6140 旭ダイヤモンド工業(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 | 1,280 | 1,298 | 1,270 | 1,270 | 316,600 | 1,270 |
| 2014-12-29 | 1,300 | 1,300 | 1,267 | 1,284 | 340,200 | 1,284 |
| 2014-12-26 | 1,301 | 1,314 | 1,300 | 1,305 | 299,900 | 1,305 |
| 2014-12-25 | 1,315 | 1,315 | 1,284 | 1,295 | 404,500 | 1,295 |
| 2014-12-24 | 1,282 | 1,318 | 1,271 | 1,317 | 851,000 | 1,317 |
| 2014-12-22 | 1,250 | 1,266 | 1,243 | 1,262 | 311,600 | 1,262 |
| 2014-12-19 | 1,257 | 1,257 | 1,235 | 1,250 | 442,000 | 1,250 |
| 2014-12-18 | 1,222 | 1,234 | 1,215 | 1,223 | 278,400 | 1,223 |
| 2014-12-17 | 1,177 | 1,211 | 1,177 | 1,199 | 407,500 | 1,199 |
| 2014-12-16 | 1,194 | 1,198 | 1,175 | 1,176 | 439,100 | 1,176 |
| 2014-12-15 | 1,235 | 1,237 | 1,212 | 1,212 | 510,600 | 1,212 |
| 2014-12-12 | 1,258 | 1,276 | 1,250 | 1,250 | 741,200 | 1,250 |
| 2014-12-11 | 1,271 | 1,288 | 1,257 | 1,264 | 937,300 | 1,264 |
| 2014-12-10 | 1,280 | 1,300 | 1,271 | 1,286 | 886,100 | 1,286 |
| 2014-12-09 | 1,301 | 1,308 | 1,290 | 1,292 | 458,200 | 1,292 |
| 2014-12-08 | 1,309 | 1,313 | 1,294 | 1,309 | 301,200 | 1,309 |
| 2014-12-05 | 1,289 | 1,300 | 1,276 | 1,298 | 388,600 | 1,298 |
| 2014-12-04 | 1,309 | 1,317 | 1,285 | 1,288 | 421,800 | 1,288 |
| 2014-12-03 | 1,295 | 1,304 | 1,286 | 1,300 | 640,700 | 1,300 |
| 2014-12-02 | 1,270 | 1,292 | 1,256 | 1,284 | 781,900 | 1,284 |
| 2014-12-01 | 1,266 | 1,283 | 1,253 | 1,282 | 659,200 | 1,282 |
| 2014-11-28 | 1,260 | 1,272 | 1,258 | 1,266 | 342,200 | 1,266 |
| 2014-11-27 | 1,272 | 1,275 | 1,259 | 1,260 | 375,700 | 1,260 |
| 2014-11-26 | 1,290 | 1,291 | 1,271 | 1,278 | 656,700 | 1,278 |
| 2014-11-25 | 1,299 | 1,299 | 1,280 | 1,295 | 448,200 | 1,295 |
| 2014-11-21 | 1,258 | 1,285 | 1,241 | 1,281 | 708,100 | 1,281 |
| 2014-11-20 | 1,253 | 1,257 | 1,238 | 1,251 | 413,100 | 1,251 |
| 2014-11-19 | 1,254 | 1,256 | 1,232 | 1,240 | 703,700 | 1,240 |
| 2014-11-18 | 1,231 | 1,241 | 1,211 | 1,241 | 796,300 | 1,241 |
| 2014-11-17 | 1,300 | 1,301 | 1,222 | 1,229 | 1,556,300 | 1,229 |
| 2014-11-14 | 1,310 | 1,315 | 1,295 | 1,306 | 506,000 | 1,306 |
| 2014-11-13 | 1,271 | 1,310 | 1,265 | 1,295 | 707,100 | 1,295 |
| 2014-11-12 | 1,280 | 1,287 | 1,260 | 1,262 | 472,500 | 1,262 |
| 2014-11-11 | 1,253 | 1,268 | 1,252 | 1,267 | 436,300 | 1,267 |
