 1,910 | 1,890 | 1,899 | 745,000 | 1,899 |
| 2014-10-06 | 1,913 | 1,927 | 1,877 | 1,913 | 1,102,000 | 1,913 |
| 2014-10-03 | 1,846 | 1,883 | 1,838 | 1,876 | 1,429,000 | 1,876 |
| 2014-10-02 | 1,900 | 1,908 | 1,872 | 1,874 | 1,224,000 | 1,874 |
| 2014-10-01 | 1,962 | 1,974 | 1,940 | 1,943 | 942,000 | 1,943 |
| 2014-09-30 | 1,990 | 1,994 | 1,961 | 1,976 | 1,368,000 | 1,976 |
| 2014-09-29 | 1,980 | 2,007 | 1,974 | 1,999 | 1,703,000 | 1,999 |
| 2014-09-26 | 1,914 | 1,959 | 1,914 | 1,943 | 922,000 | 1,943 |
| 2014-09-25 | 1,910 | 1,939 | 1,907 | 1,939 | 791,000 | 1,939 |
| 2014-09-24 | 1,896 | 1,922 | 1,896 | 1,916 | 849,000 | 1,916 |
| 2014-09-22 | 1,926 | 1,931 | 1,901 | 1,930 | 942,000 | 1,930 |
| 2014-09-19 | 1,888 | 1,906 | 1,883 | 1,905 | 1,144,000 | 1,905 |
| 2014-09-18 | 1,900 | 1,920 | 1,889 | 1,895 | 795,000 | 1,895 |
| 2014-09-17 | 1,900 | 1,912 | 1,881 | 1,887 | 636,000 | 1,887 |
| 2014-09-16 | 1,899 | 1,918 | 1,891 | 1,911 | 761,000 | 1,911 |
| 2014-09-12 | 1,902 | 1,911 | 1,881 | 1,889 | 1,195,000 | 1,889 |
| 2014-09-11 | 1,939 | 1,949 | 1,890 | 1,893 | 1,185,000 | 1,893 |
| 2014-09-10 | 1,848 | 1,903 | 1,837 | 1,902 | 1,617,000 | 1,902 |
| 2014-09-09 | 1,849 | 1,855 | 1,826 | 1,826 | 790,000 | 1,826 |
| 2014-09-08 | 1,815 | 1,845 | 1,809 | 1,845 | 1,007,000 | 1,845 |
| 2014-09-05 | 1,824 | 1,824 | 1,791 | 1,794 | 645,000 | 1,794 |
| 2014-09-04 | 1,825 | 1,837 | 1,800 | 1,802 | 1,005,000 | 1,802 |
| 2014-09-03 | 1,824 | 1,847 | 1,819 | 1,830 | 1,173,000 | 1,830 |
| 2014-09-02 | 1,797 | 1,826 | 1,788 | 1,816 | 1,069,000 | 1,816 |
| 2014-09-01 | 1,770 | 1,794 | 1,770 | 1,783 | 666,000 | 1,783 |
| 2014-08-29 | 1,776 | 1,782 | 1,768 | 1,772 | 1,162,000 | 1,772 |
| 2014-08-28 | 1,797 | 1,797 | 1,776 | 1,781 | 827,000 | 1,781 |
| 2014-08-27 | 1,776 | 1,805 | 1,776 | 1,798 | 1,188,000 | 1,798 |
| 2014-08-26 | 1,795 | 1,802 | 1,772 | 1,775 | 1,191,000 | 1,775 |
| 2014-08-25 | 1,780 | 1,802 | 1,776 | 1,795 | 1,340,000 | 1,795 |
| 2014-08-22 | 1,814 | 1,814 | 1,772 | 1,787 | 1,367,000 | 1,787 |
| 2014-08-21 | 1,785 | 1,802 | 1,759 | 1,796 | 2,457,000 | 1,796 |
| 2014-08-20 | 1,788 | 1,820 | 1,784 | 1,790 | 2,594,000 | 1,790 |
| 2014-08-19 | 1,734 | 1,740 | 1,723 | 1,734 | 545,000 | 1,734 |
| 2014-08-18 | 1,711 | 1,727 | 1,705 | 1,719 | 600,000 | 1,719 |
| 2014-08-15 | 1,740 | 1,743 | 1,711 | 1,720 | 1,198,000 | 1,720 |
| 2014-08-14 | 1,739 | 1,743 | 1,719 | 1,732 | 937,000 | 1,732 |
| 2014-08-13 | 1,697 | 1,742 | 1,697 | 1,737 | 1,669,000 | 1,737 |
