6436 アマノ(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 | 1,274 | 1,274 | 1,245 | 1,245 | 115,900 | 1,245 |
| 2014-12-29 | 1,272 | 1,287 | 1,265 | 1,274 | 82,900 | 1,274 |
| 2014-12-26 | 1,270 | 1,283 | 1,270 | 1,273 | 75,100 | 1,273 |
| 2014-12-25 | 1,273 | 1,279 | 1,264 | 1,275 | 94,000 | 1,275 |
| 2014-12-24 | 1,268 | 1,275 | 1,258 | 1,274 | 147,500 | 1,274 |
| 2014-12-22 | 1,231 | 1,250 | 1,218 | 1,247 | 88,700 | 1,247 |
| 2014-12-19 | 1,250 | 1,256 | 1,224 | 1,237 | 153,000 | 1,237 |
| 2014-12-18 | 1,230 | 1,255 | 1,228 | 1,238 | 191,500 | 1,238 |
| 2014-12-17 | 1,172 | 1,226 | 1,165 | 1,200 | 185,500 | 1,200 |
| 2014-12-16 | 1,170 | 1,188 | 1,170 | 1,177 | 89,400 | 1,177 |
| 2014-12-15 | 1,214 | 1,214 | 1,195 | 1,195 | 112,900 | 1,195 |
| 2014-12-12 | 1,208 | 1,223 | 1,203 | 1,213 | 169,900 | 1,213 |
| 2014-12-11 | 1,210 | 1,225 | 1,183 | 1,218 | 125,900 | 1,218 |
| 2014-12-10 | 1,247 | 1,248 | 1,222 | 1,231 | 137,200 | 1,231 |
| 2014-12-09 | 1,252 | 1,252 | 1,234 | 1,247 | 114,900 | 1,247 |
| 2014-12-08 | 1,272 | 1,273 | 1,254 | 1,257 | 98,700 | 1,257 |
| 2014-12-05 | 1,266 | 1,266 | 1,250 | 1,258 | 106,100 | 1,258 |
| 2014-12-04 | 1,260 | 1,270 | 1,258 | 1,268 | 76,600 | 1,268 |
| 2014-12-03 | 1,271 | 1,277 | 1,257 | 1,260 | 125,600 | 1,260 |
| 2014-12-02 | 1,260 | 1,283 | 1,250 | 1,278 | 171,300 | 1,278 |
| 2014-12-01 | 1,238 | 1,268 | 1,234 | 1,261 | 116,700 | 1,261 |
| 2014-11-28 | 1,223 | 1,246 | 1,223 | 1,242 | 109,100 | 1,242 |
| 2014-11-27 | 1,223 | 1,230 | 1,215 | 1,220 | 57,500 | 1,220 |
| 2014-11-26 | 1,220 | 1,235 | 1,218 | 1,228 | 83,600 | 1,228 |
| 2014-11-25 | 1,229 | 1,236 | 1,218 | 1,228 | 164,300 | 1,228 |
| 2014-11-21 | 1,228 | 1,233 | 1,207 | 1,224 | 209,300 | 1,224 |
| 2014-11-20 | 1,250 | 1,250 | 1,226 | 1,234 | 100,600 | 1,234 |
| 2014-11-19 | 1,231 | 1,249 | 1,231 | 1,234 | 152,700 | 1,234 |
| 2014-11-18 | 1,230 | 1,242 | 1,222 | 1,234 | 203,600 | 1,234 |
| 2014-11-17 | 1,270 | 1,270 | 1,222 | 1,223 | 194,800 | 1,223 |
| 2014-11-14 | 1,259 | 1,270 | 1,248 | 1,270 | 157,600 | 1,270 |
| 2014-11-13 | 1,243 | 1,247 | 1,231 | 1,243 | 135,500 | 1,243 |
| 2014-11-12 | 1,245 | 1,264 | 1,241 | 1,243 | 197,400 | 1,243 |
| 2014-11-11 | 1,225 | 1,243 | 1,222 | 1,234 | 177,100 | 1,234 |