| 2014-11-10 | 1,261 | 1,271 | 1,252 | 1,253 | 737,600 | 1,253 |
| 2014-11-07 | 1,286 | 1,289 | 1,277 | 1,284 | 315,400 | 1,284 |
| 2014-11-06 | 1,285 | 1,303 | 1,275 | 1,284 | 421,700 | 1,284 |
| 2014-11-05 | 1,290 | 1,307 | 1,275 | 1,280 | 600,500 | 1,280 |
| 2014-11-04 | 1,331 | 1,335 | 1,257 | 1,302 | 1,819,000 | 1,302 |
| 2014-10-31 | 1,315 | 1,353 | 1,303 | 1,331 | 473,000 | 1,331 |
| 2014-10-30 | 1,315 | 1,335 | 1,286 | 1,291 | 661,800 | 1,291 |
| 2014-10-29 | 1,280 | 1,320 | 1,275 | 1,302 | 499,500 | 1,302 |
| 2014-10-28 | 1,271 | 1,282 | 1,256 | 1,267 | 404,300 | 1,267 |
| 2014-10-27 | 1,295 | 1,307 | 1,266 | 1,285 | 402,800 | 1,285 |
| 2014-10-24 | 1,315 | 1,316 | 1,284 | 1,291 | 374,300 | 1,291 |
| 2014-10-23 | 1,278 | 1,305 | 1,270 | 1,291 | 612,400 | 1,291 |
| 2014-10-22 | 1,317 | 1,321 | 1,268 | 1,281 | 1,004,400 | 1,281 |
| 2014-10-21 | 1,335 | 1,335 | 1,297 | 1,298 | 346,000 | 1,298 |
| 2014-10-20 | 1,339 | 1,355 | 1,322 | 1,336 | 279,000 | 1,336 |
| 2014-10-17 | 1,293 | 1,316 | 1,282 | 1,284 | 259,800 | 1,284 |
| 2014-10-16 | 1,300 | 1,306 | 1,289 | 1,292 | 370,900 | 1,292 |
| 2014-10-15 | 1,322 | 1,337 | 1,309 | 1,320 | 316,100 | 1,320 |
| 2014-10-14 | 1,324 | 1,339 | 1,317 | 1,322 | 425,900 | 1,322 |
| 2014-10-10 | 1,384 | 1,388 | 1,360 | 1,367 | 499,300 | 1,367 |
| 2014-10-09 | 1,435 | 1,454 | 1,403 | 1,403 | 389,200 | 1,403 |
| 2014-10-08 | 1,450 | 1,474 | 1,430 | 1,433 | 727,000 | 1,433 |
| 2014-10-07 | 1,490 | 1,501 | 1,451 | 1,464 | 1,075,300 | 1,464 |
| 2014-10-06 | 1,550 | 1,553 | 1,530 | 1,537 | 434,300 | 1,537 |
| 2014-10-03 | 1,494 | 1,529 | 1,490 | 1,522 | 274,300 | 1,522 |
| 2014-10-02 | 1,546 | 1,548 | 1,498 | 1,501 | 497,100 | 1,501 |
| 2014-10-01 | 1,587 | 1,604 | 1,572 | 1,581 | 612,300 | 1,581 |
| 2014-09-30 | 1,540 | 1,594 | 1,535 | 1,588 | 981,000 | 1,588 |
| 2014-09-29 | 1,545 | 1,565 | 1,521 | 1,530 | 901,900 | 1,530 |
| 2014-09-26 | 1,445 | 1,525 | 1,443 | 1,495 | 1,149,800 | 1,495 |
| 2014-09-25 | 1,464 | 1,472 | 1,451 | 1,467 | 464,800 | 1,467 |
| 2014-09-24 | 1,450 | 1,470 | 1,450 | 1,458 | 324,500 | 1,458 |
| 2014-09-22 | 1,465 | 1,465 | 1,443 | 1,454 | 206,500 | 1,454 |
| 2014-09-19 | 1,452 | 1,460 | 1,438 | 1,460 | 367,400 | 1,460 |
| 2014-09-18 | 1,475 | 1,476 | 1,450 | 1,452 | 364,500 | 1,452 |
