6454 マックス(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 | 1,228 | 1,236 | 1,228 | 1,235 | 28,000 | 1,235 |
| 2014-12-29 | 1,234 | 1,235 | 1,226 | 1,235 | 33,000 | 1,235 |
| 2014-12-26 | 1,225 | 1,230 | 1,222 | 1,228 | 22,000 | 1,228 |
| 2014-12-25 | 1,224 | 1,224 | 1,215 | 1,222 | 20,000 | 1,222 |
| 2014-12-24 | 1,223 | 1,226 | 1,215 | 1,222 | 27,000 | 1,222 |
| 2014-12-22 | 1,224 | 1,224 | 1,208 | 1,219 | 32,000 | 1,219 |
| 2014-12-19 | 1,198 | 1,220 | 1,198 | 1,219 | 37,000 | 1,219 |
| 2014-12-18 | 1,198 | 1,205 | 1,192 | 1,193 | 23,000 | 1,193 |
| 2014-12-17 | 1,165 | 1,200 | 1,165 | 1,172 | 44,000 | 1,172 |
| 2014-12-16 | 1,180 | 1,183 | 1,164 | 1,181 | 71,000 | 1,181 |
| 2014-12-15 | 1,202 | 1,219 | 1,187 | 1,187 | 36,000 | 1,187 |
| 2014-12-12 | 1,208 | 1,229 | 1,205 | 1,206 | 89,000 | 1,206 |
| 2014-12-11 | 1,220 | 1,235 | 1,210 | 1,210 | 46,000 | 1,210 |
| 2014-12-10 | 1,226 | 1,236 | 1,225 | 1,229 | 48,000 | 1,229 |
| 2014-12-09 | 1,222 | 1,237 | 1,222 | 1,232 | 26,000 | 1,232 |
| 2014-12-08 | 1,240 | 1,240 | 1,224 | 1,225 | 44,000 | 1,225 |
| 2014-12-05 | 1,228 | 1,232 | 1,221 | 1,227 | 55,000 | 1,227 |
| 2014-12-04 | 1,234 | 1,237 | 1,229 | 1,236 | 45,000 | 1,236 |
| 2014-12-03 | 1,228 | 1,236 | 1,227 | 1,234 | 24,000 | 1,234 |
| 2014-12-02 | 1,220 | 1,234 | 1,210 | 1,231 | 44,000 | 1,231 |
| 2014-12-01 | 1,211 | 1,219 | 1,208 | 1,215 | 40,000 | 1,215 |
| 2014-11-28 | 1,213 | 1,226 | 1,213 | 1,221 | 49,000 | 1,221 |
| 2014-11-27 | 1,228 | 1,231 | 1,213 | 1,213 | 43,000 | 1,213 |
| 2014-11-26 | 1,225 | 1,236 | 1,224 | 1,236 | 31,000 | 1,236 |
| 2014-11-25 | 1,225 | 1,240 | 1,225 | 1,236 | 20,000 | 1,236 |
| 2014-11-21 | 1,217 | 1,226 | 1,212 | 1,225 | 30,000 | 1,225 |
| 2014-11-20 | 1,220 | 1,232 | 1,212 | 1,214 | 42,000 | 1,214 |
| 2014-11-19 | 1,241 | 1,241 | 1,224 | 1,224 | 26,000 | 1,224 |
| 2014-11-18 | 1,220 | 1,247 | 1,206 | 1,247 | 76,000 | 1,247 |
| 2014-11-17 | 1,241 | 1,241 | 1,220 | 1,220 | 22,000 | 1,220 |
| 2014-11-14 | 1,240 | 1,242 | 1,231 | 1,240 | 54,000 | 1,240 |
| 2014-11-13 | 1,242 | 1,242 | 1,231 | 1,240 | 21,000 | 1,240 |
| 2014-11-12 | 1,250 | 1,250 | 1,242 | 1,242 | 41,000 | 1,242 |
| 2014-11-11 | 1,248 | 1,258 | 1,247 | 1,247 | 24,000 | 1,247 |
