6471 日本精工(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 | 1,462 | 1,469 | 1,442 | 1,442 | 1,293,000 | 1,442 |
| 2014-12-29 | 1,489 | 1,489 | 1,442 | 1,467 | 1,837,000 | 1,467 |
| 2014-12-26 | 1,472 | 1,486 | 1,471 | 1,480 | 1,023,000 | 1,480 |
| 2014-12-25 | 1,461 | 1,473 | 1,460 | 1,466 | 1,111,000 | 1,466 |
| 2014-12-24 | 1,475 | 1,479 | 1,462 | 1,469 | 2,642,000 | 1,469 |
| 2014-12-22 | 1,487 | 1,489 | 1,446 | 1,456 | 3,459,000 | 1,456 |
| 2014-12-19 | 1,509 | 1,509 | 1,463 | 1,480 | 4,550,000 | 1,480 |
| 2014-12-18 | 1,450 | 1,496 | 1,446 | 1,471 | 6,451,000 | 1,471 |
| 2014-12-17 | 1,378 | 1,409 | 1,377 | 1,402 | 2,934,000 | 1,402 |
| 2014-12-16 | 1,397 | 1,403 | 1,380 | 1,393 | 3,492,000 | 1,393 |
| 2014-12-15 | 1,415 | 1,436 | 1,406 | 1,411 | 3,317,000 | 1,411 |
| 2014-12-12 | 1,453 | 1,480 | 1,452 | 1,459 | 4,738,000 | 1,459 |
| 2014-12-11 | 1,415 | 1,447 | 1,415 | 1,439 | 3,393,000 | 1,439 |
| 2014-12-10 | 1,474 | 1,482 | 1,438 | 1,453 | 3,724,000 | 1,453 |
| 2014-12-09 | 1,519 | 1,533 | 1,499 | 1,504 | 2,379,000 | 1,504 |
| 2014-12-08 | 1,570 | 1,570 | 1,537 | 1,543 | 2,544,000 | 1,543 |
| 2014-12-05 | 1,540 | 1,549 | 1,517 | 1,549 | 2,478,000 | 1,549 |
| 2014-12-04 | 1,534 | 1,535 | 1,515 | 1,525 | 2,248,000 | 1,525 |
| 2014-12-03 | 1,530 | 1,537 | 1,502 | 1,502 | 2,834,000 | 1,502 |
| 2014-12-02 | 1,505 | 1,530 | 1,502 | 1,529 | 1,959,000 | 1,529 |
| 2014-12-01 | 1,496 | 1,519 | 1,496 | 1,515 | 1,442,000 | 1,515 |
| 2014-11-28 | 1,478 | 1,498 | 1,478 | 1,495 | 1,435,000 | 1,495 |
| 2014-11-27 | 1,502 | 1,503 | 1,468 | 1,475 | 2,531,000 | 1,475 |
| 2014-11-26 | 1,505 | 1,521 | 1,496 | 1,498 | 3,323,000 | 1,498 |
| 2014-11-25 | 1,488 | 1,504 | 1,476 | 1,502 | 3,646,000 | 1,502 |
| 2014-11-21 | 1,468 | 1,473 | 1,441 | 1,469 | 2,411,000 | 1,469 |
| 2014-11-20 | 1,467 | 1,471 | 1,454 | 1,463 | 1,611,000 | 1,463 |
| 2014-11-19 | 1,492 | 1,499 | 1,445 | 1,450 | 3,763,000 | 1,450 |
| 2014-11-18 | 1,469 | 1,488 | 1,464 | 1,484 | 3,241,000 | 1,484 |
| 2014-11-17 | 1,487 | 1,489 | 1,424 | 1,433 | 3,206,000 | 1,433 |
| 2014-11-14 | 1,491 | 1,499 | 1,472 | 1,497 | 3,504,000 | 1,497 |
| 2014-11-13 | 1,473 | 1,480 | 1,459 | 1,473 | 2,024,000 | 1,473 |
| 2014-11-12 | 1,493 | 1,495 | 1,460 | 1,465 | 2,507,000 | 1,465 |
