6141 DMG森精機(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 | 1,515 | 1,527 | 1,504 | 1,511 | 416,600 | 1,511 |
| 2014-12-29 | 1,547 | 1,550 | 1,504 | 1,523 | 523,700 | 1,523 |
| 2014-12-26 | 1,535 | 1,554 | 1,532 | 1,546 | 361,200 | 1,546 |
| 2014-12-25 | 1,549 | 1,549 | 1,529 | 1,536 | 455,600 | 1,536 |
| 2014-12-24 | 1,542 | 1,556 | 1,542 | 1,552 | 656,200 | 1,552 |
| 2014-12-22 | 1,518 | 1,526 | 1,497 | 1,524 | 711,500 | 1,524 |
| 2014-12-19 | 1,549 | 1,550 | 1,511 | 1,520 | 876,000 | 1,520 |
| 2014-12-18 | 1,510 | 1,522 | 1,499 | 1,504 | 718,000 | 1,504 |
| 2014-12-17 | 1,435 | 1,475 | 1,433 | 1,461 | 1,014,900 | 1,461 |
| 2014-12-16 | 1,451 | 1,469 | 1,450 | 1,450 | 935,200 | 1,450 |
| 2014-12-15 | 1,506 | 1,535 | 1,491 | 1,492 | 906,000 | 1,492 |
| 2014-12-12 | 1,517 | 1,562 | 1,517 | 1,540 | 1,231,400 | 1,540 |
| 2014-12-11 | 1,505 | 1,540 | 1,495 | 1,533 | 1,371,800 | 1,533 |
| 2014-12-10 | 1,560 | 1,579 | 1,537 | 1,550 | 1,615,300 | 1,550 |
| 2014-12-09 | 1,600 | 1,633 | 1,590 | 1,597 | 1,214,900 | 1,597 |
| 2014-12-08 | 1,600 | 1,644 | 1,580 | 1,640 | 2,835,600 | 1,640 |
| 2014-12-05 | 1,506 | 1,548 | 1,497 | 1,545 | 1,279,900 | 1,545 |
| 2014-12-04 | 1,480 | 1,518 | 1,476 | 1,518 | 1,986,700 | 1,518 |
| 2014-12-03 | 1,459 | 1,478 | 1,455 | 1,467 | 1,069,400 | 1,467 |
| 2014-12-02 | 1,440 | 1,451 | 1,421 | 1,450 | 724,000 | 1,450 |
| 2014-12-01 | 1,432 | 1,449 | 1,426 | 1,435 | 815,900 | 1,435 |
| 2014-11-28 | 1,410 | 1,420 | 1,407 | 1,419 | 663,200 | 1,419 |
| 2014-11-27 | 1,425 | 1,426 | 1,405 | 1,406 | 462,900 | 1,406 |
| 2014-11-26 | 1,424 | 1,428 | 1,412 | 1,421 | 580,900 | 1,421 |
| 2014-11-25 | 1,438 | 1,442 | 1,432 | 1,433 | 605,300 | 1,433 |
| 2014-11-21 | 1,426 | 1,430 | 1,405 | 1,423 | 717,300 | 1,423 |
| 2014-11-20 | 1,435 | 1,435 | 1,411 | 1,417 | 453,400 | 1,417 |
| 2014-11-19 | 1,450 | 1,452 | 1,426 | 1,426 | 809,900 | 1,426 |
| 2014-11-18 | 1,431 | 1,445 | 1,420 | 1,435 | 1,012,100 | 1,435 |
| 2014-11-17 | 1,455 | 1,457 | 1,416 | 1,420 | 1,652,700 | 1,420 |
| 2014-11-14 | 1,433 | 1,465 | 1,431 | 1,458 | 3,383,700 | 1,458 |
| 2014-11-13 | 1,354 | 1,415 | 1,354 | 1,411 | 2,388,100 | 1,411 |
| 2014-11-12 | 1,370 | 1,387 | 1,352 | 1,357 | 1,132,500 | 1,357 |
| 2014-11-11 | 1,355 | 1,365 | 1,347 | 1,359 | 1,034,800 | 1,359 |
