6118 アイダエンジニアリング(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 | 1,097 | 1,104 | 1,090 | 1,093 | 130,900 | 1,093 |
| 2014-12-29 | 1,100 | 1,104 | 1,070 | 1,091 | 244,000 | 1,091 |
| 2014-12-26 | 1,087 | 1,102 | 1,086 | 1,096 | 113,600 | 1,096 |
| 2014-12-25 | 1,087 | 1,097 | 1,080 | 1,087 | 73,200 | 1,087 |
| 2014-12-24 | 1,100 | 1,103 | 1,089 | 1,097 | 184,400 | 1,097 |
| 2014-12-22 | 1,078 | 1,084 | 1,062 | 1,080 | 200,200 | 1,080 |
| 2014-12-19 | 1,064 | 1,075 | 1,058 | 1,072 | 289,400 | 1,072 |
| 2014-12-18 | 1,053 | 1,060 | 1,031 | 1,035 | 237,300 | 1,035 |
| 2014-12-17 | 1,023 | 1,036 | 1,012 | 1,017 | 225,500 | 1,017 |
| 2014-12-16 | 1,043 | 1,049 | 1,018 | 1,032 | 249,500 | 1,032 |
| 2014-12-15 | 1,048 | 1,059 | 1,037 | 1,044 | 127,800 | 1,044 |
| 2014-12-12 | 1,043 | 1,060 | 1,043 | 1,048 | 288,800 | 1,048 |
| 2014-12-11 | 1,059 | 1,077 | 1,051 | 1,060 | 513,800 | 1,060 |
| 2014-12-10 | 1,100 | 1,103 | 1,079 | 1,089 | 174,100 | 1,089 |
| 2014-12-09 | 1,121 | 1,128 | 1,107 | 1,109 | 92,400 | 1,109 |
| 2014-12-08 | 1,140 | 1,143 | 1,129 | 1,134 | 157,200 | 1,134 |
| 2014-12-05 | 1,124 | 1,136 | 1,115 | 1,133 | 237,400 | 1,133 |
| 2014-12-04 | 1,138 | 1,144 | 1,124 | 1,130 | 169,300 | 1,130 |
| 2014-12-03 | 1,100 | 1,150 | 1,100 | 1,144 | 714,400 | 1,144 |
| 2014-12-02 | 1,071 | 1,100 | 1,065 | 1,100 | 224,500 | 1,100 |
| 2014-12-01 | 1,066 | 1,080 | 1,056 | 1,077 | 160,400 | 1,077 |
| 2014-11-28 | 1,027 | 1,069 | 1,027 | 1,068 | 229,500 | 1,068 |
| 2014-11-27 | 1,025 | 1,042 | 1,024 | 1,025 | 288,200 | 1,025 |
| 2014-11-26 | 1,046 | 1,052 | 1,031 | 1,032 | 329,000 | 1,032 |
| 2014-11-25 | 1,040 | 1,060 | 1,030 | 1,051 | 357,500 | 1,051 |
| 2014-11-21 | 1,030 | 1,039 | 1,011 | 1,032 | 239,400 | 1,032 |
| 2014-11-20 | 1,048 | 1,055 | 1,035 | 1,036 | 173,900 | 1,036 |
| 2014-11-19 | 1,058 | 1,073 | 1,048 | 1,052 | 153,700 | 1,052 |
| 2014-11-18 | 1,061 | 1,068 | 1,050 | 1,059 | 142,100 | 1,059 |
| 2014-11-17 | 1,084 | 1,088 | 1,060 | 1,063 | 189,300 | 1,063 |
| 2014-11-14 | 1,065 | 1,083 | 1,061 | 1,082 | 295,600 | 1,082 |
| 2014-11-13 | 1,050 | 1,067 | 1,042 | 1,054 | 207,100 | 1,054 |
| 2014-11-12 | 1,097 | 1,097 | 1,047 | 1,055 | 255,600 | 1,055 |
| 2014-11-11 | 1,075 | 1,085 | 1,072 | 1,081 | 103,200 | 1,081 |
| 2014-11-10 | 1,077 | 1,086 | 1,070 | 1,083 | 83,900 | 1,083 |
| 2014-11-07 | 1,073 | 1,084 | 1,063 | 1,076 | 119,300 | 1,076 |
| 2014-11-06 | 1,091 | 1,098 | 1,066 | 1,072 | 132,400 | 1,072 |
| 2014-11-05 | 1,088 | 1,099 | 1,078 | 1,091 | 234,200 | 1,091 |
