5941 (株)中西製作所 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 | 965 | 969 | 961 | 966 | 7,200 | 966 |
| 2014-12-29 | 972 | 972 | 963 | 965 | 7,600 | 965 |
| 2014-12-26 | 973 | 980 | 958 | 972 | 38,600 | 972 |
| 2014-12-25 | 984 | 984 | 960 | 973 | 17,700 | 973 |
| 2014-12-24 | 982 | 987 | 977 | 982 | 61,000 | 982 |
| 2014-12-22 | 980 | 984 | 973 | 980 | 52,800 | 980 |
| 2014-12-19 | 973 | 987 | 970 | 986 | 59,700 | 986 |
| 2014-12-18 | 961 | 974 | 954 | 966 | 74,800 | 966 |
| 2014-12-17 | 945 | 980 | 945 | 957 | 37,300 | 957 |
| 2014-12-16 | 956 | 966 | 934 | 959 | 70,500 | 959 |
| 2014-12-15 | 1,011 | 1,015 | 986 | 986 | 31,200 | 986 |
| 2014-12-12 | 1,040 | 1,040 | 1,016 | 1,022 | 21,700 | 1,022 |
| 2014-12-11 | 1,033 | 1,041 | 1,028 | 1,041 | 8,300 | 1,041 |
| 2014-12-10 | 1,037 | 1,045 | 1,035 | 1,040 | 14,600 | 1,040 |
| 2014-12-09 | 1,071 | 1,072 | 1,056 | 1,056 | 22,300 | 1,056 |
| 2014-12-08 | 1,051 | 1,075 | 1,051 | 1,075 | 10,600 | 1,075 |
| 2014-12-05 | 1,044 | 1,053 | 1,037 | 1,051 | 5,400 | 1,051 |
| 2014-12-04 | 1,065 | 1,065 | 1,040 | 1,042 | 14,000 | 1,042 |
| 2014-12-03 | 1,072 | 1,078 | 1,061 | 1,061 | 6,700 | 1,061 |
| 2014-12-02 | 1,064 | 1,068 | 1,058 | 1,058 | 3,700 | 1,058 |
| 2014-12-01 | 1,064 | 1,070 | 1,061 | 1,061 | 13,500 | 1,061 |
| 2014-11-28 | 1,056 | 1,074 | 1,056 | 1,064 | 4,100 | 1,064 |
| 2014-11-27 | 1,082 | 1,082 | 1,053 | 1,060 | 24,500 | 1,060 |
| 2014-11-26 | 1,080 | 1,093 | 1,076 | 1,085 | 6,500 | 1,085 |
| 2014-11-25 | 1,079 | 1,092 | 1,077 | 1,092 | 7,800 | 1,092 |
| 2014-11-21 | 1,091 | 1,091 | 1,060 | 1,075 | 10,400 | 1,075 |
| 2014-11-20 | 1,083 | 1,098 | 1,081 | 1,097 | 9,900 | 1,097 |
| 2014-11-19 | 1,089 | 1,089 | 1,084 | 1,088 | 17,000 | 1,088 |
| 2014-11-18 | 1,062 | 1,090 | 1,062 | 1,089 | 8,900 | 1,089 |
| 2014-11-17 | 1,092 | 1,093 | 1,064 | 1,064 | 26,700 | 1,064 |
| 2014-11-14 | 1,075 | 1,075 | 1,060 | 1,062 | 9,600 | 1,062 |
| 2014-11-13 | 1,087 | 1,087 | 1,060 | 1,071 | 11,200 | 1,071 |
| 2014-11-12 | 1,117 | 1,117 | 1,070 | 1,074 | 24,300 | 1,074 |
| 2014-11-11 | 1,099 | 1,103 | 1,081 | 1,101 | 33,400 | 1,101 |
| 2014-11-10 | 1,071 | 1,091 | 1,051 | 1,071 | 34,200 | 1,071 |