| 2014-08-12 | 1,695 | 1,710 | 1,693 | 1,710 | 916,000 | 1,710 |
| 2014-08-11 | 1,650 | 1,681 | 1,635 | 1,679 | 897,000 | 1,679 |
| 2014-08-08 | 1,657 | 1,669 | 1,631 | 1,640 | 1,028,000 | 1,640 |
| 2014-08-07 | 1,665 | 1,668 | 1,631 | 1,668 | 874,000 | 1,668 |
| 2014-08-06 | 1,674 | 1,681 | 1,653 | 1,656 | 1,137,000 | 1,656 |
| 2014-08-05 | 1,700 | 1,704 | 1,675 | 1,676 | 838,000 | 1,676 |
| 2014-08-04 | 1,671 | 1,698 | 1,668 | 1,688 | 833,000 | 1,688 |
| 2014-08-01 | 1,650 | 1,687 | 1,645 | 1,680 | 967,000 | 1,680 |
| 2014-07-31 | 1,703 | 1,710 | 1,675 | 1,682 | 1,495,000 | 1,682 |
| 2014-07-30 | 1,700 | 1,716 | 1,674 | 1,706 | 2,297,000 | 1,706 |
| 2014-07-29 | 1,653 | 1,653 | 1,628 | 1,650 | 1,632,000 | 1,650 |
| 2014-07-28 | 1,654 | 1,654 | 1,630 | 1,652 | 1,000,000 | 1,652 |
| 2014-07-25 | 1,640 | 1,658 | 1,632 | 1,655 | 1,025,000 | 1,655 |
| 2014-07-24 | 1,647 | 1,648 | 1,616 | 1,620 | 1,442,000 | 1,620 |
| 2014-07-23 | 1,650 | 1,668 | 1,636 | 1,649 | 1,196,000 | 1,649 |
| 2014-07-22 | 1,621 | 1,653 | 1,602 | 1,637 | 1,452,000 | 1,637 |
| 2014-07-18 | 1,586 | 1,598 | 1,568 | 1,594 | 901,000 | 1,594 |
| 2014-07-17 | 1,597 | 1,628 | 1,590 | 1,594 | 1,458,000 | 1,594 |
| 2014-07-16 | 1,587 | 1,602 | 1,576 | 1,591 | 704,000 | 1,591 |
| 2014-07-15 | 1,595 | 1,606 | 1,584 | 1,586 | 574,000 | 1,586 |
| 2014-07-14 | 1,577 | 1,580 | 1,550 | 1,576 | 1,161,000 | 1,576 |
| 2014-07-11 | 1,578 | 1,583 | 1,570 | 1,583 | 628,000 | 1,583 |
| 2014-07-10 | 1,609 | 1,620 | 1,588 | 1,590 | 1,241,000 | 1,590 |
| 2014-07-09 | 1,581 | 1,594 | 1,569 | 1,594 | 945,000 | 1,594 |
| 2014-07-08 | 1,576 | 1,590 | 1,565 | 1,581 | 1,055,000 | 1,581 |
| 2014-07-07 | 1,590 | 1,604 | 1,575 | 1,580 | 804,000 | 1,580 |
| 2014-07-04 | 1,569 | 1,590 | 1,552 | 1,590 | 1,035,000 | 1,590 |
| 2014-07-03 | 1,553 | 1,563 | 1,540 | 1,556 | 854,000 | 1,556 |
| 2014-07-02 | 1,565 | 1,575 | 1,550 | 1,552 | 1,245,000 | 1,552 |
| 2014-07-01 | 1,548 | 1,590 | 1,548 | 1,575 | 2,045,000 | 1,575 |
| 2014-06-30 | 1,533 | 1,539 | 1,518 | 1,534 | 716,000 | 1,534 |
| 2014-06-27 | 1,542 | 1,542 | 1,506 | 1,516 | 624,000 | 1,516 |
| 2014-06-26 | 1,528 | 1,536 | 1,521 | 1,535 | 988,000 | 1,535 |
| 2014-06-25 | 1,510 | 1,542 | 1,510 | 1,515 | 879,000 | 1,515 |
| 2014-06-24 | 1,506 | 1,533 | 1,495 | 1,528 | 1,007,000 | 1,528 |
| 2014-06-23 | 1,482 | 1,520 | 1,481 | 1,507 | 1,061,000 | 1,507 |
| 2014-06-20 | 1,485 | 1,493 | 1,478 | 1,493 | 1,263,000 | 1,493 |
| 2014-06-19 | 1,473 | 1,489 | 1,466 | 1,479 | 1,273,000 | 1,479 |