| 2014-11-04 | 1,100 | 1,106 | 1,080 | 1,091 | 541,400 | 1,091 |
| 2014-10-31 | 1,030 | 1,057 | 1,019 | 1,053 | 192,500 | 1,053 |
| 2014-10-30 | 1,018 | 1,028 | 1,011 | 1,014 | 204,800 | 1,014 |
| 2014-10-29 | 1,009 | 1,019 | 1,005 | 1,009 | 101,200 | 1,009 |
| 2014-10-28 | 1,000 | 1,020 | 1,000 | 1,004 | 113,100 | 1,004 |
| 2014-10-27 | 1,012 | 1,022 | 999 | 1,009 | 184,000 | 1,009 |
| 2014-10-24 | 1,002 | 1,002 | 985 | 999 | 108,700 | 999 |
| 2014-10-23 | 980 | 993 | 974 | 984 | 214,600 | 984 |
| 2014-10-22 | 992 | 1,000 | 976 | 992 | 200,000 | 992 |
| 2014-10-21 | 1,025 | 1,025 | 979 | 979 | 199,400 | 979 |
| 2014-10-20 | 1,010 | 1,030 | 1,001 | 1,028 | 226,300 | 1,028 |
| 2014-10-17 | 972 | 994 | 970 | 974 | 199,500 | 974 |
| 2014-10-16 | 972 | 984 | 965 | 971 | 200,100 | 971 |
| 2014-10-15 | 989 | 1,003 | 981 | 1,000 | 211,600 | 1,000 |
| 2014-10-14 | 988 | 998 | 981 | 990 | 199,200 | 990 |
| 2014-10-10 | 1,026 | 1,034 | 1,004 | 1,012 | 176,300 | 1,012 |
| 2014-10-09 | 1,072 | 1,074 | 1,036 | 1,041 | 524,300 | 1,041 |
| 2014-10-08 | 1,070 | 1,077 | 1,064 | 1,071 | 378,000 | 1,071 |
| 2014-10-07 | 1,107 | 1,109 | 1,074 | 1,076 | 350,300 | 1,076 |
| 2014-10-06 | 1,071 | 1,084 | 1,064 | 1,080 | 90,600 | 1,080 |
| 2014-10-03 | 1,048 | 1,067 | 1,048 | 1,062 | 115,500 | 1,062 |
| 2014-10-02 | 1,078 | 1,081 | 1,045 | 1,047 | 257,900 | 1,047 |
| 2014-10-01 | 1,099 | 1,117 | 1,097 | 1,102 | 191,400 | 1,102 |
| 2014-09-30 | 1,120 | 1,125 | 1,100 | 1,115 | 188,300 | 1,115 |
| 2014-09-29 | 1,125 | 1,128 | 1,110 | 1,117 | 166,100 | 1,117 |
| 2014-09-26 | 1,099 | 1,120 | 1,096 | 1,118 | 146,300 | 1,118 |
| 2014-09-25 | 1,099 | 1,115 | 1,095 | 1,114 | 248,100 | 1,114 |
| 2014-09-24 | 1,090 | 1,094 | 1,080 | 1,087 | 210,000 | 1,087 |
| 2014-09-22 | 1,100 | 1,112 | 1,099 | 1,107 | 296,700 | 1,107 |
| 2014-09-19 | 1,076 | 1,092 | 1,069 | 1,091 | 344,400 | 1,091 |
| 2014-09-18 | 1,060 | 1,072 | 1,053 | 1,069 | 287,200 | 1,069 |
| 2014-09-17 | 1,057 | 1,066 | 1,036 | 1,054 | 330,500 | 1,054 |
| 2014-09-16 | 1,025 | 1,058 | 1,025 | 1,049 | 366,000 | 1,049 |
| 2014-09-12 | 1,021 | 1,026 | 1,014 | 1,019 | 218,200 | 1,019 |
| 2014-09-11 | 1,020 | 1,035 | 1,016 | 1,025 | 261,900 | 1,025 |
| 2014-09-10 | 1,016 | 1,021 | 1,008 | 1,020 | 183,500 | 1,020 |
| 2014-09-09 | 1,000 | 1,026 | 1,000 | 1,023 | 221,700 | 1,023 |
| 2014-09-08 | 987 | 998 | 980 | 994 | 139,800 | 994 |
| 2014-09-05 | 985 | 987 | 974 | 984 | 205,200 | 984 |
| 2014-09-04 | 989 | 991 | 980 | 984 | 128,500 | 984 |
