5911 (株)横河ブリッジホールディングス 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 | 1,386 | 1,396 | 1,361 | 1,379 | 296,500 | 1,379 |
| 2014-12-29 | 1,374 | 1,387 | 1,353 | 1,378 | 210,600 | 1,378 |
| 2014-12-26 | 1,350 | 1,377 | 1,349 | 1,371 | 166,800 | 1,371 |
| 2014-12-25 | 1,375 | 1,379 | 1,352 | 1,355 | 173,000 | 1,355 |
| 2014-12-24 | 1,385 | 1,389 | 1,360 | 1,368 | 301,000 | 1,368 |
| 2014-12-22 | 1,370 | 1,370 | 1,335 | 1,351 | 133,500 | 1,351 |
| 2014-12-19 | 1,355 | 1,365 | 1,347 | 1,355 | 174,900 | 1,355 |
| 2014-12-18 | 1,346 | 1,350 | 1,334 | 1,346 | 121,800 | 1,346 |
| 2014-12-17 | 1,298 | 1,328 | 1,285 | 1,316 | 103,000 | 1,316 |
| 2014-12-16 | 1,333 | 1,333 | 1,293 | 1,303 | 239,500 | 1,303 |
| 2014-12-15 | 1,338 | 1,354 | 1,320 | 1,349 | 156,800 | 1,349 |
| 2014-12-12 | 1,308 | 1,345 | 1,308 | 1,340 | 263,200 | 1,340 |
| 2014-12-11 | 1,301 | 1,318 | 1,298 | 1,314 | 185,800 | 1,314 |
| 2014-12-10 | 1,325 | 1,334 | 1,313 | 1,323 | 233,700 | 1,323 |
| 2014-12-09 | 1,327 | 1,341 | 1,318 | 1,323 | 167,300 | 1,323 |
| 2014-12-08 | 1,336 | 1,343 | 1,323 | 1,332 | 276,300 | 1,332 |
| 2014-12-05 | 1,294 | 1,333 | 1,282 | 1,329 | 438,100 | 1,329 |
| 2014-12-04 | 1,285 | 1,298 | 1,285 | 1,291 | 205,900 | 1,291 |
| 2014-12-03 | 1,290 | 1,293 | 1,281 | 1,285 | 266,100 | 1,285 |
| 2014-12-02 | 1,311 | 1,315 | 1,281 | 1,289 | 429,400 | 1,289 |
| 2014-12-01 | 1,345 | 1,353 | 1,320 | 1,324 | 258,100 | 1,324 |
| 2014-11-28 | 1,323 | 1,349 | 1,318 | 1,340 | 170,300 | 1,340 |
| 2014-11-27 | 1,327 | 1,334 | 1,308 | 1,309 | 158,600 | 1,309 |
| 2014-11-26 | 1,322 | 1,344 | 1,308 | 1,323 | 244,500 | 1,323 |
| 2014-11-25 | 1,305 | 1,348 | 1,304 | 1,319 | 450,500 | 1,319 |
| 2014-11-21 | 1,279 | 1,291 | 1,273 | 1,280 | 370,400 | 1,280 |
| 2014-11-20 | 1,294 | 1,302 | 1,265 | 1,272 | 210,800 | 1,272 |
| 2014-11-19 | 1,270 | 1,284 | 1,261 | 1,278 | 184,900 | 1,278 |
| 2014-11-18 | 1,244 | 1,267 | 1,241 | 1,263 | 227,000 | 1,263 |
| 2014-11-17 | 1,287 | 1,287 | 1,235 | 1,240 | 654,000 | 1,240 |
| 2014-11-14 | 1,306 | 1,308 | 1,261 | 1,275 | 372,600 | 1,275 |
| 2014-11-13 | 1,313 | 1,316 | 1,292 | 1,300 | 315,200 | 1,300 |
| 2014-11-12 | 1,341 | 1,343 | 1,311 | 1,318 | 386,700 | 1,318 |
| 2014-11-11 | 1,336 | 1,344 | 1,322 | 1,341 | 153,700 | 1,341 |