| 2014-11-10 | 1,340 | 1,350 | 1,332 | 1,345 | 648,900 | 1,345 |
| 2014-11-07 | 1,330 | 1,349 | 1,321 | 1,346 | 895,600 | 1,346 |
| 2014-11-06 | 1,330 | 1,341 | 1,308 | 1,320 | 901,700 | 1,320 |
| 2014-11-05 | 1,320 | 1,332 | 1,309 | 1,317 | 1,027,400 | 1,317 |
| 2014-11-04 | 1,369 | 1,370 | 1,316 | 1,323 | 2,048,300 | 1,323 |
| 2014-10-31 | 1,258 | 1,296 | 1,252 | 1,289 | 1,967,400 | 1,289 |
| 2014-10-30 | 1,244 | 1,249 | 1,230 | 1,232 | 1,267,700 | 1,232 |
| 2014-10-29 | 1,249 | 1,272 | 1,227 | 1,232 | 1,606,100 | 1,232 |
| 2014-10-28 | 1,230 | 1,268 | 1,216 | 1,235 | 2,397,600 | 1,235 |
| 2014-10-27 | 1,170 | 1,213 | 1,160 | 1,208 | 2,290,200 | 1,208 |
| 2014-10-24 | 1,169 | 1,178 | 1,145 | 1,155 | 1,020,800 | 1,155 |
| 2014-10-23 | 1,145 | 1,162 | 1,135 | 1,149 | 671,900 | 1,149 |
| 2014-10-22 | 1,158 | 1,170 | 1,138 | 1,160 | 1,381,300 | 1,160 |
| 2014-10-21 | 1,175 | 1,176 | 1,116 | 1,122 | 1,469,300 | 1,122 |
| 2014-10-20 | 1,173 | 1,182 | 1,167 | 1,177 | 790,600 | 1,177 |
| 2014-10-17 | 1,145 | 1,158 | 1,128 | 1,130 | 1,603,900 | 1,130 |
| 2014-10-16 | 1,143 | 1,168 | 1,137 | 1,145 | 1,628,600 | 1,145 |
| 2014-10-15 | 1,170 | 1,184 | 1,146 | 1,163 | 1,615,900 | 1,163 |
| 2014-10-14 | 1,187 | 1,189 | 1,166 | 1,166 | 2,552,000 | 1,166 |
| 2014-10-10 | 1,232 | 1,245 | 1,202 | 1,224 | 2,537,300 | 1,224 |
| 2014-10-09 | 1,300 | 1,313 | 1,256 | 1,261 | 1,273,300 | 1,261 |
| 2014-10-08 | 1,290 | 1,304 | 1,282 | 1,291 | 1,341,300 | 1,291 |
| 2014-10-07 | 1,362 | 1,373 | 1,331 | 1,335 | 1,457,100 | 1,335 |
| 2014-10-06 | 1,366 | 1,384 | 1,343 | 1,365 | 1,379,000 | 1,365 |
| 2014-10-03 | 1,317 | 1,357 | 1,316 | 1,337 | 807,900 | 1,337 |
| 2014-10-02 | 1,340 | 1,343 | 1,308 | 1,322 | 1,091,700 | 1,322 |
| 2014-10-01 | 1,405 | 1,410 | 1,373 | 1,377 | 671,300 | 1,377 |
| 2014-09-30 | 1,413 | 1,425 | 1,395 | 1,406 | 1,240,900 | 1,406 |
| 2014-09-29 | 1,429 | 1,433 | 1,410 | 1,415 | 426,500 | 1,415 |
| 2014-09-26 | 1,385 | 1,421 | 1,381 | 1,408 | 1,101,100 | 1,408 |
| 2014-09-25 | 1,430 | 1,430 | 1,406 | 1,423 | 835,400 | 1,423 |
| 2014-09-24 | 1,385 | 1,418 | 1,370 | 1,401 | 1,217,000 | 1,401 |
| 2014-09-22 | 1,430 | 1,457 | 1,396 | 1,406 | 2,113,100 | 1,406 |
| 2014-09-19 | 1,350 | 1,424 | 1,349 | 1,418 | 3,191,300 | 1,418 |
| 2014-09-18 | 1,322 | 1,348 | 1,312 | 1,335 | 1,518,700 | 1,335 |