| 2014-09-03 | 981 | 992 | 976 | 989 | 272,400 | 989 |
| 2014-09-02 | 982 | 992 | 976 | 980 | 232,500 | 980 |
| 2014-09-01 | 992 | 996 | 981 | 988 | 170,900 | 988 |
| 2014-08-29 | 990 | 996 | 985 | 994 | 124,300 | 994 |
| 2014-08-28 | 995 | 1,001 | 989 | 997 | 209,000 | 997 |
| 2014-08-27 | 1,003 | 1,010 | 986 | 995 | 155,500 | 995 |
| 2014-08-26 | 1,014 | 1,015 | 1,004 | 1,007 | 151,600 | 1,007 |
| 2014-08-25 | 1,015 | 1,022 | 1,012 | 1,019 | 96,000 | 1,019 |
| 2014-08-22 | 1,030 | 1,031 | 1,002 | 1,012 | 197,900 | 1,012 |
| 2014-08-21 | 1,022 | 1,032 | 1,016 | 1,026 | 216,600 | 1,026 |
| 2014-08-20 | 1,024 | 1,029 | 1,013 | 1,018 | 127,100 | 1,018 |
| 2014-08-19 | 1,020 | 1,029 | 1,015 | 1,018 | 93,300 | 1,018 |
| 2014-08-18 | 1,031 | 1,031 | 1,020 | 1,021 | 58,400 | 1,021 |
| 2014-08-15 | 1,010 | 1,036 | 1,007 | 1,030 | 193,800 | 1,030 |
| 2014-08-14 | 1,013 | 1,022 | 1,009 | 1,013 | 205,700 | 1,013 |
| 2014-08-13 | 1,005 | 1,011 | 993 | 1,006 | 182,500 | 1,006 |
| 2014-08-12 | 1,000 | 1,018 | 998 | 1,010 | 325,600 | 1,010 |
| 2014-08-11 | 977 | 1,007 | 977 | 999 | 385,800 | 999 |
| 2014-08-08 | 953 | 960 | 922 | 931 | 238,200 | 931 |
| 2014-08-07 | 943 | 960 | 942 | 957 | 154,600 | 957 |
| 2014-08-06 | 960 | 963 | 946 | 949 | 145,000 | 949 |
| 2014-08-05 | 975 | 982 | 962 | 963 | 140,900 | 963 |
| 2014-08-04 | 994 | 994 | 976 | 979 | 152,600 | 979 |
| 2014-08-01 | 975 | 989 | 972 | 979 | 231,800 | 979 |
| 2014-07-31 | 1,000 | 1,006 | 988 | 990 | 235,700 | 990 |
| 2014-07-30 | 1,005 | 1,008 | 998 | 1,000 | 179,000 | 1,000 |
| 2014-07-29 | 1,016 | 1,016 | 1,006 | 1,011 | 125,700 | 1,011 |
| 2014-07-28 | 1,010 | 1,018 | 1,004 | 1,016 | 117,700 | 1,016 |
| 2014-07-25 | 1,014 | 1,018 | 1,003 | 1,015 | 164,700 | 1,015 |
| 2014-07-24 | 1,005 | 1,034 | 995 | 1,004 | 288,600 | 1,004 |
| 2014-07-23 | 1,006 | 1,010 | 998 | 1,005 | 126,800 | 1,005 |
| 2014-07-22 | 990 | 1,009 | 990 | 1,006 | 127,900 | 1,006 |
| 2014-07-18 | 990 | 993 | 983 | 990 | 198,700 | 990 |
| 2014-07-17 | 1,001 | 1,009 | 999 | 1,005 | 123,500 | 1,005 |
| 2014-07-16 | 1,008 | 1,019 | 1,007 | 1,009 | 159,700 | 1,009 |
| 2014-07-15 | 1,015 | 1,022 | 1,009 | 1,010 | 124,100 | 1,010 |
| 2014-07-14 | 1,005 | 1,012 | 997 | 1,011 | 96,800 | 1,011 |
| 2014-07-11 | 1,000 | 1,005 | 993 | 1,001 | 175,700 | 1,001 |
| 2014-07-10 | 1,041 | 1,044 | 1,005 | 1,009 | 198,200 | 1,009 |
| 2014-07-09 | 1,027 | 1,035 | 1,025 | 1,032 | 167,400 | 1,032 |
| 2014-07-08 | 1,031 | 1,048 | 1,031 | 1,044 | 255,000 | 1,044 |
| 2014-07-07 | 1,033 | 1,042 | 1,032 | 1,035 | 75,400 | 1,035 |
