6376 日機装(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 | 1,120 | 1,128 | 1,113 | 1,120 | 192,300 | 1,120 |
| 2014-12-29 | 1,117 | 1,125 | 1,110 | 1,119 | 372,500 | 1,119 |
| 2014-12-26 | 1,108 | 1,116 | 1,102 | 1,114 | 409,500 | 1,114 |
| 2014-12-25 | 1,137 | 1,150 | 1,108 | 1,117 | 479,000 | 1,117 |
| 2014-12-24 | 1,164 | 1,168 | 1,135 | 1,143 | 462,600 | 1,143 |
| 2014-12-22 | 1,145 | 1,157 | 1,136 | 1,157 | 212,200 | 1,157 |
| 2014-12-19 | 1,142 | 1,149 | 1,129 | 1,136 | 403,700 | 1,136 |
| 2014-12-18 | 1,146 | 1,158 | 1,126 | 1,130 | 505,500 | 1,130 |
| 2014-12-17 | 1,151 | 1,156 | 1,130 | 1,134 | 338,000 | 1,134 |
| 2014-12-16 | 1,170 | 1,178 | 1,152 | 1,157 | 175,800 | 1,157 |
| 2014-12-15 | 1,175 | 1,199 | 1,175 | 1,180 | 280,700 | 1,180 |
| 2014-12-12 | 1,196 | 1,216 | 1,196 | 1,201 | 210,200 | 1,201 |
| 2014-12-11 | 1,202 | 1,221 | 1,197 | 1,203 | 235,900 | 1,203 |
| 2014-12-10 | 1,203 | 1,228 | 1,202 | 1,222 | 292,800 | 1,222 |
| 2014-12-09 | 1,214 | 1,233 | 1,213 | 1,222 | 284,600 | 1,222 |
| 2014-12-08 | 1,238 | 1,247 | 1,227 | 1,234 | 281,700 | 1,234 |
| 2014-12-05 | 1,227 | 1,230 | 1,214 | 1,229 | 299,900 | 1,229 |
| 2014-12-04 | 1,209 | 1,227 | 1,203 | 1,227 | 585,800 | 1,227 |
| 2014-12-03 | 1,184 | 1,204 | 1,178 | 1,201 | 512,200 | 1,201 |
| 2014-12-02 | 1,160 | 1,182 | 1,157 | 1,174 | 249,300 | 1,174 |
| 2014-12-01 | 1,163 | 1,174 | 1,154 | 1,161 | 279,500 | 1,161 |
| 2014-11-28 | 1,150 | 1,165 | 1,145 | 1,162 | 247,600 | 1,162 |
| 2014-11-27 | 1,161 | 1,182 | 1,148 | 1,151 | 251,900 | 1,151 |
| 2014-11-26 | 1,163 | 1,176 | 1,156 | 1,167 | 279,200 | 1,167 |
| 2014-11-25 | 1,169 | 1,170 | 1,151 | 1,168 | 272,200 | 1,168 |
| 2014-11-21 | 1,145 | 1,165 | 1,136 | 1,154 | 379,700 | 1,154 |
| 2014-11-20 | 1,152 | 1,166 | 1,145 | 1,155 | 312,200 | 1,155 |
| 2014-11-19 | 1,158 | 1,175 | 1,147 | 1,151 | 259,300 | 1,151 |
| 2014-11-18 | 1,134 | 1,160 | 1,134 | 1,154 | 210,900 | 1,154 |
| 2014-11-17 | 1,154 | 1,165 | 1,128 | 1,132 | 335,400 | 1,132 |
| 2014-11-14 | 1,163 | 1,169 | 1,150 | 1,165 | 400,100 | 1,165 |
| 2014-11-13 | 1,167 | 1,175 | 1,143 | 1,155 | 423,500 | 1,155 |
| 2014-11-12 | 1,202 | 1,215 | 1,173 | 1,177 | 364,600 | 1,177 |
| 2014-11-11 | 1,190 | 1,203 | 1,185 | 1,196 | 630,900 | 1,196 |
