6351 (株)鶴見製作所 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 | 1,938 | 1,952 | 1,907 | 1,922 | 15,700 | 1,922 |
| 2014-12-29 | 1,984 | 1,984 | 1,939 | 1,945 | 17,500 | 1,945 |
| 2014-12-26 | 1,915 | 1,957 | 1,915 | 1,953 | 10,400 | 1,953 |
| 2014-12-25 | 1,967 | 1,983 | 1,925 | 1,928 | 15,300 | 1,928 |
| 2014-12-24 | 1,960 | 1,995 | 1,950 | 1,966 | 33,900 | 1,966 |
| 2014-12-22 | 1,967 | 2,035 | 1,939 | 1,959 | 27,300 | 1,959 |
| 2014-12-19 | 1,984 | 1,984 | 1,908 | 1,964 | 33,300 | 1,964 |
| 2014-12-18 | 1,889 | 1,968 | 1,877 | 1,965 | 29,000 | 1,965 |
| 2014-12-17 | 1,840 | 1,895 | 1,837 | 1,857 | 20,300 | 1,857 |
| 2014-12-16 | 1,901 | 1,911 | 1,857 | 1,870 | 24,900 | 1,870 |
| 2014-12-15 | 1,915 | 1,955 | 1,913 | 1,933 | 14,900 | 1,933 |
| 2014-12-12 | 1,922 | 1,966 | 1,922 | 1,933 | 42,100 | 1,933 |
| 2014-12-11 | 1,865 | 1,944 | 1,865 | 1,932 | 31,900 | 1,932 |
| 2014-12-10 | 1,958 | 1,960 | 1,902 | 1,907 | 26,300 | 1,907 |
| 2014-12-09 | 1,953 | 1,988 | 1,953 | 1,967 | 23,300 | 1,967 |
| 2014-12-08 | 1,967 | 2,000 | 1,967 | 1,993 | 21,000 | 1,993 |
| 2014-12-05 | 1,965 | 1,965 | 1,941 | 1,955 | 21,000 | 1,955 |
| 2014-12-04 | 1,972 | 1,972 | 1,945 | 1,962 | 16,800 | 1,962 |
| 2014-12-03 | 1,982 | 1,986 | 1,938 | 1,941 | 36,200 | 1,941 |
| 2014-12-02 | 1,988 | 1,994 | 1,935 | 1,979 | 39,300 | 1,979 |
| 2014-12-01 | 1,973 | 2,012 | 1,970 | 1,988 | 57,400 | 1,988 |
| 2014-11-28 | 1,977 | 2,012 | 1,964 | 1,997 | 49,500 | 1,997 |
| 2014-11-27 | 1,987 | 2,023 | 1,974 | 1,993 | 49,100 | 1,993 |
| 2014-11-26 | 2,027 | 2,045 | 1,998 | 2,009 | 66,700 | 2,009 |
| 2014-11-25 | 2,010 | 2,137 | 1,964 | 2,030 | 305,200 | 2,030 |
| 2014-11-21 | 1,967 | 2,125 | 1,950 | 2,014 | 115,200 | 2,014 |
| 2014-11-20 | 1,960 | 1,986 | 1,882 | 1,910 | 67,500 | 1,910 |
| 2014-11-19 | 1,989 | 2,012 | 1,941 | 1,986 | 50,300 | 1,986 |
| 2014-11-18 | 1,919 | 2,017 | 1,916 | 1,993 | 36,600 | 1,993 |
| 2014-11-17 | 1,944 | 1,946 | 1,907 | 1,919 | 24,700 | 1,919 |
| 2014-11-14 | 2,023 | 2,023 | 1,944 | 1,973 | 60,200 | 1,973 |
| 2014-11-13 | 1,974 | 2,014 | 1,949 | 1,988 | 47,100 | 1,988 |
| 2014-11-12 | 1,986 | 1,996 | 1,924 | 1,960 | 41,500 | 1,960 |
| 2014-11-11 | 2,021 | 2,023 | 1,969 | 2,005 | 37,500 | 2,005 |
