6366 千代田化工建設(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 | 1,015 | 1,022 | 1,006 | 1,006 | 1,585,000 | 1,006 |
| 2014-12-29 | 1,044 | 1,046 | 1,013 | 1,022 | 1,423,000 | 1,022 |
| 2014-12-26 | 1,020 | 1,042 | 1,017 | 1,038 | 1,997,000 | 1,038 |
| 2014-12-25 | 1,014 | 1,021 | 1,008 | 1,020 | 1,941,000 | 1,020 |
| 2014-12-24 | 1,049 | 1,051 | 1,016 | 1,019 | 3,614,000 | 1,019 |
| 2014-12-22 | 1,001 | 1,024 | 995 | 1,023 | 3,671,000 | 1,023 |
| 2014-12-19 | 1,003 | 1,004 | 990 | 994 | 2,841,000 | 994 |
| 2014-12-18 | 978 | 1,008 | 968 | 993 | 4,976,000 | 993 |
| 2014-12-17 | 921 | 963 | 916 | 959 | 4,882,000 | 959 |
| 2014-12-16 | 959 | 959 | 926 | 934 | 5,424,000 | 934 |
| 2014-12-15 | 990 | 992 | 960 | 969 | 6,260,000 | 969 |
| 2014-12-12 | 991 | 1,007 | 991 | 997 | 3,829,000 | 997 |
| 2014-12-11 | 1,000 | 1,003 | 986 | 993 | 3,441,000 | 993 |
| 2014-12-10 | 998 | 1,009 | 995 | 1,006 | 2,894,000 | 1,006 |
| 2014-12-09 | 1,011 | 1,014 | 996 | 1,004 | 4,115,000 | 1,004 |
| 2014-12-08 | 1,035 | 1,042 | 1,018 | 1,026 | 2,960,000 | 1,026 |
| 2014-12-05 | 1,039 | 1,040 | 1,021 | 1,032 | 2,123,000 | 1,032 |
| 2014-12-04 | 1,067 | 1,067 | 1,050 | 1,051 | 1,851,000 | 1,051 |
| 2014-12-03 | 1,076 | 1,076 | 1,042 | 1,056 | 3,836,000 | 1,056 |
| 2014-12-02 | 1,026 | 1,050 | 1,023 | 1,047 | 2,989,000 | 1,047 |
| 2014-12-01 | 1,042 | 1,045 | 1,013 | 1,021 | 4,161,000 | 1,021 |
| 2014-11-28 | 1,089 | 1,089 | 1,042 | 1,048 | 5,398,000 | 1,048 |
| 2014-11-27 | 1,118 | 1,122 | 1,105 | 1,107 | 1,339,000 | 1,107 |
| 2014-11-26 | 1,129 | 1,130 | 1,114 | 1,123 | 1,469,000 | 1,123 |
| 2014-11-25 | 1,135 | 1,140 | 1,118 | 1,127 | 1,683,000 | 1,127 |
| 2014-11-21 | 1,121 | 1,125 | 1,106 | 1,117 | 1,306,000 | 1,117 |
| 2014-11-20 | 1,150 | 1,150 | 1,121 | 1,124 | 1,430,000 | 1,124 |
| 2014-11-19 | 1,152 | 1,161 | 1,136 | 1,141 | 2,055,000 | 1,141 |
| 2014-11-18 | 1,132 | 1,144 | 1,124 | 1,140 | 2,063,000 | 1,140 |
| 2014-11-17 | 1,136 | 1,136 | 1,104 | 1,106 | 2,210,000 | 1,106 |
| 2014-11-14 | 1,176 | 1,178 | 1,138 | 1,147 | 3,339,000 | 1,147 |
| 2014-11-13 | 1,177 | 1,182 | 1,154 | 1,164 | 3,059,000 | 1,164 |
| 2014-11-12 | 1,171 | 1,188 | 1,164 | 1,177 | 4,479,000 | 1,177 |
| 2014-11-11 | 1,088 | 1,191 | 1,086 | 1,171 | 5,422,000 | 1,171 |
| 2014-11-10 | 1,080 | 1,096 | 1,079 | 1,088 | 1,295,000 | 1,088 |