| 2014-11-10 | 1,225 | 1,232 | 1,209 | 1,229 | 101,500 | 1,229 |
| 2014-11-07 | 1,248 | 1,248 | 1,224 | 1,229 | 170,800 | 1,229 |
| 2014-11-06 | 1,235 | 1,256 | 1,214 | 1,230 | 272,000 | 1,230 |
| 2014-11-05 | 1,209 | 1,237 | 1,199 | 1,226 | 284,300 | 1,226 |
| 2014-11-04 | 1,247 | 1,247 | 1,217 | 1,233 | 359,200 | 1,233 |
| 2014-10-31 | 1,179 | 1,214 | 1,171 | 1,212 | 354,400 | 1,212 |
| 2014-10-30 | 1,151 | 1,179 | 1,151 | 1,163 | 543,100 | 1,163 |
| 2014-10-29 | 1,160 | 1,169 | 1,154 | 1,159 | 202,200 | 1,159 |
| 2014-10-28 | 1,133 | 1,153 | 1,127 | 1,149 | 137,900 | 1,149 |
| 2014-10-27 | 1,112 | 1,145 | 1,095 | 1,139 | 388,200 | 1,139 |
| 2014-10-24 | 1,151 | 1,161 | 1,139 | 1,150 | 220,600 | 1,150 |
| 2014-10-23 | 1,133 | 1,155 | 1,125 | 1,150 | 205,000 | 1,150 |
| 2014-10-22 | 1,131 | 1,147 | 1,121 | 1,135 | 155,600 | 1,135 |
| 2014-10-21 | 1,130 | 1,139 | 1,095 | 1,108 | 280,600 | 1,108 |
| 2014-10-20 | 1,130 | 1,135 | 1,122 | 1,133 | 164,300 | 1,133 |
| 2014-10-17 | 1,113 | 1,142 | 1,101 | 1,106 | 269,600 | 1,106 |
| 2014-10-16 | 1,103 | 1,120 | 1,098 | 1,105 | 277,200 | 1,105 |
| 2014-10-15 | 1,126 | 1,136 | 1,113 | 1,129 | 244,500 | 1,129 |
| 2014-10-14 | 1,101 | 1,127 | 1,100 | 1,113 | 190,100 | 1,113 |
| 2014-10-10 | 1,111 | 1,141 | 1,111 | 1,127 | 273,900 | 1,127 |
| 2014-10-09 | 1,155 | 1,156 | 1,119 | 1,123 | 190,500 | 1,123 |
| 2014-10-08 | 1,120 | 1,166 | 1,112 | 1,147 | 361,100 | 1,147 |
| 2014-10-07 | 1,140 | 1,154 | 1,130 | 1,131 | 141,700 | 1,131 |
| 2014-10-06 | 1,151 | 1,161 | 1,134 | 1,150 | 130,000 | 1,150 |
| 2014-10-03 | 1,107 | 1,140 | 1,103 | 1,132 | 290,500 | 1,132 |
| 2014-10-02 | 1,152 | 1,159 | 1,113 | 1,115 | 446,800 | 1,115 |
| 2014-10-01 | 1,165 | 1,182 | 1,152 | 1,155 | 238,000 | 1,155 |
| 2014-09-30 | 1,188 | 1,192 | 1,155 | 1,172 | 274,300 | 1,172 |
| 2014-09-29 | 1,169 | 1,189 | 1,168 | 1,182 | 225,100 | 1,182 |
| 2014-09-26 | 1,155 | 1,163 | 1,138 | 1,158 | 250,600 | 1,158 |
| 2014-09-25 | 1,139 | 1,160 | 1,136 | 1,159 | 274,400 | 1,159 |
| 2014-09-24 | 1,120 | 1,154 | 1,118 | 1,125 | 362,500 | 1,125 |
| 2014-09-22 | 1,133 | 1,134 | 1,115 | 1,129 | 194,400 | 1,129 |
| 2014-09-19 | 1,112 | 1,134 | 1,106 | 1,124 | 517,900 | 1,124 |