| 2014-11-07 | 1,024 | 1,025 | 1,010 | 1,011 | 9,400 | 1,011 |
| 2014-11-06 | 1,026 | 1,036 | 1,017 | 1,023 | 5,400 | 1,023 |
| 2014-11-05 | 1,025 | 1,025 | 1,011 | 1,016 | 4,600 | 1,016 |
| 2014-11-04 | 1,025 | 1,028 | 1,010 | 1,020 | 9,600 | 1,020 |
| 2014-10-31 | 1,008 | 1,023 | 1,008 | 1,011 | 6,200 | 1,011 |
| 2014-10-30 | 996 | 1,013 | 996 | 1,008 | 2,900 | 1,008 |
| 2014-10-29 | 1,025 | 1,025 | 995 | 995 | 4,100 | 995 |
| 2014-10-28 | 995 | 1,010 | 993 | 1,010 | 900 | 1,010 |
| 2014-10-27 | 992 | 996 | 989 | 996 | 4,400 | 996 |
| 2014-10-24 | 1,030 | 1,030 | 989 | 989 | 15,600 | 989 |
| 2014-10-23 | 1,031 | 1,033 | 998 | 1,000 | 4,100 | 1,000 |
| 2014-10-22 | 1,000 | 1,025 | 1,000 | 1,024 | 6,200 | 1,024 |
| 2014-10-21 | 1,000 | 1,008 | 990 | 999 | 6,300 | 999 |
| 2014-10-20 | 999 | 1,008 | 999 | 1,005 | 2,400 | 1,005 |
| 2014-10-17 | 980 | 990 | 980 | 980 | 9,000 | 980 |
| 2014-10-16 | 991 | 992 | 978 | 992 | 6,000 | 992 |
| 2014-10-15 | 998 | 1,014 | 996 | 1,000 | 7,900 | 1,000 |
| 2014-10-14 | 1,007 | 1,007 | 990 | 1,003 | 6,500 | 1,003 |
| 2014-10-10 | 1,001 | 1,018 | 1,001 | 1,016 | 6,500 | 1,016 |
| 2014-10-09 | 1,012 | 1,033 | 1,000 | 1,022 | 15,500 | 1,022 |
| 2014-10-08 | 1,020 | 1,020 | 990 | 1,015 | 9,100 | 1,015 |
| 2014-10-07 | 1,048 | 1,048 | 1,000 | 1,036 | 7,500 | 1,036 |
| 2014-10-06 | 1,043 | 1,058 | 1,028 | 1,057 | 12,200 | 1,057 |
| 2014-10-03 | 1,026 | 1,043 | 1,026 | 1,043 | 1,800 | 1,043 |
| 2014-10-02 | 1,043 | 1,049 | 1,024 | 1,025 | 18,300 | 1,025 |
| 2014-10-01 | 1,054 | 1,074 | 1,054 | 1,055 | 7,800 | 1,055 |
| 2014-09-30 | 1,086 | 1,086 | 1,050 | 1,077 | 14,100 | 1,077 |
| 2014-09-29 | 1,082 | 1,100 | 1,052 | 1,093 | 8,400 | 1,093 |
| 2014-09-26 | 1,052 | 1,082 | 1,052 | 1,078 | 4,700 | 1,078 |
| 2014-09-25 | 1,052 | 1,081 | 1,052 | 1,069 | 14,400 | 1,069 |
| 2014-09-24 | 1,052 | 1,083 | 1,052 | 1,054 | 4,400 | 1,054 |
| 2014-09-22 | 1,073 | 1,073 | 1,052 | 1,070 | 10,400 | 1,070 |
| 2014-09-19 | 1,081 | 1,087 | 1,061 | 1,073 | 6,800 | 1,073 |
| 2014-09-18 | 1,086 | 1,101 | 1,076 | 1,084 | 17,100 | 1,084 |
| 2014-09-17 | 1,089 | 1,098 | 1,070 | 1,085 | 9,600 | 1,085 |