| 2014-11-10 | 1,345 | 1,347 | 1,327 | 1,339 | 151,200 | 1,339 |
| 2014-11-07 | 1,359 | 1,364 | 1,343 | 1,354 | 163,700 | 1,354 |
| 2014-11-06 | 1,375 | 1,389 | 1,347 | 1,354 | 364,900 | 1,354 |
| 2014-11-05 | 1,383 | 1,414 | 1,377 | 1,385 | 319,400 | 1,385 |
| 2014-11-04 | 1,452 | 1,457 | 1,395 | 1,398 | 308,400 | 1,398 |
| 2014-10-31 | 1,386 | 1,410 | 1,365 | 1,402 | 378,700 | 1,402 |
| 2014-10-30 | 1,417 | 1,446 | 1,360 | 1,370 | 387,300 | 1,370 |
| 2014-10-29 | 1,391 | 1,456 | 1,363 | 1,427 | 430,000 | 1,427 |
| 2014-10-28 | 1,450 | 1,480 | 1,450 | 1,451 | 163,400 | 1,451 |
| 2014-10-27 | 1,437 | 1,446 | 1,423 | 1,436 | 91,300 | 1,436 |
| 2014-10-24 | 1,434 | 1,447 | 1,413 | 1,418 | 90,600 | 1,418 |
| 2014-10-23 | 1,405 | 1,432 | 1,400 | 1,417 | 89,700 | 1,417 |
| 2014-10-22 | 1,375 | 1,421 | 1,375 | 1,420 | 88,900 | 1,420 |
| 2014-10-21 | 1,389 | 1,389 | 1,355 | 1,357 | 79,500 | 1,357 |
| 2014-10-20 | 1,348 | 1,375 | 1,348 | 1,375 | 90,800 | 1,375 |
| 2014-10-17 | 1,350 | 1,368 | 1,309 | 1,321 | 177,100 | 1,321 |
| 2014-10-16 | 1,355 | 1,369 | 1,342 | 1,349 | 118,700 | 1,349 |
| 2014-10-15 | 1,383 | 1,401 | 1,366 | 1,381 | 79,600 | 1,381 |
| 2014-10-14 | 1,361 | 1,396 | 1,361 | 1,372 | 169,400 | 1,372 |
| 2014-10-10 | 1,419 | 1,427 | 1,388 | 1,406 | 248,300 | 1,406 |
| 2014-10-09 | 1,510 | 1,513 | 1,450 | 1,453 | 236,100 | 1,453 |
| 2014-10-08 | 1,510 | 1,515 | 1,496 | 1,510 | 119,600 | 1,510 |
| 2014-10-07 | 1,558 | 1,563 | 1,535 | 1,539 | 188,900 | 1,539 |
| 2014-10-06 | 1,555 | 1,577 | 1,537 | 1,549 | 158,300 | 1,549 |
| 2014-10-03 | 1,503 | 1,528 | 1,498 | 1,515 | 139,200 | 1,515 |
| 2014-10-02 | 1,515 | 1,518 | 1,490 | 1,504 | 278,800 | 1,504 |
| 2014-10-01 | 1,544 | 1,564 | 1,534 | 1,537 | 191,500 | 1,537 |
| 2014-09-30 | 1,538 | 1,542 | 1,516 | 1,535 | 158,800 | 1,535 |
| 2014-09-29 | 1,526 | 1,537 | 1,513 | 1,535 | 75,500 | 1,535 |
| 2014-09-26 | 1,521 | 1,526 | 1,505 | 1,516 | 71,600 | 1,516 |
| 2014-09-25 | 1,525 | 1,527 | 1,502 | 1,527 | 150,600 | 1,527 |
| 2014-09-24 | 1,503 | 1,522 | 1,494 | 1,507 | 129,600 | 1,507 |
| 2014-09-22 | 1,526 | 1,526 | 1,478 | 1,504 | 184,300 | 1,504 |
| 2014-09-19 | 1,500 | 1,505 | 1,485 | 1,502 | 358,400 | 1,502 |
| 2014-09-18 | 1,526 | 1,526 | 1,496 | 1,499 | 217,300 | 1,499 |
