5991 ニッパツ 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 | 1,063 | 1,071 | 1,054 | 1,056 | 329,000 | 1,056 |
| 2014-12-29 | 1,075 | 1,078 | 1,035 | 1,055 | 366,300 | 1,055 |
| 2014-12-26 | 1,051 | 1,070 | 1,051 | 1,068 | 289,500 | 1,068 |
| 2014-12-25 | 1,060 | 1,074 | 1,053 | 1,056 | 326,200 | 1,056 |
| 2014-12-24 | 1,063 | 1,074 | 1,061 | 1,065 | 676,900 | 1,065 |
| 2014-12-22 | 1,041 | 1,052 | 1,039 | 1,049 | 456,200 | 1,049 |
| 2014-12-19 | 1,027 | 1,032 | 1,021 | 1,031 | 568,100 | 1,031 |
| 2014-12-18 | 1,006 | 1,021 | 999 | 1,005 | 570,400 | 1,005 |
| 2014-12-17 | 977 | 985 | 971 | 976 | 649,300 | 976 |
| 2014-12-16 | 980 | 985 | 971 | 979 | 619,000 | 979 |
| 2014-12-15 | 998 | 1,000 | 983 | 987 | 444,100 | 987 |
| 2014-12-12 | 1,008 | 1,019 | 1,007 | 1,007 | 975,400 | 1,007 |
| 2014-12-11 | 1,000 | 1,024 | 999 | 1,020 | 514,800 | 1,020 |
| 2014-12-10 | 1,029 | 1,040 | 1,019 | 1,023 | 624,200 | 1,023 |
| 2014-12-09 | 1,051 | 1,061 | 1,047 | 1,049 | 317,500 | 1,049 |
| 2014-12-08 | 1,057 | 1,068 | 1,050 | 1,067 | 642,500 | 1,067 |
| 2014-12-05 | 1,050 | 1,050 | 1,035 | 1,045 | 824,800 | 1,045 |
| 2014-12-04 | 1,062 | 1,078 | 1,054 | 1,061 | 695,200 | 1,061 |
| 2014-12-03 | 1,056 | 1,074 | 1,050 | 1,058 | 963,200 | 1,058 |
| 2014-12-02 | 1,020 | 1,057 | 1,020 | 1,053 | 699,100 | 1,053 |
| 2014-12-01 | 1,029 | 1,047 | 1,029 | 1,036 | 447,000 | 1,036 |
| 2014-11-28 | 1,008 | 1,032 | 1,006 | 1,028 | 905,200 | 1,028 |
| 2014-11-27 | 1,012 | 1,017 | 999 | 1,000 | 483,400 | 1,000 |
| 2014-11-26 | 992 | 1,011 | 992 | 1,008 | 500,500 | 1,008 |
| 2014-11-25 | 984 | 999 | 978 | 999 | 794,300 | 999 |
| 2014-11-21 | 976 | 985 | 968 | 980 | 562,900 | 980 |
| 2014-11-20 | 978 | 985 | 971 | 981 | 337,400 | 981 |
| 2014-11-19 | 984 | 995 | 974 | 977 | 506,400 | 977 |
| 2014-11-18 | 967 | 985 | 964 | 983 | 652,000 | 983 |
| 2014-11-17 | 983 | 984 | 956 | 961 | 800,200 | 961 |
| 2014-11-14 | 1,003 | 1,004 | 982 | 994 | 970,700 | 994 |
| 2014-11-13 | 997 | 998 | 974 | 988 | 1,118,800 | 988 |
| 2014-11-12 | 1,024 | 1,031 | 1,006 | 1,009 | 594,300 | 1,009 |
| 2014-11-11 | 1,004 | 1,017 | 989 | 1,015 | 924,400 | 1,015 |
| 2014-11-10 | 1,001 | 1,005 | 983 | 1,003 | 931,200 | 1,003 |
| 2014-11-07 | 1,037 | 1,040 | 998 | 1,011 | 2,146,000 | 1,011 |
| 2014-11-06 | 1,078 | 1,079 | 1,061 | 1,067 | 705,300 | 1,067 |
| 2014-11-05 | 1,067 | 1,075 | 1,058 | 1,075 | 1,094,300 | 1,075 |
| 2014-11-04 | 1,061 | 1,070 | 1,042 | 1,047 | 1,403,700 | 1,047 |