| 2014-07-04 | 1,035 | 1,049 | 1,034 | 1,035 | 90,800 | 1,035 |
| 2014-07-03 | 1,036 | 1,041 | 1,030 | 1,031 | 124,600 | 1,031 |
| 2014-07-02 | 1,036 | 1,044 | 1,034 | 1,036 | 154,400 | 1,036 |
| 2014-07-01 | 1,027 | 1,040 | 1,020 | 1,032 | 239,800 | 1,032 |
| 2014-06-30 | 1,006 | 1,025 | 1,006 | 1,023 | 192,900 | 1,023 |
| 2014-06-27 | 1,016 | 1,022 | 998 | 1,013 | 326,500 | 1,013 |
| 2014-06-26 | 1,019 | 1,030 | 1,008 | 1,014 | 220,200 | 1,014 |
| 2014-06-25 | 1,018 | 1,022 | 1,006 | 1,013 | 281,900 | 1,013 |
| 2014-06-24 | 1,031 | 1,034 | 1,013 | 1,026 | 268,100 | 1,026 |
| 2014-06-23 | 1,031 | 1,035 | 1,022 | 1,032 | 241,000 | 1,032 |
| 2014-06-20 | 1,048 | 1,049 | 1,031 | 1,032 | 452,100 | 1,032 |
| 2014-06-19 | 1,035 | 1,050 | 1,033 | 1,047 | 421,300 | 1,047 |
| 2014-06-18 | 1,022 | 1,032 | 1,021 | 1,032 | 308,700 | 1,032 |
| 2014-06-17 | 1,018 | 1,026 | 1,014 | 1,019 | 302,800 | 1,019 |
| 2014-06-16 | 1,001 | 1,022 | 1,000 | 1,018 | 373,200 | 1,018 |
| 2014-06-13 | 995 | 1,012 | 990 | 1,010 | 343,000 | 1,010 |
| 2014-06-12 | 994 | 1,004 | 988 | 1,000 | 332,800 | 1,000 |
| 2014-06-11 | 976 | 998 | 975 | 998 | 338,600 | 998 |
| 2014-06-10 | 974 | 984 | 965 | 977 | 408,400 | 977 |
| 2014-06-09 | 978 | 980 | 964 | 970 | 332,100 | 970 |
| 2014-06-06 | 957 | 980 | 950 | 973 | 473,100 | 973 |
| 2014-06-05 | 960 | 963 | 945 | 954 | 312,000 | 954 |
| 2014-06-04 | 960 | 966 | 947 | 953 | 908,100 | 953 |
| 2014-06-03 | 920 | 950 | 916 | 945 | 824,500 | 945 |
| 2014-06-02 | 914 | 919 | 899 | 906 | 740,200 | 906 |
| 2014-05-30 | 926 | 929 | 889 | 895 | 619,500 | 895 |
| 2014-05-29 | 922 | 931 | 919 | 927 | 361,900 | 927 |
| 2014-05-28 | 940 | 949 | 924 | 933 | 620,500 | 933 |
| 2014-05-27 | 945 | 949 | 935 | 939 | 308,600 | 939 |
| 2014-05-26 | 919 | 936 | 918 | 934 | 312,100 | 934 |
| 2014-05-23 | 897 | 913 | 896 | 905 | 173,900 | 905 |
| 2014-05-22 | 890 | 902 | 885 | 896 | 271,000 | 896 |
| 2014-05-21 | 890 | 891 | 867 | 880 | 303,800 | 880 |
| 2014-05-20 | 907 | 911 | 891 | 905 | 236,700 | 905 |
| 2014-05-19 | 929 | 929 | 904 | 905 | 170,300 | 905 |
| 2014-05-16 | 923 | 937 | 915 | 927 | 278,300 | 927 |
| 2014-05-15 | 940 | 961 | 930 | 944 | 242,600 | 944 |
| 2014-05-14 | 957 | 990 | 942 | 955 | 485,000 | 955 |
| 2014-05-13 | 975 | 975 | 955 | 960 | 269,600 | 960 |
| 2014-05-12 | 970 | 972 | 940 | 956 | 278,500 | 956 |
| 2014-05-09 | 947 | 963 | 947 | 956 | 192,100 | 956 |
| 2014-05-08 | 950 | 961 | 950 | 956 | 117,400 | 956 |
| 2014-05-07 | 980 | 980 | 955 | 956 | 169,100 | 956 |