| 2014-11-10 | 1,987 | 2,045 | 1,976 | 2,022 | 55,700 | 2,022 |
| 2014-11-07 | 1,893 | 1,990 | 1,893 | 1,990 | 85,800 | 1,990 |
| 2014-11-06 | 1,882 | 1,922 | 1,850 | 1,853 | 42,500 | 1,853 |
| 2014-11-05 | 1,939 | 1,939 | 1,850 | 1,909 | 71,600 | 1,909 |
| 2014-11-04 | 1,940 | 1,998 | 1,865 | 1,933 | 63,200 | 1,933 |
| 2014-10-31 | 1,773 | 1,864 | 1,768 | 1,852 | 81,500 | 1,852 |
| 2014-10-30 | 1,700 | 1,749 | 1,700 | 1,731 | 45,800 | 1,731 |
| 2014-10-29 | 1,695 | 1,738 | 1,695 | 1,719 | 26,100 | 1,719 |
| 2014-10-28 | 1,674 | 1,695 | 1,666 | 1,677 | 23,700 | 1,677 |
| 2014-10-27 | 1,751 | 1,751 | 1,631 | 1,655 | 76,800 | 1,655 |
| 2014-10-24 | 1,707 | 1,739 | 1,703 | 1,726 | 25,900 | 1,726 |
| 2014-10-23 | 1,701 | 1,734 | 1,679 | 1,706 | 16,400 | 1,706 |
| 2014-10-22 | 1,697 | 1,724 | 1,697 | 1,712 | 25,800 | 1,712 |
| 2014-10-21 | 1,706 | 1,706 | 1,677 | 1,683 | 23,600 | 1,683 |
| 2014-10-20 | 1,717 | 1,718 | 1,690 | 1,710 | 23,300 | 1,710 |
| 2014-10-17 | 1,700 | 1,703 | 1,662 | 1,677 | 36,000 | 1,677 |
| 2014-10-16 | 1,697 | 1,716 | 1,670 | 1,679 | 43,000 | 1,679 |
| 2014-10-15 | 1,732 | 1,765 | 1,719 | 1,731 | 20,100 | 1,731 |
| 2014-10-14 | 1,700 | 1,752 | 1,695 | 1,733 | 61,500 | 1,733 |
| 2014-10-10 | 1,700 | 1,734 | 1,700 | 1,729 | 44,200 | 1,729 |
| 2014-10-09 | 1,751 | 1,773 | 1,743 | 1,754 | 53,800 | 1,754 |
| 2014-10-08 | 1,748 | 1,756 | 1,744 | 1,751 | 31,600 | 1,751 |
| 2014-10-07 | 1,742 | 1,790 | 1,742 | 1,756 | 41,000 | 1,756 |
| 2014-10-06 | 1,740 | 1,775 | 1,740 | 1,757 | 39,000 | 1,757 |
| 2014-10-03 | 1,750 | 1,788 | 1,750 | 1,758 | 44,200 | 1,758 |
| 2014-10-02 | 1,770 | 1,775 | 1,750 | 1,763 | 29,400 | 1,763 |
| 2014-10-01 | 1,760 | 1,795 | 1,759 | 1,784 | 34,400 | 1,784 |
| 2014-09-30 | 1,770 | 1,780 | 1,750 | 1,768 | 34,100 | 1,768 |
| 2014-09-29 | 1,821 | 1,825 | 1,789 | 1,795 | 20,400 | 1,795 |
| 2014-09-26 | 1,831 | 1,840 | 1,809 | 1,821 | 20,700 | 1,821 |
| 2014-09-25 | 1,855 | 1,861 | 1,834 | 1,851 | 25,500 | 1,851 |
| 2014-09-24 | 1,795 | 1,827 | 1,791 | 1,827 | 19,400 | 1,827 |
| 2014-09-22 | 1,879 | 1,882 | 1,797 | 1,801 | 31,800 | 1,801 |
| 2014-09-19 | 1,881 | 1,911 | 1,853 | 1,879 | 47,700 | 1,879 |
| 2014-09-18 | 1,820 | 1,871 | 1,811 | 1,865 | 43,800 | 1,865 |