| 2014-09-17 | 1,469 | 1,497 | 1,468 | 1,476 | 328,900 | 1,476 |
| 2014-09-16 | 1,450 | 1,473 | 1,450 | 1,470 | 341,200 | 1,470 |
| 2014-09-12 | 1,460 | 1,476 | 1,447 | 1,454 | 586,200 | 1,454 |
| 2014-09-11 | 1,520 | 1,523 | 1,472 | 1,483 | 293,700 | 1,483 |
| 2014-09-10 | 1,481 | 1,515 | 1,414 | 1,510 | 605,400 | 1,510 |
| 2014-09-09 | 1,520 | 1,527 | 1,507 | 1,513 | 166,400 | 1,513 |
| 2014-09-08 | 1,510 | 1,519 | 1,482 | 1,513 | 254,400 | 1,513 |
| 2014-09-05 | 1,529 | 1,529 | 1,496 | 1,502 | 293,300 | 1,502 |
| 2014-09-04 | 1,518 | 1,531 | 1,508 | 1,523 | 412,300 | 1,523 |
| 2014-09-03 | 1,489 | 1,511 | 1,478 | 1,506 | 365,100 | 1,506 |
| 2014-09-02 | 1,468 | 1,491 | 1,462 | 1,482 | 274,800 | 1,482 |
| 2014-09-01 | 1,463 | 1,475 | 1,456 | 1,464 | 206,500 | 1,464 |
| 2014-08-29 | 1,461 | 1,472 | 1,456 | 1,460 | 187,300 | 1,460 |
| 2014-08-28 | 1,478 | 1,480 | 1,466 | 1,476 | 206,700 | 1,476 |
| 2014-08-27 | 1,480 | 1,497 | 1,474 | 1,482 | 373,500 | 1,482 |
| 2014-08-26 | 1,519 | 1,523 | 1,495 | 1,501 | 176,600 | 1,501 |
| 2014-08-25 | 1,500 | 1,523 | 1,493 | 1,521 | 191,300 | 1,521 |
| 2014-08-22 | 1,539 | 1,546 | 1,502 | 1,509 | 212,500 | 1,509 |
| 2014-08-21 | 1,543 | 1,546 | 1,523 | 1,534 | 240,600 | 1,534 |
| 2014-08-20 | 1,542 | 1,558 | 1,530 | 1,543 | 319,600 | 1,543 |
| 2014-08-19 | 1,552 | 1,554 | 1,516 | 1,523 | 328,100 | 1,523 |
| 2014-08-18 | 1,537 | 1,552 | 1,524 | 1,530 | 257,800 | 1,530 |
| 2014-08-15 | 1,529 | 1,563 | 1,526 | 1,545 | 475,200 | 1,545 |
| 2014-08-14 | 1,479 | 1,511 | 1,479 | 1,510 | 262,500 | 1,510 |
| 2014-08-13 | 1,472 | 1,486 | 1,467 | 1,479 | 222,400 | 1,479 |
| 2014-08-12 | 1,492 | 1,502 | 1,473 | 1,482 | 261,800 | 1,482 |
| 2014-08-11 | 1,462 | 1,524 | 1,454 | 1,507 | 612,600 | 1,507 |
| 2014-08-08 | 1,480 | 1,488 | 1,431 | 1,439 | 282,100 | 1,439 |
| 2014-08-07 | 1,475 | 1,491 | 1,462 | 1,485 | 264,500 | 1,485 |
| 2014-08-06 | 1,502 | 1,504 | 1,468 | 1,477 | 376,100 | 1,477 |
| 2014-08-05 | 1,577 | 1,580 | 1,503 | 1,509 | 858,400 | 1,509 |
| 2014-08-04 | 1,554 | 1,614 | 1,547 | 1,589 | 1,180,800 | 1,589 |
| 2014-08-01 | 1,501 | 1,513 | 1,483 | 1,504 | 479,100 | 1,504 |
| 2014-07-31 | 1,530 | 1,534 | 1,508 | 1,513 | 379,000 | 1,513 |
| 2014-07-30 | 1,543 | 1,554 | 1,503 | 1,520 | 691,900 | 1,520 |