| 2014-10-31 | 982 | 1,008 | 972 | 1,005 | 942,100 | 1,005 |
| 2014-10-30 | 971 | 985 | 966 | 975 | 1,213,500 | 975 |
| 2014-10-29 | 949 | 970 | 949 | 969 | 671,700 | 969 |
| 2014-10-28 | 943 | 954 | 941 | 943 | 468,300 | 943 |
| 2014-10-27 | 942 | 950 | 938 | 949 | 292,700 | 949 |
| 2014-10-24 | 938 | 944 | 936 | 938 | 558,200 | 938 |
| 2014-10-23 | 928 | 929 | 915 | 920 | 488,000 | 920 |
| 2014-10-22 | 922 | 934 | 920 | 932 | 451,300 | 932 |
| 2014-10-21 | 932 | 937 | 900 | 904 | 472,100 | 904 |
| 2014-10-20 | 917 | 929 | 914 | 928 | 582,800 | 928 |
| 2014-10-17 | 905 | 918 | 896 | 896 | 1,007,600 | 896 |
| 2014-10-16 | 901 | 909 | 898 | 900 | 699,400 | 900 |
| 2014-10-15 | 923 | 926 | 911 | 923 | 730,100 | 923 |
| 2014-10-14 | 917 | 930 | 915 | 916 | 873,900 | 916 |
| 2014-10-10 | 941 | 949 | 938 | 943 | 641,100 | 943 |
| 2014-10-09 | 996 | 999 | 961 | 963 | 997,100 | 963 |
| 2014-10-08 | 999 | 1,001 | 982 | 987 | 1,108,500 | 987 |
| 2014-10-07 | 1,028 | 1,031 | 1,014 | 1,017 | 884,600 | 1,017 |
| 2014-10-06 | 1,031 | 1,043 | 1,028 | 1,035 | 737,800 | 1,035 |
| 2014-10-03 | 1,015 | 1,024 | 1,009 | 1,021 | 774,500 | 1,021 |
| 2014-10-02 | 1,040 | 1,040 | 1,017 | 1,021 | 977,000 | 1,021 |
| 2014-10-01 | 1,067 | 1,072 | 1,052 | 1,061 | 806,500 | 1,061 |
| 2014-09-30 | 1,085 | 1,088 | 1,061 | 1,075 | 709,200 | 1,075 |
| 2014-09-29 | 1,089 | 1,096 | 1,080 | 1,088 | 536,500 | 1,088 |
| 2014-09-26 | 1,071 | 1,080 | 1,061 | 1,077 | 477,100 | 1,077 |
| 2014-09-25 | 1,083 | 1,093 | 1,082 | 1,093 | 512,900 | 1,093 |
| 2014-09-24 | 1,068 | 1,083 | 1,066 | 1,077 | 857,200 | 1,077 |
| 2014-09-22 | 1,071 | 1,071 | 1,063 | 1,068 | 341,200 | 1,068 |
| 2014-09-19 | 1,059 | 1,071 | 1,058 | 1,065 | 645,300 | 1,065 |
| 2014-09-18 | 1,044 | 1,058 | 1,041 | 1,053 | 610,100 | 1,053 |
| 2014-09-17 | 1,043 | 1,044 | 1,030 | 1,032 | 359,100 | 1,032 |
| 2014-09-16 | 1,040 | 1,043 | 1,032 | 1,038 | 418,400 | 1,038 |
| 2014-09-12 | 1,026 | 1,042 | 1,021 | 1,041 | 701,100 | 1,041 |
| 2014-09-11 | 1,027 | 1,032 | 1,019 | 1,026 | 604,100 | 1,026 |
| 2014-09-10 | 1,018 | 1,029 | 1,011 | 1,028 | 868,500 | 1,028 |
| 2014-09-09 | 1,020 | 1,023 | 1,018 | 1,019 | 346,500 | 1,019 |
| 2014-09-08 | 1,014 | 1,014 | 1,008 | 1,013 | 431,900 | 1,013 |
| 2014-09-05 | 1,008 | 1,018 | 1,002 | 1,002 | 611,800 | 1,002 |
| 2014-09-04 | 1,002 | 1,002 | 982 | 996 | 1,049,800 | 996 |
| 2014-09-03 | 1,012 | 1,024 | 1,012 | 1,020 | 514,900 | 1,020 |