| 2014-09-17 | 1,544 | 1,544 | 1,508 | 1,516 | 164,700 | 1,516 |
| 2014-09-16 | 1,554 | 1,555 | 1,510 | 1,515 | 271,200 | 1,515 |
| 2014-09-12 | 1,583 | 1,588 | 1,561 | 1,565 | 147,900 | 1,565 |
| 2014-09-11 | 1,618 | 1,620 | 1,575 | 1,579 | 180,000 | 1,579 |
| 2014-09-10 | 1,576 | 1,605 | 1,572 | 1,605 | 197,900 | 1,605 |
| 2014-09-09 | 1,582 | 1,618 | 1,582 | 1,585 | 241,500 | 1,585 |
| 2014-09-08 | 1,573 | 1,579 | 1,545 | 1,567 | 168,700 | 1,567 |
| 2014-09-05 | 1,593 | 1,593 | 1,545 | 1,556 | 242,900 | 1,556 |
| 2014-09-04 | 1,567 | 1,616 | 1,557 | 1,578 | 279,000 | 1,578 |
| 2014-09-03 | 1,586 | 1,590 | 1,525 | 1,568 | 227,200 | 1,568 |
| 2014-09-02 | 1,580 | 1,608 | 1,574 | 1,579 | 249,700 | 1,579 |
| 2014-09-01 | 1,534 | 1,584 | 1,527 | 1,580 | 318,600 | 1,580 |
| 2014-08-29 | 1,538 | 1,555 | 1,510 | 1,523 | 208,300 | 1,523 |
| 2014-08-28 | 1,547 | 1,549 | 1,528 | 1,538 | 166,400 | 1,538 |
| 2014-08-27 | 1,525 | 1,563 | 1,525 | 1,549 | 189,700 | 1,549 |
| 2014-08-26 | 1,532 | 1,541 | 1,512 | 1,536 | 194,400 | 1,536 |
| 2014-08-25 | 1,528 | 1,545 | 1,505 | 1,542 | 246,800 | 1,542 |
| 2014-08-22 | 1,540 | 1,542 | 1,492 | 1,497 | 270,400 | 1,497 |
| 2014-08-21 | 1,541 | 1,547 | 1,525 | 1,534 | 134,500 | 1,534 |
| 2014-08-20 | 1,549 | 1,553 | 1,531 | 1,538 | 119,900 | 1,538 |
| 2014-08-19 | 1,575 | 1,578 | 1,542 | 1,549 | 139,300 | 1,549 |
| 2014-08-18 | 1,544 | 1,572 | 1,542 | 1,559 | 139,000 | 1,559 |
| 2014-08-15 | 1,560 | 1,570 | 1,528 | 1,538 | 225,000 | 1,538 |
| 2014-08-14 | 1,540 | 1,584 | 1,537 | 1,572 | 335,500 | 1,572 |
| 2014-08-13 | 1,516 | 1,537 | 1,510 | 1,530 | 136,200 | 1,530 |
| 2014-08-12 | 1,505 | 1,543 | 1,477 | 1,530 | 412,500 | 1,530 |
| 2014-08-11 | 1,496 | 1,518 | 1,472 | 1,512 | 190,900 | 1,512 |
| 2014-08-08 | 1,473 | 1,505 | 1,430 | 1,470 | 255,800 | 1,470 |
| 2014-08-07 | 1,460 | 1,479 | 1,434 | 1,473 | 185,400 | 1,473 |
| 2014-08-06 | 1,463 | 1,480 | 1,455 | 1,473 | 94,200 | 1,473 |
| 2014-08-05 | 1,518 | 1,529 | 1,465 | 1,470 | 255,800 | 1,470 |
| 2014-08-04 | 1,505 | 1,518 | 1,478 | 1,502 | 180,500 | 1,502 |
| 2014-08-01 | 1,545 | 1,546 | 1,492 | 1,502 | 324,600 | 1,502 |
| 2014-07-31 | 1,549 | 1,580 | 1,522 | 1,565 | 555,400 | 1,565 |
| 2014-07-30 | 1,560 | 1,599 | 1,555 | 1,589 | 486,200 | 1,589 |