| 2014-11-11 | 1,471 | 1,490 | 1,465 | 1,486 | 2,205,000 | 1,486 |
| 2014-11-10 | 1,452 | 1,466 | 1,449 | 1,461 | 2,025,000 | 1,461 |
| 2014-11-07 | 1,485 | 1,490 | 1,461 | 1,474 | 2,676,000 | 1,474 |
| 2014-11-06 | 1,475 | 1,504 | 1,467 | 1,483 | 4,142,000 | 1,483 |
| 2014-11-05 | 1,452 | 1,479 | 1,438 | 1,475 | 5,533,000 | 1,475 |
| 2014-11-04 | 1,550 | 1,550 | 1,464 | 1,472 | 7,315,000 | 1,472 |
| 2014-10-31 | 1,386 | 1,430 | 1,362 | 1,423 | 6,066,000 | 1,423 |
| 2014-10-30 | 1,349 | 1,378 | 1,344 | 1,356 | 8,292,000 | 1,356 |
| 2014-10-29 | 1,390 | 1,410 | 1,388 | 1,409 | 2,998,000 | 1,409 |
| 2014-10-28 | 1,373 | 1,378 | 1,350 | 1,368 | 2,588,000 | 1,368 |
| 2014-10-27 | 1,390 | 1,397 | 1,371 | 1,385 | 2,229,000 | 1,385 |
| 2014-10-24 | 1,389 | 1,390 | 1,360 | 1,367 | 2,138,000 | 1,367 |
| 2014-10-23 | 1,334 | 1,362 | 1,326 | 1,352 | 2,731,000 | 1,352 |
| 2014-10-22 | 1,332 | 1,351 | 1,320 | 1,347 | 3,723,000 | 1,347 |
| 2014-10-21 | 1,360 | 1,362 | 1,282 | 1,289 | 7,252,000 | 1,289 |
| 2014-10-20 | 1,310 | 1,343 | 1,296 | 1,338 | 5,251,000 | 1,338 |
| 2014-10-17 | 1,283 | 1,291 | 1,254 | 1,255 | 4,712,000 | 1,255 |
| 2014-10-16 | 1,269 | 1,294 | 1,259 | 1,280 | 6,191,000 | 1,280 |
| 2014-10-15 | 1,315 | 1,334 | 1,306 | 1,332 | 3,001,000 | 1,332 |
| 2014-10-14 | 1,313 | 1,330 | 1,300 | 1,304 | 4,307,000 | 1,304 |
| 2014-10-10 | 1,350 | 1,363 | 1,340 | 1,356 | 3,701,000 | 1,356 |
| 2014-10-09 | 1,439 | 1,446 | 1,382 | 1,386 | 4,116,000 | 1,386 |
| 2014-10-08 | 1,437 | 1,455 | 1,432 | 1,437 | 3,886,000 | 1,437 |
| 2014-10-07 | 1,500 | 1,509 | 1,479 | 1,482 | 1,534,000 | 1,482 |
| 2014-10-06 | 1,523 | 1,530 | 1,500 | 1,516 | 2,465,000 | 1,516 |
| 2014-10-03 | 1,475 | 1,499 | 1,470 | 1,493 | 2,188,000 | 1,493 |
| 2014-10-02 | 1,494 | 1,511 | 1,478 | 1,480 | 4,322,000 | 1,480 |
| 2014-10-01 | 1,574 | 1,576 | 1,513 | 1,517 | 3,370,000 | 1,517 |
| 2014-09-30 | 1,590 | 1,595 | 1,550 | 1,561 | 2,784,000 | 1,561 |
| 2014-09-29 | 1,594 | 1,595 | 1,571 | 1,577 | 2,018,000 | 1,577 |
| 2014-09-26 | 1,551 | 1,570 | 1,525 | 1,563 | 3,271,000 | 1,563 |
| 2014-09-25 | 1,583 | 1,608 | 1,578 | 1,608 | 3,308,000 | 1,608 |
| 2014-09-24 | 1,535 | 1,570 | 1,531 | 1,568 | 1,850,000 | 1,568 |
