6383 (株)ダイフク 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 | 1,363 | 1,375 | 1,355 | 1,356 | 382,200 | 452 |
| 2014-12-29 | 1,398 | 1,403 | 1,351 | 1,369 | 609,000 | 456.33 |
| 2014-12-26 | 1,355 | 1,388 | 1,355 | 1,385 | 391,700 | 461.67 |
| 2014-12-25 | 1,365 | 1,373 | 1,355 | 1,362 | 237,300 | 454 |
| 2014-12-24 | 1,374 | 1,383 | 1,361 | 1,365 | 338,400 | 455 |
| 2014-12-22 | 1,353 | 1,364 | 1,347 | 1,362 | 400,300 | 454 |
| 2014-12-19 | 1,367 | 1,376 | 1,341 | 1,353 | 613,200 | 451 |
| 2014-12-18 | 1,318 | 1,345 | 1,318 | 1,326 | 534,700 | 442 |
| 2014-12-17 | 1,259 | 1,306 | 1,258 | 1,299 | 792,300 | 433 |
| 2014-12-16 | 1,291 | 1,298 | 1,258 | 1,260 | 1,037,900 | 420 |
| 2014-12-15 | 1,349 | 1,350 | 1,322 | 1,325 | 338,000 | 441.67 |
| 2014-12-12 | 1,332 | 1,382 | 1,332 | 1,357 | 1,022,800 | 452.33 |
| 2014-12-11 | 1,325 | 1,361 | 1,325 | 1,345 | 832,200 | 448.33 |
| 2014-12-10 | 1,371 | 1,382 | 1,355 | 1,362 | 586,000 | 454 |
| 2014-12-09 | 1,396 | 1,427 | 1,386 | 1,404 | 672,600 | 468 |
| 2014-12-08 | 1,463 | 1,463 | 1,413 | 1,416 | 857,300 | 472 |
| 2014-12-05 | 1,380 | 1,436 | 1,380 | 1,434 | 2,054,500 | 478 |
| 2014-12-04 | 1,333 | 1,367 | 1,326 | 1,367 | 1,074,200 | 455.67 |
| 2014-12-03 | 1,315 | 1,331 | 1,303 | 1,321 | 782,400 | 440.33 |
| 2014-12-02 | 1,295 | 1,313 | 1,282 | 1,311 | 649,100 | 437 |
| 2014-12-01 | 1,252 | 1,293 | 1,242 | 1,292 | 705,600 | 430.67 |
| 2014-11-28 | 1,256 | 1,271 | 1,245 | 1,256 | 901,100 | 418.67 |
| 2014-11-27 | 1,273 | 1,276 | 1,260 | 1,264 | 497,900 | 421.33 |
| 2014-11-26 | 1,284 | 1,295 | 1,277 | 1,279 | 548,400 | 426.33 |
| 2014-11-25 | 1,285 | 1,298 | 1,272 | 1,284 | 1,064,200 | 428 |
| 2014-11-21 | 1,279 | 1,298 | 1,262 | 1,298 | 793,800 | 432.67 |
| 2014-11-20 | 1,280 | 1,285 | 1,261 | 1,271 | 391,900 | 423.67 |
| 2014-11-19 | 1,264 | 1,292 | 1,264 | 1,285 | 558,200 | 428.33 |
| 2014-11-18 | 1,263 | 1,277 | 1,254 | 1,273 | 587,600 | 424.33 |
| 2014-11-17 | 1,291 | 1,295 | 1,260 | 1,262 | 472,600 | 420.67 |
| 2014-11-14 | 1,315 | 1,315 | 1,277 | 1,300 | 588,100 | 433.33 |
| 2014-11-13 | 1,286 | 1,303 | 1,276 | 1,297 | 704,900 | 432.33 |
| 2014-11-12 | 1,295 | 1,317 | 1,277 | 1,287 | 895,300 | 429 |
| 2014-11-11 | 1,295 | 1,309 | 1,285 | 1,309 | 460,700 | 436.33 |