| 2014-09-17 | 1,799 | 1,829 | 1,757 | 1,801 | 38,000 | 1,801 |
| 2014-09-16 | 1,770 | 1,796 | 1,765 | 1,791 | 19,100 | 1,791 |
| 2014-09-12 | 1,770 | 1,779 | 1,763 | 1,770 | 44,600 | 1,770 |
| 2014-09-11 | 1,800 | 1,800 | 1,763 | 1,776 | 16,300 | 1,776 |
| 2014-09-10 | 1,757 | 1,795 | 1,757 | 1,784 | 27,600 | 1,784 |
| 2014-09-09 | 1,800 | 1,800 | 1,766 | 1,768 | 14,500 | 1,768 |
| 2014-09-08 | 1,799 | 1,800 | 1,756 | 1,780 | 33,500 | 1,780 |
| 2014-09-05 | 1,770 | 1,770 | 1,750 | 1,759 | 21,500 | 1,759 |
| 2014-09-04 | 1,733 | 1,757 | 1,733 | 1,750 | 41,900 | 1,750 |
| 2014-09-03 | 1,700 | 1,730 | 1,693 | 1,730 | 39,600 | 1,730 |
| 2014-09-02 | 1,666 | 1,699 | 1,663 | 1,693 | 34,000 | 1,693 |
| 2014-09-01 | 1,700 | 1,711 | 1,648 | 1,668 | 95,300 | 1,668 |
| 2014-08-29 | 1,675 | 1,710 | 1,671 | 1,710 | 38,300 | 1,710 |
| 2014-08-28 | 1,694 | 1,695 | 1,680 | 1,694 | 34,400 | 1,694 |
| 2014-08-27 | 1,695 | 1,699 | 1,690 | 1,694 | 28,000 | 1,694 |
| 2014-08-26 | 1,705 | 1,707 | 1,694 | 1,694 | 41,300 | 1,694 |
| 2014-08-25 | 1,706 | 1,715 | 1,680 | 1,699 | 24,600 | 1,699 |
| 2014-08-22 | 1,675 | 1,714 | 1,668 | 1,697 | 28,100 | 1,697 |
| 2014-08-21 | 1,683 | 1,691 | 1,670 | 1,675 | 26,100 | 1,675 |
| 2014-08-20 | 1,730 | 1,730 | 1,682 | 1,683 | 38,700 | 1,683 |
| 2014-08-19 | 1,700 | 1,713 | 1,681 | 1,697 | 47,200 | 1,697 |
| 2014-08-18 | 1,665 | 1,721 | 1,663 | 1,697 | 91,100 | 1,697 |
| 2014-08-15 | 1,665 | 1,680 | 1,646 | 1,663 | 67,800 | 1,663 |
| 2014-08-14 | 1,652 | 1,670 | 1,624 | 1,660 | 93,000 | 1,660 |
| 2014-08-13 | 1,630 | 1,675 | 1,607 | 1,652 | 74,000 | 1,652 |
| 2014-08-12 | 1,592 | 1,628 | 1,560 | 1,625 | 131,900 | 1,625 |
| 2014-08-11 | 1,475 | 1,598 | 1,475 | 1,592 | 99,200 | 1,592 |
| 2014-08-08 | 1,400 | 1,423 | 1,390 | 1,417 | 16,500 | 1,417 |
| 2014-08-07 | 1,387 | 1,400 | 1,378 | 1,392 | 14,500 | 1,392 |
| 2014-08-06 | 1,417 | 1,429 | 1,383 | 1,387 | 14,200 | 1,387 |
| 2014-08-05 | 1,429 | 1,429 | 1,384 | 1,387 | 16,000 | 1,387 |
| 2014-08-04 | 1,422 | 1,423 | 1,382 | 1,384 | 10,200 | 1,384 |
| 2014-08-01 | 1,373 | 1,417 | 1,373 | 1,382 | 11,900 | 1,382 |
| 2014-07-31 | 1,413 | 1,419 | 1,363 | 1,383 | 12,100 | 1,383 |
| 2014-07-30 | 1,383 | 1,415 | 1,383 | 1,412 | 14,100 | 1,412 |