| 2014-09-18 | 1,105 | 1,115 | 1,095 | 1,106 | 271,900 | 1,106 |
| 2014-09-17 | 1,126 | 1,130 | 1,110 | 1,113 | 150,200 | 1,113 |
| 2014-09-16 | 1,140 | 1,140 | 1,115 | 1,124 | 222,100 | 1,124 |
| 2014-09-12 | 1,160 | 1,160 | 1,131 | 1,136 | 368,800 | 1,136 |
| 2014-09-11 | 1,213 | 1,219 | 1,160 | 1,168 | 290,100 | 1,168 |
| 2014-09-10 | 1,124 | 1,195 | 1,122 | 1,188 | 331,400 | 1,188 |
| 2014-09-09 | 1,155 | 1,157 | 1,130 | 1,139 | 130,700 | 1,139 |
| 2014-09-08 | 1,160 | 1,165 | 1,151 | 1,158 | 73,700 | 1,158 |
| 2014-09-05 | 1,157 | 1,164 | 1,143 | 1,146 | 72,600 | 1,146 |
| 2014-09-04 | 1,150 | 1,153 | 1,143 | 1,146 | 68,900 | 1,146 |
| 2014-09-03 | 1,145 | 1,159 | 1,145 | 1,150 | 98,500 | 1,150 |
| 2014-09-02 | 1,140 | 1,148 | 1,131 | 1,135 | 111,800 | 1,135 |
| 2014-09-01 | 1,121 | 1,140 | 1,121 | 1,139 | 83,300 | 1,139 |
| 2014-08-29 | 1,131 | 1,139 | 1,119 | 1,123 | 151,800 | 1,123 |
| 2014-08-28 | 1,139 | 1,145 | 1,135 | 1,141 | 72,000 | 1,141 |
| 2014-08-27 | 1,143 | 1,153 | 1,139 | 1,151 | 83,700 | 1,151 |
| 2014-08-26 | 1,150 | 1,150 | 1,132 | 1,137 | 127,900 | 1,137 |
| 2014-08-25 | 1,171 | 1,171 | 1,143 | 1,156 | 116,300 | 1,156 |
| 2014-08-22 | 1,175 | 1,187 | 1,151 | 1,155 | 149,700 | 1,155 |
| 2014-08-21 | 1,163 | 1,166 | 1,147 | 1,165 | 163,800 | 1,165 |
| 2014-08-20 | 1,152 | 1,163 | 1,142 | 1,157 | 180,300 | 1,157 |
| 2014-08-19 | 1,160 | 1,160 | 1,142 | 1,147 | 170,700 | 1,147 |
| 2014-08-18 | 1,145 | 1,159 | 1,144 | 1,150 | 90,900 | 1,150 |
| 2014-08-15 | 1,141 | 1,156 | 1,141 | 1,149 | 118,300 | 1,149 |
| 2014-08-14 | 1,137 | 1,148 | 1,130 | 1,140 | 118,700 | 1,140 |
| 2014-08-13 | 1,130 | 1,144 | 1,122 | 1,137 | 119,600 | 1,137 |
| 2014-08-12 | 1,125 | 1,134 | 1,115 | 1,129 | 150,500 | 1,129 |
| 2014-08-11 | 1,123 | 1,125 | 1,105 | 1,124 | 148,400 | 1,124 |
| 2014-08-08 | 1,105 | 1,119 | 1,091 | 1,104 | 211,100 | 1,104 |
| 2014-08-07 | 1,100 | 1,121 | 1,087 | 1,120 | 258,600 | 1,120 |
| 2014-08-06 | 1,103 | 1,115 | 1,100 | 1,104 | 282,300 | 1,104 |
| 2014-08-05 | 1,093 | 1,111 | 1,093 | 1,103 | 310,400 | 1,103 |
| 2014-08-04 | 1,097 | 1,100 | 1,076 | 1,093 | 281,900 | 1,093 |
| 2014-08-01 | 1,028 | 1,149 | 1,027 | 1,109 | 759,500 | 1,109 |