| 2014-09-17 | 1,320 | 1,333 | 1,304 | 1,304 | 711,600 | 1,304 |
| 2014-09-16 | 1,342 | 1,353 | 1,311 | 1,315 | 1,441,800 | 1,315 |
| 2014-09-12 | 1,307 | 1,348 | 1,298 | 1,325 | 2,501,500 | 1,325 |
| 2014-09-11 | 1,298 | 1,298 | 1,278 | 1,287 | 964,600 | 1,287 |
| 2014-09-10 | 1,285 | 1,291 | 1,272 | 1,284 | 1,297,000 | 1,284 |
| 2014-09-09 | 1,298 | 1,306 | 1,280 | 1,292 | 1,416,300 | 1,292 |
| 2014-09-08 | 1,324 | 1,330 | 1,319 | 1,324 | 672,500 | 1,324 |
| 2014-09-05 | 1,340 | 1,342 | 1,322 | 1,327 | 585,100 | 1,327 |
| 2014-09-04 | 1,370 | 1,370 | 1,333 | 1,337 | 503,400 | 1,337 |
| 2014-09-03 | 1,378 | 1,379 | 1,364 | 1,368 | 821,800 | 1,368 |
| 2014-09-02 | 1,337 | 1,358 | 1,335 | 1,355 | 556,200 | 1,355 |
| 2014-09-01 | 1,321 | 1,342 | 1,315 | 1,336 | 622,300 | 1,336 |
| 2014-08-29 | 1,307 | 1,317 | 1,301 | 1,310 | 559,600 | 1,310 |
| 2014-08-28 | 1,292 | 1,324 | 1,288 | 1,317 | 722,800 | 1,317 |
| 2014-08-27 | 1,333 | 1,341 | 1,305 | 1,310 | 1,025,100 | 1,310 |
| 2014-08-26 | 1,351 | 1,358 | 1,330 | 1,331 | 553,500 | 1,331 |
| 2014-08-25 | 1,336 | 1,360 | 1,336 | 1,358 | 425,400 | 1,358 |
| 2014-08-22 | 1,362 | 1,366 | 1,328 | 1,335 | 621,300 | 1,335 |
| 2014-08-21 | 1,353 | 1,358 | 1,343 | 1,354 | 731,300 | 1,354 |
| 2014-08-20 | 1,349 | 1,355 | 1,340 | 1,344 | 611,900 | 1,344 |
| 2014-08-19 | 1,347 | 1,358 | 1,340 | 1,345 | 784,500 | 1,345 |
| 2014-08-18 | 1,327 | 1,337 | 1,321 | 1,330 | 715,400 | 1,330 |
| 2014-08-15 | 1,316 | 1,329 | 1,308 | 1,320 | 784,600 | 1,320 |
| 2014-08-14 | 1,287 | 1,297 | 1,281 | 1,294 | 567,900 | 1,294 |
| 2014-08-13 | 1,300 | 1,302 | 1,275 | 1,282 | 818,000 | 1,282 |
| 2014-08-12 | 1,290 | 1,311 | 1,284 | 1,307 | 974,400 | 1,307 |
| 2014-08-11 | 1,289 | 1,291 | 1,270 | 1,282 | 809,600 | 1,282 |
| 2014-08-08 | 1,280 | 1,288 | 1,253 | 1,263 | 892,800 | 1,263 |
| 2014-08-07 | 1,326 | 1,326 | 1,281 | 1,298 | 1,658,700 | 1,298 |
| 2014-08-06 | 1,332 | 1,372 | 1,322 | 1,324 | 1,977,600 | 1,324 |
| 2014-08-05 | 1,350 | 1,376 | 1,322 | 1,330 | 3,266,900 | 1,330 |
| 2014-08-04 | 1,275 | 1,299 | 1,264 | 1,281 | 1,222,600 | 1,281 |
| 2014-08-01 | 1,300 | 1,304 | 1,268 | 1,292 | 1,834,900 | 1,292 |
| 2014-07-31 | 1,337 | 1,338 | 1,314 | 1,325 | 1,050,000 | 1,325 |
| 2014-07-30 | 1,319 | 1,348 | 1,307 | 1,334 | 1,096,800 | 1,334 |