| 2014-07-29 | 1,400 | 1,416 | 1,388 | 1,404 | 14,800 | 1,404 |
| 2014-07-28 | 1,404 | 1,420 | 1,335 | 1,405 | 15,200 | 1,405 |
| 2014-07-25 | 1,409 | 1,409 | 1,340 | 1,404 | 30,600 | 1,404 |
| 2014-07-24 | 1,390 | 1,390 | 1,362 | 1,379 | 17,800 | 1,379 |
| 2014-07-23 | 1,400 | 1,400 | 1,365 | 1,370 | 18,100 | 1,370 |
| 2014-07-22 | 1,399 | 1,400 | 1,382 | 1,392 | 19,200 | 1,392 |
| 2014-07-18 | 1,398 | 1,398 | 1,359 | 1,380 | 36,400 | 1,380 |
| 2014-07-17 | 1,365 | 1,384 | 1,346 | 1,383 | 17,000 | 1,383 |
| 2014-07-16 | 1,370 | 1,382 | 1,332 | 1,366 | 17,100 | 1,366 |
| 2014-07-15 | 1,374 | 1,384 | 1,370 | 1,375 | 17,200 | 1,375 |
| 2014-07-14 | 1,380 | 1,386 | 1,368 | 1,386 | 8,000 | 1,386 |
| 2014-07-11 | 1,348 | 1,367 | 1,348 | 1,360 | 21,400 | 1,360 |
| 2014-07-10 | 1,400 | 1,400 | 1,372 | 1,376 | 20,400 | 1,376 |
| 2014-07-09 | 1,390 | 1,395 | 1,360 | 1,389 | 18,200 | 1,389 |
| 2014-07-08 | 1,378 | 1,393 | 1,356 | 1,381 | 22,200 | 1,381 |
| 2014-07-07 | 1,389 | 1,394 | 1,357 | 1,360 | 27,500 | 1,360 |
| 2014-07-04 | 1,320 | 1,380 | 1,320 | 1,367 | 32,800 | 1,367 |
| 2014-07-03 | 1,280 | 1,310 | 1,278 | 1,304 | 24,800 | 1,304 |
| 2014-07-02 | 1,280 | 1,298 | 1,280 | 1,281 | 21,200 | 1,281 |
| 2014-07-01 | 1,280 | 1,325 | 1,279 | 1,281 | 35,700 | 1,281 |
| 2014-06-30 | 1,281 | 1,292 | 1,281 | 1,285 | 12,000 | 1,285 |
| 2014-06-27 | 1,284 | 1,284 | 1,276 | 1,281 | 7,000 | 1,281 |
| 2014-06-26 | 1,274 | 1,283 | 1,274 | 1,278 | 7,000 | 1,278 |
| 2014-06-25 | 1,287 | 1,293 | 1,274 | 1,275 | 19,000 | 1,275 |
| 2014-06-24 | 1,288 | 1,288 | 1,286 | 1,287 | 5,000 | 1,287 |
| 2014-06-23 | 1,285 | 1,288 | 1,284 | 1,288 | 8,000 | 1,288 |
| 2014-06-20 | 1,303 | 1,311 | 1,278 | 1,287 | 34,000 | 1,287 |
| 2014-06-19 | 1,305 | 1,318 | 1,304 | 1,318 | 19,000 | 1,318 |
| 2014-06-18 | 1,304 | 1,304 | 1,296 | 1,298 | 5,000 | 1,298 |
| 2014-06-17 | 1,281 | 1,304 | 1,281 | 1,304 | 11,000 | 1,304 |
| 2014-06-16 | 1,305 | 1,310 | 1,290 | 1,299 | 19,000 | 1,299 |
| 2014-06-13 | 1,309 | 1,309 | 1,296 | 1,300 | 30,000 | 1,300 |
| 2014-06-12 | 1,285 | 1,320 | 1,285 | 1,300 | 13,000 | 1,300 |
| 2014-06-11 | 1,292 | 1,322 | 1,284 | 1,307 | 13,000 | 1,307 |
| 2014-06-10 | 1,293 | 1,300 | 1,283 | 1,292 | 14,000 | 1,292 |
| 2014-06-09 | 1,300 | 1,330 | 1,269 | 1,269 | 9,000 | 1,269 |