| 2014-07-29 | 1,509 | 1,534 | 1,502 | 1,529 | 131,100 | 1,529 |
| 2014-07-28 | 1,500 | 1,519 | 1,492 | 1,509 | 114,300 | 1,509 |
| 2014-07-25 | 1,503 | 1,503 | 1,478 | 1,495 | 91,700 | 1,495 |
| 2014-07-24 | 1,503 | 1,504 | 1,476 | 1,485 | 98,400 | 1,485 |
| 2014-07-23 | 1,527 | 1,569 | 1,501 | 1,507 | 319,600 | 1,507 |
| 2014-07-22 | 1,444 | 1,517 | 1,443 | 1,505 | 363,600 | 1,505 |
| 2014-07-18 | 1,421 | 1,433 | 1,410 | 1,428 | 83,700 | 1,428 |
| 2014-07-17 | 1,437 | 1,453 | 1,427 | 1,443 | 114,900 | 1,443 |
| 2014-07-16 | 1,435 | 1,455 | 1,425 | 1,437 | 134,400 | 1,437 |
| 2014-07-15 | 1,427 | 1,445 | 1,420 | 1,435 | 118,900 | 1,435 |
| 2014-07-14 | 1,425 | 1,455 | 1,421 | 1,435 | 137,800 | 1,435 |
| 2014-07-11 | 1,390 | 1,444 | 1,390 | 1,439 | 156,300 | 1,439 |
| 2014-07-10 | 1,443 | 1,445 | 1,412 | 1,412 | 98,600 | 1,412 |
| 2014-07-09 | 1,447 | 1,450 | 1,412 | 1,431 | 162,500 | 1,431 |
| 2014-07-08 | 1,450 | 1,469 | 1,412 | 1,465 | 235,700 | 1,465 |
| 2014-07-07 | 1,450 | 1,475 | 1,449 | 1,459 | 136,500 | 1,459 |
| 2014-07-04 | 1,474 | 1,474 | 1,439 | 1,450 | 138,600 | 1,450 |
| 2014-07-03 | 1,465 | 1,469 | 1,450 | 1,462 | 121,600 | 1,462 |
| 2014-07-02 | 1,466 | 1,472 | 1,449 | 1,465 | 168,800 | 1,465 |
| 2014-07-01 | 1,456 | 1,472 | 1,445 | 1,466 | 171,500 | 1,466 |
| 2014-06-30 | 1,442 | 1,474 | 1,440 | 1,470 | 247,400 | 1,470 |
| 2014-06-27 | 1,447 | 1,450 | 1,412 | 1,441 | 398,500 | 1,441 |
| 2014-06-26 | 1,455 | 1,461 | 1,428 | 1,455 | 294,400 | 1,455 |
| 2014-06-25 | 1,440 | 1,469 | 1,428 | 1,449 | 389,300 | 1,449 |
| 2014-06-24 | 1,409 | 1,443 | 1,386 | 1,428 | 412,300 | 1,428 |
| 2014-06-23 | 1,380 | 1,408 | 1,380 | 1,396 | 305,400 | 1,396 |
| 2014-06-20 | 1,300 | 1,397 | 1,289 | 1,375 | 560,800 | 1,375 |
| 2014-06-19 | 1,306 | 1,311 | 1,291 | 1,300 | 164,900 | 1,300 |
| 2014-06-18 | 1,292 | 1,295 | 1,279 | 1,293 | 140,500 | 1,293 |
| 2014-06-17 | 1,305 | 1,309 | 1,282 | 1,287 | 139,100 | 1,287 |
| 2014-06-16 | 1,299 | 1,315 | 1,287 | 1,293 | 130,300 | 1,293 |
| 2014-06-13 | 1,312 | 1,345 | 1,261 | 1,305 | 406,400 | 1,305 |
| 2014-06-12 | 1,321 | 1,337 | 1,308 | 1,334 | 105,500 | 1,334 |
| 2014-06-11 | 1,316 | 1,342 | 1,310 | 1,338 | 138,800 | 1,338 |
| 2014-06-10 | 1,336 | 1,353 | 1,320 | 1,337 | 191,300 | 1,337 |
| 2014-06-09 | 1,360 | 1,368 | 1,339 | 1,346 | 96,800 | 1,346 |