| 2014-06-18 | 1,454 | 1,462 | 1,447 | 1,457 | 1,004,000 | 1,457 |
| 2014-06-17 | 1,462 | 1,466 | 1,441 | 1,445 | 1,074,000 | 1,445 |
| 2014-06-16 | 1,477 | 1,477 | 1,456 | 1,464 | 890,000 | 1,464 |
| 2014-06-13 | 1,467 | 1,480 | 1,462 | 1,477 | 1,515,000 | 1,477 |
| 2014-06-12 | 1,450 | 1,475 | 1,442 | 1,461 | 861,000 | 1,461 |
| 2014-06-11 | 1,451 | 1,471 | 1,451 | 1,470 | 874,000 | 1,470 |
| 2014-06-10 | 1,470 | 1,475 | 1,459 | 1,469 | 1,185,000 | 1,469 |
| 2014-06-09 | 1,489 | 1,489 | 1,454 | 1,456 | 1,595,000 | 1,456 |
| 2014-06-06 | 1,491 | 1,504 | 1,479 | 1,485 | 1,040,000 | 1,485 |
| 2014-06-05 | 1,471 | 1,493 | 1,468 | 1,475 | 1,314,000 | 1,475 |
| 2014-06-04 | 1,510 | 1,518 | 1,498 | 1,504 | 1,764,000 | 1,504 |
| 2014-06-03 | 1,498 | 1,509 | 1,483 | 1,497 | 1,173,000 | 1,497 |
| 2014-06-02 | 1,459 | 1,484 | 1,454 | 1,478 | 1,171,000 | 1,478 |
| 2014-05-30 | 1,463 | 1,468 | 1,427 | 1,440 | 3,152,000 | 1,440 |
| 2014-05-29 | 1,435 | 1,459 | 1,429 | 1,458 | 786,000 | 1,458 |
| 2014-05-28 | 1,438 | 1,451 | 1,424 | 1,435 | 1,121,000 | 1,435 |
| 2014-05-27 | 1,449 | 1,471 | 1,436 | 1,438 | 1,081,000 | 1,438 |
| 2014-05-26 | 1,425 | 1,459 | 1,423 | 1,435 | 1,042,000 | 1,435 |
| 2014-05-23 | 1,410 | 1,418 | 1,391 | 1,412 | 1,210,000 | 1,412 |
| 2014-05-22 | 1,403 | 1,415 | 1,389 | 1,402 | 1,219,000 | 1,402 |
| 2014-05-21 | 1,393 | 1,398 | 1,380 | 1,398 | 724,000 | 1,398 |
| 2014-05-20 | 1,395 | 1,409 | 1,384 | 1,396 | 975,000 | 1,396 |
| 2014-05-19 | 1,426 | 1,427 | 1,375 | 1,388 | 1,490,000 | 1,388 |
| 2014-05-16 | 1,427 | 1,448 | 1,417 | 1,436 | 1,033,000 | 1,436 |
| 2014-05-15 | 1,426 | 1,467 | 1,410 | 1,457 | 1,808,000 | 1,457 |
| 2014-05-14 | 1,424 | 1,424 | 1,404 | 1,419 | 622,000 | 1,419 |
| 2014-05-13 | 1,441 | 1,447 | 1,429 | 1,433 | 671,000 | 1,433 |
| 2014-05-12 | 1,411 | 1,433 | 1,394 | 1,396 | 774,000 | 1,396 |
| 2014-05-09 | 1,421 | 1,446 | 1,417 | 1,432 | 1,071,000 | 1,432 |
| 2014-05-08 | 1,412 | 1,425 | 1,399 | 1,420 | 836,000 | 1,420 |
| 2014-05-07 | 1,417 | 1,427 | 1,396 | 1,396 | 1,396,000 | 1,396 |
| 2014-05-02 | 1,470 | 1,470 | 1,427 | 1,443 | 1,163,000 | 1,443 |
| 2014-05-01 | 1,393 | 1,459 | 1,392 | 1,459 | 1,785,000 | 1,459 |
| 2014-04-30 | 1,410 | 1,411 | 1,380 | 1,386 | 1,712,000 | 1,386 |
| 2014-04-28 | 1,441 | 1,447 | 1,402 | 1,413 | 1,784,000 | 1,413 |
| 2014-04-25 | 1,444 | 1,489 | 1,424 | 1,478 | 4,080,000 | 1,478 |
| 2014-04-24 | 1,372 | 1,372 | 1,311 | 1,324 | 2,876,000 | 1,324 |
| 2014-04-23 | 1,387 | 1,387 | 1,363 | 1,372 | 901,000 | 1,372 |