| 2014-11-07 | 1,088 | 1,093 | 1,077 | 1,083 | 1,275,000 | 1,083 |
| 2014-11-06 | 1,102 | 1,111 | 1,076 | 1,083 | 2,077,000 | 1,083 |
| 2014-11-05 | 1,096 | 1,106 | 1,090 | 1,102 | 1,961,000 | 1,102 |
| 2014-11-04 | 1,150 | 1,155 | 1,103 | 1,105 | 4,517,000 | 1,105 |
| 2014-10-31 | 1,094 | 1,136 | 1,090 | 1,126 | 2,718,000 | 1,126 |
| 2014-10-30 | 1,074 | 1,089 | 1,074 | 1,078 | 1,775,000 | 1,078 |
| 2014-10-29 | 1,064 | 1,081 | 1,063 | 1,080 | 1,266,000 | 1,080 |
| 2014-10-28 | 1,071 | 1,071 | 1,059 | 1,061 | 1,062,000 | 1,061 |
| 2014-10-27 | 1,075 | 1,078 | 1,061 | 1,067 | 929,000 | 1,067 |
| 2014-10-24 | 1,080 | 1,085 | 1,052 | 1,066 | 2,041,000 | 1,066 |
| 2014-10-23 | 1,054 | 1,062 | 1,049 | 1,050 | 1,065,000 | 1,050 |
| 2014-10-22 | 1,032 | 1,068 | 1,032 | 1,066 | 2,328,000 | 1,066 |
| 2014-10-21 | 1,047 | 1,052 | 1,009 | 1,012 | 1,842,000 | 1,012 |
| 2014-10-20 | 1,035 | 1,045 | 1,032 | 1,044 | 1,873,000 | 1,044 |
| 2014-10-17 | 1,023 | 1,033 | 1,002 | 1,003 | 1,712,000 | 1,003 |
| 2014-10-16 | 1,031 | 1,038 | 1,020 | 1,026 | 1,761,000 | 1,026 |
| 2014-10-15 | 1,061 | 1,064 | 1,042 | 1,059 | 2,070,000 | 1,059 |
| 2014-10-14 | 1,046 | 1,080 | 1,038 | 1,060 | 3,389,000 | 1,060 |
| 2014-10-10 | 1,088 | 1,088 | 1,064 | 1,075 | 3,087,000 | 1,075 |
| 2014-10-09 | 1,133 | 1,137 | 1,103 | 1,107 | 1,933,000 | 1,107 |
| 2014-10-08 | 1,126 | 1,133 | 1,115 | 1,129 | 2,074,000 | 1,129 |
| 2014-10-07 | 1,165 | 1,169 | 1,149 | 1,149 | 1,212,000 | 1,149 |
| 2014-10-06 | 1,170 | 1,187 | 1,164 | 1,176 | 1,241,000 | 1,176 |
| 2014-10-03 | 1,150 | 1,159 | 1,140 | 1,158 | 1,509,000 | 1,158 |
| 2014-10-02 | 1,172 | 1,175 | 1,151 | 1,152 | 2,282,000 | 1,152 |
| 2014-10-01 | 1,202 | 1,219 | 1,194 | 1,197 | 1,553,000 | 1,197 |
| 2014-09-30 | 1,220 | 1,223 | 1,201 | 1,211 | 1,457,000 | 1,211 |
| 2014-09-29 | 1,237 | 1,242 | 1,226 | 1,236 | 1,046,000 | 1,236 |
| 2014-09-26 | 1,218 | 1,246 | 1,215 | 1,236 | 1,643,000 | 1,236 |
| 2014-09-25 | 1,217 | 1,244 | 1,213 | 1,241 | 3,396,000 | 1,241 |
| 2014-09-24 | 1,203 | 1,214 | 1,195 | 1,209 | 1,426,000 | 1,209 |
| 2014-09-22 | 1,223 | 1,223 | 1,194 | 1,198 | 2,099,000 | 1,198 |
| 2014-09-19 | 1,180 | 1,226 | 1,180 | 1,215 | 3,030,000 | 1,215 |
| 2014-09-18 | 1,173 | 1,182 | 1,167 | 1,175 | 1,273,000 | 1,175 |
| 2014-09-17 | 1,170 | 1,172 | 1,153 | 1,165 | 1,873,000 | 1,165 |