| 2014-06-06 | 1,300 | 1,308 | 1,299 | 1,306 | 13,000 | 1,306 |
| 2014-06-05 | 1,295 | 1,295 | 1,282 | 1,294 | 9,000 | 1,294 |
| 2014-06-04 | 1,265 | 1,300 | 1,265 | 1,296 | 20,000 | 1,296 |
| 2014-06-03 | 1,299 | 1,299 | 1,290 | 1,292 | 9,000 | 1,292 |
| 2014-06-02 | 1,302 | 1,321 | 1,302 | 1,306 | 18,000 | 1,306 |
| 2014-05-30 | 1,330 | 1,354 | 1,306 | 1,320 | 22,000 | 1,320 |
| 2014-05-29 | 1,325 | 1,326 | 1,300 | 1,300 | 16,000 | 1,300 |
| 2014-05-28 | 1,347 | 1,362 | 1,321 | 1,355 | 18,000 | 1,355 |
| 2014-05-27 | 1,353 | 1,353 | 1,304 | 1,340 | 14,000 | 1,340 |
| 2014-05-26 | 1,317 | 1,365 | 1,283 | 1,357 | 29,000 | 1,357 |
| 2014-05-23 | 1,273 | 1,293 | 1,273 | 1,293 | 6,000 | 1,293 |
| 2014-05-22 | 1,299 | 1,333 | 1,269 | 1,298 | 26,000 | 1,298 |
| 2014-05-21 | 1,275 | 1,275 | 1,245 | 1,269 | 15,000 | 1,269 |
| 2014-05-20 | 1,200 | 1,254 | 1,200 | 1,251 | 35,000 | 1,251 |
| 2014-05-19 | 1,210 | 1,250 | 1,196 | 1,198 | 41,000 | 1,198 |
| 2014-05-16 | 1,221 | 1,221 | 1,186 | 1,188 | 14,000 | 1,188 |
| 2014-05-15 | 1,212 | 1,212 | 1,203 | 1,203 | 8,000 | 1,203 |
| 2014-05-14 | 1,248 | 1,255 | 1,212 | 1,212 | 18,000 | 1,212 |
| 2014-05-13 | 1,281 | 1,281 | 1,221 | 1,226 | 33,000 | 1,226 |
| 2014-05-12 | 1,233 | 1,278 | 1,231 | 1,251 | 50,000 | 1,251 |
| 2014-05-09 | 1,197 | 1,233 | 1,197 | 1,233 | 6,000 | 1,233 |
| 2014-05-08 | 1,237 | 1,249 | 1,215 | 1,218 | 27,000 | 1,218 |
| 2014-05-07 | 1,251 | 1,251 | 1,180 | 1,207 | 37,000 | 1,207 |
| 2014-05-02 | 1,258 | 1,260 | 1,251 | 1,251 | 6,000 | 1,251 |
| 2014-05-01 | 1,249 | 1,250 | 1,248 | 1,248 | 6,000 | 1,248 |
| 2014-04-30 | 1,243 | 1,261 | 1,243 | 1,249 | 7,000 | 1,249 |
| 2014-04-28 | 1,250 | 1,250 | 1,231 | 1,243 | 14,000 | 1,243 |
| 2014-04-25 | 1,249 | 1,259 | 1,249 | 1,259 | 17,000 | 1,259 |
| 2014-04-24 | 1,258 | 1,259 | 1,250 | 1,259 | 9,000 | 1,259 |
| 2014-04-23 | 1,259 | 1,287 | 1,251 | 1,257 | 21,000 | 1,257 |
| 2014-04-22 | 1,270 | 1,270 | 1,253 | 1,256 | 8,000 | 1,256 |
| 2014-04-21 | 1,255 | 1,270 | 1,250 | 1,270 | 8,000 | 1,270 |
| 2014-04-18 | 1,289 | 1,320 | 1,252 | 1,258 | 51,000 | 1,258 |
| 2014-04-17 | 1,265 | 1,274 | 1,255 | 1,273 | 8,000 | 1,273 |
| 2014-04-16 | 1,263 | 1,271 | 1,257 | 1,265 | 5,000 | 1,265 |