| 2014-07-29 | 1,340 | 1,342 | 1,319 | 1,322 | 846,500 | 1,322 |
| 2014-07-28 | 1,348 | 1,353 | 1,339 | 1,345 | 395,900 | 1,345 |
| 2014-07-25 | 1,342 | 1,353 | 1,328 | 1,350 | 661,300 | 1,350 |
| 2014-07-24 | 1,352 | 1,353 | 1,326 | 1,335 | 825,700 | 1,335 |
| 2014-07-23 | 1,358 | 1,365 | 1,350 | 1,352 | 546,600 | 1,352 |
| 2014-07-22 | 1,366 | 1,366 | 1,342 | 1,348 | 966,700 | 1,348 |
| 2014-07-18 | 1,361 | 1,361 | 1,339 | 1,348 | 1,637,800 | 1,348 |
| 2014-07-17 | 1,402 | 1,419 | 1,393 | 1,394 | 639,200 | 1,394 |
| 2014-07-16 | 1,400 | 1,409 | 1,394 | 1,400 | 552,800 | 1,400 |
| 2014-07-15 | 1,400 | 1,414 | 1,398 | 1,405 | 781,800 | 1,405 |
| 2014-07-14 | 1,400 | 1,411 | 1,389 | 1,407 | 543,100 | 1,407 |
| 2014-07-11 | 1,400 | 1,417 | 1,396 | 1,407 | 993,100 | 1,407 |
| 2014-07-10 | 1,419 | 1,429 | 1,404 | 1,408 | 858,400 | 1,408 |
| 2014-07-09 | 1,410 | 1,423 | 1,403 | 1,414 | 1,644,400 | 1,414 |
| 2014-07-08 | 1,466 | 1,467 | 1,431 | 1,442 | 1,435,400 | 1,442 |
| 2014-07-07 | 1,518 | 1,522 | 1,490 | 1,492 | 674,800 | 1,492 |
| 2014-07-04 | 1,500 | 1,516 | 1,483 | 1,507 | 1,214,800 | 1,507 |
| 2014-07-03 | 1,485 | 1,494 | 1,475 | 1,484 | 735,700 | 1,484 |
| 2014-07-02 | 1,492 | 1,499 | 1,478 | 1,485 | 1,368,200 | 1,485 |
| 2014-07-01 | 1,491 | 1,497 | 1,467 | 1,472 | 810,800 | 1,472 |
| 2014-06-30 | 1,461 | 1,475 | 1,448 | 1,471 | 934,000 | 1,471 |
| 2014-06-27 | 1,453 | 1,464 | 1,430 | 1,456 | 1,068,900 | 1,456 |
| 2014-06-26 | 1,455 | 1,475 | 1,450 | 1,459 | 1,000,900 | 1,459 |
| 2014-06-25 | 1,447 | 1,461 | 1,427 | 1,441 | 1,221,300 | 1,441 |
| 2014-06-24 | 1,476 | 1,488 | 1,445 | 1,472 | 1,152,500 | 1,472 |
| 2014-06-23 | 1,507 | 1,517 | 1,485 | 1,497 | 848,200 | 1,497 |
| 2014-06-20 | 1,501 | 1,537 | 1,499 | 1,500 | 1,828,200 | 1,500 |
| 2014-06-19 | 1,485 | 1,529 | 1,483 | 1,518 | 2,424,500 | 1,518 |
| 2014-06-18 | 1,444 | 1,479 | 1,440 | 1,477 | 1,385,000 | 1,477 |
| 2014-06-17 | 1,459 | 1,463 | 1,422 | 1,428 | 879,900 | 1,428 |
| 2014-06-16 | 1,456 | 1,456 | 1,429 | 1,448 | 893,400 | 1,448 |
| 2014-06-13 | 1,426 | 1,445 | 1,401 | 1,443 | 1,357,800 | 1,443 |
| 2014-06-12 | 1,419 | 1,458 | 1,419 | 1,440 | 1,706,100 | 1,440 |
| 2014-06-11 | 1,361 | 1,419 | 1,360 | 1,419 | 2,359,900 | 1,419 |
| 2014-06-10 | 1,391 | 1,398 | 1,345 | 1,347 | 1,109,900 | 1,347 |
| 2014-06-09 | 1,400 | 1,407 | 1,380 | 1,384 | 1,572,800 | 1,384 |