| 2014-09-16 | 1,175 | 1,189 | 1,164 | 1,172 | 2,237,000 | 1,172 |
| 2014-09-12 | 1,180 | 1,187 | 1,174 | 1,184 | 3,866,000 | 1,184 |
| 2014-09-11 | 1,203 | 1,209 | 1,189 | 1,197 | 1,504,000 | 1,197 |
| 2014-09-10 | 1,203 | 1,207 | 1,193 | 1,201 | 1,316,000 | 1,201 |
| 2014-09-09 | 1,230 | 1,236 | 1,216 | 1,216 | 1,347,000 | 1,216 |
| 2014-09-08 | 1,205 | 1,228 | 1,204 | 1,220 | 2,409,000 | 1,220 |
| 2014-09-05 | 1,212 | 1,215 | 1,196 | 1,198 | 956,000 | 1,198 |
| 2014-09-04 | 1,220 | 1,230 | 1,208 | 1,212 | 2,531,000 | 1,212 |
| 2014-09-03 | 1,189 | 1,230 | 1,184 | 1,219 | 5,706,000 | 1,219 |
| 2014-09-02 | 1,151 | 1,183 | 1,150 | 1,176 | 1,831,000 | 1,176 |
| 2014-09-01 | 1,135 | 1,153 | 1,127 | 1,147 | 920,000 | 1,147 |
| 2014-08-29 | 1,140 | 1,143 | 1,133 | 1,138 | 796,000 | 1,138 |
| 2014-08-28 | 1,150 | 1,150 | 1,138 | 1,141 | 842,000 | 1,141 |
| 2014-08-27 | 1,154 | 1,156 | 1,145 | 1,150 | 646,000 | 1,150 |
| 2014-08-26 | 1,135 | 1,157 | 1,135 | 1,150 | 1,311,000 | 1,150 |
| 2014-08-25 | 1,134 | 1,138 | 1,126 | 1,136 | 1,291,000 | 1,136 |
| 2014-08-22 | 1,148 | 1,150 | 1,135 | 1,138 | 798,000 | 1,138 |
| 2014-08-21 | 1,150 | 1,150 | 1,140 | 1,147 | 951,000 | 1,147 |
| 2014-08-20 | 1,145 | 1,149 | 1,137 | 1,139 | 943,000 | 1,139 |
| 2014-08-19 | 1,136 | 1,150 | 1,125 | 1,145 | 2,541,000 | 1,145 |
| 2014-08-18 | 1,145 | 1,149 | 1,128 | 1,131 | 1,010,000 | 1,131 |
| 2014-08-15 | 1,154 | 1,161 | 1,148 | 1,149 | 1,791,000 | 1,149 |
| 2014-08-14 | 1,126 | 1,155 | 1,126 | 1,152 | 2,107,000 | 1,152 |
| 2014-08-13 | 1,100 | 1,119 | 1,093 | 1,116 | 1,656,000 | 1,116 |
| 2014-08-12 | 1,120 | 1,122 | 1,095 | 1,105 | 2,803,000 | 1,105 |
| 2014-08-11 | 1,125 | 1,138 | 1,106 | 1,126 | 3,421,000 | 1,126 |
| 2014-08-08 | 1,177 | 1,184 | 1,100 | 1,118 | 3,330,000 | 1,118 |
| 2014-08-07 | 1,189 | 1,194 | 1,180 | 1,191 | 1,909,000 | 1,191 |
| 2014-08-06 | 1,200 | 1,215 | 1,196 | 1,199 | 1,734,000 | 1,199 |
| 2014-08-05 | 1,229 | 1,229 | 1,205 | 1,206 | 1,162,000 | 1,206 |
| 2014-08-04 | 1,217 | 1,236 | 1,216 | 1,225 | 1,439,000 | 1,225 |
| 2014-08-01 | 1,228 | 1,233 | 1,217 | 1,220 | 1,245,000 | 1,220 |
| 2014-07-31 | 1,244 | 1,245 | 1,233 | 1,234 | 1,635,000 | 1,234 |
| 2014-07-30 | 1,250 | 1,254 | 1,224 | 1,230 | 2,179,000 | 1,230 |
| 2014-07-29 | 1,232 | 1,253 | 1,231 | 1,250 | 2,096,000 | 1,250 |