| 2014-06-06 | 1,332 | 1,358 | 1,327 | 1,355 | 192,000 | 1,355 |
| 2014-06-05 | 1,352 | 1,355 | 1,328 | 1,344 | 91,300 | 1,344 |
| 2014-06-04 | 1,333 | 1,351 | 1,318 | 1,344 | 171,700 | 1,344 |
| 2014-06-03 | 1,360 | 1,370 | 1,340 | 1,343 | 135,800 | 1,343 |
| 2014-06-02 | 1,358 | 1,366 | 1,325 | 1,350 | 268,800 | 1,350 |
| 2014-05-30 | 1,334 | 1,358 | 1,311 | 1,341 | 273,800 | 1,341 |
| 2014-05-29 | 1,329 | 1,350 | 1,315 | 1,340 | 160,200 | 1,340 |
| 2014-05-28 | 1,276 | 1,348 | 1,276 | 1,331 | 286,700 | 1,331 |
| 2014-05-27 | 1,310 | 1,321 | 1,280 | 1,281 | 200,800 | 1,281 |
| 2014-05-26 | 1,332 | 1,334 | 1,310 | 1,325 | 93,100 | 1,325 |
| 2014-05-23 | 1,321 | 1,345 | 1,313 | 1,325 | 257,800 | 1,325 |
| 2014-05-22 | 1,300 | 1,320 | 1,288 | 1,307 | 145,200 | 1,307 |
| 2014-05-21 | 1,279 | 1,299 | 1,270 | 1,292 | 151,600 | 1,292 |
| 2014-05-20 | 1,310 | 1,311 | 1,282 | 1,296 | 137,200 | 1,296 |
| 2014-05-19 | 1,365 | 1,365 | 1,295 | 1,297 | 236,400 | 1,297 |
| 2014-05-16 | 1,339 | 1,373 | 1,318 | 1,366 | 479,800 | 1,366 |
| 2014-05-15 | 1,271 | 1,346 | 1,250 | 1,345 | 590,100 | 1,345 |
| 2014-05-14 | 1,278 | 1,278 | 1,228 | 1,241 | 208,900 | 1,241 |
| 2014-05-13 | 1,278 | 1,289 | 1,235 | 1,252 | 233,300 | 1,252 |
| 2014-05-12 | 1,273 | 1,283 | 1,238 | 1,240 | 176,000 | 1,240 |
| 2014-05-09 | 1,272 | 1,303 | 1,271 | 1,292 | 204,600 | 1,292 |
| 2014-05-08 | 1,306 | 1,313 | 1,275 | 1,277 | 217,000 | 1,277 |
| 2014-05-07 | 1,331 | 1,331 | 1,286 | 1,295 | 238,100 | 1,295 |
| 2014-05-02 | 1,345 | 1,392 | 1,345 | 1,353 | 372,200 | 1,353 |
| 2014-05-01 | 1,352 | 1,365 | 1,324 | 1,342 | 304,900 | 1,342 |
| 2014-04-30 | 1,365 | 1,390 | 1,317 | 1,353 | 683,600 | 1,353 |
| 2014-04-28 | 1,297 | 1,374 | 1,280 | 1,359 | 609,100 | 1,359 |
| 2014-04-25 | 1,273 | 1,334 | 1,257 | 1,326 | 687,800 | 1,326 |
| 2014-04-24 | 1,210 | 1,274 | 1,206 | 1,263 | 574,300 | 1,263 |
| 2014-04-23 | 1,214 | 1,226 | 1,203 | 1,218 | 95,000 | 1,218 |
| 2014-04-22 | 1,219 | 1,238 | 1,200 | 1,204 | 98,800 | 1,204 |
| 2014-04-21 | 1,211 | 1,220 | 1,204 | 1,212 | 233,500 | 1,212 |
| 2014-04-18 | 1,211 | 1,220 | 1,196 | 1,212 | 86,700 | 1,212 |
| 2014-04-17 | 1,218 | 1,239 | 1,192 | 1,210 | 320,300 | 1,210 |
| 2014-04-16 | 1,146 | 1,212 | 1,142 | 1,211 | 340,800 | 1,211 |