| 2014-07-29 | 1,565 | 1,574 | 1,543 | 1,548 | 361,800 | 1,548 |
| 2014-07-28 | 1,580 | 1,591 | 1,561 | 1,567 | 198,000 | 1,567 |
| 2014-07-25 | 1,598 | 1,598 | 1,576 | 1,579 | 243,000 | 1,579 |
| 2014-07-24 | 1,574 | 1,586 | 1,561 | 1,579 | 279,600 | 1,579 |
| 2014-07-23 | 1,573 | 1,609 | 1,553 | 1,555 | 452,300 | 1,555 |
| 2014-07-22 | 1,575 | 1,585 | 1,569 | 1,572 | 296,700 | 1,572 |
| 2014-07-18 | 1,604 | 1,605 | 1,572 | 1,581 | 349,500 | 1,581 |
| 2014-07-17 | 1,657 | 1,660 | 1,606 | 1,615 | 371,000 | 1,615 |
| 2014-07-16 | 1,614 | 1,653 | 1,614 | 1,645 | 260,000 | 1,645 |
| 2014-07-15 | 1,627 | 1,633 | 1,608 | 1,630 | 379,400 | 1,630 |
| 2014-07-14 | 1,628 | 1,630 | 1,603 | 1,629 | 265,400 | 1,629 |
| 2014-07-11 | 1,650 | 1,658 | 1,623 | 1,646 | 376,000 | 1,646 |
| 2014-07-10 | 1,631 | 1,695 | 1,627 | 1,648 | 1,348,600 | 1,648 |
| 2014-07-09 | 1,582 | 1,621 | 1,577 | 1,614 | 546,300 | 1,614 |
| 2014-07-08 | 1,582 | 1,613 | 1,556 | 1,603 | 561,000 | 1,603 |
| 2014-07-07 | 1,575 | 1,589 | 1,536 | 1,572 | 947,000 | 1,572 |
| 2014-07-04 | 1,624 | 1,632 | 1,562 | 1,570 | 749,900 | 1,570 |
| 2014-07-03 | 1,629 | 1,640 | 1,614 | 1,623 | 164,300 | 1,623 |
| 2014-07-02 | 1,658 | 1,666 | 1,625 | 1,628 | 203,400 | 1,628 |
| 2014-07-01 | 1,625 | 1,658 | 1,624 | 1,647 | 342,300 | 1,647 |
| 2014-06-30 | 1,562 | 1,611 | 1,544 | 1,607 | 549,400 | 1,607 |
| 2014-06-27 | 1,641 | 1,644 | 1,561 | 1,568 | 391,200 | 1,568 |
| 2014-06-26 | 1,621 | 1,631 | 1,607 | 1,615 | 272,800 | 1,615 |
| 2014-06-25 | 1,608 | 1,625 | 1,600 | 1,622 | 363,300 | 1,622 |
| 2014-06-24 | 1,605 | 1,628 | 1,588 | 1,627 | 528,700 | 1,627 |
| 2014-06-23 | 1,656 | 1,656 | 1,607 | 1,609 | 507,200 | 1,609 |
| 2014-06-20 | 1,651 | 1,662 | 1,634 | 1,651 | 491,700 | 1,651 |
| 2014-06-19 | 1,674 | 1,680 | 1,643 | 1,676 | 320,400 | 1,676 |
| 2014-06-18 | 1,647 | 1,681 | 1,633 | 1,670 | 386,300 | 1,670 |
| 2014-06-17 | 1,638 | 1,666 | 1,638 | 1,646 | 270,100 | 1,646 |
| 2014-06-16 | 1,662 | 1,666 | 1,640 | 1,651 | 345,400 | 1,651 |
| 2014-06-13 | 1,655 | 1,687 | 1,651 | 1,684 | 309,900 | 1,684 |
| 2014-06-12 | 1,650 | 1,667 | 1,637 | 1,667 | 271,200 | 1,667 |
| 2014-06-11 | 1,666 | 1,688 | 1,647 | 1,669 | 496,100 | 1,669 |
| 2014-06-10 | 1,708 | 1,708 | 1,647 | 1,671 | 620,800 | 1,671 |
| 2014-06-09 | 1,702 | 1,710 | 1,656 | 1,670 | 647,400 | 1,670 |