| 2014-07-28 | 1,222 | 1,235 | 1,221 | 1,232 | 1,121,000 | 1,232 |
| 2014-07-25 | 1,230 | 1,230 | 1,216 | 1,224 | 1,155,000 | 1,224 |
| 2014-07-24 | 1,230 | 1,236 | 1,220 | 1,226 | 1,362,000 | 1,226 |
| 2014-07-23 | 1,213 | 1,231 | 1,213 | 1,225 | 1,155,000 | 1,225 |
| 2014-07-22 | 1,207 | 1,220 | 1,200 | 1,216 | 1,538,000 | 1,216 |
| 2014-07-18 | 1,191 | 1,192 | 1,183 | 1,191 | 1,097,000 | 1,191 |
| 2014-07-17 | 1,204 | 1,208 | 1,196 | 1,201 | 962,000 | 1,201 |
| 2014-07-16 | 1,207 | 1,212 | 1,200 | 1,202 | 1,476,000 | 1,202 |
| 2014-07-15 | 1,210 | 1,219 | 1,207 | 1,212 | 1,027,000 | 1,212 |
| 2014-07-14 | 1,203 | 1,215 | 1,200 | 1,212 | 1,266,000 | 1,212 |
| 2014-07-11 | 1,211 | 1,215 | 1,194 | 1,203 | 1,660,000 | 1,203 |
| 2014-07-10 | 1,217 | 1,223 | 1,212 | 1,215 | 1,690,000 | 1,215 |
| 2014-07-09 | 1,200 | 1,212 | 1,197 | 1,208 | 1,505,000 | 1,208 |
| 2014-07-08 | 1,203 | 1,207 | 1,189 | 1,200 | 1,319,000 | 1,200 |
| 2014-07-07 | 1,213 | 1,220 | 1,208 | 1,208 | 931,000 | 1,208 |
| 2014-07-04 | 1,220 | 1,220 | 1,207 | 1,209 | 1,496,000 | 1,209 |
| 2014-07-03 | 1,222 | 1,223 | 1,206 | 1,209 | 1,850,000 | 1,209 |
| 2014-07-02 | 1,238 | 1,241 | 1,222 | 1,223 | 1,778,000 | 1,223 |
| 2014-07-01 | 1,225 | 1,237 | 1,213 | 1,235 | 1,702,000 | 1,235 |
| 2014-06-30 | 1,237 | 1,242 | 1,225 | 1,227 | 1,346,000 | 1,227 |
| 2014-06-27 | 1,264 | 1,264 | 1,231 | 1,236 | 1,641,000 | 1,236 |
| 2014-06-26 | 1,239 | 1,264 | 1,227 | 1,253 | 2,888,000 | 1,253 |
| 2014-06-25 | 1,239 | 1,251 | 1,233 | 1,237 | 2,234,000 | 1,237 |
| 2014-06-24 | 1,240 | 1,273 | 1,232 | 1,268 | 2,511,000 | 1,268 |
| 2014-06-23 | 1,238 | 1,252 | 1,232 | 1,246 | 2,044,000 | 1,246 |
| 2014-06-20 | 1,241 | 1,242 | 1,223 | 1,227 | 2,748,000 | 1,227 |
| 2014-06-19 | 1,195 | 1,234 | 1,194 | 1,231 | 3,725,000 | 1,231 |
| 2014-06-18 | 1,187 | 1,191 | 1,181 | 1,188 | 1,476,000 | 1,188 |
| 2014-06-17 | 1,189 | 1,192 | 1,182 | 1,191 | 1,675,000 | 1,191 |
| 2014-06-16 | 1,210 | 1,213 | 1,184 | 1,190 | 1,754,000 | 1,190 |
| 2014-06-13 | 1,181 | 1,211 | 1,181 | 1,210 | 3,117,000 | 1,210 |
| 2014-06-12 | 1,210 | 1,214 | 1,201 | 1,206 | 1,669,000 | 1,206 |
| 2014-06-11 | 1,220 | 1,228 | 1,209 | 1,227 | 1,228,000 | 1,227 |
| 2014-06-10 | 1,225 | 1,235 | 1,218 | 1,218 | 1,620,000 | 1,218 |
| 2014-06-09 | 1,227 | 1,231 | 1,217 | 1,218 | 1,580,000 | 1,218 |