| 2014-05-02 | 986 | 998 | 972 | 995 | 190,800 | 995 |
| 2014-05-01 | 984 | 998 | 975 | 996 | 235,400 | 996 |
| 2014-04-30 | 976 | 979 | 961 | 974 | 197,400 | 974 |
| 2014-04-28 | 975 | 975 | 957 | 971 | 117,000 | 971 |
| 2014-04-25 | 953 | 985 | 946 | 976 | 423,700 | 976 |
| 2014-04-24 | 937 | 946 | 928 | 940 | 155,600 | 940 |
| 2014-04-23 | 938 | 940 | 927 | 937 | 75,600 | 937 |
| 2014-04-22 | 942 | 950 | 927 | 931 | 94,700 | 931 |
| 2014-04-21 | 950 | 955 | 939 | 944 | 98,400 | 944 |
| 2014-04-18 | 948 | 953 | 933 | 945 | 189,000 | 945 |
| 2014-04-17 | 935 | 955 | 930 | 936 | 259,100 | 936 |
| 2014-04-16 | 910 | 926 | 909 | 925 | 269,900 | 925 |
| 2014-04-15 | 912 | 915 | 901 | 908 | 158,200 | 908 |
| 2014-04-14 | 907 | 919 | 905 | 907 | 94,500 | 907 |
| 2014-04-11 | 905 | 920 | 894 | 914 | 254,500 | 914 |
| 2014-04-10 | 944 | 949 | 924 | 929 | 221,300 | 929 |
| 2014-04-09 | 926 | 929 | 910 | 921 | 341,300 | 921 |
| 2014-04-08 | 959 | 966 | 942 | 946 | 177,300 | 946 |
| 2014-04-07 | 970 | 977 | 965 | 969 | 201,900 | 969 |
| 2014-04-04 | 1,003 | 1,006 | 982 | 983 | 180,500 | 983 |
| 2014-04-03 | 1,012 | 1,019 | 999 | 1,007 | 296,600 | 1,007 |
| 2014-04-02 | 992 | 1,012 | 990 | 1,001 | 296,100 | 1,001 |
| 2014-04-01 | 990 | 995 | 979 | 992 | 360,200 | 992 |
| 2014-03-31 | 959 | 983 | 946 | 982 | 552,400 | 982 |
| 2014-03-28 | 934 | 943 | 911 | 940 | 499,200 | 940 |
| 2014-03-27 | 955 | 956 | 927 | 948 | 517,800 | 948 |
| 2014-03-26 | 999 | 1,012 | 970 | 974 | 541,200 | 974 |
| 2014-03-25 | 993 | 998 | 971 | 984 | 335,000 | 984 |
| 2014-03-24 | 1,006 | 1,021 | 996 | 997 | 350,500 | 997 |
| 2014-03-20 | 1,023 | 1,036 | 1,000 | 1,001 | 287,800 | 1,001 |
| 2014-03-19 | 1,000 | 1,018 | 993 | 1,003 | 315,700 | 1,003 |
| 2014-03-18 | 1,005 | 1,015 | 992 | 996 | 259,600 | 996 |
| 2014-03-17 | 998 | 1,000 | 973 | 980 | 238,600 | 980 |
| 2014-03-14 | 1,038 | 1,038 | 1,001 | 1,002 | 392,700 | 1,002 |
| 2014-03-13 | 1,048 | 1,058 | 1,044 | 1,047 | 152,900 | 1,047 |
| 2014-03-12 | 1,058 | 1,062 | 1,037 | 1,037 | 227,600 | 1,037 |
| 2014-03-11 | 1,066 | 1,092 | 1,058 | 1,069 | 303,900 | 1,069 |
| 2014-03-10 | 1,049 | 1,064 | 1,045 | 1,056 | 239,500 | 1,056 |
| 2014-03-07 | 1,033 | 1,051 | 1,032 | 1,044 | 334,600 | 1,044 |
| 2014-03-06 | 1,035 | 1,039 | 1,017 | 1,026 | 387,600 | 1,026 |
| 2014-03-05 | 1,044 | 1,059 | 1,035 | 1,039 | 159,000 | 1,039 |
| 2014-03-04 | 1,011 | 1,043 | 1,004 | 1,038 | 324,300 | 1,038 |
| 2014-03-03 | 1,028 | 1,044 | 1,021 | 1,036 | 180,900 | 1,036 |