| 2014-06-06 | 1,730 | 1,730 | 1,697 | 1,708 | 241,700 | 1,708 |
| 2014-06-05 | 1,734 | 1,734 | 1,701 | 1,717 | 430,400 | 1,717 |
| 2014-06-04 | 1,739 | 1,739 | 1,691 | 1,710 | 482,100 | 1,710 |
| 2014-06-03 | 1,718 | 1,749 | 1,715 | 1,740 | 907,400 | 1,740 |
| 2014-06-02 | 1,647 | 1,717 | 1,647 | 1,693 | 740,300 | 1,693 |
| 2014-05-30 | 1,680 | 1,685 | 1,640 | 1,644 | 612,800 | 1,644 |
| 2014-05-29 | 1,635 | 1,729 | 1,635 | 1,675 | 1,299,200 | 1,675 |
| 2014-05-28 | 1,558 | 1,636 | 1,543 | 1,623 | 880,800 | 1,623 |
| 2014-05-27 | 1,569 | 1,580 | 1,549 | 1,556 | 513,500 | 1,556 |
| 2014-05-26 | 1,566 | 1,569 | 1,541 | 1,551 | 575,900 | 1,551 |
| 2014-05-23 | 1,552 | 1,580 | 1,533 | 1,570 | 901,200 | 1,570 |
| 2014-05-22 | 1,570 | 1,594 | 1,555 | 1,577 | 815,500 | 1,577 |
| 2014-05-21 | 1,596 | 1,614 | 1,572 | 1,584 | 972,000 | 1,584 |
| 2014-05-20 | 1,585 | 1,629 | 1,572 | 1,602 | 828,100 | 1,602 |
| 2014-05-19 | 1,569 | 1,644 | 1,568 | 1,601 | 1,802,100 | 1,601 |
| 2014-05-16 | 1,564 | 1,578 | 1,535 | 1,566 | 1,286,800 | 1,566 |
| 2014-05-15 | 1,546 | 1,613 | 1,512 | 1,585 | 3,224,100 | 1,585 |
| 2014-05-14 | 1,327 | 1,383 | 1,299 | 1,356 | 621,200 | 1,356 |
| 2014-05-13 | 1,350 | 1,386 | 1,326 | 1,336 | 598,900 | 1,336 |
| 2014-05-12 | 1,342 | 1,348 | 1,312 | 1,327 | 374,900 | 1,327 |
| 2014-05-09 | 1,347 | 1,366 | 1,337 | 1,359 | 329,100 | 1,359 |
| 2014-05-08 | 1,362 | 1,362 | 1,342 | 1,347 | 300,400 | 1,347 |
| 2014-05-07 | 1,366 | 1,375 | 1,349 | 1,362 | 365,500 | 1,362 |
| 2014-05-02 | 1,430 | 1,456 | 1,366 | 1,397 | 677,100 | 1,397 |
| 2014-05-01 | 1,382 | 1,392 | 1,366 | 1,389 | 336,900 | 1,389 |
| 2014-04-30 | 1,385 | 1,413 | 1,366 | 1,382 | 467,500 | 1,382 |
| 2014-04-28 | 1,407 | 1,420 | 1,376 | 1,382 | 450,900 | 1,382 |
| 2014-04-25 | 1,380 | 1,428 | 1,373 | 1,412 | 1,163,200 | 1,412 |
| 2014-04-24 | 1,328 | 1,346 | 1,311 | 1,320 | 390,000 | 1,320 |
| 2014-04-23 | 1,334 | 1,341 | 1,324 | 1,337 | 165,100 | 1,337 |
| 2014-04-22 | 1,363 | 1,382 | 1,339 | 1,341 | 270,500 | 1,341 |
| 2014-04-21 | 1,347 | 1,377 | 1,343 | 1,352 | 254,400 | 1,352 |
| 2014-04-18 | 1,349 | 1,354 | 1,326 | 1,346 | 319,700 | 1,346 |
| 2014-04-17 | 1,363 | 1,407 | 1,325 | 1,335 | 1,430,600 | 1,335 |
| 2014-04-16 | 1,294 | 1,380 | 1,294 | 1,361 | 1,046,400 | 1,361 |