| 2014-06-06 | 1,362 | 1,387 | 1,354 | 1,373 | 1,769,700 | 1,373 |
| 2014-06-05 | 1,346 | 1,355 | 1,324 | 1,331 | 746,600 | 1,331 |
| 2014-06-04 | 1,329 | 1,346 | 1,323 | 1,328 | 1,497,700 | 1,328 |
| 2014-06-03 | 1,305 | 1,324 | 1,304 | 1,312 | 1,038,100 | 1,312 |
| 2014-06-02 | 1,255 | 1,292 | 1,253 | 1,290 | 1,279,500 | 1,290 |
| 2014-05-30 | 1,261 | 1,264 | 1,237 | 1,240 | 935,800 | 1,240 |
| 2014-05-29 | 1,239 | 1,264 | 1,215 | 1,256 | 752,500 | 1,256 |
| 2014-05-28 | 1,245 | 1,260 | 1,233 | 1,253 | 749,200 | 1,253 |
| 2014-05-27 | 1,259 | 1,267 | 1,249 | 1,252 | 464,800 | 1,252 |
| 2014-05-26 | 1,252 | 1,262 | 1,241 | 1,253 | 637,600 | 1,253 |
| 2014-05-23 | 1,218 | 1,243 | 1,215 | 1,232 | 791,700 | 1,232 |
| 2014-05-22 | 1,184 | 1,202 | 1,163 | 1,200 | 868,300 | 1,200 |
| 2014-05-21 | 1,180 | 1,185 | 1,150 | 1,172 | 740,200 | 1,172 |
| 2014-05-20 | 1,207 | 1,214 | 1,181 | 1,192 | 967,500 | 1,192 |
| 2014-05-19 | 1,248 | 1,251 | 1,204 | 1,208 | 667,800 | 1,208 |
| 2014-05-16 | 1,255 | 1,260 | 1,226 | 1,243 | 1,026,800 | 1,243 |
| 2014-05-15 | 1,251 | 1,279 | 1,242 | 1,277 | 839,000 | 1,277 |
| 2014-05-14 | 1,228 | 1,269 | 1,225 | 1,266 | 1,144,800 | 1,266 |
| 2014-05-13 | 1,228 | 1,277 | 1,223 | 1,225 | 1,375,900 | 1,225 |
| 2014-05-12 | 1,265 | 1,300 | 1,241 | 1,252 | 1,416,300 | 1,252 |
| 2014-05-09 | 1,253 | 1,283 | 1,248 | 1,266 | 619,900 | 1,266 |
| 2014-05-08 | 1,273 | 1,288 | 1,253 | 1,274 | 585,500 | 1,274 |
| 2014-05-07 | 1,333 | 1,333 | 1,260 | 1,264 | 1,471,100 | 1,264 |
| 2014-05-02 | 1,328 | 1,360 | 1,322 | 1,350 | 1,462,600 | 1,350 |
| 2014-05-01 | 1,275 | 1,326 | 1,271 | 1,320 | 1,351,200 | 1,320 |
| 2014-04-30 | 1,317 | 1,318 | 1,251 | 1,275 | 1,784,100 | 1,275 |
| 2014-04-28 | 1,303 | 1,323 | 1,285 | 1,322 | 652,600 | 1,322 |
| 2014-04-25 | 1,321 | 1,334 | 1,311 | 1,323 | 965,200 | 1,323 |
| 2014-04-24 | 1,310 | 1,350 | 1,310 | 1,321 | 2,399,500 | 1,321 |
| 2014-04-23 | 1,245 | 1,260 | 1,235 | 1,259 | 381,100 | 1,259 |
| 2014-04-22 | 1,277 | 1,285 | 1,237 | 1,240 | 446,600 | 1,240 |
| 2014-04-21 | 1,296 | 1,304 | 1,273 | 1,277 | 496,000 | 1,277 |
| 2014-04-18 | 1,280 | 1,303 | 1,271 | 1,289 | 639,900 | 1,289 |
| 2014-04-17 | 1,266 | 1,286 | 1,257 | 1,260 | 657,700 | 1,260 |
| 2014-04-16 | 1,228 | 1,277 | 1,223 | 1,276 | 787,100 | 1,276 |