| 2014-07-31 | 1,233 | 1,234 | 1,193 | 1,208 | 253,300 | 1,208 |
| 2014-07-30 | 1,240 | 1,241 | 1,215 | 1,224 | 305,100 | 1,224 |
| 2014-07-29 | 1,217 | 1,236 | 1,211 | 1,234 | 158,000 | 1,234 |
| 2014-07-28 | 1,203 | 1,222 | 1,199 | 1,218 | 173,400 | 1,218 |
| 2014-07-25 | 1,200 | 1,206 | 1,184 | 1,203 | 217,200 | 1,203 |
| 2014-07-24 | 1,185 | 1,200 | 1,176 | 1,185 | 298,600 | 1,185 |
| 2014-07-23 | 1,185 | 1,188 | 1,176 | 1,182 | 153,900 | 1,182 |
| 2014-07-22 | 1,177 | 1,185 | 1,170 | 1,179 | 201,700 | 1,179 |
| 2014-07-18 | 1,178 | 1,178 | 1,160 | 1,172 | 190,900 | 1,172 |
| 2014-07-17 | 1,177 | 1,181 | 1,165 | 1,177 | 251,500 | 1,177 |
| 2014-07-16 | 1,168 | 1,176 | 1,156 | 1,168 | 243,400 | 1,168 |
| 2014-07-15 | 1,192 | 1,244 | 1,169 | 1,177 | 727,200 | 1,177 |
| 2014-07-14 | 1,162 | 1,178 | 1,155 | 1,176 | 172,400 | 1,176 |
| 2014-07-11 | 1,158 | 1,162 | 1,142 | 1,157 | 196,400 | 1,157 |
| 2014-07-10 | 1,190 | 1,191 | 1,155 | 1,160 | 316,200 | 1,160 |
| 2014-07-09 | 1,184 | 1,184 | 1,168 | 1,182 | 172,900 | 1,182 |
| 2014-07-08 | 1,169 | 1,190 | 1,165 | 1,183 | 288,500 | 1,183 |
| 2014-07-07 | 1,164 | 1,170 | 1,158 | 1,164 | 126,000 | 1,164 |
| 2014-07-04 | 1,148 | 1,158 | 1,144 | 1,153 | 93,000 | 1,153 |
| 2014-07-03 | 1,146 | 1,150 | 1,140 | 1,148 | 104,400 | 1,148 |
| 2014-07-02 | 1,144 | 1,148 | 1,135 | 1,141 | 139,600 | 1,141 |
| 2014-07-01 | 1,160 | 1,165 | 1,140 | 1,148 | 225,300 | 1,148 |
| 2014-06-30 | 1,124 | 1,156 | 1,124 | 1,155 | 296,000 | 1,155 |
| 2014-06-27 | 1,118 | 1,125 | 1,104 | 1,115 | 166,500 | 1,115 |
| 2014-06-26 | 1,125 | 1,129 | 1,116 | 1,118 | 82,200 | 1,118 |
| 2014-06-25 | 1,111 | 1,122 | 1,111 | 1,117 | 65,700 | 1,117 |
| 2014-06-24 | 1,110 | 1,122 | 1,102 | 1,118 | 126,500 | 1,118 |
| 2014-06-23 | 1,130 | 1,134 | 1,101 | 1,110 | 197,700 | 1,110 |
| 2014-06-20 | 1,108 | 1,136 | 1,104 | 1,133 | 374,200 | 1,133 |
| 2014-06-19 | 1,101 | 1,115 | 1,101 | 1,108 | 251,000 | 1,108 |
| 2014-06-18 | 1,112 | 1,117 | 1,101 | 1,104 | 168,400 | 1,104 |
| 2014-06-17 | 1,109 | 1,118 | 1,078 | 1,113 | 363,000 | 1,113 |
| 2014-06-16 | 1,055 | 1,104 | 1,052 | 1,102 | 479,800 | 1,102 |
| 2014-06-13 | 1,028 | 1,054 | 1,028 | 1,051 | 162,400 | 1,051 |