| 2014-09-16 | 1,061 | 1,103 | 1,061 | 1,089 | 23,800 | 1,089 |
| 2014-09-12 | 1,040 | 1,080 | 1,035 | 1,065 | 17,600 | 1,065 |
| 2014-09-11 | 1,032 | 1,041 | 1,032 | 1,039 | 4,400 | 1,039 |
| 2014-09-10 | 1,031 | 1,047 | 1,023 | 1,040 | 7,300 | 1,040 |
| 2014-09-09 | 1,032 | 1,038 | 1,025 | 1,025 | 4,800 | 1,025 |
| 2014-09-08 | 1,031 | 1,038 | 1,031 | 1,032 | 2,000 | 1,032 |
| 2014-09-05 | 1,039 | 1,039 | 1,023 | 1,028 | 6,600 | 1,028 |
| 2014-09-04 | 1,033 | 1,033 | 1,022 | 1,029 | 11,500 | 1,029 |
| 2014-09-03 | 1,036 | 1,042 | 1,033 | 1,033 | 5,600 | 1,033 |
| 2014-09-02 | 1,048 | 1,048 | 1,030 | 1,033 | 7,300 | 1,033 |
| 2014-09-01 | 1,020 | 1,038 | 1,019 | 1,030 | 17,600 | 1,030 |
| 2014-08-29 | 990 | 1,028 | 990 | 1,012 | 12,700 | 1,012 |
| 2014-08-28 | 1,005 | 1,005 | 975 | 989 | 39,500 | 989 |
| 2014-08-27 | 1,018 | 1,019 | 1,004 | 1,005 | 8,000 | 1,005 |
| 2014-08-26 | 1,012 | 1,033 | 1,012 | 1,020 | 3,600 | 1,020 |
| 2014-08-25 | 1,021 | 1,031 | 1,000 | 1,010 | 26,200 | 1,010 |
| 2014-08-22 | 1,042 | 1,042 | 1,019 | 1,025 | 12,300 | 1,025 |
| 2014-08-21 | 1,030 | 1,052 | 1,030 | 1,044 | 16,700 | 1,044 |
| 2014-08-20 | 1,051 | 1,051 | 1,028 | 1,037 | 11,200 | 1,037 |
| 2014-08-19 | 1,040 | 1,059 | 1,039 | 1,051 | 21,600 | 1,051 |
| 2014-08-18 | 1,053 | 1,058 | 1,041 | 1,045 | 25,800 | 1,045 |
| 2014-08-15 | 1,065 | 1,068 | 1,043 | 1,052 | 22,200 | 1,052 |
| 2014-08-14 | 1,034 | 1,058 | 1,031 | 1,058 | 62,300 | 1,058 |
| 2014-08-13 | 1,049 | 1,073 | 1,030 | 1,030 | 103,300 | 1,030 |
| 2014-08-12 | 1,172 | 1,179 | 1,160 | 1,177 | 27,200 | 1,177 |
| 2014-08-11 | 1,163 | 1,168 | 1,152 | 1,164 | 7,900 | 1,164 |
| 2014-08-08 | 1,161 | 1,170 | 1,130 | 1,153 | 23,500 | 1,153 |
| 2014-08-07 | 1,140 | 1,150 | 1,129 | 1,150 | 12,600 | 1,150 |
| 2014-08-06 | 1,118 | 1,145 | 1,118 | 1,135 | 12,700 | 1,135 |
| 2014-08-05 | 1,157 | 1,176 | 1,133 | 1,148 | 8,900 | 1,148 |
| 2014-08-04 | 1,159 | 1,165 | 1,147 | 1,157 | 4,500 | 1,157 |
| 2014-08-01 | 1,132 | 1,162 | 1,126 | 1,160 | 9,000 | 1,160 |
| 2014-07-31 | 1,160 | 1,160 | 1,145 | 1,145 | 5,700 | 1,145 |
| 2014-07-30 | 1,165 | 1,168 | 1,156 | 1,167 | 5,700 | 1,167 |