| 2014-06-06 | 1,222 | 1,222 | 1,211 | 1,211 | 1,341,000 | 1,211 |
| 2014-06-05 | 1,228 | 1,230 | 1,208 | 1,213 | 1,865,000 | 1,213 |
| 2014-06-04 | 1,245 | 1,245 | 1,228 | 1,235 | 1,628,000 | 1,235 |
| 2014-06-03 | 1,255 | 1,266 | 1,240 | 1,245 | 2,597,000 | 1,245 |
| 2014-06-02 | 1,215 | 1,249 | 1,214 | 1,244 | 1,946,000 | 1,244 |
| 2014-05-30 | 1,200 | 1,215 | 1,197 | 1,203 | 2,000,000 | 1,203 |
| 2014-05-29 | 1,200 | 1,200 | 1,185 | 1,190 | 1,212,000 | 1,190 |
| 2014-05-28 | 1,199 | 1,210 | 1,194 | 1,204 | 1,131,000 | 1,204 |
| 2014-05-27 | 1,191 | 1,199 | 1,189 | 1,191 | 1,011,000 | 1,191 |
| 2014-05-26 | 1,198 | 1,201 | 1,184 | 1,191 | 1,050,000 | 1,191 |
| 2014-05-23 | 1,190 | 1,193 | 1,176 | 1,187 | 1,343,000 | 1,187 |
| 2014-05-22 | 1,208 | 1,208 | 1,182 | 1,193 | 1,678,000 | 1,193 |
| 2014-05-21 | 1,191 | 1,202 | 1,176 | 1,188 | 2,394,000 | 1,188 |
| 2014-05-20 | 1,167 | 1,168 | 1,156 | 1,161 | 1,230,000 | 1,161 |
| 2014-05-19 | 1,187 | 1,194 | 1,163 | 1,165 | 1,428,000 | 1,165 |
| 2014-05-16 | 1,188 | 1,193 | 1,175 | 1,189 | 1,464,000 | 1,189 |
| 2014-05-15 | 1,186 | 1,212 | 1,164 | 1,208 | 3,491,000 | 1,208 |
| 2014-05-14 | 1,256 | 1,258 | 1,188 | 1,197 | 6,543,000 | 1,197 |
| 2014-05-13 | 1,381 | 1,398 | 1,228 | 1,282 | 6,200,000 | 1,282 |
| 2014-05-12 | 1,373 | 1,382 | 1,353 | 1,356 | 692,000 | 1,356 |
| 2014-05-09 | 1,365 | 1,383 | 1,360 | 1,370 | 728,000 | 1,370 |
| 2014-05-08 | 1,367 | 1,386 | 1,362 | 1,374 | 728,000 | 1,374 |
| 2014-05-07 | 1,351 | 1,372 | 1,350 | 1,355 | 1,270,000 | 1,355 |
| 2014-05-02 | 1,377 | 1,392 | 1,376 | 1,379 | 921,000 | 1,379 |
| 2014-05-01 | 1,368 | 1,386 | 1,367 | 1,382 | 1,194,000 | 1,382 |
| 2014-04-30 | 1,383 | 1,391 | 1,367 | 1,369 | 1,308,000 | 1,369 |
| 2014-04-28 | 1,380 | 1,391 | 1,370 | 1,387 | 1,051,000 | 1,387 |
| 2014-04-25 | 1,391 | 1,400 | 1,380 | 1,395 | 966,000 | 1,395 |
| 2014-04-24 | 1,405 | 1,418 | 1,394 | 1,397 | 1,167,000 | 1,397 |
| 2014-04-23 | 1,409 | 1,414 | 1,392 | 1,410 | 987,000 | 1,410 |
| 2014-04-22 | 1,418 | 1,437 | 1,409 | 1,409 | 1,870,000 | 1,409 |
| 2014-04-21 | 1,438 | 1,445 | 1,398 | 1,413 | 1,297,000 | 1,413 |
| 2014-04-18 | 1,451 | 1,455 | 1,432 | 1,437 | 1,357,000 | 1,437 |
| 2014-04-17 | 1,409 | 1,429 | 1,402 | 1,423 | 1,529,000 | 1,423 |
| 2014-04-16 | 1,372 | 1,410 | 1,366 | 1,410 | 1,208,000 | 1,410 |