| 2014-06-12 | 1,044 | 1,047 | 1,034 | 1,044 | 132,000 | 1,044 |
| 2014-06-11 | 1,035 | 1,051 | 1,034 | 1,050 | 168,600 | 1,050 |
| 2014-06-10 | 1,035 | 1,038 | 1,029 | 1,031 | 173,600 | 1,031 |
| 2014-06-09 | 1,037 | 1,041 | 1,025 | 1,028 | 96,800 | 1,028 |
| 2014-06-06 | 1,022 | 1,032 | 1,020 | 1,024 | 164,400 | 1,024 |
| 2014-06-05 | 1,028 | 1,033 | 1,019 | 1,027 | 149,200 | 1,027 |
| 2014-06-04 | 1,039 | 1,039 | 1,011 | 1,019 | 215,900 | 1,019 |
| 2014-06-03 | 1,033 | 1,046 | 1,026 | 1,040 | 186,600 | 1,040 |
| 2014-06-02 | 1,030 | 1,030 | 1,009 | 1,019 | 115,100 | 1,019 |
| 2014-05-30 | 986 | 1,016 | 983 | 1,012 | 237,500 | 1,012 |
| 2014-05-29 | 986 | 986 | 975 | 982 | 84,300 | 982 |
| 2014-05-28 | 983 | 990 | 978 | 986 | 125,000 | 986 |
| 2014-05-27 | 979 | 987 | 976 | 977 | 74,200 | 977 |
| 2014-05-26 | 974 | 980 | 967 | 980 | 55,700 | 980 |
| 2014-05-23 | 955 | 967 | 954 | 961 | 141,300 | 961 |
| 2014-05-22 | 950 | 957 | 941 | 948 | 163,800 | 948 |
| 2014-05-21 | 951 | 954 | 943 | 948 | 92,600 | 948 |
| 2014-05-20 | 958 | 966 | 950 | 957 | 74,500 | 957 |
| 2014-05-19 | 957 | 959 | 951 | 952 | 94,000 | 952 |
| 2014-05-16 | 960 | 965 | 950 | 957 | 160,400 | 957 |
| 2014-05-15 | 972 | 982 | 965 | 979 | 126,000 | 979 |
| 2014-05-14 | 969 | 983 | 950 | 980 | 158,300 | 980 |
| 2014-05-13 | 957 | 970 | 955 | 969 | 105,300 | 969 |
| 2014-05-12 | 963 | 964 | 946 | 947 | 190,200 | 947 |
| 2014-05-09 | 982 | 990 | 952 | 955 | 268,500 | 955 |
| 2014-05-08 | 945 | 994 | 940 | 983 | 154,700 | 983 |
| 2014-05-07 | 970 | 970 | 950 | 951 | 144,700 | 951 |
| 2014-05-02 | 984 | 994 | 976 | 980 | 71,000 | 980 |
| 2014-05-01 | 989 | 997 | 977 | 997 | 103,600 | 997 |
| 2014-04-30 | 967 | 988 | 967 | 984 | 146,700 | 984 |
| 2014-04-28 | 979 | 979 | 962 | 969 | 111,300 | 969 |
| 2014-04-25 | 986 | 1,004 | 983 | 991 | 70,800 | 991 |
| 2014-04-24 | 989 | 997 | 977 | 985 | 61,600 | 985 |
| 2014-04-23 | 984 | 993 | 984 | 991 | 58,300 | 991 |
| 2014-04-22 | 992 | 995 | 982 | 983 | 66,600 | 983 |
| 2014-04-21 | 994 | 996 | 982 | 986 | 70,100 | 986 |
| 2014-04-18 | 1,000 | 1,000 | 985 | 990 | 55,100 | 990 |
| 2014-04-17 | 1,000 | 1,005 | 988 | 989 | 79,000 | 989 |
| 2014-04-16 | 994 | 1,004 | 994 | 999 | 81,600 | 999 |