| 2014-07-29 | 1,154 | 1,167 | 1,154 | 1,165 | 2,000 | 1,165 |
| 2014-07-28 | 1,144 | 1,179 | 1,142 | 1,170 | 14,000 | 1,170 |
| 2014-07-25 | 1,150 | 1,156 | 1,142 | 1,147 | 12,100 | 1,147 |
| 2014-07-24 | 1,127 | 1,149 | 1,127 | 1,149 | 13,200 | 1,149 |
| 2014-07-23 | 1,143 | 1,143 | 1,114 | 1,139 | 5,300 | 1,139 |
| 2014-07-22 | 1,118 | 1,122 | 1,103 | 1,120 | 30,800 | 1,120 |
| 2014-07-18 | 1,115 | 1,124 | 1,101 | 1,121 | 16,800 | 1,121 |
| 2014-07-17 | 1,135 | 1,137 | 1,123 | 1,134 | 15,600 | 1,134 |
| 2014-07-16 | 1,140 | 1,140 | 1,119 | 1,124 | 6,000 | 1,124 |
| 2014-07-15 | 1,149 | 1,150 | 1,139 | 1,145 | 14,600 | 1,145 |
| 2014-07-14 | 1,120 | 1,147 | 1,120 | 1,147 | 15,000 | 1,147 |
| 2014-07-11 | 1,130 | 1,138 | 1,100 | 1,119 | 16,900 | 1,119 |
| 2014-07-10 | 1,155 | 1,155 | 1,131 | 1,140 | 9,100 | 1,140 |
| 2014-07-09 | 1,148 | 1,154 | 1,134 | 1,150 | 20,100 | 1,150 |
| 2014-07-08 | 1,151 | 1,157 | 1,139 | 1,149 | 11,300 | 1,149 |
| 2014-07-07 | 1,161 | 1,162 | 1,135 | 1,145 | 15,600 | 1,145 |
| 2014-07-04 | 1,182 | 1,182 | 1,167 | 1,168 | 10,800 | 1,168 |
| 2014-07-03 | 1,155 | 1,214 | 1,150 | 1,177 | 34,300 | 1,177 |
| 2014-07-02 | 1,169 | 1,169 | 1,149 | 1,156 | 6,400 | 1,156 |
| 2014-07-01 | 1,135 | 1,164 | 1,135 | 1,150 | 12,400 | 1,150 |
| 2014-06-30 | 1,125 | 1,153 | 1,125 | 1,139 | 12,200 | 1,139 |
| 2014-06-27 | 1,160 | 1,160 | 1,122 | 1,136 | 28,600 | 1,136 |
| 2014-06-26 | 1,171 | 1,177 | 1,143 | 1,160 | 13,800 | 1,160 |
| 2014-06-25 | 1,199 | 1,199 | 1,154 | 1,178 | 19,300 | 1,178 |
| 2014-06-24 | 1,223 | 1,223 | 1,171 | 1,190 | 19,400 | 1,190 |
| 2014-06-23 | 1,226 | 1,234 | 1,212 | 1,223 | 21,500 | 1,223 |
| 2014-06-20 | 1,200 | 1,245 | 1,198 | 1,227 | 43,200 | 1,227 |
| 2014-06-19 | 1,198 | 1,204 | 1,186 | 1,201 | 29,000 | 1,201 |
| 2014-06-18 | 1,190 | 1,204 | 1,185 | 1,198 | 13,400 | 1,198 |
| 2014-06-17 | 1,221 | 1,249 | 1,180 | 1,189 | 43,000 | 1,189 |
| 2014-06-16 | 1,281 | 1,281 | 1,231 | 1,251 | 21,900 | 1,251 |
| 2014-06-13 | 1,200 | 1,258 | 1,200 | 1,251 | 33,600 | 1,251 |
| 2014-06-12 | 1,166 | 1,220 | 1,151 | 1,220 | 30,100 | 1,220 |
| 2014-06-11 | 1,142 | 1,181 | 1,141 | 1,180 | 36,100 | 1,180 |