| 2014-11-10 | 1,280 | 1,296 | 1,272 | 1,293 | 528,300 | 431 |
| 2014-11-07 | 1,269 | 1,286 | 1,263 | 1,282 | 519,400 | 427.33 |
| 2014-11-06 | 1,271 | 1,288 | 1,261 | 1,262 | 746,300 | 420.67 |
| 2014-11-05 | 1,286 | 1,292 | 1,252 | 1,271 | 835,500 | 423.67 |
| 2014-11-04 | 1,320 | 1,328 | 1,280 | 1,287 | 1,399,500 | 429 |
| 2014-10-31 | 1,236 | 1,281 | 1,223 | 1,268 | 3,032,300 | 422.67 |
| 2014-10-30 | 1,119 | 1,126 | 1,104 | 1,116 | 1,016,000 | 372 |
| 2014-10-29 | 1,134 | 1,134 | 1,108 | 1,116 | 613,400 | 372 |
| 2014-10-28 | 1,120 | 1,123 | 1,103 | 1,117 | 459,300 | 372.33 |
| 2014-10-27 | 1,138 | 1,138 | 1,113 | 1,120 | 374,600 | 373.33 |
| 2014-10-24 | 1,120 | 1,141 | 1,120 | 1,130 | 741,900 | 376.67 |
| 2014-10-23 | 1,110 | 1,113 | 1,098 | 1,105 | 638,400 | 368.33 |
| 2014-10-22 | 1,101 | 1,118 | 1,096 | 1,113 | 722,000 | 371 |
| 2014-10-21 | 1,141 | 1,143 | 1,078 | 1,084 | 1,038,700 | 361.33 |
| 2014-10-20 | 1,124 | 1,147 | 1,121 | 1,141 | 727,200 | 380.33 |
| 2014-10-17 | 1,095 | 1,115 | 1,074 | 1,076 | 1,011,000 | 358.67 |
| 2014-10-16 | 1,098 | 1,107 | 1,088 | 1,090 | 810,800 | 363.33 |
| 2014-10-15 | 1,120 | 1,138 | 1,102 | 1,118 | 603,800 | 372.67 |
| 2014-10-14 | 1,110 | 1,123 | 1,099 | 1,110 | 1,077,200 | 370 |
| 2014-10-10 | 1,160 | 1,174 | 1,137 | 1,146 | 1,061,200 | 382 |
| 2014-10-09 | 1,227 | 1,231 | 1,185 | 1,190 | 1,549,400 | 396.67 |
| 2014-10-08 | 1,254 | 1,268 | 1,225 | 1,229 | 912,200 | 409.67 |
| 2014-10-07 | 1,307 | 1,312 | 1,285 | 1,292 | 714,500 | 430.67 |
| 2014-10-06 | 1,278 | 1,306 | 1,275 | 1,296 | 770,100 | 432 |
| 2014-10-03 | 1,248 | 1,275 | 1,248 | 1,261 | 500,300 | 420.33 |
| 2014-10-02 | 1,269 | 1,281 | 1,251 | 1,253 | 748,800 | 417.67 |
| 2014-10-01 | 1,292 | 1,317 | 1,292 | 1,299 | 657,900 | 433 |
| 2014-09-30 | 1,304 | 1,304 | 1,279 | 1,289 | 718,400 | 429.67 |
| 2014-09-29 | 1,311 | 1,314 | 1,301 | 1,307 | 433,200 | 435.67 |
| 2014-09-26 | 1,298 | 1,323 | 1,295 | 1,311 | 497,400 | 437 |
| 2014-09-25 | 1,328 | 1,332 | 1,313 | 1,332 | 728,900 | 444 |
| 2014-09-24 | 1,304 | 1,332 | 1,295 | 1,327 | 723,400 | 442.33 |
| 2014-09-22 | 1,340 | 1,348 | 1,312 | 1,328 | 742,200 | 442.67 |
| 2014-09-19 | 1,310 | 1,330 | 1,303 | 1,325 | 1,283,200 | 441.67 |
| 2014-09-18 | 1,304 | 1,329 | 1,299 | 1,313 | 1,192,200 | 437.67 |