| 2014-09-02 | 998 | 1,020 | 995 | 1,009 | 389,000 | 1,009 |
| 2014-09-01 | 1,000 | 1,002 | 992 | 995 | 326,800 | 995 |
| 2014-08-29 | 977 | 997 | 977 | 994 | 521,000 | 994 |
| 2014-08-28 | 980 | 989 | 976 | 982 | 455,400 | 982 |
| 2014-08-27 | 979 | 990 | 978 | 988 | 411,400 | 988 |
| 2014-08-26 | 990 | 996 | 983 | 984 | 253,400 | 984 |
| 2014-08-25 | 994 | 997 | 987 | 993 | 332,200 | 993 |
| 2014-08-22 | 1,003 | 1,004 | 988 | 992 | 432,000 | 992 |
| 2014-08-21 | 992 | 996 | 986 | 992 | 437,400 | 992 |
| 2014-08-20 | 991 | 995 | 982 | 985 | 396,800 | 985 |
| 2014-08-19 | 991 | 993 | 985 | 991 | 412,400 | 991 |
| 2014-08-18 | 991 | 996 | 983 | 985 | 355,800 | 985 |
| 2014-08-15 | 974 | 990 | 974 | 986 | 930,900 | 986 |
| 2014-08-14 | 961 | 971 | 956 | 966 | 663,900 | 966 |
| 2014-08-13 | 956 | 960 | 946 | 957 | 682,300 | 957 |
| 2014-08-12 | 957 | 968 | 954 | 958 | 695,100 | 958 |
| 2014-08-11 | 967 | 967 | 952 | 956 | 770,400 | 956 |
| 2014-08-08 | 951 | 957 | 935 | 952 | 1,918,700 | 952 |
| 2014-08-07 | 981 | 992 | 975 | 990 | 663,100 | 990 |
| 2014-08-06 | 996 | 1,003 | 984 | 987 | 723,200 | 987 |
| 2014-08-05 | 1,021 | 1,022 | 1,002 | 1,003 | 717,200 | 1,003 |
| 2014-08-04 | 1,012 | 1,027 | 1,008 | 1,022 | 470,900 | 1,022 |
| 2014-08-01 | 1,006 | 1,021 | 1,003 | 1,020 | 725,800 | 1,020 |
| 2014-07-31 | 1,009 | 1,023 | 1,009 | 1,019 | 687,000 | 1,019 |
| 2014-07-30 | 1,000 | 1,008 | 998 | 1,004 | 558,700 | 1,004 |
| 2014-07-29 | 1,001 | 1,009 | 1,000 | 1,009 | 518,900 | 1,009 |
| 2014-07-28 | 997 | 1,007 | 991 | 1,003 | 759,700 | 1,003 |
| 2014-07-25 | 1,000 | 1,004 | 988 | 993 | 920,500 | 993 |
| 2014-07-24 | 1,003 | 1,008 | 994 | 1,000 | 550,400 | 1,000 |
| 2014-07-23 | 1,021 | 1,021 | 1,000 | 1,003 | 686,500 | 1,003 |
| 2014-07-22 | 1,021 | 1,027 | 1,011 | 1,022 | 795,100 | 1,022 |
| 2014-07-18 | 999 | 1,007 | 986 | 1,005 | 557,600 | 1,005 |
| 2014-07-17 | 1,011 | 1,022 | 1,005 | 1,013 | 935,800 | 1,013 |
| 2014-07-16 | 1,011 | 1,019 | 1,006 | 1,011 | 613,500 | 1,011 |
| 2014-07-15 | 1,024 | 1,027 | 1,013 | 1,017 | 497,700 | 1,017 |
| 2014-07-14 | 1,001 | 1,014 | 999 | 1,013 | 442,600 | 1,013 |
| 2014-07-11 | 994 | 1,004 | 989 | 996 | 657,000 | 996 |
| 2014-07-10 | 1,022 | 1,022 | 1,000 | 1,002 | 625,600 | 1,002 |
| 2014-07-09 | 1,010 | 1,024 | 1,006 | 1,018 | 898,800 | 1,018 |
| 2014-07-08 | 1,017 | 1,017 | 1,002 | 1,010 | 664,300 | 1,010 |
| 2014-07-07 | 1,029 | 1,034 | 1,017 | 1,018 | 694,500 | 1,018 |