| 2014-04-15 | 1,257 | 1,279 | 1,257 | 1,259 | 8,000 | 1,259 |
| 2014-04-14 | 1,269 | 1,269 | 1,240 | 1,254 | 24,000 | 1,254 |
| 2014-04-11 | 1,249 | 1,289 | 1,220 | 1,270 | 45,000 | 1,270 |
| 2014-04-10 | 1,268 | 1,289 | 1,245 | 1,249 | 41,000 | 1,249 |
| 2014-04-09 | 1,308 | 1,316 | 1,250 | 1,268 | 26,000 | 1,268 |
| 2014-04-08 | 1,322 | 1,322 | 1,289 | 1,293 | 20,000 | 1,293 |
| 2014-04-07 | 1,344 | 1,345 | 1,337 | 1,337 | 5,000 | 1,337 |
| 2014-04-04 | 1,328 | 1,340 | 1,328 | 1,334 | 21,000 | 1,334 |
| 2014-04-03 | 1,340 | 1,340 | 1,308 | 1,330 | 29,000 | 1,330 |
| 2014-04-02 | 1,334 | 1,349 | 1,303 | 1,329 | 58,000 | 1,329 |
| 2014-04-01 | 1,348 | 1,350 | 1,339 | 1,350 | 24,000 | 1,350 |
| 2014-03-31 | 1,342 | 1,369 | 1,300 | 1,332 | 46,000 | 1,332 |
| 2014-03-28 | 1,317 | 1,318 | 1,310 | 1,312 | 19,000 | 1,312 |
| 2014-03-27 | 1,329 | 1,329 | 1,295 | 1,307 | 25,000 | 1,307 |
| 2014-03-26 | 1,326 | 1,326 | 1,300 | 1,307 | 36,000 | 1,307 |
| 2014-03-25 | 1,310 | 1,315 | 1,294 | 1,296 | 27,000 | 1,296 |
| 2014-03-24 | 1,280 | 1,337 | 1,279 | 1,288 | 48,000 | 1,288 |
| 2014-03-20 | 1,259 | 1,261 | 1,250 | 1,250 | 26,000 | 1,250 |
| 2014-03-19 | 1,275 | 1,280 | 1,251 | 1,267 | 18,000 | 1,267 |
| 2014-03-18 | 1,275 | 1,282 | 1,253 | 1,253 | 10,000 | 1,253 |
| 2014-03-17 | 1,273 | 1,273 | 1,249 | 1,249 | 4,000 | 1,249 |
| 2014-03-14 | 1,300 | 1,300 | 1,244 | 1,244 | 39,000 | 1,244 |
| 2014-03-13 | 1,290 | 1,296 | 1,288 | 1,288 | 3,000 | 1,288 |
| 2014-03-12 | 1,290 | 1,294 | 1,286 | 1,290 | 11,000 | 1,290 |
| 2014-03-11 | 1,283 | 1,310 | 1,283 | 1,305 | 6,000 | 1,305 |
| 2014-03-10 | 1,312 | 1,312 | 1,293 | 1,303 | 4,000 | 1,303 |
| 2014-03-07 | 1,317 | 1,317 | 1,298 | 1,311 | 23,000 | 1,311 |
| 2014-03-06 | 1,281 | 1,316 | 1,281 | 1,294 | 13,000 | 1,294 |
| 2014-03-05 | 1,350 | 1,350 | 1,305 | 1,306 | 11,000 | 1,306 |
| 2014-03-04 | 1,270 | 1,334 | 1,270 | 1,326 | 29,000 | 1,326 |
| 2014-03-03 | 1,253 | 1,311 | 1,242 | 1,298 | 52,000 | 1,298 |
| 2014-02-28 | 1,259 | 1,301 | 1,259 | 1,301 | 25,000 | 1,301 |
| 2014-02-27 | 1,301 | 1,301 | 1,281 | 1,288 | 5,000 | 1,288 |
| 2014-02-26 | 1,296 | 1,301 | 1,296 | 1,301 | 20,000 | 1,301 |
| 2014-02-25 | 1,339 | 1,340 | 1,310 | 1,326 | 25,000 | 1,326 |