| 2014-04-15 | 987 | 994 | 978 | 986 | 182,600 | 986 |
| 2014-04-14 | 974 | 988 | 969 | 977 | 79,200 | 977 |
| 2014-04-11 | 975 | 984 | 966 | 974 | 103,900 | 974 |
| 2014-04-10 | 1,000 | 1,014 | 985 | 986 | 131,400 | 986 |
| 2014-04-09 | 1,002 | 1,004 | 979 | 988 | 222,100 | 988 |
| 2014-04-08 | 1,025 | 1,041 | 1,019 | 1,020 | 127,700 | 1,020 |
| 2014-04-07 | 1,056 | 1,060 | 1,029 | 1,031 | 103,400 | 1,031 |
| 2014-04-04 | 1,058 | 1,065 | 1,050 | 1,056 | 122,300 | 1,056 |
| 2014-04-03 | 1,063 | 1,074 | 1,053 | 1,060 | 212,100 | 1,060 |
| 2014-04-02 | 1,076 | 1,081 | 1,054 | 1,060 | 266,600 | 1,060 |
| 2014-04-01 | 1,078 | 1,100 | 1,066 | 1,071 | 251,100 | 1,071 |
| 2014-03-31 | 1,080 | 1,080 | 1,050 | 1,066 | 155,000 | 1,066 |
| 2014-03-28 | 1,069 | 1,071 | 1,053 | 1,068 | 274,300 | 1,068 |
| 2014-03-27 | 1,079 | 1,080 | 1,040 | 1,065 | 294,100 | 1,065 |
| 2014-03-26 | 1,069 | 1,082 | 1,066 | 1,080 | 193,400 | 1,080 |
| 2014-03-25 | 1,069 | 1,083 | 1,062 | 1,063 | 214,000 | 1,063 |
| 2014-03-24 | 1,038 | 1,077 | 1,038 | 1,069 | 189,300 | 1,069 |
| 2014-03-20 | 1,068 | 1,075 | 1,047 | 1,050 | 210,200 | 1,050 |
| 2014-03-19 | 1,068 | 1,070 | 1,047 | 1,059 | 125,000 | 1,059 |
| 2014-03-18 | 1,067 | 1,074 | 1,039 | 1,059 | 158,500 | 1,059 |
| 2014-03-17 | 1,032 | 1,062 | 1,027 | 1,044 | 150,600 | 1,044 |
| 2014-03-14 | 1,080 | 1,080 | 1,036 | 1,037 | 378,400 | 1,037 |
| 2014-03-13 | 1,041 | 1,068 | 1,040 | 1,062 | 160,800 | 1,062 |
| 2014-03-12 | 1,042 | 1,058 | 1,034 | 1,044 | 75,100 | 1,044 |
| 2014-03-11 | 1,067 | 1,073 | 1,054 | 1,064 | 107,200 | 1,064 |
| 2014-03-10 | 1,072 | 1,072 | 1,048 | 1,054 | 97,700 | 1,054 |
| 2014-03-07 | 1,068 | 1,080 | 1,061 | 1,071 | 203,100 | 1,071 |
| 2014-03-06 | 1,033 | 1,050 | 1,023 | 1,046 | 166,100 | 1,046 |
| 2014-03-05 | 1,045 | 1,054 | 1,028 | 1,032 | 116,800 | 1,032 |
| 2014-03-04 | 1,000 | 1,029 | 1,000 | 1,027 | 115,700 | 1,027 |
| 2014-03-03 | 995 | 1,017 | 991 | 1,016 | 114,900 | 1,016 |
| 2014-02-28 | 1,009 | 1,020 | 1,001 | 1,018 | 104,500 | 1,018 |
| 2014-02-27 | 1,014 | 1,021 | 1,008 | 1,009 | 115,900 | 1,009 |
| 2014-02-26 | 1,020 | 1,034 | 1,018 | 1,021 | 161,000 | 1,021 |
| 2014-02-25 | 1,055 | 1,057 | 1,034 | 1,044 | 184,100 | 1,044 |