| 2014-09-22 | 1,565 | 1,574 | 1,549 | 1,564 | 2,054,000 | 1,564 |
| 2014-09-19 | 1,520 | 1,563 | 1,514 | 1,558 | 2,898,000 | 1,558 |
| 2014-09-18 | 1,503 | 1,523 | 1,489 | 1,518 | 2,310,000 | 1,518 |
| 2014-09-17 | 1,499 | 1,500 | 1,475 | 1,477 | 1,584,000 | 1,477 |
| 2014-09-16 | 1,503 | 1,512 | 1,491 | 1,493 | 1,938,000 | 1,493 |
| 2014-09-12 | 1,489 | 1,505 | 1,483 | 1,498 | 4,547,000 | 1,498 |
| 2014-09-11 | 1,499 | 1,505 | 1,475 | 1,486 | 1,985,000 | 1,486 |
| 2014-09-10 | 1,470 | 1,478 | 1,455 | 1,475 | 2,632,000 | 1,475 |
| 2014-09-09 | 1,485 | 1,505 | 1,467 | 1,470 | 4,213,000 | 1,470 |
| 2014-09-08 | 1,414 | 1,431 | 1,412 | 1,429 | 1,173,000 | 1,429 |
| 2014-09-05 | 1,440 | 1,447 | 1,412 | 1,419 | 2,063,000 | 1,419 |
| 2014-09-04 | 1,433 | 1,448 | 1,426 | 1,427 | 1,758,000 | 1,427 |
| 2014-09-03 | 1,456 | 1,462 | 1,437 | 1,443 | 1,741,000 | 1,443 |
| 2014-09-02 | 1,412 | 1,454 | 1,401 | 1,442 | 2,395,000 | 1,442 |
| 2014-09-01 | 1,394 | 1,402 | 1,391 | 1,402 | 908,000 | 1,402 |
| 2014-08-29 | 1,382 | 1,393 | 1,377 | 1,382 | 1,525,000 | 1,382 |
| 2014-08-28 | 1,395 | 1,404 | 1,387 | 1,396 | 1,802,000 | 1,396 |
| 2014-08-27 | 1,410 | 1,416 | 1,401 | 1,410 | 1,396,000 | 1,410 |
| 2014-08-26 | 1,418 | 1,422 | 1,392 | 1,404 | 2,310,000 | 1,404 |
| 2014-08-25 | 1,397 | 1,411 | 1,379 | 1,408 | 2,724,000 | 1,408 |
| 2014-08-22 | 1,416 | 1,419 | 1,381 | 1,383 | 1,734,000 | 1,383 |
| 2014-08-21 | 1,400 | 1,420 | 1,399 | 1,407 | 2,040,000 | 1,407 |
| 2014-08-20 | 1,380 | 1,398 | 1,377 | 1,391 | 1,427,000 | 1,391 |
| 2014-08-19 | 1,380 | 1,395 | 1,372 | 1,384 | 2,106,000 | 1,384 |
| 2014-08-18 | 1,380 | 1,386 | 1,372 | 1,382 | 885,000 | 1,382 |
| 2014-08-15 | 1,389 | 1,392 | 1,363 | 1,375 | 1,869,000 | 1,375 |
| 2014-08-14 | 1,390 | 1,400 | 1,386 | 1,398 | 1,679,000 | 1,398 |
| 2014-08-13 | 1,373 | 1,387 | 1,367 | 1,383 | 1,623,000 | 1,383 |
| 2014-08-12 | 1,388 | 1,400 | 1,382 | 1,384 | 2,050,000 | 1,384 |
| 2014-08-11 | 1,362 | 1,380 | 1,353 | 1,378 | 3,034,000 | 1,378 |
| 2014-08-08 | 1,346 | 1,349 | 1,299 | 1,312 | 4,518,000 | 1,312 |
| 2014-08-07 | 1,394 | 1,394 | 1,352 | 1,378 | 2,857,000 | 1,378 |
| 2014-08-06 | 1,396 | 1,401 | 1,373 | 1,388 | 2,541,000 | 1,388 |
| 2014-08-05 | 1,430 | 1,431 | 1,394 | 1,396 | 2,494,000 | 1,396 |