| 2014-06-10 | 1,179 | 1,179 | 1,145 | 1,152 | 26,800 | 1,152 |
| 2014-06-09 | 1,165 | 1,187 | 1,143 | 1,179 | 25,600 | 1,179 |
| 2014-06-06 | 1,136 | 1,175 | 1,125 | 1,165 | 28,400 | 1,165 |
| 2014-06-05 | 1,140 | 1,140 | 1,115 | 1,126 | 7,800 | 1,126 |
| 2014-06-04 | 1,134 | 1,136 | 1,111 | 1,119 | 8,400 | 1,119 |
| 2014-06-03 | 1,154 | 1,158 | 1,135 | 1,135 | 14,100 | 1,135 |
| 2014-06-02 | 1,136 | 1,147 | 1,124 | 1,142 | 26,900 | 1,142 |
| 2014-05-30 | 1,100 | 1,130 | 1,091 | 1,125 | 21,300 | 1,125 |
| 2014-05-29 | 1,081 | 1,110 | 1,080 | 1,100 | 11,600 | 1,100 |
| 2014-05-28 | 1,090 | 1,094 | 1,068 | 1,081 | 5,300 | 1,081 |
| 2014-05-27 | 1,059 | 1,098 | 1,058 | 1,084 | 27,000 | 1,084 |
| 2014-05-26 | 1,046 | 1,059 | 1,042 | 1,053 | 7,100 | 1,053 |
| 2014-05-23 | 1,039 | 1,051 | 1,024 | 1,040 | 6,800 | 1,040 |
| 2014-05-22 | 1,012 | 1,036 | 994 | 1,036 | 11,700 | 1,036 |
| 2014-05-21 | 999 | 1,013 | 995 | 1,004 | 5,200 | 1,004 |
| 2014-05-20 | 1,024 | 1,042 | 996 | 1,018 | 20,000 | 1,018 |
| 2014-05-19 | 1,118 | 1,118 | 1,020 | 1,021 | 24,300 | 1,021 |
| 2014-05-16 | 1,089 | 1,100 | 1,058 | 1,075 | 29,600 | 1,075 |
| 2014-05-15 | 991 | 1,066 | 976 | 1,044 | 43,900 | 1,044 |
| 2014-05-14 | 988 | 1,010 | 987 | 1,000 | 26,900 | 1,000 |
| 2014-05-13 | 988 | 1,004 | 980 | 994 | 60,500 | 994 |
| 2014-05-12 | 1,030 | 1,040 | 980 | 987 | 65,700 | 987 |
| 2014-05-09 | 983 | 985 | 976 | 980 | 11,700 | 980 |
| 2014-05-08 | 1,015 | 1,015 | 983 | 990 | 18,100 | 990 |
| 2014-05-07 | 1,030 | 1,030 | 1,010 | 1,013 | 11,000 | 1,013 |
| 2014-05-02 | 1,014 | 1,018 | 998 | 1,018 | 3,500 | 1,018 |
| 2014-05-01 | 976 | 998 | 976 | 990 | 15,100 | 990 |
| 2014-04-30 | 1,001 | 1,012 | 981 | 982 | 13,500 | 982 |
| 2014-04-28 | 1,020 | 1,021 | 1,002 | 1,002 | 13,900 | 1,002 |
| 2014-04-25 | 1,027 | 1,031 | 1,018 | 1,030 | 8,700 | 1,030 |
| 2014-04-24 | 1,040 | 1,044 | 1,026 | 1,029 | 5,500 | 1,029 |
| 2014-04-23 | 1,055 | 1,059 | 1,032 | 1,036 | 17,800 | 1,036 |
| 2014-04-22 | 1,067 | 1,068 | 1,040 | 1,050 | 9,200 | 1,050 |
| 2014-04-21 | 1,083 | 1,088 | 1,060 | 1,068 | 4,600 | 1,068 |
| 2014-04-18 | 1,080 | 1,100 | 1,078 | 1,078 | 5,300 | 1,078 |