| 2014-11-10 | 1,158 | 1,181 | 1,148 | 1,175 | 578,800 | 1,175 |
| 2014-11-07 | 1,140 | 1,165 | 1,126 | 1,157 | 480,700 | 1,157 |
| 2014-11-06 | 1,157 | 1,157 | 1,119 | 1,127 | 470,100 | 1,127 |
| 2014-11-05 | 1,164 | 1,185 | 1,133 | 1,160 | 819,400 | 1,160 |
| 2014-11-04 | 1,180 | 1,180 | 1,148 | 1,148 | 678,500 | 1,148 |
| 2014-10-31 | 1,118 | 1,146 | 1,109 | 1,139 | 477,200 | 1,139 |
| 2014-10-30 | 1,105 | 1,112 | 1,093 | 1,095 | 337,800 | 1,095 |
| 2014-10-29 | 1,105 | 1,118 | 1,096 | 1,101 | 304,400 | 1,101 |
| 2014-10-28 | 1,084 | 1,101 | 1,082 | 1,096 | 227,100 | 1,096 |
| 2014-10-27 | 1,085 | 1,101 | 1,082 | 1,085 | 281,500 | 1,085 |
| 2014-10-24 | 1,085 | 1,090 | 1,071 | 1,074 | 196,600 | 1,074 |
| 2014-10-23 | 1,063 | 1,078 | 1,056 | 1,069 | 300,900 | 1,069 |
| 2014-10-22 | 1,061 | 1,070 | 1,050 | 1,061 | 395,600 | 1,061 |
| 2014-10-21 | 1,083 | 1,083 | 1,042 | 1,049 | 315,800 | 1,049 |
| 2014-10-20 | 1,060 | 1,076 | 1,052 | 1,076 | 277,800 | 1,076 |
| 2014-10-17 | 1,054 | 1,063 | 1,030 | 1,035 | 309,300 | 1,035 |
| 2014-10-16 | 1,074 | 1,081 | 1,050 | 1,053 | 335,800 | 1,053 |
| 2014-10-15 | 1,085 | 1,101 | 1,073 | 1,099 | 345,200 | 1,099 |
| 2014-10-14 | 1,101 | 1,115 | 1,075 | 1,077 | 374,800 | 1,077 |
| 2014-10-10 | 1,121 | 1,129 | 1,117 | 1,127 | 288,300 | 1,127 |
| 2014-10-09 | 1,142 | 1,151 | 1,125 | 1,137 | 410,800 | 1,137 |
| 2014-10-08 | 1,148 | 1,155 | 1,136 | 1,139 | 312,300 | 1,139 |
| 2014-10-07 | 1,173 | 1,177 | 1,155 | 1,156 | 296,500 | 1,156 |
| 2014-10-06 | 1,176 | 1,179 | 1,161 | 1,164 | 333,100 | 1,164 |
| 2014-10-03 | 1,152 | 1,167 | 1,148 | 1,156 | 259,600 | 1,156 |
| 2014-10-02 | 1,184 | 1,184 | 1,154 | 1,154 | 384,400 | 1,154 |
| 2014-10-01 | 1,203 | 1,212 | 1,190 | 1,190 | 346,900 | 1,190 |
| 2014-09-30 | 1,230 | 1,239 | 1,200 | 1,209 | 427,700 | 1,209 |
| 2014-09-29 | 1,235 | 1,255 | 1,217 | 1,227 | 1,116,500 | 1,227 |
| 2014-09-26 | 1,201 | 1,211 | 1,181 | 1,191 | 485,200 | 1,191 |
| 2014-09-25 | 1,241 | 1,249 | 1,223 | 1,230 | 549,600 | 1,230 |
| 2014-09-24 | 1,248 | 1,249 | 1,234 | 1,245 | 195,800 | 1,245 |
| 2014-09-22 | 1,252 | 1,258 | 1,238 | 1,248 | 171,600 | 1,248 |
| 2014-09-19 | 1,249 | 1,258 | 1,241 | 1,256 | 306,700 | 1,256 |
| 2014-09-18 | 1,236 | 1,251 | 1,233 | 1,249 | 340,900 | 1,249 |