| 2014-02-24 | 1,291 | 1,342 | 1,291 | 1,339 | 31,000 | 1,339 |
| 2014-02-21 | 1,299 | 1,328 | 1,269 | 1,314 | 38,000 | 1,314 |
| 2014-02-20 | 1,308 | 1,308 | 1,280 | 1,299 | 9,000 | 1,299 |
| 2014-02-19 | 1,316 | 1,316 | 1,270 | 1,299 | 20,000 | 1,299 |
| 2014-02-18 | 1,271 | 1,304 | 1,260 | 1,286 | 56,000 | 1,286 |
| 2014-02-17 | 1,286 | 1,314 | 1,273 | 1,284 | 38,000 | 1,284 |
| 2014-02-14 | 1,273 | 1,294 | 1,260 | 1,286 | 110,000 | 1,286 |
| 2014-02-13 | 1,365 | 1,365 | 1,248 | 1,248 | 32,000 | 1,248 |
| 2014-02-12 | 1,375 | 1,379 | 1,349 | 1,365 | 30,000 | 1,365 |
| 2014-02-10 | 1,286 | 1,391 | 1,286 | 1,361 | 118,000 | 1,361 |
| 2014-02-07 | 1,241 | 1,295 | 1,241 | 1,285 | 26,000 | 1,285 |
| 2014-02-06 | 1,260 | 1,288 | 1,249 | 1,265 | 43,000 | 1,265 |
| 2014-02-05 | 1,215 | 1,272 | 1,215 | 1,259 | 43,000 | 1,259 |
| 2014-02-04 | 1,162 | 1,280 | 1,162 | 1,271 | 102,000 | 1,271 |
| 2014-02-03 | 1,180 | 1,290 | 1,150 | 1,280 | 63,000 | 1,280 |
| 2014-01-31 | 1,262 | 1,302 | 1,216 | 1,240 | 57,000 | 1,240 |
| 2014-01-30 | 1,302 | 1,333 | 1,215 | 1,291 | 57,000 | 1,291 |
| 2014-01-29 | 1,239 | 1,330 | 1,239 | 1,306 | 35,000 | 1,306 |
| 2014-01-28 | 1,210 | 1,375 | 1,202 | 1,269 | 114,000 | 1,269 |
| 2014-01-27 | 1,250 | 1,280 | 1,240 | 1,240 | 73,000 | 1,240 |
| 2014-01-24 | 1,300 | 1,330 | 1,290 | 1,294 | 63,000 | 1,294 |
| 2014-01-23 | 1,363 | 1,374 | 1,327 | 1,333 | 47,000 | 1,333 |
| 2014-01-22 | 1,438 | 1,440 | 1,380 | 1,386 | 126,000 | 1,386 |
| 2014-01-21 | 1,411 | 1,490 | 1,411 | 1,437 | 117,000 | 1,437 |
| 2014-01-20 | 1,378 | 1,490 | 1,378 | 1,426 | 119,000 | 1,426 |
| 2014-01-17 | 1,306 | 1,385 | 1,306 | 1,363 | 171,000 | 1,363 |
| 2014-01-16 | 1,145 | 1,366 | 1,145 | 1,301 | 269,000 | 1,301 |
| 2014-01-15 | 1,131 | 1,149 | 1,131 | 1,147 | 36,000 | 1,147 |
| 2014-01-14 | 1,148 | 1,148 | 1,091 | 1,101 | 26,000 | 1,101 |
| 2014-01-10 | 1,121 | 1,140 | 1,120 | 1,134 | 60,000 | 1,134 |
| 2014-01-09 | 1,103 | 1,115 | 1,073 | 1,115 | 24,000 | 1,115 |
| 2014-01-08 | 1,060 | 1,080 | 1,060 | 1,073 | 24,000 | 1,073 |
| 2014-01-07 | 1,034 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 2014-01-06 | 1,026 | 1,036 | 1,014 | 1,034 | 21,000 | 1,034 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