| 2014-08-04 | 1,429 | 1,438 | 1,416 | 1,427 | 2,447,000 | 1,427 |
| 2014-08-01 | 1,457 | 1,461 | 1,437 | 1,439 | 2,946,000 | 1,439 |
| 2014-07-31 | 1,465 | 1,487 | 1,463 | 1,469 | 4,575,000 | 1,469 |
| 2014-07-30 | 1,452 | 1,469 | 1,427 | 1,462 | 8,729,000 | 1,462 |
| 2014-07-29 | 1,356 | 1,373 | 1,347 | 1,371 | 3,340,000 | 1,371 |
| 2014-07-28 | 1,345 | 1,348 | 1,332 | 1,346 | 2,033,000 | 1,346 |
| 2014-07-25 | 1,338 | 1,347 | 1,328 | 1,346 | 1,442,000 | 1,346 |
| 2014-07-24 | 1,346 | 1,350 | 1,329 | 1,333 | 1,203,000 | 1,333 |
| 2014-07-23 | 1,344 | 1,348 | 1,338 | 1,342 | 1,007,000 | 1,342 |
| 2014-07-22 | 1,330 | 1,347 | 1,324 | 1,341 | 1,710,000 | 1,341 |
| 2014-07-18 | 1,340 | 1,340 | 1,324 | 1,334 | 1,658,000 | 1,334 |
| 2014-07-17 | 1,365 | 1,369 | 1,348 | 1,356 | 1,915,000 | 1,356 |
| 2014-07-16 | 1,375 | 1,384 | 1,348 | 1,352 | 3,379,000 | 1,352 |
| 2014-07-15 | 1,362 | 1,376 | 1,359 | 1,372 | 1,087,000 | 1,372 |
| 2014-07-14 | 1,346 | 1,363 | 1,337 | 1,360 | 1,289,000 | 1,360 |
| 2014-07-11 | 1,324 | 1,341 | 1,323 | 1,339 | 1,571,000 | 1,339 |
| 2014-07-10 | 1,356 | 1,358 | 1,336 | 1,337 | 1,379,000 | 1,337 |
| 2014-07-09 | 1,355 | 1,366 | 1,353 | 1,360 | 1,110,000 | 1,360 |
| 2014-07-08 | 1,357 | 1,377 | 1,349 | 1,369 | 2,388,000 | 1,369 |
| 2014-07-07 | 1,372 | 1,385 | 1,351 | 1,356 | 1,503,000 | 1,356 |
| 2014-07-04 | 1,362 | 1,381 | 1,361 | 1,373 | 2,304,000 | 1,373 |
| 2014-07-03 | 1,374 | 1,378 | 1,342 | 1,346 | 1,938,000 | 1,346 |
| 2014-07-02 | 1,377 | 1,383 | 1,352 | 1,357 | 1,835,000 | 1,357 |
| 2014-07-01 | 1,331 | 1,365 | 1,319 | 1,361 | 2,876,000 | 1,361 |
| 2014-06-30 | 1,307 | 1,323 | 1,291 | 1,317 | 2,508,000 | 1,317 |
| 2014-06-27 | 1,323 | 1,325 | 1,286 | 1,293 | 2,188,000 | 1,293 |
| 2014-06-26 | 1,335 | 1,336 | 1,317 | 1,328 | 1,925,000 | 1,328 |
| 2014-06-25 | 1,326 | 1,334 | 1,323 | 1,324 | 1,763,000 | 1,324 |
| 2014-06-24 | 1,326 | 1,349 | 1,318 | 1,347 | 1,683,000 | 1,347 |
| 2014-06-23 | 1,338 | 1,349 | 1,334 | 1,349 | 2,115,000 | 1,349 |
| 2014-06-20 | 1,323 | 1,343 | 1,319 | 1,334 | 2,967,000 | 1,334 |
| 2014-06-19 | 1,316 | 1,329 | 1,301 | 1,320 | 3,514,000 | 1,320 |
| 2014-06-18 | 1,295 | 1,306 | 1,291 | 1,306 | 1,685,000 | 1,306 |