| 2014-09-17 | 1,235 | 1,240 | 1,224 | 1,227 | 207,000 | 1,227 |
| 2014-09-16 | 1,221 | 1,240 | 1,217 | 1,236 | 268,500 | 1,236 |
| 2014-09-12 | 1,219 | 1,236 | 1,219 | 1,228 | 328,100 | 1,228 |
| 2014-09-11 | 1,255 | 1,255 | 1,220 | 1,225 | 296,800 | 1,225 |
| 2014-09-10 | 1,247 | 1,254 | 1,236 | 1,248 | 245,500 | 1,248 |
| 2014-09-09 | 1,256 | 1,256 | 1,231 | 1,233 | 145,400 | 1,233 |
| 2014-09-08 | 1,235 | 1,255 | 1,227 | 1,250 | 310,100 | 1,250 |
| 2014-09-05 | 1,251 | 1,251 | 1,219 | 1,223 | 287,600 | 1,223 |
| 2014-09-04 | 1,235 | 1,254 | 1,227 | 1,246 | 273,800 | 1,246 |
| 2014-09-03 | 1,255 | 1,257 | 1,234 | 1,237 | 160,200 | 1,237 |
| 2014-09-02 | 1,250 | 1,255 | 1,236 | 1,243 | 315,600 | 1,243 |
| 2014-09-01 | 1,239 | 1,259 | 1,233 | 1,247 | 418,700 | 1,247 |
| 2014-08-29 | 1,232 | 1,243 | 1,230 | 1,234 | 135,200 | 1,234 |
| 2014-08-28 | 1,236 | 1,248 | 1,230 | 1,238 | 216,200 | 1,238 |
| 2014-08-27 | 1,224 | 1,252 | 1,224 | 1,238 | 380,300 | 1,238 |
| 2014-08-26 | 1,240 | 1,240 | 1,220 | 1,225 | 178,000 | 1,225 |
| 2014-08-25 | 1,232 | 1,243 | 1,223 | 1,229 | 307,600 | 1,229 |
| 2014-08-22 | 1,220 | 1,220 | 1,206 | 1,212 | 206,600 | 1,212 |
| 2014-08-21 | 1,212 | 1,253 | 1,205 | 1,214 | 723,100 | 1,214 |
| 2014-08-20 | 1,207 | 1,212 | 1,195 | 1,198 | 122,200 | 1,198 |
| 2014-08-19 | 1,185 | 1,208 | 1,180 | 1,207 | 246,100 | 1,207 |
| 2014-08-18 | 1,175 | 1,181 | 1,171 | 1,175 | 143,400 | 1,175 |
| 2014-08-15 | 1,186 | 1,195 | 1,171 | 1,175 | 216,600 | 1,175 |
| 2014-08-14 | 1,172 | 1,193 | 1,165 | 1,186 | 368,000 | 1,186 |
| 2014-08-13 | 1,164 | 1,178 | 1,161 | 1,173 | 501,800 | 1,173 |
| 2014-08-12 | 1,196 | 1,207 | 1,176 | 1,178 | 396,100 | 1,178 |
| 2014-08-11 | 1,205 | 1,208 | 1,183 | 1,197 | 385,700 | 1,197 |
| 2014-08-08 | 1,202 | 1,224 | 1,190 | 1,195 | 678,400 | 1,195 |
| 2014-08-07 | 1,231 | 1,234 | 1,202 | 1,208 | 472,600 | 1,208 |
| 2014-08-06 | 1,248 | 1,252 | 1,218 | 1,237 | 410,200 | 1,237 |
| 2014-08-05 | 1,230 | 1,282 | 1,210 | 1,254 | 1,518,400 | 1,254 |
| 2014-08-04 | 1,234 | 1,234 | 1,215 | 1,219 | 277,600 | 1,219 |
| 2014-08-01 | 1,214 | 1,237 | 1,212 | 1,233 | 232,000 | 1,233 |
| 2014-07-31 | 1,238 | 1,242 | 1,229 | 1,233 | 168,300 | 1,233 |
| 2014-07-30 | 1,223 | 1,242 | 1,221 | 1,232 | 239,900 | 1,232 |