| 2014-11-10 | 1,247 | 1,257 | 1,247 | 1,255 | 19,000 | 1,255 |
| 2014-11-07 | 1,245 | 1,250 | 1,238 | 1,249 | 39,000 | 1,249 |
| 2014-11-06 | 1,253 | 1,259 | 1,244 | 1,245 | 45,000 | 1,245 |
| 2014-11-05 | 1,252 | 1,261 | 1,248 | 1,257 | 73,000 | 1,257 |
| 2014-11-04 | 1,250 | 1,260 | 1,207 | 1,243 | 63,000 | 1,243 |
| 2014-10-31 | 1,185 | 1,243 | 1,185 | 1,243 | 55,000 | 1,243 |
| 2014-10-30 | 1,192 | 1,193 | 1,183 | 1,185 | 49,000 | 1,185 |
| 2014-10-29 | 1,182 | 1,190 | 1,171 | 1,190 | 53,000 | 1,190 |
| 2014-10-28 | 1,191 | 1,191 | 1,166 | 1,166 | 13,000 | 1,166 |
| 2014-10-27 | 1,198 | 1,198 | 1,174 | 1,179 | 36,000 | 1,179 |
| 2014-10-24 | 1,165 | 1,199 | 1,156 | 1,162 | 19,000 | 1,162 |
| 2014-10-23 | 1,165 | 1,165 | 1,147 | 1,147 | 12,000 | 1,147 |
| 2014-10-22 | 1,154 | 1,163 | 1,154 | 1,158 | 18,000 | 1,158 |
| 2014-10-21 | 1,162 | 1,162 | 1,146 | 1,154 | 26,000 | 1,154 |
| 2014-10-20 | 1,154 | 1,163 | 1,151 | 1,163 | 36,000 | 1,163 |
| 2014-10-17 | 1,150 | 1,154 | 1,122 | 1,124 | 51,000 | 1,124 |
| 2014-10-16 | 1,164 | 1,168 | 1,152 | 1,152 | 43,000 | 1,152 |
| 2014-10-15 | 1,170 | 1,200 | 1,166 | 1,180 | 29,000 | 1,180 |
| 2014-10-14 | 1,171 | 1,177 | 1,162 | 1,165 | 30,000 | 1,165 |
| 2014-10-10 | 1,200 | 1,200 | 1,175 | 1,183 | 32,000 | 1,183 |
| 2014-10-09 | 1,220 | 1,220 | 1,202 | 1,207 | 34,000 | 1,207 |
| 2014-10-08 | 1,213 | 1,221 | 1,213 | 1,220 | 16,000 | 1,220 |
| 2014-10-07 | 1,223 | 1,250 | 1,223 | 1,237 | 29,000 | 1,237 |
| 2014-10-06 | 1,245 | 1,250 | 1,240 | 1,241 | 36,000 | 1,241 |
| 2014-10-03 | 1,220 | 1,228 | 1,216 | 1,228 | 17,000 | 1,228 |
| 2014-10-02 | 1,235 | 1,239 | 1,220 | 1,220 | 40,000 | 1,220 |
| 2014-10-01 | 1,248 | 1,248 | 1,238 | 1,238 | 33,000 | 1,238 |
| 2014-09-30 | 1,268 | 1,271 | 1,257 | 1,261 | 64,000 | 1,261 |
| 2014-09-29 | 1,250 | 1,263 | 1,247 | 1,260 | 24,000 | 1,260 |
| 2014-09-26 | 1,236 | 1,249 | 1,236 | 1,243 | 25,000 | 1,243 |
| 2014-09-25 | 1,235 | 1,242 | 1,231 | 1,242 | 69,000 | 1,242 |
| 2014-09-24 | 1,240 | 1,257 | 1,238 | 1,248 | 24,000 | 1,248 |
| 2014-09-22 | 1,265 | 1,265 | 1,226 | 1,238 | 25,000 | 1,238 |
| 2014-09-19 | 1,260 | 1,262 | 1,244 | 1,253 | 102,000 | 1,253 |
| 2014-09-18 | 1,239 | 1,255 | 1,239 | 1,244 | 50,000 | 1,244 |