| 2014-04-15 | 1,240 | 1,260 | 1,240 | 1,247 | 147,400 | 1,247 |
| 2014-04-14 | 1,270 | 1,271 | 1,239 | 1,240 | 312,000 | 1,240 |
| 2014-04-11 | 1,270 | 1,289 | 1,269 | 1,276 | 237,200 | 1,276 |
| 2014-04-10 | 1,328 | 1,339 | 1,303 | 1,306 | 304,900 | 1,306 |
| 2014-04-09 | 1,338 | 1,341 | 1,307 | 1,328 | 391,200 | 1,328 |
| 2014-04-08 | 1,380 | 1,398 | 1,354 | 1,361 | 636,400 | 1,361 |
| 2014-04-07 | 1,389 | 1,423 | 1,379 | 1,393 | 615,900 | 1,393 |
| 2014-04-04 | 1,357 | 1,397 | 1,357 | 1,391 | 1,075,300 | 1,391 |
| 2014-04-03 | 1,350 | 1,384 | 1,333 | 1,357 | 911,700 | 1,357 |
| 2014-04-02 | 1,323 | 1,329 | 1,286 | 1,321 | 509,100 | 1,321 |
| 2014-04-01 | 1,325 | 1,336 | 1,307 | 1,328 | 422,300 | 1,328 |
| 2014-03-31 | 1,317 | 1,356 | 1,289 | 1,313 | 621,500 | 1,313 |
| 2014-03-28 | 1,273 | 1,304 | 1,265 | 1,289 | 496,600 | 1,289 |
| 2014-03-27 | 1,310 | 1,313 | 1,275 | 1,299 | 445,500 | 1,299 |
| 2014-03-26 | 1,330 | 1,341 | 1,292 | 1,333 | 371,600 | 1,333 |
| 2014-03-25 | 1,333 | 1,363 | 1,329 | 1,339 | 558,100 | 1,339 |
| 2014-03-24 | 1,290 | 1,374 | 1,280 | 1,334 | 1,004,200 | 1,334 |
| 2014-03-20 | 1,294 | 1,310 | 1,259 | 1,260 | 355,000 | 1,260 |
| 2014-03-19 | 1,260 | 1,283 | 1,232 | 1,274 | 280,200 | 1,274 |
| 2014-03-18 | 1,257 | 1,260 | 1,220 | 1,242 | 449,200 | 1,242 |
| 2014-03-17 | 1,275 | 1,294 | 1,235 | 1,245 | 502,000 | 1,245 |
| 2014-03-14 | 1,269 | 1,289 | 1,257 | 1,268 | 340,800 | 1,268 |
| 2014-03-13 | 1,310 | 1,324 | 1,303 | 1,308 | 150,000 | 1,308 |
| 2014-03-12 | 1,320 | 1,328 | 1,302 | 1,310 | 245,900 | 1,310 |
| 2014-03-11 | 1,327 | 1,349 | 1,327 | 1,344 | 200,200 | 1,344 |
| 2014-03-10 | 1,320 | 1,350 | 1,317 | 1,331 | 404,700 | 1,331 |
| 2014-03-07 | 1,321 | 1,329 | 1,305 | 1,316 | 295,200 | 1,316 |
| 2014-03-06 | 1,313 | 1,340 | 1,291 | 1,302 | 613,500 | 1,302 |
| 2014-03-05 | 1,280 | 1,332 | 1,276 | 1,304 | 1,045,100 | 1,304 |
| 2014-03-04 | 1,221 | 1,249 | 1,218 | 1,247 | 150,100 | 1,247 |
| 2014-03-03 | 1,225 | 1,236 | 1,213 | 1,232 | 330,600 | 1,232 |
| 2014-02-28 | 1,273 | 1,277 | 1,234 | 1,253 | 424,200 | 1,253 |
| 2014-02-27 | 1,255 | 1,296 | 1,252 | 1,276 | 586,500 | 1,276 |
| 2014-02-26 | 1,250 | 1,269 | 1,232 | 1,240 | 512,200 | 1,240 |
| 2014-02-25 | 1,220 | 1,259 | 1,217 | 1,249 | 720,500 | 1,249 |