| 2014-04-15 | 1,244 | 1,250 | 1,216 | 1,219 | 835,800 | 1,219 |
| 2014-04-14 | 1,195 | 1,221 | 1,190 | 1,210 | 555,800 | 1,210 |
| 2014-04-11 | 1,215 | 1,219 | 1,192 | 1,208 | 1,129,500 | 1,208 |
| 2014-04-10 | 1,285 | 1,289 | 1,239 | 1,245 | 1,092,500 | 1,245 |
| 2014-04-09 | 1,291 | 1,326 | 1,264 | 1,269 | 1,371,400 | 1,269 |
| 2014-04-08 | 1,314 | 1,329 | 1,296 | 1,304 | 1,283,600 | 1,304 |
| 2014-04-07 | 1,350 | 1,355 | 1,320 | 1,325 | 1,180,700 | 1,325 |
| 2014-04-04 | 1,375 | 1,386 | 1,364 | 1,372 | 1,323,600 | 1,372 |
| 2014-04-03 | 1,340 | 1,392 | 1,340 | 1,364 | 2,381,200 | 1,364 |
| 2014-04-02 | 1,296 | 1,339 | 1,285 | 1,323 | 1,589,900 | 1,323 |
| 2014-04-01 | 1,312 | 1,318 | 1,284 | 1,294 | 1,320,400 | 1,294 |
| 2014-03-31 | 1,310 | 1,338 | 1,276 | 1,305 | 1,867,000 | 1,305 |
| 2014-03-28 | 1,293 | 1,310 | 1,274 | 1,305 | 1,238,100 | 1,305 |
| 2014-03-27 | 1,300 | 1,304 | 1,278 | 1,299 | 2,383,500 | 1,299 |
| 2014-03-26 | 1,327 | 1,355 | 1,303 | 1,316 | 2,308,500 | 1,316 |
| 2014-03-25 | 1,337 | 1,337 | 1,286 | 1,297 | 1,706,600 | 1,297 |
| 2014-03-24 | 1,333 | 1,356 | 1,263 | 1,340 | 3,330,900 | 1,340 |
| 2014-03-20 | 1,358 | 1,384 | 1,314 | 1,337 | 2,614,000 | 1,337 |
| 2014-03-19 | 1,330 | 1,345 | 1,311 | 1,319 | 1,399,300 | 1,319 |
| 2014-03-18 | 1,319 | 1,349 | 1,315 | 1,328 | 1,996,300 | 1,328 |
| 2014-03-17 | 1,286 | 1,328 | 1,278 | 1,294 | 2,996,700 | 1,294 |
| 2014-03-14 | 1,300 | 1,312 | 1,275 | 1,284 | 2,318,100 | 1,284 |
| 2014-03-13 | 1,395 | 1,396 | 1,345 | 1,357 | 2,309,200 | 1,357 |
| 2014-03-12 | 1,408 | 1,429 | 1,403 | 1,409 | 2,810,600 | 1,409 |
| 2014-03-11 | 1,410 | 1,421 | 1,404 | 1,411 | 869,000 | 1,411 |
| 2014-03-10 | 1,413 | 1,423 | 1,396 | 1,411 | 1,189,500 | 1,411 |
| 2014-03-07 | 1,460 | 1,460 | 1,412 | 1,428 | 1,945,700 | 1,428 |
| 2014-03-06 | 1,426 | 1,436 | 1,379 | 1,430 | 4,027,200 | 1,430 |
| 2014-03-05 | 1,449 | 1,465 | 1,402 | 1,409 | 7,107,700 | 1,409 |
| 2014-03-04 | 1,581 | 1,592 | 1,561 | 1,585 | 1,077,700 | 1,585 |
| 2014-03-03 | 1,650 | 1,679 | 1,597 | 1,606 | 906,600 | 1,606 |
| 2014-02-28 | 1,675 | 1,692 | 1,660 | 1,679 | 643,900 | 1,679 |
| 2014-02-27 | 1,680 | 1,705 | 1,677 | 1,678 | 524,600 | 1,678 |
| 2014-02-26 | 1,682 | 1,720 | 1,677 | 1,695 | 767,400 | 1,695 |
| 2014-02-25 | 1,645 | 1,704 | 1,638 | 1,699 | 921,200 | 1,699 |