| 2014-04-15 | 1,361 | 1,378 | 1,354 | 1,361 | 1,072,000 | 1,361 |
| 2014-04-14 | 1,349 | 1,349 | 1,331 | 1,341 | 1,589,000 | 1,341 |
| 2014-04-11 | 1,366 | 1,376 | 1,350 | 1,353 | 3,891,000 | 1,353 |
| 2014-04-10 | 1,362 | 1,385 | 1,357 | 1,380 | 2,320,000 | 1,380 |
| 2014-04-09 | 1,355 | 1,368 | 1,339 | 1,339 | 1,809,000 | 1,339 |
| 2014-04-08 | 1,380 | 1,389 | 1,358 | 1,378 | 2,944,000 | 1,378 |
| 2014-04-07 | 1,383 | 1,408 | 1,380 | 1,400 | 2,060,000 | 1,400 |
| 2014-04-04 | 1,375 | 1,395 | 1,365 | 1,391 | 1,930,000 | 1,391 |
| 2014-04-03 | 1,390 | 1,402 | 1,380 | 1,381 | 2,610,000 | 1,381 |
| 2014-04-02 | 1,355 | 1,399 | 1,355 | 1,376 | 3,244,000 | 1,376 |
| 2014-04-01 | 1,338 | 1,347 | 1,317 | 1,334 | 2,341,000 | 1,334 |
| 2014-03-31 | 1,347 | 1,352 | 1,316 | 1,331 | 1,871,000 | 1,331 |
| 2014-03-28 | 1,342 | 1,346 | 1,310 | 1,321 | 3,124,000 | 1,321 |
| 2014-03-27 | 1,312 | 1,347 | 1,301 | 1,341 | 2,766,000 | 1,341 |
| 2014-03-26 | 1,343 | 1,355 | 1,316 | 1,336 | 2,893,000 | 1,336 |
| 2014-03-25 | 1,310 | 1,317 | 1,291 | 1,302 | 3,124,000 | 1,302 |
| 2014-03-24 | 1,311 | 1,333 | 1,303 | 1,313 | 3,598,000 | 1,313 |
| 2014-03-20 | 1,368 | 1,377 | 1,338 | 1,341 | 2,914,000 | 1,341 |
| 2014-03-19 | 1,409 | 1,432 | 1,361 | 1,377 | 4,026,000 | 1,377 |
| 2014-03-18 | 1,480 | 1,480 | 1,380 | 1,397 | 5,747,000 | 1,397 |
| 2014-03-17 | 1,411 | 1,458 | 1,410 | 1,437 | 1,965,000 | 1,437 |
| 2014-03-14 | 1,443 | 1,463 | 1,417 | 1,425 | 3,735,000 | 1,425 |
| 2014-03-13 | 1,474 | 1,487 | 1,470 | 1,479 | 1,599,000 | 1,479 |
| 2014-03-12 | 1,495 | 1,495 | 1,465 | 1,472 | 1,965,000 | 1,472 |
| 2014-03-11 | 1,521 | 1,535 | 1,511 | 1,521 | 1,056,000 | 1,521 |
| 2014-03-10 | 1,529 | 1,544 | 1,521 | 1,531 | 1,080,000 | 1,531 |
| 2014-03-07 | 1,559 | 1,563 | 1,540 | 1,554 | 1,262,000 | 1,554 |
| 2014-03-06 | 1,506 | 1,552 | 1,499 | 1,546 | 1,614,000 | 1,546 |
| 2014-03-05 | 1,514 | 1,520 | 1,501 | 1,515 | 1,198,000 | 1,515 |
| 2014-03-04 | 1,480 | 1,500 | 1,479 | 1,492 | 1,095,000 | 1,492 |
| 2014-03-03 | 1,509 | 1,520 | 1,489 | 1,493 | 1,562,000 | 1,493 |
| 2014-02-28 | 1,544 | 1,572 | 1,537 | 1,544 | 1,746,000 | 1,544 |
| 2014-02-27 | 1,549 | 1,560 | 1,537 | 1,552 | 1,042,000 | 1,552 |
| 2014-02-26 | 1,549 | 1,566 | 1,537 | 1,553 | 1,613,000 | 1,553 |
| 2014-02-25 | 1,536 | 1,584 | 1,533 | 1,572 | 2,356,000 | 1,572 |