| 2014-06-17 | 1,279 | 1,301 | 1,279 | 1,288 | 1,756,000 | 1,288 |
| 2014-06-16 | 1,288 | 1,288 | 1,268 | 1,279 | 2,119,000 | 1,279 |
| 2014-06-13 | 1,281 | 1,308 | 1,274 | 1,305 | 3,446,000 | 1,305 |
| 2014-06-12 | 1,296 | 1,310 | 1,281 | 1,310 | 2,006,000 | 1,310 |
| 2014-06-11 | 1,287 | 1,304 | 1,286 | 1,304 | 1,681,000 | 1,304 |
| 2014-06-10 | 1,300 | 1,303 | 1,284 | 1,292 | 2,022,000 | 1,292 |
| 2014-06-09 | 1,314 | 1,315 | 1,291 | 1,294 | 1,501,000 | 1,294 |
| 2014-06-06 | 1,314 | 1,314 | 1,297 | 1,307 | 1,967,000 | 1,307 |
| 2014-06-05 | 1,297 | 1,303 | 1,286 | 1,301 | 2,073,000 | 1,301 |
| 2014-06-04 | 1,303 | 1,305 | 1,278 | 1,291 | 2,374,000 | 1,291 |
| 2014-06-03 | 1,297 | 1,299 | 1,272 | 1,277 | 2,514,000 | 1,277 |
| 2014-06-02 | 1,253 | 1,276 | 1,253 | 1,271 | 2,999,000 | 1,271 |
| 2014-05-30 | 1,236 | 1,244 | 1,226 | 1,230 | 1,922,000 | 1,230 |
| 2014-05-29 | 1,220 | 1,247 | 1,217 | 1,242 | 2,278,000 | 1,242 |
| 2014-05-28 | 1,215 | 1,234 | 1,208 | 1,228 | 2,083,000 | 1,228 |
| 2014-05-27 | 1,199 | 1,218 | 1,197 | 1,204 | 1,647,000 | 1,204 |
| 2014-05-26 | 1,210 | 1,219 | 1,186 | 1,199 | 1,852,000 | 1,199 |
| 2014-05-23 | 1,165 | 1,196 | 1,163 | 1,188 | 2,855,000 | 1,188 |
| 2014-05-22 | 1,133 | 1,153 | 1,116 | 1,150 | 1,862,000 | 1,150 |
| 2014-05-21 | 1,096 | 1,120 | 1,093 | 1,112 | 1,509,000 | 1,112 |
| 2014-05-20 | 1,120 | 1,120 | 1,100 | 1,108 | 1,274,000 | 1,108 |
| 2014-05-19 | 1,135 | 1,138 | 1,114 | 1,114 | 1,489,000 | 1,114 |
| 2014-05-16 | 1,129 | 1,139 | 1,110 | 1,129 | 2,168,000 | 1,129 |
| 2014-05-15 | 1,134 | 1,154 | 1,129 | 1,149 | 2,632,000 | 1,149 |
| 2014-05-14 | 1,147 | 1,154 | 1,137 | 1,147 | 1,906,000 | 1,147 |
| 2014-05-13 | 1,167 | 1,172 | 1,142 | 1,151 | 2,719,000 | 1,151 |
| 2014-05-12 | 1,164 | 1,164 | 1,129 | 1,145 | 5,058,000 | 1,145 |
| 2014-05-09 | 1,040 | 1,059 | 1,036 | 1,044 | 1,799,000 | 1,044 |
| 2014-05-08 | 1,051 | 1,062 | 1,045 | 1,048 | 1,710,000 | 1,048 |
| 2014-05-07 | 1,076 | 1,079 | 1,039 | 1,039 | 2,239,000 | 1,039 |
| 2014-05-02 | 1,095 | 1,100 | 1,086 | 1,092 | 1,390,000 | 1,092 |
| 2014-05-01 | 1,086 | 1,106 | 1,084 | 1,106 | 1,656,000 | 1,106 |
| 2014-04-30 | 1,087 | 1,100 | 1,071 | 1,075 | 2,786,000 | 1,075 |
| 2014-04-28 | 1,109 | 1,113 | 1,093 | 1,095 | 1,995,000 | 1,095 |