| 2014-04-15 | 1,121 | 1,145 | 1,116 | 1,136 | 172,100 | 1,136 |
| 2014-04-14 | 1,111 | 1,134 | 1,103 | 1,114 | 175,200 | 1,114 |
| 2014-04-11 | 1,092 | 1,121 | 1,088 | 1,111 | 159,000 | 1,111 |
| 2014-04-10 | 1,142 | 1,155 | 1,118 | 1,125 | 104,800 | 1,125 |
| 2014-04-09 | 1,131 | 1,142 | 1,118 | 1,124 | 166,200 | 1,124 |
| 2014-04-08 | 1,199 | 1,199 | 1,150 | 1,152 | 245,100 | 1,152 |
| 2014-04-07 | 1,228 | 1,230 | 1,196 | 1,205 | 167,600 | 1,205 |
| 2014-04-04 | 1,204 | 1,241 | 1,202 | 1,240 | 273,700 | 1,240 |
| 2014-04-03 | 1,240 | 1,245 | 1,205 | 1,212 | 274,800 | 1,212 |
| 2014-04-02 | 1,198 | 1,237 | 1,190 | 1,228 | 435,800 | 1,228 |
| 2014-04-01 | 1,144 | 1,199 | 1,139 | 1,186 | 340,900 | 1,186 |
| 2014-03-31 | 1,130 | 1,140 | 1,120 | 1,138 | 234,000 | 1,138 |
| 2014-03-28 | 1,118 | 1,124 | 1,087 | 1,104 | 584,000 | 1,104 |
| 2014-03-27 | 1,095 | 1,137 | 1,091 | 1,133 | 322,000 | 1,133 |
| 2014-03-26 | 1,109 | 1,123 | 1,101 | 1,115 | 374,000 | 1,115 |
| 2014-03-25 | 1,180 | 1,180 | 1,100 | 1,101 | 532,000 | 1,101 |
| 2014-03-24 | 1,109 | 1,155 | 1,109 | 1,128 | 497,000 | 1,128 |
| 2014-03-20 | 1,160 | 1,160 | 1,108 | 1,110 | 299,000 | 1,110 |
| 2014-03-19 | 1,178 | 1,186 | 1,155 | 1,160 | 148,000 | 1,160 |
| 2014-03-18 | 1,195 | 1,200 | 1,182 | 1,183 | 219,000 | 1,183 |
| 2014-03-17 | 1,196 | 1,198 | 1,168 | 1,172 | 210,000 | 1,172 |
| 2014-03-14 | 1,231 | 1,238 | 1,196 | 1,196 | 411,000 | 1,196 |
| 2014-03-13 | 1,283 | 1,285 | 1,251 | 1,252 | 404,000 | 1,252 |
| 2014-03-12 | 1,313 | 1,316 | 1,290 | 1,292 | 212,000 | 1,292 |
| 2014-03-11 | 1,301 | 1,325 | 1,301 | 1,314 | 190,000 | 1,314 |
| 2014-03-10 | 1,310 | 1,320 | 1,303 | 1,309 | 191,000 | 1,309 |
| 2014-03-07 | 1,294 | 1,310 | 1,291 | 1,308 | 348,000 | 1,308 |
| 2014-03-06 | 1,253 | 1,296 | 1,253 | 1,290 | 237,000 | 1,290 |
| 2014-03-05 | 1,284 | 1,298 | 1,260 | 1,263 | 370,000 | 1,263 |
| 2014-03-04 | 1,259 | 1,279 | 1,254 | 1,275 | 192,000 | 1,275 |
| 2014-03-03 | 1,269 | 1,279 | 1,242 | 1,274 | 416,000 | 1,274 |
| 2014-02-28 | 1,290 | 1,292 | 1,271 | 1,282 | 183,000 | 1,282 |
| 2014-02-27 | 1,290 | 1,299 | 1,274 | 1,288 | 318,000 | 1,288 |
| 2014-02-26 | 1,311 | 1,315 | 1,293 | 1,296 | 418,000 | 1,296 |
| 2014-02-25 | 1,358 | 1,360 | 1,320 | 1,322 | 347,000 | 1,322 |