| 2014-04-17 | 1,082 | 1,091 | 1,067 | 1,080 | 15,900 | 1,080 |
| 2014-04-16 | 1,099 | 1,099 | 1,051 | 1,065 | 28,600 | 1,065 |
| 2014-04-15 | 1,106 | 1,106 | 1,076 | 1,078 | 11,600 | 1,078 |
| 2014-04-14 | 1,090 | 1,090 | 1,058 | 1,076 | 7,600 | 1,076 |
| 2014-04-11 | 1,108 | 1,111 | 1,086 | 1,088 | 26,600 | 1,088 |
| 2014-04-10 | 1,110 | 1,136 | 1,100 | 1,136 | 13,900 | 1,136 |
| 2014-04-09 | 1,111 | 1,125 | 1,091 | 1,109 | 55,600 | 1,109 |
| 2014-04-08 | 1,116 | 1,130 | 1,101 | 1,111 | 46,700 | 1,111 |
| 2014-04-07 | 1,112 | 1,143 | 1,112 | 1,115 | 57,800 | 1,115 |
| 2014-04-04 | 1,152 | 1,165 | 1,115 | 1,142 | 40,600 | 1,142 |
| 2014-04-03 | 1,186 | 1,186 | 1,135 | 1,168 | 24,300 | 1,168 |
| 2014-04-02 | 1,208 | 1,220 | 1,175 | 1,186 | 27,700 | 1,186 |
| 2014-04-01 | 1,264 | 1,265 | 1,206 | 1,217 | 39,300 | 1,217 |
| 2014-03-31 | 1,211 | 1,248 | 1,190 | 1,248 | 84,000 | 1,248 |
| 2014-03-28 | 1,140 | 1,200 | 1,130 | 1,198 | 76,600 | 1,198 |
| 2014-03-27 | 1,044 | 1,145 | 1,040 | 1,128 | 14,900 | 1,128 |
| 2014-03-26 | 1,070 | 1,085 | 1,015 | 1,071 | 15,800 | 1,071 |
| 2014-03-25 | 1,033 | 1,103 | 1,033 | 1,071 | 23,800 | 1,071 |
| 2014-03-24 | 1,029 | 1,051 | 1,022 | 1,027 | 6,600 | 1,027 |
| 2014-03-20 | 1,065 | 1,065 | 1,029 | 1,031 | 11,300 | 1,031 |
| 2014-03-19 | 1,069 | 1,069 | 1,026 | 1,052 | 10,000 | 1,052 |
| 2014-03-18 | 1,019 | 1,068 | 1,019 | 1,063 | 17,800 | 1,063 |
| 2014-03-17 | 1,030 | 1,030 | 1,010 | 1,010 | 14,400 | 1,010 |
| 2014-03-14 | 1,040 | 1,046 | 1,018 | 1,031 | 15,000 | 1,031 |
| 2014-03-13 | 1,037 | 1,061 | 1,037 | 1,046 | 5,800 | 1,046 |
| 2014-03-12 | 1,047 | 1,057 | 1,030 | 1,030 | 12,700 | 1,030 |
| 2014-03-11 | 1,015 | 1,056 | 1,010 | 1,045 | 24,900 | 1,045 |
| 2014-03-10 | 982 | 1,000 | 980 | 1,000 | 13,200 | 1,000 |
| 2014-03-07 | 971 | 987 | 970 | 982 | 12,500 | 982 |
| 2014-03-06 | 980 | 993 | 964 | 975 | 11,600 | 975 |
| 2014-03-05 | 980 | 985 | 942 | 971 | 13,400 | 971 |
| 2014-03-04 | 961 | 977 | 961 | 965 | 8,700 | 965 |
| 2014-03-03 | 976 | 980 | 949 | 979 | 9,700 | 979 |
| 2014-02-28 | 982 | 987 | 962 | 979 | 6,300 | 979 |
| 2014-02-27 | 975 | 984 | 966 | 981 | 6,800 | 981 |