| 2014-07-29 | 1,219 | 1,241 | 1,219 | 1,233 | 200,600 | 1,233 |
| 2014-07-28 | 1,248 | 1,255 | 1,224 | 1,226 | 583,900 | 1,226 |
| 2014-07-25 | 1,236 | 1,240 | 1,220 | 1,238 | 391,800 | 1,238 |
| 2014-07-24 | 1,221 | 1,255 | 1,218 | 1,228 | 906,100 | 1,228 |
| 2014-07-23 | 1,209 | 1,219 | 1,203 | 1,211 | 310,700 | 1,211 |
| 2014-07-22 | 1,199 | 1,205 | 1,188 | 1,201 | 342,000 | 1,201 |
| 2014-07-18 | 1,174 | 1,203 | 1,170 | 1,187 | 321,700 | 1,187 |
| 2014-07-17 | 1,199 | 1,199 | 1,184 | 1,193 | 244,600 | 1,193 |
| 2014-07-16 | 1,176 | 1,197 | 1,175 | 1,193 | 266,300 | 1,193 |
| 2014-07-15 | 1,184 | 1,186 | 1,172 | 1,179 | 252,500 | 1,179 |
| 2014-07-14 | 1,168 | 1,182 | 1,163 | 1,182 | 183,900 | 1,182 |
| 2014-07-11 | 1,169 | 1,176 | 1,156 | 1,173 | 241,400 | 1,173 |
| 2014-07-10 | 1,188 | 1,192 | 1,175 | 1,179 | 197,400 | 1,179 |
| 2014-07-09 | 1,174 | 1,187 | 1,166 | 1,186 | 212,400 | 1,186 |
| 2014-07-08 | 1,200 | 1,202 | 1,185 | 1,188 | 266,000 | 1,188 |
| 2014-07-07 | 1,216 | 1,217 | 1,202 | 1,210 | 225,500 | 1,210 |
| 2014-07-04 | 1,220 | 1,225 | 1,211 | 1,215 | 147,900 | 1,215 |
| 2014-07-03 | 1,203 | 1,220 | 1,198 | 1,218 | 187,100 | 1,218 |
| 2014-07-02 | 1,216 | 1,218 | 1,201 | 1,203 | 142,000 | 1,203 |
| 2014-07-01 | 1,202 | 1,230 | 1,201 | 1,211 | 304,800 | 1,211 |
| 2014-06-30 | 1,200 | 1,204 | 1,187 | 1,203 | 326,000 | 1,203 |
| 2014-06-27 | 1,210 | 1,211 | 1,181 | 1,200 | 336,800 | 1,200 |
| 2014-06-26 | 1,216 | 1,229 | 1,208 | 1,211 | 147,200 | 1,211 |
| 2014-06-25 | 1,228 | 1,232 | 1,209 | 1,216 | 259,900 | 1,216 |
| 2014-06-24 | 1,238 | 1,260 | 1,213 | 1,228 | 760,500 | 1,228 |
| 2014-06-23 | 1,218 | 1,234 | 1,213 | 1,225 | 260,400 | 1,225 |
| 2014-06-20 | 1,235 | 1,237 | 1,200 | 1,202 | 585,700 | 1,202 |
| 2014-06-19 | 1,258 | 1,258 | 1,228 | 1,239 | 445,100 | 1,239 |
| 2014-06-18 | 1,230 | 1,259 | 1,221 | 1,254 | 538,500 | 1,254 |
| 2014-06-17 | 1,219 | 1,237 | 1,216 | 1,223 | 377,800 | 1,223 |
| 2014-06-16 | 1,215 | 1,220 | 1,198 | 1,210 | 188,200 | 1,210 |
| 2014-06-13 | 1,180 | 1,214 | 1,180 | 1,209 | 252,200 | 1,209 |
| 2014-06-12 | 1,189 | 1,213 | 1,185 | 1,201 | 388,300 | 1,201 |
| 2014-06-11 | 1,194 | 1,202 | 1,172 | 1,187 | 396,000 | 1,187 |
| 2014-06-10 | 1,205 | 1,211 | 1,180 | 1,194 | 380,000 | 1,194 |
| 2014-06-09 | 1,219 | 1,219 | 1,194 | 1,201 | 140,000 | 1,201 |