| 2014-09-17 | 1,300 | 1,309 | 1,278 | 1,281 | 896,000 | 427 |
| 2014-09-16 | 1,279 | 1,311 | 1,268 | 1,301 | 1,830,700 | 433.67 |
| 2014-09-12 | 1,248 | 1,273 | 1,243 | 1,272 | 1,243,500 | 424 |
| 2014-09-11 | 1,248 | 1,248 | 1,221 | 1,236 | 752,000 | 412 |
| 2014-09-10 | 1,237 | 1,249 | 1,230 | 1,245 | 639,500 | 415 |
| 2014-09-09 | 1,218 | 1,241 | 1,217 | 1,232 | 712,200 | 410.67 |
| 2014-09-08 | 1,216 | 1,221 | 1,193 | 1,203 | 806,800 | 401 |
| 2014-09-05 | 1,218 | 1,220 | 1,180 | 1,202 | 1,233,800 | 400.67 |
| 2014-09-04 | 1,252 | 1,253 | 1,218 | 1,222 | 778,600 | 407.33 |
| 2014-09-03 | 1,268 | 1,274 | 1,252 | 1,256 | 384,400 | 418.67 |
| 2014-09-02 | 1,250 | 1,263 | 1,244 | 1,260 | 451,300 | 420 |
| 2014-09-01 | 1,233 | 1,261 | 1,227 | 1,245 | 456,400 | 415 |
| 2014-08-29 | 1,251 | 1,258 | 1,225 | 1,233 | 812,200 | 411 |
| 2014-08-28 | 1,255 | 1,266 | 1,252 | 1,255 | 439,600 | 418.33 |
| 2014-08-27 | 1,252 | 1,275 | 1,252 | 1,259 | 612,800 | 419.67 |
| 2014-08-26 | 1,255 | 1,262 | 1,246 | 1,247 | 326,700 | 415.67 |
| 2014-08-25 | 1,250 | 1,259 | 1,238 | 1,250 | 724,200 | 416.67 |
| 2014-08-22 | 1,272 | 1,279 | 1,246 | 1,251 | 1,108,000 | 417 |
| 2014-08-21 | 1,251 | 1,275 | 1,234 | 1,259 | 1,240,900 | 419.67 |
| 2014-08-20 | 1,285 | 1,294 | 1,254 | 1,260 | 747,600 | 420 |
| 2014-08-19 | 1,265 | 1,282 | 1,258 | 1,279 | 1,090,600 | 426.33 |
| 2014-08-18 | 1,240 | 1,264 | 1,238 | 1,252 | 899,300 | 417.33 |
| 2014-08-15 | 1,219 | 1,244 | 1,203 | 1,238 | 1,012,200 | 412.67 |
| 2014-08-14 | 1,220 | 1,220 | 1,197 | 1,204 | 1,434,700 | 401.33 |
| 2014-08-13 | 1,242 | 1,255 | 1,205 | 1,218 | 2,136,300 | 406 |
| 2014-08-12 | 1,294 | 1,318 | 1,244 | 1,253 | 1,661,600 | 417.67 |
| 2014-08-11 | 1,242 | 1,264 | 1,208 | 1,264 | 2,000,200 | 421.33 |
| 2014-08-08 | 1,381 | 1,392 | 1,340 | 1,352 | 615,900 | 450.67 |
| 2014-08-07 | 1,376 | 1,391 | 1,365 | 1,385 | 505,400 | 461.67 |
| 2014-08-06 | 1,379 | 1,383 | 1,365 | 1,372 | 449,300 | 457.33 |
| 2014-08-05 | 1,401 | 1,407 | 1,388 | 1,388 | 564,000 | 462.67 |
| 2014-08-04 | 1,415 | 1,422 | 1,398 | 1,407 | 515,000 | 469 |
| 2014-08-01 | 1,420 | 1,436 | 1,415 | 1,422 | 332,100 | 474 |
| 2014-07-31 | 1,451 | 1,455 | 1,435 | 1,438 | 502,500 | 479.33 |
| 2014-07-30 | 1,441 | 1,455 | 1,437 | 1,446 | 360,100 | 482 |