| 2014-04-22 | 1,411 | 1,411 | 1,367 | 1,368 | 974,000 | 1,368 |
| 2014-04-21 | 1,405 | 1,414 | 1,393 | 1,394 | 907,000 | 1,394 |
| 2014-04-18 | 1,380 | 1,399 | 1,366 | 1,397 | 958,000 | 1,397 |
| 2014-04-17 | 1,367 | 1,385 | 1,363 | 1,370 | 793,000 | 1,370 |
| 2014-04-16 | 1,343 | 1,369 | 1,340 | 1,359 | 1,118,000 | 1,359 |
| 2014-04-15 | 1,354 | 1,359 | 1,320 | 1,332 | 1,265,000 | 1,332 |
| 2014-04-14 | 1,341 | 1,355 | 1,329 | 1,332 | 1,183,000 | 1,332 |
| 2014-04-11 | 1,347 | 1,365 | 1,335 | 1,352 | 1,074,000 | 1,352 |
| 2014-04-10 | 1,372 | 1,407 | 1,362 | 1,377 | 1,662,000 | 1,377 |
| 2014-04-09 | 1,377 | 1,388 | 1,358 | 1,358 | 1,760,000 | 1,358 |
| 2014-04-08 | 1,417 | 1,427 | 1,406 | 1,407 | 1,544,000 | 1,407 |
| 2014-04-07 | 1,444 | 1,454 | 1,425 | 1,428 | 1,121,000 | 1,428 |
| 2014-04-04 | 1,445 | 1,465 | 1,444 | 1,461 | 995,000 | 1,461 |
| 2014-04-03 | 1,477 | 1,482 | 1,445 | 1,445 | 1,628,000 | 1,445 |
| 2014-04-02 | 1,472 | 1,493 | 1,452 | 1,452 | 1,562,000 | 1,452 |
| 2014-04-01 | 1,484 | 1,489 | 1,458 | 1,487 | 1,406,000 | 1,487 |
| 2014-03-31 | 1,439 | 1,473 | 1,420 | 1,469 | 1,774,000 | 1,469 |
| 2014-03-28 | 1,441 | 1,442 | 1,414 | 1,433 | 1,286,000 | 1,433 |
| 2014-03-27 | 1,370 | 1,451 | 1,370 | 1,447 | 3,210,000 | 1,447 |
| 2014-03-26 | 1,378 | 1,393 | 1,361 | 1,373 | 3,077,000 | 1,373 |
| 2014-03-25 | 1,335 | 1,401 | 1,312 | 1,396 | 5,687,000 | 1,396 |
| 2014-03-24 | 1,355 | 1,362 | 1,286 | 1,307 | 4,659,000 | 1,307 |
| 2014-03-20 | 1,431 | 1,435 | 1,363 | 1,363 | 2,182,000 | 1,363 |
| 2014-03-19 | 1,485 | 1,485 | 1,417 | 1,427 | 2,167,000 | 1,427 |
| 2014-03-18 | 1,486 | 1,498 | 1,473 | 1,478 | 1,148,000 | 1,478 |
| 2014-03-17 | 1,465 | 1,466 | 1,446 | 1,456 | 685,000 | 1,456 |
| 2014-03-14 | 1,497 | 1,498 | 1,462 | 1,466 | 1,281,000 | 1,466 |
| 2014-03-13 | 1,518 | 1,548 | 1,506 | 1,521 | 774,000 | 1,521 |
| 2014-03-12 | 1,535 | 1,546 | 1,512 | 1,513 | 1,497,000 | 1,513 |
| 2014-03-11 | 1,580 | 1,580 | 1,542 | 1,551 | 943,000 | 1,551 |
| 2014-03-10 | 1,520 | 1,579 | 1,515 | 1,577 | 2,331,000 | 1,577 |
| 2014-03-07 | 1,542 | 1,550 | 1,515 | 1,525 | 952,000 | 1,525 |
| 2014-03-06 | 1,495 | 1,542 | 1,493 | 1,533 | 1,055,000 | 1,533 |
| 2014-03-05 | 1,497 | 1,511 | 1,490 | 1,501 | 871,000 | 1,501 |
| 2014-03-04 | 1,449 | 1,480 | 1,445 | 1,477 | 1,467,000 | 1,477 |
| 2014-03-03 | 1,487 | 1,493 | 1,433 | 1,455 | 2,144,000 | 1,455 |
| 2014-02-28 | 1,547 | 1,550 | 1,510 | 1,519 | 925,000 | 1,519 |