| 2014-06-06 | 1,217 | 1,218 | 1,201 | 1,208 | 190,000 | 1,208 |
| 2014-06-05 | 1,229 | 1,230 | 1,194 | 1,207 | 326,200 | 1,207 |
| 2014-06-04 | 1,240 | 1,240 | 1,213 | 1,220 | 310,700 | 1,220 |
| 2014-06-03 | 1,250 | 1,256 | 1,225 | 1,241 | 554,200 | 1,241 |
| 2014-06-02 | 1,236 | 1,236 | 1,204 | 1,234 | 555,200 | 1,234 |
| 2014-05-30 | 1,166 | 1,183 | 1,163 | 1,178 | 309,000 | 1,178 |
| 2014-05-29 | 1,147 | 1,168 | 1,137 | 1,160 | 221,600 | 1,160 |
| 2014-05-28 | 1,161 | 1,170 | 1,142 | 1,147 | 309,700 | 1,147 |
| 2014-05-27 | 1,161 | 1,183 | 1,159 | 1,162 | 183,900 | 1,162 |
| 2014-05-26 | 1,157 | 1,159 | 1,142 | 1,158 | 121,200 | 1,158 |
| 2014-05-23 | 1,128 | 1,158 | 1,123 | 1,141 | 139,600 | 1,141 |
| 2014-05-22 | 1,111 | 1,131 | 1,100 | 1,124 | 164,800 | 1,124 |
| 2014-05-21 | 1,108 | 1,111 | 1,088 | 1,099 | 207,700 | 1,099 |
| 2014-05-20 | 1,143 | 1,143 | 1,119 | 1,123 | 98,500 | 1,123 |
| 2014-05-19 | 1,146 | 1,156 | 1,124 | 1,126 | 121,200 | 1,126 |
| 2014-05-16 | 1,155 | 1,163 | 1,146 | 1,154 | 211,900 | 1,154 |
| 2014-05-15 | 1,157 | 1,183 | 1,151 | 1,180 | 251,000 | 1,180 |
| 2014-05-14 | 1,153 | 1,164 | 1,133 | 1,158 | 283,700 | 1,158 |
| 2014-05-13 | 1,186 | 1,214 | 1,135 | 1,151 | 736,300 | 1,151 |
| 2014-05-12 | 1,185 | 1,203 | 1,168 | 1,180 | 609,400 | 1,180 |
| 2014-05-09 | 1,200 | 1,245 | 1,163 | 1,185 | 1,227,500 | 1,185 |
| 2014-05-08 | 1,128 | 1,144 | 1,117 | 1,132 | 200,900 | 1,132 |
| 2014-05-07 | 1,159 | 1,165 | 1,123 | 1,134 | 263,000 | 1,134 |
| 2014-05-02 | 1,172 | 1,177 | 1,153 | 1,159 | 250,700 | 1,159 |
| 2014-05-01 | 1,155 | 1,169 | 1,145 | 1,164 | 222,600 | 1,164 |
| 2014-04-30 | 1,140 | 1,154 | 1,135 | 1,144 | 360,000 | 1,144 |
| 2014-04-28 | 1,135 | 1,148 | 1,114 | 1,135 | 376,900 | 1,135 |
| 2014-04-25 | 1,141 | 1,174 | 1,125 | 1,159 | 325,400 | 1,159 |
| 2014-04-24 | 1,140 | 1,148 | 1,116 | 1,135 | 256,500 | 1,135 |
| 2014-04-23 | 1,122 | 1,154 | 1,122 | 1,142 | 203,100 | 1,142 |
| 2014-04-22 | 1,133 | 1,137 | 1,112 | 1,113 | 169,500 | 1,113 |
| 2014-04-21 | 1,113 | 1,139 | 1,110 | 1,127 | 173,700 | 1,127 |
| 2014-04-18 | 1,141 | 1,145 | 1,102 | 1,113 | 361,600 | 1,113 |
| 2014-04-17 | 1,126 | 1,141 | 1,125 | 1,132 | 257,900 | 1,132 |
| 2014-04-16 | 1,097 | 1,135 | 1,097 | 1,122 | 404,700 | 1,122 |