| 2014-07-29 | 1,452 | 1,455 | 1,427 | 1,437 | 479,900 | 479 |
| 2014-07-28 | 1,441 | 1,455 | 1,435 | 1,451 | 367,400 | 483.67 |
| 2014-07-25 | 1,422 | 1,453 | 1,422 | 1,442 | 457,500 | 480.67 |
| 2014-07-24 | 1,445 | 1,447 | 1,412 | 1,427 | 479,100 | 475.67 |
| 2014-07-23 | 1,441 | 1,464 | 1,441 | 1,447 | 443,400 | 482.33 |
| 2014-07-22 | 1,416 | 1,444 | 1,409 | 1,428 | 588,800 | 476 |
| 2014-07-18 | 1,410 | 1,410 | 1,392 | 1,398 | 388,300 | 466 |
| 2014-07-17 | 1,453 | 1,453 | 1,419 | 1,424 | 216,100 | 474.67 |
| 2014-07-16 | 1,442 | 1,452 | 1,430 | 1,444 | 316,100 | 481.33 |
| 2014-07-15 | 1,431 | 1,468 | 1,419 | 1,442 | 764,900 | 480.67 |
| 2014-07-14 | 1,406 | 1,432 | 1,401 | 1,429 | 386,300 | 476.33 |
| 2014-07-11 | 1,400 | 1,425 | 1,396 | 1,423 | 377,700 | 474.33 |
| 2014-07-10 | 1,450 | 1,459 | 1,423 | 1,423 | 611,900 | 474.33 |
| 2014-07-09 | 1,471 | 1,480 | 1,446 | 1,458 | 576,700 | 486 |
| 2014-07-08 | 1,461 | 1,500 | 1,446 | 1,486 | 678,700 | 495.33 |
| 2014-07-07 | 1,488 | 1,500 | 1,463 | 1,463 | 489,700 | 487.67 |
| 2014-07-04 | 1,482 | 1,492 | 1,465 | 1,491 | 562,300 | 497 |
| 2014-07-03 | 1,460 | 1,480 | 1,456 | 1,478 | 641,400 | 492.67 |
| 2014-07-02 | 1,450 | 1,475 | 1,444 | 1,445 | 534,400 | 481.67 |
| 2014-07-01 | 1,418 | 1,444 | 1,411 | 1,438 | 415,900 | 479.33 |
| 2014-06-30 | 1,428 | 1,432 | 1,410 | 1,420 | 278,600 | 473.33 |
| 2014-06-27 | 1,448 | 1,448 | 1,390 | 1,409 | 600,200 | 469.67 |
| 2014-06-26 | 1,444 | 1,482 | 1,441 | 1,462 | 946,400 | 487.33 |
| 2014-06-25 | 1,450 | 1,473 | 1,423 | 1,424 | 756,500 | 474.67 |
| 2014-06-24 | 1,430 | 1,456 | 1,419 | 1,451 | 976,900 | 483.67 |
| 2014-06-23 | 1,420 | 1,431 | 1,410 | 1,417 | 483,500 | 472.33 |
| 2014-06-20 | 1,409 | 1,418 | 1,398 | 1,410 | 633,800 | 470 |
| 2014-06-19 | 1,395 | 1,403 | 1,384 | 1,399 | 624,900 | 466.33 |
| 2014-06-18 | 1,382 | 1,405 | 1,371 | 1,399 | 457,600 | 466.33 |
| 2014-06-17 | 1,418 | 1,421 | 1,380 | 1,383 | 760,700 | 461 |
| 2014-06-16 | 1,401 | 1,435 | 1,395 | 1,414 | 1,041,200 | 471.33 |
| 2014-06-13 | 1,378 | 1,393 | 1,367 | 1,391 | 643,700 | 463.67 |
| 2014-06-12 | 1,355 | 1,399 | 1,352 | 1,386 | 426,000 | 462 |
| 2014-06-11 | 1,378 | 1,382 | 1,358 | 1,381 | 564,900 | 460.33 |
| 2014-06-10 | 1,406 | 1,415 | 1,385 | 1,386 | 570,500 | 462 |
| 2014-06-09 | 1,411 | 1,417 | 1,395 | 1,404 | 425,800 | 468 |