| 2014-09-17 | 1,246 | 1,246 | 1,236 | 1,238 | 33,000 | 1,238 |
| 2014-09-16 | 1,226 | 1,250 | 1,226 | 1,246 | 41,000 | 1,246 |
| 2014-09-12 | 1,264 | 1,264 | 1,239 | 1,239 | 87,000 | 1,239 |
| 2014-09-11 | 1,271 | 1,271 | 1,258 | 1,264 | 34,000 | 1,264 |
| 2014-09-10 | 1,243 | 1,270 | 1,243 | 1,268 | 51,000 | 1,268 |
| 2014-09-09 | 1,250 | 1,256 | 1,244 | 1,246 | 30,000 | 1,246 |
| 2014-09-08 | 1,240 | 1,263 | 1,229 | 1,239 | 65,000 | 1,239 |
| 2014-09-05 | 1,240 | 1,240 | 1,231 | 1,236 | 43,000 | 1,236 |
| 2014-09-04 | 1,230 | 1,234 | 1,224 | 1,234 | 37,000 | 1,234 |
| 2014-09-03 | 1,216 | 1,225 | 1,214 | 1,223 | 44,000 | 1,223 |
| 2014-09-02 | 1,232 | 1,232 | 1,222 | 1,222 | 24,000 | 1,222 |
| 2014-09-01 | 1,221 | 1,223 | 1,213 | 1,223 | 72,000 | 1,223 |
| 2014-08-29 | 1,190 | 1,210 | 1,190 | 1,209 | 49,000 | 1,209 |
| 2014-08-28 | 1,191 | 1,199 | 1,188 | 1,199 | 34,000 | 1,199 |
| 2014-08-27 | 1,194 | 1,197 | 1,190 | 1,197 | 17,000 | 1,197 |
| 2014-08-26 | 1,195 | 1,198 | 1,190 | 1,190 | 22,000 | 1,190 |
| 2014-08-25 | 1,200 | 1,202 | 1,194 | 1,195 | 40,000 | 1,195 |
| 2014-08-22 | 1,195 | 1,195 | 1,187 | 1,195 | 40,000 | 1,195 |
| 2014-08-21 | 1,190 | 1,196 | 1,185 | 1,195 | 39,000 | 1,195 |
| 2014-08-20 | 1,198 | 1,200 | 1,187 | 1,189 | 43,000 | 1,189 |
| 2014-08-19 | 1,199 | 1,199 | 1,183 | 1,195 | 17,000 | 1,195 |
| 2014-08-18 | 1,187 | 1,197 | 1,178 | 1,182 | 25,000 | 1,182 |
| 2014-08-15 | 1,171 | 1,183 | 1,171 | 1,176 | 37,000 | 1,176 |
| 2014-08-14 | 1,160 | 1,173 | 1,160 | 1,170 | 12,000 | 1,170 |
| 2014-08-13 | 1,168 | 1,180 | 1,167 | 1,169 | 36,000 | 1,169 |
| 2014-08-12 | 1,163 | 1,171 | 1,160 | 1,169 | 28,000 | 1,169 |
| 2014-08-11 | 1,160 | 1,162 | 1,146 | 1,156 | 24,000 | 1,156 |
| 2014-08-08 | 1,145 | 1,151 | 1,132 | 1,137 | 74,000 | 1,137 |
| 2014-08-07 | 1,150 | 1,159 | 1,116 | 1,145 | 64,000 | 1,145 |
| 2014-08-06 | 1,163 | 1,180 | 1,160 | 1,160 | 66,000 | 1,160 |
| 2014-08-05 | 1,189 | 1,192 | 1,171 | 1,171 | 122,000 | 1,171 |
| 2014-08-04 | 1,175 | 1,185 | 1,175 | 1,183 | 75,000 | 1,183 |
| 2014-08-01 | 1,156 | 1,169 | 1,147 | 1,168 | 68,000 | 1,168 |
| 2014-07-31 | 1,175 | 1,179 | 1,168 | 1,168 | 36,000 | 1,168 |
| 2014-07-30 | 1,180 | 1,182 | 1,169 | 1,175 | 160,000 | 1,175 |