| 2014-04-15 | 1,093 | 1,104 | 1,071 | 1,084 | 431,400 | 1,084 |
| 2014-04-14 | 1,070 | 1,111 | 1,070 | 1,093 | 236,200 | 1,093 |
| 2014-04-11 | 1,077 | 1,098 | 1,061 | 1,085 | 358,500 | 1,085 |
| 2014-04-10 | 1,110 | 1,128 | 1,107 | 1,111 | 282,600 | 1,111 |
| 2014-04-09 | 1,122 | 1,128 | 1,094 | 1,096 | 364,500 | 1,096 |
| 2014-04-08 | 1,123 | 1,144 | 1,120 | 1,136 | 250,800 | 1,136 |
| 2014-04-07 | 1,163 | 1,171 | 1,139 | 1,142 | 300,800 | 1,142 |
| 2014-04-04 | 1,173 | 1,190 | 1,168 | 1,172 | 236,400 | 1,172 |
| 2014-04-03 | 1,180 | 1,198 | 1,177 | 1,181 | 550,200 | 1,181 |
| 2014-04-02 | 1,144 | 1,172 | 1,144 | 1,163 | 434,200 | 1,163 |
| 2014-04-01 | 1,150 | 1,162 | 1,137 | 1,142 | 412,100 | 1,142 |
| 2014-03-31 | 1,145 | 1,149 | 1,127 | 1,146 | 379,700 | 1,146 |
| 2014-03-28 | 1,110 | 1,136 | 1,102 | 1,132 | 487,900 | 1,132 |
| 2014-03-27 | 1,100 | 1,110 | 1,078 | 1,108 | 475,300 | 1,108 |
| 2014-03-26 | 1,105 | 1,124 | 1,105 | 1,115 | 356,100 | 1,115 |
| 2014-03-25 | 1,115 | 1,129 | 1,101 | 1,103 | 501,200 | 1,103 |
| 2014-03-24 | 1,112 | 1,140 | 1,101 | 1,117 | 698,400 | 1,117 |
| 2014-03-20 | 1,134 | 1,149 | 1,113 | 1,113 | 647,000 | 1,113 |
| 2014-03-19 | 1,124 | 1,134 | 1,105 | 1,113 | 407,700 | 1,113 |
| 2014-03-18 | 1,131 | 1,132 | 1,119 | 1,124 | 468,900 | 1,124 |
| 2014-03-17 | 1,105 | 1,143 | 1,105 | 1,128 | 579,900 | 1,128 |
| 2014-03-14 | 1,147 | 1,150 | 1,112 | 1,117 | 1,006,100 | 1,117 |
| 2014-03-13 | 1,167 | 1,198 | 1,167 | 1,190 | 814,700 | 1,190 |
| 2014-03-12 | 1,172 | 1,180 | 1,160 | 1,165 | 710,900 | 1,165 |
| 2014-03-11 | 1,215 | 1,235 | 1,177 | 1,183 | 1,164,900 | 1,183 |
| 2014-03-10 | 1,225 | 1,241 | 1,203 | 1,212 | 1,130,900 | 1,212 |
| 2014-03-07 | 1,285 | 1,295 | 1,213 | 1,225 | 1,567,000 | 1,225 |
| 2014-03-06 | 1,224 | 1,266 | 1,220 | 1,255 | 281,800 | 1,255 |
| 2014-03-05 | 1,261 | 1,267 | 1,217 | 1,224 | 400,300 | 1,224 |
| 2014-03-04 | 1,234 | 1,260 | 1,232 | 1,253 | 317,900 | 1,253 |
| 2014-03-03 | 1,265 | 1,291 | 1,224 | 1,249 | 360,400 | 1,249 |
| 2014-02-28 | 1,308 | 1,312 | 1,282 | 1,291 | 140,600 | 1,291 |
| 2014-02-27 | 1,314 | 1,325 | 1,301 | 1,305 | 344,400 | 1,305 |
| 2014-02-26 | 1,323 | 1,334 | 1,305 | 1,314 | 218,300 | 1,314 |
| 2014-02-25 | 1,323 | 1,329 | 1,295 | 1,328 | 272,600 | 1,328 |