| 2014-06-06 | 1,390 | 1,405 | 1,377 | 1,400 | 529,600 | 466.67 |
| 2014-06-05 | 1,381 | 1,389 | 1,364 | 1,373 | 463,200 | 457.67 |
| 2014-06-04 | 1,382 | 1,390 | 1,355 | 1,381 | 764,000 | 460.33 |
| 2014-06-03 | 1,348 | 1,404 | 1,347 | 1,388 | 1,403,500 | 462.67 |
| 2014-06-02 | 1,330 | 1,337 | 1,292 | 1,325 | 1,235,400 | 441.67 |
| 2014-05-30 | 1,343 | 1,354 | 1,326 | 1,327 | 998,200 | 442.33 |
| 2014-05-29 | 1,355 | 1,371 | 1,346 | 1,353 | 763,600 | 451 |
| 2014-05-28 | 1,383 | 1,393 | 1,356 | 1,361 | 655,500 | 453.67 |
| 2014-05-27 | 1,365 | 1,389 | 1,362 | 1,368 | 887,800 | 456 |
| 2014-05-26 | 1,345 | 1,373 | 1,341 | 1,369 | 956,000 | 456.33 |
| 2014-05-23 | 1,320 | 1,350 | 1,317 | 1,332 | 1,038,700 | 444 |
| 2014-05-22 | 1,293 | 1,301 | 1,279 | 1,291 | 557,700 | 430.33 |
| 2014-05-21 | 1,250 | 1,290 | 1,244 | 1,285 | 886,700 | 428.33 |
| 2014-05-20 | 1,265 | 1,294 | 1,260 | 1,275 | 934,100 | 425 |
| 2014-05-19 | 1,297 | 1,303 | 1,241 | 1,245 | 728,100 | 415 |
| 2014-05-16 | 1,256 | 1,302 | 1,247 | 1,298 | 1,391,600 | 432.67 |
| 2014-05-15 | 1,248 | 1,285 | 1,222 | 1,283 | 1,738,300 | 427.67 |
| 2014-05-14 | 1,178 | 1,189 | 1,157 | 1,183 | 449,700 | 394.33 |
| 2014-05-13 | 1,173 | 1,188 | 1,154 | 1,162 | 449,000 | 387.33 |
| 2014-05-12 | 1,168 | 1,182 | 1,150 | 1,150 | 598,200 | 383.33 |
| 2014-05-09 | 1,175 | 1,193 | 1,163 | 1,179 | 505,700 | 393 |
| 2014-05-08 | 1,220 | 1,224 | 1,186 | 1,191 | 647,700 | 397 |
| 2014-05-07 | 1,235 | 1,238 | 1,213 | 1,218 | 759,500 | 406 |
| 2014-05-02 | 1,229 | 1,259 | 1,229 | 1,249 | 697,100 | 416.33 |
| 2014-05-01 | 1,176 | 1,227 | 1,176 | 1,225 | 456,000 | 408.33 |
| 2014-04-30 | 1,177 | 1,192 | 1,173 | 1,177 | 375,500 | 392.33 |
| 2014-04-28 | 1,200 | 1,200 | 1,171 | 1,176 | 312,600 | 392 |
| 2014-04-25 | 1,210 | 1,234 | 1,200 | 1,210 | 425,600 | 403.33 |
| 2014-04-24 | 1,220 | 1,223 | 1,192 | 1,203 | 349,300 | 401 |
| 2014-04-23 | 1,215 | 1,226 | 1,208 | 1,220 | 210,800 | 406.67 |
| 2014-04-22 | 1,225 | 1,227 | 1,195 | 1,195 | 384,400 | 398.33 |
| 2014-04-21 | 1,240 | 1,255 | 1,215 | 1,223 | 476,000 | 407.67 |
| 2014-04-18 | 1,225 | 1,241 | 1,221 | 1,233 | 392,200 | 411 |
| 2014-04-17 | 1,223 | 1,245 | 1,214 | 1,232 | 908,000 | 410.67 |
| 2014-04-16 | 1,175 | 1,212 | 1,173 | 1,208 | 478,500 | 402.67 |