| 2014-02-28 | 1,047 | 1,069 | 1,047 | 1,057 | 364,700 | 1,057 |
| 2014-02-27 | 1,015 | 1,071 | 1,015 | 1,046 | 751,500 | 1,046 |
| 2014-02-26 | 1,032 | 1,034 | 1,000 | 1,005 | 952,600 | 1,005 |
| 2014-02-25 | 1,068 | 1,075 | 1,040 | 1,048 | 613,700 | 1,048 |
| 2014-02-24 | 1,095 | 1,108 | 1,045 | 1,071 | 556,300 | 1,071 |
| 2014-02-21 | 1,105 | 1,115 | 1,097 | 1,101 | 270,700 | 1,101 |
| 2014-02-20 | 1,122 | 1,127 | 1,089 | 1,095 | 151,800 | 1,095 |
| 2014-02-19 | 1,145 | 1,146 | 1,120 | 1,130 | 127,000 | 1,130 |
| 2014-02-18 | 1,129 | 1,145 | 1,118 | 1,140 | 178,600 | 1,140 |
| 2014-02-17 | 1,100 | 1,133 | 1,085 | 1,129 | 177,400 | 1,129 |
| 2014-02-14 | 1,110 | 1,120 | 1,080 | 1,103 | 202,900 | 1,103 |
| 2014-02-13 | 1,120 | 1,120 | 1,075 | 1,105 | 252,800 | 1,105 |
| 2014-02-12 | 1,145 | 1,146 | 1,131 | 1,140 | 185,600 | 1,140 |
| 2014-02-10 | 1,130 | 1,137 | 1,105 | 1,127 | 156,000 | 1,127 |
| 2014-02-07 | 1,095 | 1,138 | 1,085 | 1,106 | 126,800 | 1,106 |
| 2014-02-06 | 1,092 | 1,096 | 1,063 | 1,079 | 212,000 | 1,079 |
| 2014-02-05 | 1,068 | 1,100 | 1,061 | 1,093 | 405,000 | 1,093 |
| 2014-02-04 | 983 | 1,053 | 978 | 1,038 | 618,400 | 1,038 |
| 2014-02-03 | 1,123 | 1,140 | 1,110 | 1,118 | 222,900 | 1,118 |
| 2014-01-31 | 1,164 | 1,170 | 1,135 | 1,153 | 266,100 | 1,153 |
| 2014-01-30 | 1,155 | 1,166 | 1,135 | 1,156 | 206,300 | 1,156 |
| 2014-01-29 | 1,192 | 1,205 | 1,178 | 1,195 | 114,600 | 1,195 |
| 2014-01-28 | 1,169 | 1,203 | 1,169 | 1,170 | 301,100 | 1,170 |
| 2014-01-27 | 1,141 | 1,168 | 1,124 | 1,158 | 306,200 | 1,158 |
| 2014-01-24 | 1,191 | 1,200 | 1,171 | 1,192 | 347,400 | 1,192 |
| 2014-01-23 | 1,240 | 1,240 | 1,204 | 1,208 | 378,800 | 1,208 |
| 2014-01-22 | 1,262 | 1,266 | 1,202 | 1,233 | 601,300 | 1,233 |
| 2014-01-21 | 1,209 | 1,225 | 1,201 | 1,202 | 261,400 | 1,202 |
| 2014-01-20 | 1,215 | 1,220 | 1,186 | 1,200 | 226,600 | 1,200 |
| 2014-01-17 | 1,187 | 1,214 | 1,186 | 1,208 | 365,800 | 1,208 |
| 2014-01-16 | 1,202 | 1,215 | 1,180 | 1,187 | 190,400 | 1,187 |
| 2014-01-15 | 1,185 | 1,197 | 1,180 | 1,197 | 250,700 | 1,197 |
| 2014-01-14 | 1,158 | 1,180 | 1,148 | 1,162 | 246,300 | 1,162 |
| 2014-01-10 | 1,207 | 1,209 | 1,177 | 1,195 | 323,600 | 1,195 |
| 2014-01-09 | 1,185 | 1,208 | 1,176 | 1,207 | 367,800 | 1,207 |
| 2014-01-08 | 1,160 | 1,178 | 1,155 | 1,178 | 233,100 | 1,178 |
| 2014-01-07 | 1,143 | 1,164 | 1,138 | 1,147 | 242,300 | 1,147 |
| 2014-01-06 | 1,142 | 1,157 | 1,131 | 1,142 | 265,800 | 1,142 |
分割・併合履歴 ： [1988-03-22]1株→1.1株 [1987-03-20]1株→1.05株 [1985-03-20]1株→1.05株