| 2014-07-04 | 1,005 | 1,042 | 1,005 | 1,020 | 2,046,500 | 1,020 |
| 2014-07-03 | 980 | 989 | 978 | 987 | 1,052,300 | 987 |
| 2014-07-02 | 971 | 978 | 970 | 975 | 586,500 | 975 |
| 2014-07-01 | 958 | 968 | 957 | 965 | 622,700 | 965 |
| 2014-06-30 | 936 | 950 | 934 | 950 | 499,400 | 950 |
| 2014-06-27 | 941 | 942 | 928 | 937 | 598,200 | 937 |
| 2014-06-26 | 938 | 948 | 937 | 944 | 717,000 | 944 |
| 2014-06-25 | 932 | 941 | 932 | 936 | 617,200 | 936 |
| 2014-06-24 | 932 | 941 | 928 | 934 | 910,500 | 934 |
| 2014-06-23 | 923 | 939 | 923 | 935 | 993,400 | 935 |
| 2014-06-20 | 936 | 939 | 918 | 920 | 1,657,900 | 920 |
| 2014-06-19 | 928 | 941 | 925 | 938 | 1,180,900 | 938 |
| 2014-06-18 | 941 | 944 | 926 | 935 | 1,283,700 | 935 |
| 2014-06-17 | 947 | 952 | 942 | 951 | 914,700 | 951 |
| 2014-06-16 | 950 | 950 | 941 | 948 | 626,900 | 948 |
| 2014-06-13 | 944 | 958 | 943 | 958 | 734,700 | 958 |
| 2014-06-12 | 949 | 958 | 943 | 956 | 718,500 | 956 |
| 2014-06-11 | 944 | 958 | 944 | 958 | 668,800 | 958 |
| 2014-06-10 | 950 | 951 | 942 | 945 | 770,900 | 945 |
| 2014-06-09 | 950 | 960 | 939 | 945 | 1,132,500 | 945 |
| 2014-06-06 | 947 | 950 | 940 | 945 | 1,620,100 | 945 |
| 2014-06-05 | 947 | 949 | 935 | 945 | 1,314,200 | 945 |
| 2014-06-04 | 941 | 945 | 935 | 943 | 768,000 | 943 |
| 2014-06-03 | 945 | 953 | 935 | 937 | 1,216,800 | 937 |
| 2014-06-02 | 940 | 944 | 925 | 937 | 2,035,200 | 937 |
| 2014-05-30 | 926 | 945 | 922 | 944 | 1,632,500 | 944 |
| 2014-05-29 | 908 | 918 | 906 | 917 | 774,500 | 917 |
| 2014-05-28 | 913 | 913 | 902 | 905 | 778,500 | 905 |
| 2014-05-27 | 910 | 919 | 901 | 904 | 587,900 | 904 |
| 2014-05-26 | 906 | 909 | 896 | 906 | 783,700 | 906 |
| 2014-05-23 | 891 | 904 | 886 | 889 | 976,700 | 889 |
| 2014-05-22 | 882 | 888 | 877 | 883 | 749,500 | 883 |
| 2014-05-21 | 857 | 872 | 857 | 869 | 817,200 | 869 |
| 2014-05-20 | 866 | 874 | 860 | 872 | 938,000 | 872 |
| 2014-05-19 | 855 | 866 | 850 | 857 | 733,000 | 857 |
| 2014-05-16 | 841 | 860 | 838 | 859 | 1,046,400 | 859 |
| 2014-05-15 | 860 | 862 | 843 | 855 | 1,124,300 | 855 |
| 2014-05-14 | 831 | 857 | 816 | 857 | 1,820,400 | 857 |
| 2014-05-13 | 834 | 849 | 822 | 831 | 2,766,300 | 831 |
| 2014-05-12 | 916 | 923 | 909 | 909 | 706,900 | 909 |
| 2014-05-09 | 910 | 922 | 906 | 915 | 655,100 | 915 |
| 2014-05-08 | 914 | 934 | 914 | 920 | 777,000 | 920 |
| 2014-05-07 | 929 | 935 | 910 | 910 | 1,189,300 | 910 |
| 2014-05-02 | 923 | 939 | 922 | 938 | 1,004,500 | 938 |
| 2014-05-01 | 911 | 924 | 896 | 919 | 1,181,200 | 919 |