| 2014-04-15 | 1,173 | 1,184 | 1,157 | 1,167 | 589,400 | 389 |
| 2014-04-14 | 1,184 | 1,190 | 1,154 | 1,155 | 742,700 | 385 |
| 2014-04-11 | 1,155 | 1,209 | 1,151 | 1,202 | 1,204,200 | 400.67 |
| 2014-04-10 | 1,182 | 1,195 | 1,171 | 1,185 | 966,900 | 395 |
| 2014-04-09 | 1,177 | 1,181 | 1,157 | 1,165 | 739,000 | 388.33 |
| 2014-04-08 | 1,234 | 1,239 | 1,189 | 1,192 | 924,500 | 397.33 |
| 2014-04-07 | 1,231 | 1,260 | 1,226 | 1,244 | 506,800 | 414.67 |
| 2014-04-04 | 1,275 | 1,276 | 1,241 | 1,258 | 1,268,100 | 419.33 |
| 2014-04-03 | 1,306 | 1,309 | 1,282 | 1,287 | 775,500 | 429 |
| 2014-04-02 | 1,308 | 1,329 | 1,288 | 1,305 | 1,269,700 | 435 |
| 2014-04-01 | 1,281 | 1,308 | 1,270 | 1,302 | 1,283,200 | 434 |
| 2014-03-31 | 1,288 | 1,299 | 1,238 | 1,276 | 1,180,000 | 425.33 |
| 2014-03-28 | 1,260 | 1,286 | 1,247 | 1,286 | 1,388,000 | 428.67 |
| 2014-03-27 | 1,249 | 1,279 | 1,201 | 1,278 | 1,748,500 | 426 |
| 2014-03-26 | 1,260 | 1,263 | 1,218 | 1,257 | 1,664,500 | 419 |
| 2014-03-25 | 1,305 | 1,318 | 1,251 | 1,281 | 1,271,000 | 427 |
| 2014-03-24 | 1,326 | 1,356 | 1,296 | 1,300 | 890,500 | 433.33 |
| 2014-03-20 | 1,369 | 1,384 | 1,329 | 1,329 | 591,000 | 443 |
| 2014-03-19 | 1,371 | 1,403 | 1,361 | 1,387 | 663,000 | 462.33 |
| 2014-03-18 | 1,376 | 1,379 | 1,349 | 1,355 | 410,500 | 451.67 |
| 2014-03-17 | 1,379 | 1,394 | 1,325 | 1,336 | 838,500 | 445.33 |
| 2014-03-14 | 1,386 | 1,439 | 1,376 | 1,384 | 1,213,500 | 461.33 |
| 2014-03-13 | 1,399 | 1,447 | 1,395 | 1,438 | 872,000 | 479.33 |
| 2014-03-12 | 1,447 | 1,447 | 1,401 | 1,402 | 905,500 | 467.33 |
| 2014-03-11 | 1,505 | 1,526 | 1,461 | 1,469 | 808,000 | 489.67 |
| 2014-03-10 | 1,447 | 1,507 | 1,447 | 1,501 | 1,297,000 | 500.33 |
| 2014-03-07 | 1,410 | 1,443 | 1,408 | 1,438 | 977,500 | 479.33 |
| 2014-03-06 | 1,389 | 1,402 | 1,368 | 1,397 | 507,000 | 465.67 |
| 2014-03-05 | 1,372 | 1,410 | 1,372 | 1,403 | 860,000 | 467.67 |
| 2014-03-04 | 1,340 | 1,353 | 1,325 | 1,351 | 275,000 | 450.33 |
| 2014-03-03 | 1,336 | 1,352 | 1,324 | 1,341 | 453,500 | 447 |
| 2014-02-28 | 1,375 | 1,375 | 1,347 | 1,363 | 369,000 | 454.33 |
| 2014-02-27 | 1,375 | 1,388 | 1,360 | 1,368 | 531,000 | 456 |
| 2014-02-26 | 1,394 | 1,406 | 1,375 | 1,378 | 709,000 | 459.33 |
| 2014-02-25 | 1,399 | 1,410 | 1,377 | 1,393 | 824,500 | 464.33 |