| 2014-02-24 | 1,065 | 1,067 | 1,031 | 1,043 | 189,500 | 1,043 |
| 2014-02-21 | 1,045 | 1,075 | 1,043 | 1,073 | 126,100 | 1,073 |
| 2014-02-20 | 1,066 | 1,071 | 1,029 | 1,036 | 106,600 | 1,036 |
| 2014-02-19 | 1,057 | 1,077 | 1,051 | 1,067 | 79,000 | 1,067 |
| 2014-02-18 | 1,057 | 1,072 | 1,046 | 1,068 | 162,300 | 1,068 |
| 2014-02-17 | 1,061 | 1,065 | 1,038 | 1,062 | 122,200 | 1,062 |
| 2014-02-14 | 1,070 | 1,081 | 1,041 | 1,054 | 167,400 | 1,054 |
| 2014-02-13 | 1,080 | 1,085 | 1,065 | 1,067 | 107,500 | 1,067 |
| 2014-02-12 | 1,078 | 1,083 | 1,064 | 1,078 | 236,700 | 1,078 |
| 2014-02-10 | 1,080 | 1,080 | 1,052 | 1,063 | 178,300 | 1,063 |
| 2014-02-07 | 1,079 | 1,083 | 1,052 | 1,066 | 192,600 | 1,066 |
| 2014-02-06 | 1,078 | 1,087 | 1,048 | 1,076 | 331,400 | 1,076 |
| 2014-02-05 | 1,020 | 1,057 | 1,020 | 1,040 | 270,600 | 1,040 |
| 2014-02-04 | 1,035 | 1,052 | 1,020 | 1,020 | 354,000 | 1,020 |
| 2014-02-03 | 1,078 | 1,086 | 1,062 | 1,065 | 146,600 | 1,065 |
| 2014-01-31 | 1,078 | 1,090 | 1,061 | 1,078 | 276,400 | 1,078 |
| 2014-01-30 | 1,078 | 1,084 | 1,068 | 1,077 | 150,300 | 1,077 |
| 2014-01-29 | 1,078 | 1,109 | 1,071 | 1,106 | 202,700 | 1,106 |
| 2014-01-28 | 1,078 | 1,087 | 1,071 | 1,073 | 277,600 | 1,073 |
| 2014-01-27 | 1,060 | 1,100 | 1,060 | 1,081 | 267,800 | 1,081 |
| 2014-01-24 | 1,083 | 1,118 | 1,083 | 1,105 | 292,500 | 1,105 |
| 2014-01-23 | 1,117 | 1,122 | 1,093 | 1,109 | 295,900 | 1,109 |
| 2014-01-22 | 1,117 | 1,131 | 1,107 | 1,117 | 130,700 | 1,117 |
| 2014-01-21 | 1,122 | 1,137 | 1,115 | 1,117 | 255,800 | 1,117 |
| 2014-01-20 | 1,136 | 1,144 | 1,108 | 1,123 | 296,500 | 1,123 |
| 2014-01-17 | 1,072 | 1,168 | 1,064 | 1,157 | 1,219,400 | 1,157 |
| 2014-01-16 | 1,047 | 1,064 | 1,040 | 1,052 | 417,600 | 1,052 |
| 2014-01-15 | 1,034 | 1,039 | 1,016 | 1,028 | 195,300 | 1,028 |
| 2014-01-14 | 1,013 | 1,029 | 1,006 | 1,016 | 281,400 | 1,016 |
| 2014-01-10 | 1,014 | 1,031 | 996 | 1,030 | 443,100 | 1,030 |
| 2014-01-09 | 1,010 | 1,015 | 996 | 1,015 | 304,000 | 1,015 |
| 2014-01-08 | 960 | 1,001 | 960 | 1,000 | 291,000 | 1,000 |
| 2014-01-07 | 955 | 967 | 955 | 961 | 226,500 | 961 |
| 2014-01-06 | 966 | 971 | 952 | 963 | 286,700 | 963 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株