| 2014-02-24 | 1,304 | 1,333 | 1,300 | 1,330 | 475,000 | 1,330 |
| 2014-02-21 | 1,319 | 1,334 | 1,293 | 1,304 | 640,000 | 1,304 |
| 2014-02-20 | 1,360 | 1,365 | 1,298 | 1,306 | 781,000 | 1,306 |
| 2014-02-19 | 1,372 | 1,390 | 1,366 | 1,374 | 305,000 | 1,374 |
| 2014-02-18 | 1,356 | 1,395 | 1,356 | 1,393 | 297,000 | 1,393 |
| 2014-02-17 | 1,339 | 1,368 | 1,317 | 1,362 | 395,000 | 1,362 |
| 2014-02-14 | 1,367 | 1,381 | 1,330 | 1,352 | 419,000 | 1,352 |
| 2014-02-13 | 1,386 | 1,391 | 1,358 | 1,363 | 329,000 | 1,363 |
| 2014-02-12 | 1,377 | 1,387 | 1,369 | 1,386 | 364,000 | 1,386 |
| 2014-02-10 | 1,390 | 1,393 | 1,342 | 1,349 | 379,000 | 1,349 |
| 2014-02-07 | 1,378 | 1,378 | 1,332 | 1,345 | 236,000 | 1,345 |
| 2014-02-06 | 1,307 | 1,338 | 1,295 | 1,326 | 300,000 | 1,326 |
| 2014-02-05 | 1,307 | 1,325 | 1,283 | 1,309 | 444,000 | 1,309 |
| 2014-02-04 | 1,304 | 1,312 | 1,268 | 1,268 | 529,000 | 1,268 |
| 2014-02-03 | 1,388 | 1,393 | 1,350 | 1,364 | 511,000 | 1,364 |
| 2014-01-31 | 1,455 | 1,458 | 1,391 | 1,407 | 700,000 | 1,407 |
| 2014-01-30 | 1,430 | 1,456 | 1,406 | 1,425 | 890,000 | 1,425 |
| 2014-01-29 | 1,459 | 1,506 | 1,453 | 1,503 | 593,000 | 1,503 |
| 2014-01-28 | 1,455 | 1,461 | 1,421 | 1,421 | 467,000 | 1,421 |
| 2014-01-27 | 1,447 | 1,459 | 1,440 | 1,442 | 388,000 | 1,442 |
| 2014-01-24 | 1,494 | 1,513 | 1,488 | 1,499 | 354,000 | 1,499 |
| 2014-01-23 | 1,528 | 1,541 | 1,509 | 1,509 | 447,000 | 1,509 |
| 2014-01-22 | 1,510 | 1,513 | 1,489 | 1,508 | 683,000 | 1,508 |
| 2014-01-21 | 1,523 | 1,535 | 1,510 | 1,512 | 613,000 | 1,512 |
| 2014-01-20 | 1,551 | 1,551 | 1,510 | 1,512 | 696,000 | 1,512 |
| 2014-01-17 | 1,523 | 1,552 | 1,523 | 1,546 | 423,000 | 1,546 |
| 2014-01-16 | 1,560 | 1,568 | 1,521 | 1,525 | 587,000 | 1,525 |
| 2014-01-15 | 1,540 | 1,565 | 1,535 | 1,554 | 509,000 | 1,554 |
| 2014-01-14 | 1,535 | 1,566 | 1,523 | 1,536 | 533,000 | 1,536 |
| 2014-01-10 | 1,577 | 1,588 | 1,563 | 1,575 | 438,000 | 1,575 |
| 2014-01-09 | 1,573 | 1,589 | 1,565 | 1,576 | 365,000 | 1,576 |
| 2014-01-08 | 1,548 | 1,573 | 1,544 | 1,573 | 578,000 | 1,573 |
| 2014-01-07 | 1,565 | 1,567 | 1,517 | 1,531 | 759,000 | 1,531 |
| 2014-01-06 | 1,542 | 1,592 | 1,528 | 1,582 | 1,087,000 | 1,582 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