| 2014-02-26 | 970 | 989 | 970 | 976 | 7,700 | 976 |
| 2014-02-25 | 956 | 975 | 946 | 970 | 19,200 | 970 |
| 2014-02-24 | 949 | 956 | 939 | 951 | 9,800 | 951 |
| 2014-02-21 | 959 | 959 | 935 | 936 | 2,100 | 936 |
| 2014-02-20 | 937 | 942 | 920 | 921 | 5,600 | 921 |
| 2014-02-19 | 960 | 970 | 929 | 952 | 12,600 | 952 |
| 2014-02-18 | 925 | 969 | 925 | 952 | 7,700 | 952 |
| 2014-02-17 | 918 | 934 | 902 | 925 | 22,800 | 925 |
| 2014-02-14 | 973 | 975 | 930 | 937 | 15,900 | 937 |
| 2014-02-13 | 990 | 990 | 960 | 966 | 10,300 | 966 |
| 2014-02-12 | 991 | 995 | 976 | 995 | 13,300 | 995 |
| 2014-02-10 | 989 | 995 | 986 | 987 | 11,000 | 987 |
| 2014-02-07 | 969 | 977 | 950 | 974 | 14,000 | 974 |
| 2014-02-06 | 927 | 968 | 912 | 935 | 6,600 | 935 |
| 2014-02-05 | 901 | 915 | 888 | 897 | 14,200 | 897 |
| 2014-02-04 | 900 | 927 | 868 | 883 | 71,300 | 883 |
| 2014-02-03 | 969 | 979 | 953 | 960 | 25,800 | 960 |
| 2014-01-31 | 1,016 | 1,029 | 969 | 999 | 30,200 | 999 |
| 2014-01-30 | 1,024 | 1,026 | 991 | 1,019 | 30,200 | 1,019 |
| 2014-01-29 | 1,069 | 1,080 | 1,056 | 1,056 | 13,100 | 1,056 |
| 2014-01-28 | 1,023 | 1,079 | 1,023 | 1,050 | 24,700 | 1,050 |
| 2014-01-27 | 1,043 | 1,050 | 1,007 | 1,031 | 50,000 | 1,031 |
| 2014-01-24 | 1,090 | 1,111 | 1,086 | 1,092 | 22,400 | 1,092 |
| 2014-01-23 | 1,148 | 1,150 | 1,115 | 1,120 | 21,900 | 1,120 |
| 2014-01-22 | 1,130 | 1,155 | 1,106 | 1,132 | 22,900 | 1,132 |
| 2014-01-21 | 1,157 | 1,169 | 1,125 | 1,141 | 42,700 | 1,141 |
| 2014-01-20 | 1,120 | 1,180 | 1,120 | 1,146 | 30,300 | 1,146 |
| 2014-01-17 | 1,062 | 1,108 | 1,052 | 1,091 | 25,800 | 1,091 |
| 2014-01-16 | 1,088 | 1,097 | 1,060 | 1,070 | 24,700 | 1,070 |
| 2014-01-15 | 1,099 | 1,105 | 1,070 | 1,084 | 20,700 | 1,084 |
| 2014-01-14 | 1,067 | 1,107 | 1,055 | 1,083 | 18,000 | 1,083 |
| 2014-01-10 | 1,105 | 1,120 | 1,088 | 1,093 | 21,600 | 1,093 |
| 2014-01-09 | 1,120 | 1,127 | 1,110 | 1,110 | 44,100 | 1,110 |
| 2014-01-08 | 1,160 | 1,160 | 1,100 | 1,131 | 29,100 | 1,131 |
| 2014-01-07 | 1,069 | 1,160 | 1,069 | 1,160 | 85,000 | 1,160 |
| 2014-01-06 | 1,080 | 1,080 | 1,030 | 1,058 | 36,900 | 1,058 |
分割・併合履歴 ： [1997-03-26]1株→1.2株