| 2014-07-29 | 1,155 | 1,179 | 1,155 | 1,163 | 143,000 | 1,163 |
| 2014-07-28 | 1,127 | 1,146 | 1,127 | 1,145 | 55,000 | 1,145 |
| 2014-07-25 | 1,122 | 1,146 | 1,122 | 1,146 | 47,000 | 1,146 |
| 2014-07-24 | 1,115 | 1,130 | 1,112 | 1,122 | 53,000 | 1,122 |
| 2014-07-23 | 1,116 | 1,120 | 1,114 | 1,117 | 24,000 | 1,117 |
| 2014-07-22 | 1,112 | 1,120 | 1,105 | 1,116 | 77,000 | 1,116 |
| 2014-07-18 | 1,107 | 1,117 | 1,102 | 1,117 | 44,000 | 1,117 |
| 2014-07-17 | 1,111 | 1,117 | 1,108 | 1,108 | 16,000 | 1,108 |
| 2014-07-16 | 1,119 | 1,119 | 1,110 | 1,111 | 25,000 | 1,111 |
| 2014-07-15 | 1,110 | 1,114 | 1,109 | 1,111 | 24,000 | 1,111 |
| 2014-07-14 | 1,106 | 1,111 | 1,106 | 1,109 | 18,000 | 1,109 |
| 2014-07-11 | 1,105 | 1,105 | 1,097 | 1,100 | 28,000 | 1,100 |
| 2014-07-10 | 1,115 | 1,115 | 1,105 | 1,105 | 32,000 | 1,105 |
| 2014-07-09 | 1,110 | 1,113 | 1,110 | 1,113 | 16,000 | 1,113 |
| 2014-07-08 | 1,122 | 1,125 | 1,117 | 1,118 | 30,000 | 1,118 |
| 2014-07-07 | 1,139 | 1,139 | 1,128 | 1,128 | 31,000 | 1,128 |
| 2014-07-04 | 1,126 | 1,138 | 1,123 | 1,138 | 46,000 | 1,138 |
| 2014-07-03 | 1,134 | 1,134 | 1,126 | 1,126 | 33,000 | 1,126 |
| 2014-07-02 | 1,141 | 1,142 | 1,136 | 1,137 | 29,000 | 1,137 |
| 2014-07-01 | 1,144 | 1,153 | 1,139 | 1,142 | 38,000 | 1,142 |
| 2014-06-30 | 1,131 | 1,146 | 1,128 | 1,141 | 34,000 | 1,141 |
| 2014-06-27 | 1,136 | 1,136 | 1,121 | 1,128 | 31,000 | 1,128 |
| 2014-06-26 | 1,135 | 1,140 | 1,131 | 1,136 | 34,000 | 1,136 |
| 2014-06-25 | 1,137 | 1,141 | 1,128 | 1,137 | 35,000 | 1,137 |
| 2014-06-24 | 1,128 | 1,138 | 1,128 | 1,137 | 42,000 | 1,137 |
| 2014-06-23 | 1,135 | 1,150 | 1,132 | 1,141 | 49,000 | 1,141 |
| 2014-06-20 | 1,178 | 1,178 | 1,095 | 1,127 | 154,000 | 1,127 |
| 2014-06-19 | 1,159 | 1,173 | 1,157 | 1,173 | 66,000 | 1,173 |
| 2014-06-18 | 1,148 | 1,160 | 1,147 | 1,159 | 46,000 | 1,159 |
| 2014-06-17 | 1,139 | 1,144 | 1,136 | 1,144 | 41,000 | 1,144 |
| 2014-06-16 | 1,134 | 1,134 | 1,123 | 1,132 | 42,000 | 1,132 |
| 2014-06-13 | 1,108 | 1,124 | 1,108 | 1,124 | 72,000 | 1,124 |
| 2014-06-12 | 1,108 | 1,118 | 1,106 | 1,111 | 42,000 | 1,111 |
| 2014-06-11 | 1,106 | 1,115 | 1,106 | 1,115 | 21,000 | 1,115 |
| 2014-06-10 | 1,117 | 1,117 | 1,108 | 1,109 | 29,000 | 1,109 |
| 2014-06-09 | 1,126 | 1,130 | 1,117 | 1,117 | 24,000 | 1,117 |