| 2014-02-24 | 1,320 | 1,340 | 1,300 | 1,310 | 233,100 | 1,310 |
| 2014-02-21 | 1,287 | 1,314 | 1,282 | 1,307 | 137,000 | 1,307 |
| 2014-02-20 | 1,285 | 1,290 | 1,255 | 1,279 | 305,600 | 1,279 |
| 2014-02-19 | 1,303 | 1,329 | 1,285 | 1,300 | 351,700 | 1,300 |
| 2014-02-18 | 1,233 | 1,308 | 1,233 | 1,302 | 381,000 | 1,302 |
| 2014-02-17 | 1,216 | 1,246 | 1,205 | 1,230 | 336,100 | 1,230 |
| 2014-02-14 | 1,228 | 1,231 | 1,200 | 1,210 | 262,200 | 1,210 |
| 2014-02-13 | 1,265 | 1,265 | 1,211 | 1,224 | 283,900 | 1,224 |
| 2014-02-12 | 1,271 | 1,273 | 1,250 | 1,264 | 185,500 | 1,264 |
| 2014-02-10 | 1,271 | 1,274 | 1,252 | 1,259 | 165,300 | 1,259 |
| 2014-02-07 | 1,257 | 1,264 | 1,223 | 1,236 | 257,100 | 1,236 |
| 2014-02-06 | 1,240 | 1,259 | 1,213 | 1,227 | 326,700 | 1,227 |
| 2014-02-05 | 1,230 | 1,244 | 1,205 | 1,240 | 382,400 | 1,240 |
| 2014-02-04 | 1,239 | 1,244 | 1,197 | 1,215 | 513,100 | 1,215 |
| 2014-02-03 | 1,275 | 1,279 | 1,244 | 1,253 | 265,200 | 1,253 |
| 2014-01-31 | 1,316 | 1,328 | 1,270 | 1,296 | 237,600 | 1,296 |
| 2014-01-30 | 1,297 | 1,310 | 1,290 | 1,307 | 298,400 | 1,307 |
| 2014-01-29 | 1,305 | 1,335 | 1,303 | 1,333 | 257,200 | 1,333 |
| 2014-01-28 | 1,327 | 1,329 | 1,275 | 1,275 | 307,800 | 1,275 |
| 2014-01-27 | 1,285 | 1,327 | 1,285 | 1,313 | 285,800 | 1,313 |
| 2014-01-24 | 1,329 | 1,357 | 1,313 | 1,331 | 304,200 | 1,331 |
| 2014-01-23 | 1,353 | 1,363 | 1,344 | 1,348 | 202,000 | 1,348 |
| 2014-01-22 | 1,362 | 1,366 | 1,341 | 1,358 | 299,600 | 1,358 |
| 2014-01-21 | 1,354 | 1,377 | 1,345 | 1,352 | 313,300 | 1,352 |
| 2014-01-20 | 1,350 | 1,364 | 1,323 | 1,341 | 222,400 | 1,341 |
| 2014-01-17 | 1,371 | 1,378 | 1,356 | 1,362 | 133,200 | 1,362 |
| 2014-01-16 | 1,381 | 1,389 | 1,367 | 1,371 | 321,500 | 1,371 |
| 2014-01-15 | 1,375 | 1,381 | 1,357 | 1,379 | 496,200 | 1,379 |
| 2014-01-14 | 1,356 | 1,359 | 1,326 | 1,340 | 403,000 | 1,340 |
| 2014-01-10 | 1,301 | 1,374 | 1,301 | 1,372 | 709,300 | 1,372 |
| 2014-01-09 | 1,329 | 1,329 | 1,288 | 1,300 | 290,800 | 1,300 |
| 2014-01-08 | 1,306 | 1,319 | 1,293 | 1,319 | 211,000 | 1,319 |
| 2014-01-07 | 1,300 | 1,330 | 1,292 | 1,300 | 318,300 | 1,300 |
| 2014-01-06 | 1,324 | 1,325 | 1,287 | 1,298 | 473,900 | 1,298 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