| 2014-02-27 | 1,564 | 1,564 | 1,548 | 1,548 | 1,176,000 | 1,548 |
| 2014-02-26 | 1,531 | 1,566 | 1,525 | 1,556 | 1,543,000 | 1,556 |
| 2014-02-25 | 1,561 | 1,564 | 1,537 | 1,540 | 1,566,000 | 1,540 |
| 2014-02-24 | 1,542 | 1,560 | 1,528 | 1,546 | 1,994,000 | 1,546 |
| 2014-02-21 | 1,521 | 1,545 | 1,514 | 1,543 | 1,031,000 | 1,543 |
| 2014-02-20 | 1,535 | 1,535 | 1,503 | 1,508 | 1,446,000 | 1,508 |
| 2014-02-19 | 1,564 | 1,569 | 1,535 | 1,545 | 662,000 | 1,545 |
| 2014-02-18 | 1,539 | 1,575 | 1,536 | 1,563 | 1,498,000 | 1,563 |
| 2014-02-17 | 1,520 | 1,536 | 1,500 | 1,526 | 774,000 | 1,526 |
| 2014-02-14 | 1,521 | 1,532 | 1,501 | 1,516 | 1,287,000 | 1,516 |
| 2014-02-13 | 1,574 | 1,575 | 1,511 | 1,515 | 1,154,000 | 1,515 |
| 2014-02-12 | 1,541 | 1,560 | 1,531 | 1,559 | 1,171,000 | 1,559 |
| 2014-02-10 | 1,516 | 1,516 | 1,485 | 1,509 | 1,098,000 | 1,509 |
| 2014-02-07 | 1,465 | 1,473 | 1,438 | 1,469 | 1,837,000 | 1,469 |
| 2014-02-06 | 1,461 | 1,483 | 1,422 | 1,422 | 2,930,000 | 1,422 |
| 2014-02-05 | 1,490 | 1,505 | 1,432 | 1,468 | 2,180,000 | 1,468 |
| 2014-02-04 | 1,487 | 1,506 | 1,441 | 1,441 | 2,230,000 | 1,441 |
| 2014-02-03 | 1,602 | 1,649 | 1,565 | 1,567 | 2,139,000 | 1,567 |
| 2014-01-31 | 1,600 | 1,645 | 1,595 | 1,628 | 4,191,000 | 1,628 |
| 2014-01-30 | 1,623 | 1,629 | 1,582 | 1,600 | 4,229,000 | 1,600 |
| 2014-01-29 | 1,490 | 1,526 | 1,486 | 1,523 | 1,742,000 | 1,523 |
| 2014-01-28 | 1,475 | 1,511 | 1,475 | 1,476 | 1,228,000 | 1,476 |
| 2014-01-27 | 1,468 | 1,484 | 1,461 | 1,466 | 1,416,000 | 1,466 |
| 2014-01-24 | 1,555 | 1,570 | 1,520 | 1,531 | 2,474,000 | 1,531 |
| 2014-01-23 | 1,595 | 1,602 | 1,577 | 1,579 | 1,901,000 | 1,579 |
| 2014-01-22 | 1,569 | 1,595 | 1,551 | 1,568 | 1,856,000 | 1,568 |
| 2014-01-21 | 1,570 | 1,570 | 1,535 | 1,537 | 2,167,000 | 1,537 |
| 2014-01-20 | 1,581 | 1,602 | 1,576 | 1,576 | 1,004,000 | 1,576 |
| 2014-01-17 | 1,600 | 1,616 | 1,577 | 1,578 | 2,108,000 | 1,578 |
| 2014-01-16 | 1,582 | 1,607 | 1,574 | 1,590 | 1,995,000 | 1,590 |
| 2014-01-15 | 1,531 | 1,590 | 1,524 | 1,566 | 2,171,000 | 1,566 |
| 2014-01-14 | 1,505 | 1,524 | 1,496 | 1,507 | 1,019,000 | 1,507 |
| 2014-01-10 | 1,511 | 1,541 | 1,506 | 1,534 | 1,816,000 | 1,534 |
| 2014-01-09 | 1,526 | 1,542 | 1,491 | 1,500 | 2,128,000 | 1,500 |
| 2014-01-08 | 1,498 | 1,516 | 1,492 | 1,512 | 1,444,000 | 1,512 |
| 2014-01-07 | 1,500 | 1,524 | 1,479 | 1,490 | 1,464,000 | 1,490 |
| 2014-01-06 | 1,491 | 1,507 | 1,486 | 1,502 | 1,230,000 | 1,502 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