| 2014-06-06 | 1,128 | 1,131 | 1,122 | 1,131 | 39,000 | 1,131 |
| 2014-06-05 | 1,132 | 1,132 | 1,120 | 1,120 | 22,000 | 1,120 |
| 2014-06-04 | 1,116 | 1,124 | 1,116 | 1,124 | 31,000 | 1,124 |
| 2014-06-03 | 1,122 | 1,123 | 1,115 | 1,116 | 32,000 | 1,116 |
| 2014-06-02 | 1,116 | 1,118 | 1,105 | 1,117 | 21,000 | 1,117 |
| 2014-05-30 | 1,106 | 1,109 | 1,099 | 1,109 | 35,000 | 1,109 |
| 2014-05-29 | 1,106 | 1,111 | 1,105 | 1,106 | 28,000 | 1,106 |
| 2014-05-28 | 1,108 | 1,112 | 1,104 | 1,106 | 32,000 | 1,106 |
| 2014-05-27 | 1,097 | 1,112 | 1,097 | 1,111 | 17,000 | 1,111 |
| 2014-05-26 | 1,096 | 1,097 | 1,090 | 1,097 | 15,000 | 1,097 |
| 2014-05-23 | 1,084 | 1,088 | 1,080 | 1,083 | 20,000 | 1,083 |
| 2014-05-22 | 1,088 | 1,088 | 1,083 | 1,084 | 8,000 | 1,084 |
| 2014-05-21 | 1,067 | 1,075 | 1,067 | 1,075 | 13,000 | 1,075 |
| 2014-05-20 | 1,084 | 1,084 | 1,067 | 1,067 | 30,000 | 1,067 |
| 2014-05-19 | 1,075 | 1,088 | 1,075 | 1,087 | 12,000 | 1,087 |
| 2014-05-16 | 1,094 | 1,094 | 1,080 | 1,082 | 32,000 | 1,082 |
| 2014-05-15 | 1,090 | 1,095 | 1,085 | 1,094 | 20,000 | 1,094 |
| 2014-05-14 | 1,111 | 1,111 | 1,092 | 1,096 | 13,000 | 1,096 |
| 2014-05-13 | 1,086 | 1,100 | 1,086 | 1,095 | 15,000 | 1,095 |
| 2014-05-12 | 1,086 | 1,093 | 1,084 | 1,085 | 24,000 | 1,085 |
| 2014-05-09 | 1,095 | 1,103 | 1,089 | 1,093 | 15,000 | 1,093 |
| 2014-05-08 | 1,101 | 1,101 | 1,085 | 1,088 | 23,000 | 1,088 |
| 2014-05-07 | 1,138 | 1,138 | 1,077 | 1,077 | 77,000 | 1,077 |
| 2014-05-02 | 1,140 | 1,140 | 1,131 | 1,137 | 12,000 | 1,137 |
| 2014-05-01 | 1,137 | 1,140 | 1,130 | 1,140 | 46,000 | 1,140 |
| 2014-04-30 | 1,121 | 1,121 | 1,110 | 1,119 | 35,000 | 1,119 |
| 2014-04-28 | 1,106 | 1,127 | 1,100 | 1,127 | 35,000 | 1,127 |
| 2014-04-25 | 1,090 | 1,106 | 1,090 | 1,106 | 27,000 | 1,106 |
| 2014-04-24 | 1,096 | 1,105 | 1,091 | 1,091 | 15,000 | 1,091 |
| 2014-04-23 | 1,095 | 1,100 | 1,093 | 1,097 | 14,000 | 1,097 |
| 2014-04-22 | 1,121 | 1,121 | 1,092 | 1,093 | 22,000 | 1,093 |
| 2014-04-21 | 1,099 | 1,114 | 1,099 | 1,114 | 16,000 | 1,114 |
| 2014-04-18 | 1,093 | 1,101 | 1,093 | 1,101 | 14,000 | 1,101 |
| 2014-04-17 | 1,100 | 1,101 | 1,091 | 1,092 | 23,000 | 1,092 |
| 2014-04-16 | 1,095 | 1,104 | 1,095 | 1,104 | 15,000 | 1,104 |