| 2014-04-30 | 938 | 938 | 915 | 922 | 831,700 | 922 |
| 2014-04-28 | 931 | 935 | 925 | 930 | 627,100 | 930 |
| 2014-04-25 | 938 | 952 | 931 | 946 | 710,500 | 946 |
| 2014-04-24 | 941 | 946 | 923 | 933 | 366,900 | 933 |
| 2014-04-23 | 947 | 949 | 936 | 940 | 438,000 | 940 |
| 2014-04-22 | 939 | 947 | 936 | 936 | 517,800 | 936 |
| 2014-04-21 | 943 | 948 | 934 | 936 | 463,700 | 936 |
| 2014-04-18 | 942 | 942 | 926 | 937 | 401,300 | 937 |
| 2014-04-17 | 939 | 947 | 929 | 930 | 663,700 | 930 |
| 2014-04-16 | 919 | 937 | 916 | 934 | 884,800 | 934 |
| 2014-04-15 | 914 | 916 | 900 | 907 | 841,600 | 907 |
| 2014-04-14 | 901 | 920 | 900 | 909 | 768,400 | 909 |
| 2014-04-11 | 900 | 911 | 888 | 904 | 1,035,100 | 904 |
| 2014-04-10 | 922 | 939 | 909 | 919 | 1,371,200 | 919 |
| 2014-04-09 | 922 | 925 | 904 | 908 | 1,905,200 | 908 |
| 2014-04-08 | 965 | 969 | 948 | 948 | 977,400 | 948 |
| 2014-04-07 | 957 | 979 | 950 | 971 | 1,757,100 | 971 |
| 2014-04-04 | 945 | 961 | 936 | 958 | 1,900,500 | 958 |
| 2014-04-03 | 965 | 970 | 951 | 954 | 1,908,800 | 954 |
| 2014-04-02 | 942 | 966 | 940 | 957 | 2,069,000 | 957 |
| 2014-04-01 | 952 | 957 | 932 | 947 | 2,353,200 | 947 |
| 2014-03-31 | 937 | 959 | 932 | 957 | 2,042,100 | 957 |
| 2014-03-28 | 938 | 941 | 909 | 938 | 1,820,000 | 938 |
| 2014-03-27 | 937 | 955 | 927 | 954 | 1,525,500 | 954 |
| 2014-03-26 | 940 | 962 | 935 | 962 | 1,462,000 | 962 |
| 2014-03-25 | 938 | 948 | 923 | 945 | 1,331,900 | 945 |
| 2014-03-24 | 960 | 981 | 945 | 949 | 1,179,400 | 949 |
| 2014-03-20 | 989 | 996 | 967 | 967 | 719,500 | 967 |
| 2014-03-19 | 990 | 1,003 | 982 | 988 | 451,500 | 988 |
| 2014-03-18 | 998 | 1,005 | 990 | 993 | 427,800 | 993 |
| 2014-03-17 | 995 | 999 | 978 | 983 | 524,200 | 983 |
| 2014-03-14 | 1,025 | 1,029 | 1,001 | 1,003 | 890,200 | 1,003 |
| 2014-03-13 | 1,033 | 1,059 | 1,032 | 1,050 | 620,800 | 1,050 |
| 2014-03-12 | 1,071 | 1,071 | 1,044 | 1,046 | 1,090,600 | 1,046 |
| 2014-03-11 | 1,075 | 1,099 | 1,073 | 1,096 | 999,300 | 1,096 |
| 2014-03-10 | 1,085 | 1,085 | 1,062 | 1,076 | 1,015,900 | 1,076 |
| 2014-03-07 | 1,059 | 1,071 | 1,052 | 1,071 | 840,100 | 1,071 |
| 2014-03-06 | 1,058 | 1,061 | 1,031 | 1,057 | 1,315,200 | 1,057 |
| 2014-03-05 | 1,064 | 1,065 | 1,044 | 1,048 | 679,900 | 1,048 |
| 2014-03-04 | 1,045 | 1,050 | 1,025 | 1,039 | 674,200 | 1,039 |
| 2014-03-03 | 1,042 | 1,046 | 1,021 | 1,035 | 439,000 | 1,035 |
| 2014-02-28 | 1,078 | 1,079 | 1,045 | 1,058 | 763,000 | 1,058 |