| 2014-02-24 | 1,514 | 1,535 | 1,508 | 1,525 | 1,347,000 | 1,525 |
| 2014-02-21 | 1,539 | 1,540 | 1,517 | 1,536 | 1,076,000 | 1,536 |
| 2014-02-20 | 1,547 | 1,551 | 1,504 | 1,506 | 1,478,000 | 1,506 |
| 2014-02-19 | 1,524 | 1,561 | 1,520 | 1,561 | 1,919,000 | 1,561 |
| 2014-02-18 | 1,538 | 1,555 | 1,513 | 1,551 | 1,624,000 | 1,551 |
| 2014-02-17 | 1,498 | 1,534 | 1,482 | 1,528 | 2,199,000 | 1,528 |
| 2014-02-14 | 1,501 | 1,534 | 1,496 | 1,507 | 3,238,000 | 1,507 |
| 2014-02-13 | 1,541 | 1,549 | 1,503 | 1,509 | 3,495,000 | 1,509 |
| 2014-02-12 | 1,581 | 1,607 | 1,495 | 1,501 | 4,841,000 | 1,501 |
| 2014-02-10 | 1,520 | 1,554 | 1,504 | 1,550 | 2,233,000 | 1,550 |
| 2014-02-07 | 1,495 | 1,510 | 1,477 | 1,495 | 1,294,000 | 1,495 |
| 2014-02-06 | 1,460 | 1,485 | 1,460 | 1,465 | 1,966,000 | 1,465 |
| 2014-02-05 | 1,508 | 1,529 | 1,470 | 1,500 | 2,477,000 | 1,500 |
| 2014-02-04 | 1,510 | 1,529 | 1,485 | 1,491 | 2,436,000 | 1,491 |
| 2014-02-03 | 1,560 | 1,583 | 1,533 | 1,571 | 1,930,000 | 1,571 |
| 2014-01-31 | 1,622 | 1,629 | 1,578 | 1,591 | 1,585,000 | 1,591 |
| 2014-01-30 | 1,596 | 1,619 | 1,580 | 1,608 | 2,041,000 | 1,608 |
| 2014-01-29 | 1,585 | 1,625 | 1,584 | 1,625 | 2,761,000 | 1,625 |
| 2014-01-28 | 1,589 | 1,591 | 1,553 | 1,553 | 2,109,000 | 1,553 |
| 2014-01-27 | 1,527 | 1,611 | 1,526 | 1,597 | 3,066,000 | 1,597 |
| 2014-01-24 | 1,555 | 1,594 | 1,554 | 1,575 | 3,532,000 | 1,575 |
| 2014-01-23 | 1,629 | 1,645 | 1,605 | 1,605 | 2,375,000 | 1,605 |
| 2014-01-22 | 1,601 | 1,605 | 1,582 | 1,596 | 2,508,000 | 1,596 |
| 2014-01-21 | 1,613 | 1,627 | 1,603 | 1,618 | 1,458,000 | 1,618 |
| 2014-01-20 | 1,631 | 1,633 | 1,594 | 1,596 | 1,916,000 | 1,596 |
| 2014-01-17 | 1,609 | 1,632 | 1,604 | 1,621 | 1,771,000 | 1,621 |
| 2014-01-16 | 1,645 | 1,650 | 1,621 | 1,627 | 2,271,000 | 1,627 |
| 2014-01-15 | 1,603 | 1,669 | 1,596 | 1,641 | 5,226,000 | 1,641 |
| 2014-01-14 | 1,500 | 1,559 | 1,482 | 1,529 | 3,940,000 | 1,529 |
| 2014-01-10 | 1,464 | 1,497 | 1,464 | 1,490 | 2,991,000 | 1,490 |
| 2014-01-09 | 1,481 | 1,489 | 1,468 | 1,483 | 1,520,000 | 1,483 |
| 2014-01-08 | 1,480 | 1,493 | 1,466 | 1,493 | 1,586,000 | 1,493 |
| 2014-01-07 | 1,487 | 1,495 | 1,465 | 1,475 | 1,300,000 | 1,475 |
| 2014-01-06 | 1,505 | 1,519 | 1,485 | 1,487 | 2,126,000 | 1,487 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