| 2014-02-24 | 1,379 | 1,409 | 1,373 | 1,388 | 870,000 | 462.67 |
| 2014-02-21 | 1,360 | 1,385 | 1,360 | 1,381 | 761,500 | 460.33 |
| 2014-02-20 | 1,381 | 1,422 | 1,351 | 1,359 | 1,254,000 | 453 |
| 2014-02-19 | 1,401 | 1,413 | 1,359 | 1,374 | 1,262,500 | 458 |
| 2014-02-18 | 1,354 | 1,434 | 1,350 | 1,416 | 2,064,000 | 472 |
| 2014-02-17 | 1,323 | 1,352 | 1,317 | 1,350 | 851,500 | 450 |
| 2014-02-14 | 1,320 | 1,349 | 1,295 | 1,320 | 1,092,000 | 440 |
| 2014-02-13 | 1,295 | 1,343 | 1,291 | 1,307 | 1,585,000 | 435.67 |
| 2014-02-12 | 1,260 | 1,264 | 1,238 | 1,259 | 379,500 | 419.67 |
| 2014-02-10 | 1,242 | 1,256 | 1,229 | 1,248 | 585,500 | 416 |
| 2014-02-07 | 1,206 | 1,217 | 1,187 | 1,213 | 481,000 | 404.33 |
| 2014-02-06 | 1,151 | 1,203 | 1,144 | 1,186 | 583,500 | 395.33 |
| 2014-02-05 | 1,140 | 1,172 | 1,140 | 1,153 | 550,500 | 384.33 |
| 2014-02-04 | 1,128 | 1,159 | 1,116 | 1,125 | 694,000 | 375 |
| 2014-02-03 | 1,203 | 1,215 | 1,182 | 1,183 | 466,000 | 394.33 |
| 2014-01-31 | 1,235 | 1,253 | 1,220 | 1,232 | 425,500 | 410.67 |
| 2014-01-30 | 1,231 | 1,246 | 1,231 | 1,245 | 427,000 | 415 |
| 2014-01-29 | 1,254 | 1,289 | 1,254 | 1,288 | 359,000 | 429.33 |
| 2014-01-28 | 1,230 | 1,260 | 1,230 | 1,231 | 327,500 | 410.33 |
| 2014-01-27 | 1,218 | 1,271 | 1,218 | 1,236 | 568,500 | 412 |
| 2014-01-24 | 1,261 | 1,277 | 1,240 | 1,274 | 527,500 | 424.67 |
| 2014-01-23 | 1,317 | 1,319 | 1,291 | 1,291 | 461,500 | 430.33 |
| 2014-01-22 | 1,299 | 1,313 | 1,291 | 1,311 | 310,500 | 437 |
| 2014-01-21 | 1,333 | 1,333 | 1,294 | 1,299 | 401,500 | 433 |
| 2014-01-20 | 1,302 | 1,335 | 1,286 | 1,331 | 620,500 | 443.67 |
| 2014-01-17 | 1,300 | 1,309 | 1,287 | 1,294 | 480,500 | 431.33 |
| 2014-01-16 | 1,327 | 1,329 | 1,295 | 1,300 | 488,500 | 433.33 |
| 2014-01-15 | 1,282 | 1,311 | 1,261 | 1,310 | 867,000 | 436.67 |
| 2014-01-14 | 1,294 | 1,294 | 1,267 | 1,271 | 596,500 | 423.67 |
| 2014-01-10 | 1,321 | 1,330 | 1,312 | 1,324 | 425,500 | 441.33 |
| 2014-01-09 | 1,337 | 1,344 | 1,310 | 1,322 | 492,000 | 440.67 |
| 2014-01-08 | 1,325 | 1,344 | 1,325 | 1,344 | 347,500 | 448 |
| 2014-01-07 | 1,326 | 1,336 | 1,307 | 1,312 | 380,500 | 437.33 |
| 2014-01-06 | 1,347 | 1,349 | 1,325 | 1,330 | 446,000 | 443.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