| 2014-02-24 | 1,624 | 1,650 | 1,602 | 1,632 | 561,000 | 1,632 |
| 2014-02-21 | 1,635 | 1,653 | 1,616 | 1,631 | 624,300 | 1,631 |
| 2014-02-20 | 1,646 | 1,665 | 1,600 | 1,605 | 1,021,000 | 1,605 |
| 2014-02-19 | 1,684 | 1,685 | 1,641 | 1,650 | 1,002,500 | 1,650 |
| 2014-02-18 | 1,635 | 1,707 | 1,631 | 1,702 | 1,537,400 | 1,702 |
| 2014-02-17 | 1,603 | 1,619 | 1,585 | 1,611 | 849,900 | 1,611 |
| 2014-02-14 | 1,591 | 1,633 | 1,581 | 1,587 | 1,547,700 | 1,587 |
| 2014-02-13 | 1,631 | 1,666 | 1,580 | 1,590 | 3,295,600 | 1,590 |
| 2014-02-12 | 1,845 | 1,849 | 1,780 | 1,791 | 834,400 | 1,791 |
| 2014-02-10 | 1,778 | 1,814 | 1,766 | 1,793 | 959,200 | 1,793 |
| 2014-02-07 | 1,726 | 1,745 | 1,713 | 1,730 | 1,083,000 | 1,730 |
| 2014-02-06 | 1,686 | 1,715 | 1,686 | 1,696 | 646,500 | 1,696 |
| 2014-02-05 | 1,692 | 1,710 | 1,666 | 1,687 | 1,244,400 | 1,687 |
| 2014-02-04 | 1,698 | 1,714 | 1,640 | 1,642 | 2,222,800 | 1,642 |
| 2014-02-03 | 1,790 | 1,828 | 1,780 | 1,793 | 1,427,400 | 1,793 |
| 2014-01-31 | 1,803 | 1,872 | 1,796 | 1,817 | 1,682,100 | 1,817 |
| 2014-01-30 | 1,774 | 1,788 | 1,757 | 1,770 | 464,900 | 1,770 |
| 2014-01-29 | 1,823 | 1,837 | 1,810 | 1,830 | 419,200 | 1,830 |
| 2014-01-28 | 1,785 | 1,813 | 1,769 | 1,777 | 843,500 | 1,777 |
| 2014-01-27 | 1,796 | 1,810 | 1,778 | 1,784 | 945,500 | 1,784 |
| 2014-01-24 | 1,853 | 1,882 | 1,835 | 1,849 | 952,500 | 1,849 |
| 2014-01-23 | 1,940 | 1,945 | 1,901 | 1,902 | 634,300 | 1,902 |
| 2014-01-22 | 1,940 | 1,964 | 1,917 | 1,940 | 714,100 | 1,940 |
| 2014-01-21 | 1,942 | 1,953 | 1,915 | 1,921 | 950,000 | 1,921 |
| 2014-01-20 | 1,970 | 1,972 | 1,916 | 1,938 | 886,300 | 1,938 |
| 2014-01-17 | 1,994 | 2,010 | 1,969 | 1,974 | 1,002,200 | 1,974 |
| 2014-01-16 | 2,081 | 2,089 | 2,008 | 2,015 | 931,100 | 2,015 |
| 2014-01-15 | 2,040 | 2,060 | 2,021 | 2,060 | 587,000 | 2,060 |
| 2014-01-14 | 2,012 | 2,018 | 1,984 | 1,992 | 1,080,000 | 1,992 |
| 2014-01-10 | 2,017 | 2,077 | 2,015 | 2,076 | 1,433,500 | 2,076 |
| 2014-01-09 | 2,005 | 2,020 | 1,983 | 2,013 | 849,300 | 2,013 |
| 2014-01-08 | 1,954 | 2,014 | 1,954 | 2,012 | 886,500 | 2,012 |
| 2014-01-07 | 1,921 | 1,977 | 1,911 | 1,935 | 927,900 | 1,935 |
| 2014-01-06 | 1,881 | 1,910 | 1,873 | 1,894 | 637,800 | 1,894 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株