| 2014-04-15 | 1,097 | 1,100 | 1,092 | 1,095 | 22,000 | 1,095 |
| 2014-04-14 | 1,085 | 1,098 | 1,085 | 1,094 | 9,000 | 1,094 |
| 2014-04-11 | 1,083 | 1,099 | 1,078 | 1,084 | 40,000 | 1,084 |
| 2014-04-10 | 1,103 | 1,143 | 1,095 | 1,108 | 36,000 | 1,108 |
| 2014-04-09 | 1,100 | 1,108 | 1,093 | 1,093 | 53,000 | 1,093 |
| 2014-04-08 | 1,129 | 1,129 | 1,105 | 1,112 | 44,000 | 1,112 |
| 2014-04-07 | 1,152 | 1,152 | 1,143 | 1,145 | 33,000 | 1,145 |
| 2014-04-04 | 1,152 | 1,156 | 1,148 | 1,154 | 37,000 | 1,154 |
| 2014-04-03 | 1,134 | 1,156 | 1,134 | 1,153 | 63,000 | 1,153 |
| 2014-04-02 | 1,149 | 1,151 | 1,141 | 1,141 | 51,000 | 1,141 |
| 2014-04-01 | 1,130 | 1,145 | 1,128 | 1,144 | 59,000 | 1,144 |
| 2014-03-31 | 1,141 | 1,149 | 1,131 | 1,145 | 66,000 | 1,145 |
| 2014-03-28 | 1,119 | 1,130 | 1,107 | 1,130 | 65,000 | 1,130 |
| 2014-03-27 | 1,073 | 1,124 | 1,073 | 1,120 | 101,000 | 1,120 |
| 2014-03-26 | 1,140 | 1,154 | 1,136 | 1,139 | 211,000 | 1,139 |
| 2014-03-25 | 1,141 | 1,145 | 1,133 | 1,140 | 106,000 | 1,140 |
| 2014-03-24 | 1,126 | 1,150 | 1,126 | 1,132 | 101,000 | 1,132 |
| 2014-03-20 | 1,150 | 1,156 | 1,115 | 1,119 | 125,000 | 1,119 |
| 2014-03-19 | 1,134 | 1,141 | 1,118 | 1,127 | 61,000 | 1,127 |
| 2014-03-18 | 1,143 | 1,146 | 1,130 | 1,145 | 29,000 | 1,145 |
| 2014-03-17 | 1,120 | 1,130 | 1,114 | 1,115 | 62,000 | 1,115 |
| 2014-03-14 | 1,131 | 1,132 | 1,117 | 1,117 | 112,000 | 1,117 |
| 2014-03-13 | 1,172 | 1,172 | 1,148 | 1,152 | 40,000 | 1,152 |
| 2014-03-12 | 1,169 | 1,172 | 1,144 | 1,154 | 54,000 | 1,154 |
| 2014-03-11 | 1,173 | 1,186 | 1,173 | 1,182 | 38,000 | 1,182 |
| 2014-03-10 | 1,185 | 1,188 | 1,170 | 1,173 | 49,000 | 1,173 |
| 2014-03-07 | 1,201 | 1,207 | 1,182 | 1,189 | 62,000 | 1,189 |
| 2014-03-06 | 1,191 | 1,204 | 1,191 | 1,196 | 47,000 | 1,196 |
| 2014-03-05 | 1,187 | 1,204 | 1,187 | 1,200 | 68,000 | 1,200 |
| 2014-03-04 | 1,185 | 1,189 | 1,176 | 1,187 | 92,000 | 1,187 |
| 2014-03-03 | 1,188 | 1,195 | 1,176 | 1,182 | 52,000 | 1,182 |
| 2014-02-28 | 1,220 | 1,222 | 1,202 | 1,202 | 93,000 | 1,202 |
| 2014-02-27 | 1,210 | 1,225 | 1,210 | 1,225 | 79,000 | 1,225 |
| 2014-02-26 | 1,198 | 1,223 | 1,198 | 1,206 | 67,000 | 1,206 |
| 2014-02-25 | 1,199 | 1,225 | 1,195 | 1,222 | 87,000 | 1,222 |