| 2014-02-27 | 1,092 | 1,092 | 1,072 | 1,073 | 752,900 | 1,073 |
| 2014-02-26 | 1,097 | 1,098 | 1,081 | 1,087 | 1,122,200 | 1,087 |
| 2014-02-25 | 1,078 | 1,092 | 1,066 | 1,079 | 790,500 | 1,079 |
| 2014-02-24 | 1,066 | 1,081 | 1,036 | 1,051 | 975,100 | 1,051 |
| 2014-02-21 | 1,061 | 1,073 | 1,053 | 1,070 | 685,700 | 1,070 |
| 2014-02-20 | 1,066 | 1,066 | 1,037 | 1,039 | 562,700 | 1,039 |
| 2014-02-19 | 1,092 | 1,092 | 1,060 | 1,067 | 772,000 | 1,067 |
| 2014-02-18 | 1,070 | 1,082 | 1,057 | 1,079 | 768,400 | 1,079 |
| 2014-02-17 | 1,050 | 1,058 | 1,031 | 1,056 | 781,000 | 1,056 |
| 2014-02-14 | 1,081 | 1,081 | 1,027 | 1,034 | 857,700 | 1,034 |
| 2014-02-13 | 1,066 | 1,069 | 1,036 | 1,042 | 1,149,800 | 1,042 |
| 2014-02-12 | 1,040 | 1,052 | 1,033 | 1,040 | 831,100 | 1,040 |
| 2014-02-10 | 1,020 | 1,027 | 1,006 | 1,010 | 1,014,300 | 1,010 |
| 2014-02-07 | 988 | 1,018 | 988 | 1,018 | 1,041,400 | 1,018 |
| 2014-02-06 | 985 | 989 | 969 | 973 | 1,130,000 | 973 |
| 2014-02-05 | 997 | 1,007 | 971 | 979 | 1,390,900 | 979 |
| 2014-02-04 | 994 | 1,001 | 977 | 977 | 1,925,300 | 977 |
| 2014-02-03 | 1,049 | 1,063 | 1,037 | 1,039 | 753,000 | 1,039 |
| 2014-01-31 | 1,076 | 1,080 | 1,056 | 1,063 | 876,000 | 1,063 |
| 2014-01-30 | 1,072 | 1,074 | 1,051 | 1,063 | 1,329,100 | 1,063 |
| 2014-01-29 | 1,083 | 1,100 | 1,083 | 1,096 | 1,072,100 | 1,096 |
| 2014-01-28 | 1,078 | 1,099 | 1,076 | 1,076 | 879,600 | 1,076 |
| 2014-01-27 | 1,073 | 1,102 | 1,073 | 1,094 | 1,100,000 | 1,094 |
| 2014-01-24 | 1,125 | 1,130 | 1,110 | 1,119 | 862,900 | 1,119 |
| 2014-01-23 | 1,159 | 1,170 | 1,134 | 1,136 | 1,427,800 | 1,136 |
| 2014-01-22 | 1,174 | 1,176 | 1,141 | 1,162 | 2,362,900 | 1,162 |
| 2014-01-21 | 1,176 | 1,183 | 1,155 | 1,160 | 1,747,500 | 1,160 |
| 2014-01-20 | 1,190 | 1,204 | 1,171 | 1,188 | 2,238,700 | 1,188 |
| 2014-01-17 | 1,236 | 1,248 | 1,220 | 1,247 | 1,025,800 | 1,247 |
| 2014-01-16 | 1,249 | 1,267 | 1,239 | 1,249 | 968,200 | 1,249 |
| 2014-01-15 | 1,228 | 1,251 | 1,224 | 1,236 | 1,213,700 | 1,236 |
| 2014-01-14 | 1,202 | 1,207 | 1,192 | 1,201 | 1,042,100 | 1,201 |
| 2014-01-10 | 1,210 | 1,224 | 1,190 | 1,222 | 1,060,400 | 1,222 |
| 2014-01-09 | 1,200 | 1,220 | 1,189 | 1,210 | 1,159,500 | 1,210 |
| 2014-01-08 | 1,187 | 1,201 | 1,181 | 1,200 | 880,500 | 1,200 |
| 2014-01-07 | 1,171 | 1,194 | 1,168 | 1,174 | 1,048,100 | 1,174 |
| 2014-01-06 | 1,183 | 1,187 | 1,166 | 1,177 | 635,600 | 1,177 |
分割・併合履歴 ： [1986-03-27]1株→1.15株