| 2014-02-24 | 1,189 | 1,215 | 1,161 | 1,205 | 284,200 | 1,205 |
| 2014-02-21 | 1,176 | 1,187 | 1,166 | 1,184 | 121,700 | 1,184 |
| 2014-02-20 | 1,181 | 1,190 | 1,153 | 1,161 | 239,200 | 1,161 |
| 2014-02-19 | 1,171 | 1,191 | 1,162 | 1,181 | 320,200 | 1,181 |
| 2014-02-18 | 1,144 | 1,176 | 1,144 | 1,168 | 357,900 | 1,168 |
| 2014-02-17 | 1,142 | 1,145 | 1,121 | 1,135 | 345,500 | 1,135 |
| 2014-02-14 | 1,152 | 1,172 | 1,130 | 1,146 | 333,000 | 1,146 |
| 2014-02-13 | 1,152 | 1,153 | 1,135 | 1,148 | 223,000 | 1,148 |
| 2014-02-12 | 1,120 | 1,153 | 1,116 | 1,152 | 240,800 | 1,152 |
| 2014-02-10 | 1,070 | 1,118 | 1,059 | 1,113 | 351,500 | 1,113 |
| 2014-02-07 | 1,065 | 1,081 | 1,057 | 1,077 | 161,300 | 1,077 |
| 2014-02-06 | 1,028 | 1,052 | 1,018 | 1,038 | 183,800 | 1,038 |
| 2014-02-05 | 1,034 | 1,064 | 1,017 | 1,037 | 187,400 | 1,037 |
| 2014-02-04 | 1,032 | 1,052 | 1,022 | 1,033 | 366,000 | 1,033 |
| 2014-02-03 | 1,095 | 1,103 | 1,080 | 1,087 | 153,500 | 1,087 |
| 2014-01-31 | 1,084 | 1,109 | 1,075 | 1,101 | 274,000 | 1,101 |
| 2014-01-30 | 1,110 | 1,115 | 1,088 | 1,096 | 227,500 | 1,096 |
| 2014-01-29 | 1,117 | 1,136 | 1,115 | 1,135 | 115,900 | 1,135 |
| 2014-01-28 | 1,094 | 1,122 | 1,091 | 1,104 | 218,000 | 1,104 |
| 2014-01-27 | 1,090 | 1,095 | 1,082 | 1,089 | 206,100 | 1,089 |
| 2014-01-24 | 1,135 | 1,139 | 1,115 | 1,125 | 295,500 | 1,125 |
| 2014-01-23 | 1,158 | 1,158 | 1,143 | 1,145 | 153,900 | 1,145 |
| 2014-01-22 | 1,153 | 1,165 | 1,146 | 1,161 | 164,400 | 1,161 |
| 2014-01-21 | 1,156 | 1,160 | 1,142 | 1,153 | 181,200 | 1,153 |
| 2014-01-20 | 1,130 | 1,156 | 1,128 | 1,151 | 387,300 | 1,151 |
| 2014-01-17 | 1,111 | 1,127 | 1,109 | 1,121 | 268,900 | 1,121 |
| 2014-01-16 | 1,125 | 1,134 | 1,112 | 1,116 | 386,400 | 1,116 |
| 2014-01-15 | 1,126 | 1,129 | 1,111 | 1,121 | 259,700 | 1,121 |
| 2014-01-14 | 1,105 | 1,120 | 1,099 | 1,109 | 324,600 | 1,109 |
| 2014-01-10 | 1,120 | 1,130 | 1,098 | 1,128 | 322,600 | 1,128 |
| 2014-01-09 | 1,129 | 1,140 | 1,105 | 1,132 | 316,700 | 1,132 |
| 2014-01-08 | 1,092 | 1,132 | 1,071 | 1,130 | 426,800 | 1,130 |
| 2014-01-07 | 1,074 | 1,081 | 1,070 | 1,074 | 133,000 | 1,074 |
| 2014-01-06 | 1,079 | 1,085 | 1,069 | 1,076 | 146,700 | 1,076 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株