| 2014-02-24 | 1,163 | 1,195 | 1,163 | 1,194 | 65,000 | 1,194 |
| 2014-02-21 | 1,152 | 1,191 | 1,152 | 1,180 | 61,000 | 1,180 |
| 2014-02-20 | 1,165 | 1,165 | 1,142 | 1,147 | 80,000 | 1,147 |
| 2014-02-19 | 1,134 | 1,153 | 1,133 | 1,145 | 19,000 | 1,145 |
| 2014-02-18 | 1,127 | 1,150 | 1,126 | 1,146 | 47,000 | 1,146 |
| 2014-02-17 | 1,126 | 1,129 | 1,125 | 1,126 | 31,000 | 1,126 |
| 2014-02-14 | 1,135 | 1,142 | 1,123 | 1,125 | 20,000 | 1,125 |
| 2014-02-13 | 1,135 | 1,146 | 1,132 | 1,135 | 30,000 | 1,135 |
| 2014-02-12 | 1,131 | 1,133 | 1,119 | 1,127 | 55,000 | 1,127 |
| 2014-02-10 | 1,123 | 1,146 | 1,112 | 1,123 | 37,000 | 1,123 |
| 2014-02-07 | 1,115 | 1,123 | 1,101 | 1,111 | 34,000 | 1,111 |
| 2014-02-06 | 1,108 | 1,126 | 1,095 | 1,096 | 62,000 | 1,096 |
| 2014-02-05 | 1,115 | 1,115 | 1,095 | 1,097 | 87,000 | 1,097 |
| 2014-02-04 | 1,091 | 1,113 | 1,087 | 1,090 | 101,000 | 1,090 |
| 2014-02-03 | 1,123 | 1,124 | 1,112 | 1,119 | 29,000 | 1,119 |
| 2014-01-31 | 1,143 | 1,143 | 1,124 | 1,135 | 63,000 | 1,135 |
| 2014-01-30 | 1,141 | 1,160 | 1,120 | 1,128 | 73,000 | 1,128 |
| 2014-01-29 | 1,145 | 1,162 | 1,145 | 1,152 | 55,000 | 1,152 |
| 2014-01-28 | 1,140 | 1,155 | 1,133 | 1,137 | 97,000 | 1,137 |
| 2014-01-27 | 1,188 | 1,188 | 1,155 | 1,155 | 60,000 | 1,155 |
| 2014-01-24 | 1,207 | 1,207 | 1,194 | 1,194 | 70,000 | 1,194 |
| 2014-01-23 | 1,202 | 1,235 | 1,202 | 1,209 | 99,000 | 1,209 |
| 2014-01-22 | 1,213 | 1,217 | 1,206 | 1,211 | 32,000 | 1,211 |
| 2014-01-21 | 1,197 | 1,214 | 1,195 | 1,212 | 81,000 | 1,212 |
| 2014-01-20 | 1,190 | 1,204 | 1,176 | 1,201 | 67,000 | 1,201 |
| 2014-01-17 | 1,159 | 1,193 | 1,159 | 1,186 | 56,000 | 1,186 |
| 2014-01-16 | 1,159 | 1,170 | 1,158 | 1,163 | 41,000 | 1,163 |
| 2014-01-15 | 1,155 | 1,169 | 1,150 | 1,158 | 63,000 | 1,158 |
| 2014-01-14 | 1,164 | 1,164 | 1,150 | 1,154 | 35,000 | 1,154 |
| 2014-01-10 | 1,153 | 1,165 | 1,147 | 1,165 | 36,000 | 1,165 |
| 2014-01-09 | 1,151 | 1,159 | 1,151 | 1,159 | 14,000 | 1,159 |
| 2014-01-08 | 1,150 | 1,164 | 1,145 | 1,162 | 27,000 | 1,162 |
| 2014-01-07 | 1,169 | 1,169 | 1,142 | 1,147 | 42,000 | 1,147 |
| 2014-01-06 | 1,148 | 1,167 | 1,139 | 1,167 | 79,000 | 1,167 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株