| 2014-04-25 | 1,125 | 1,137 | 1,115 | 1,121 | 2,275,000 | 1,121 |
| 2014-04-24 | 1,126 | 1,138 | 1,117 | 1,121 | 2,016,000 | 1,121 |
| 2014-04-23 | 1,124 | 1,133 | 1,108 | 1,127 | 2,376,000 | 1,127 |
| 2014-04-22 | 1,138 | 1,143 | 1,103 | 1,104 | 2,187,000 | 1,104 |
| 2014-04-21 | 1,128 | 1,146 | 1,122 | 1,127 | 1,958,000 | 1,127 |
| 2014-04-18 | 1,097 | 1,123 | 1,096 | 1,120 | 2,772,000 | 1,120 |
| 2014-04-17 | 1,085 | 1,096 | 1,079 | 1,093 | 2,392,000 | 1,093 |
| 2014-04-16 | 1,062 | 1,093 | 1,060 | 1,090 | 2,121,000 | 1,090 |
| 2014-04-15 | 1,050 | 1,066 | 1,048 | 1,052 | 2,260,000 | 1,052 |
| 2014-04-14 | 1,026 | 1,043 | 1,023 | 1,029 | 2,901,000 | 1,029 |
| 2014-04-11 | 1,069 | 1,073 | 1,046 | 1,047 | 4,317,000 | 1,047 |
| 2014-04-10 | 1,100 | 1,121 | 1,076 | 1,083 | 4,288,000 | 1,083 |
| 2014-04-09 | 1,062 | 1,062 | 1,042 | 1,045 | 1,808,000 | 1,045 |
| 2014-04-08 | 1,094 | 1,098 | 1,080 | 1,081 | 1,658,000 | 1,081 |
| 2014-04-07 | 1,096 | 1,114 | 1,095 | 1,105 | 1,558,000 | 1,105 |
| 2014-04-04 | 1,100 | 1,126 | 1,098 | 1,114 | 1,450,000 | 1,114 |
| 2014-04-03 | 1,123 | 1,126 | 1,104 | 1,108 | 2,981,000 | 1,108 |
| 2014-04-02 | 1,097 | 1,129 | 1,094 | 1,123 | 4,542,000 | 1,123 |
| 2014-04-01 | 1,066 | 1,066 | 1,046 | 1,060 | 1,886,000 | 1,060 |
| 2014-03-31 | 1,050 | 1,064 | 1,047 | 1,062 | 1,909,000 | 1,062 |
| 2014-03-28 | 1,039 | 1,042 | 1,024 | 1,040 | 2,148,000 | 1,040 |
| 2014-03-27 | 1,021 | 1,042 | 1,006 | 1,039 | 4,837,000 | 1,039 |
| 2014-03-26 | 1,007 | 1,030 | 1,003 | 1,030 | 3,032,000 | 1,030 |
| 2014-03-25 | 995 | 1,003 | 968 | 998 | 3,511,000 | 998 |
| 2014-03-24 | 1,033 | 1,044 | 1,001 | 1,003 | 2,888,000 | 1,003 |
| 2014-03-20 | 1,061 | 1,062 | 1,026 | 1,028 | 2,315,000 | 1,028 |
| 2014-03-19 | 1,049 | 1,060 | 1,029 | 1,044 | 2,074,000 | 1,044 |
| 2014-03-18 | 1,062 | 1,066 | 1,042 | 1,043 | 2,226,000 | 1,043 |
| 2014-03-17 | 1,024 | 1,032 | 1,018 | 1,027 | 2,516,000 | 1,027 |
| 2014-03-14 | 1,036 | 1,041 | 1,023 | 1,026 | 4,415,000 | 1,026 |
| 2014-03-13 | 1,064 | 1,079 | 1,061 | 1,072 | 3,243,000 | 1,072 |
| 2014-03-12 | 1,098 | 1,100 | 1,068 | 1,069 | 2,634,000 | 1,069 |
| 2014-03-11 | 1,118 | 1,126 | 1,107 | 1,120 | 1,311,000 | 1,120 |
| 2014-03-10 | 1,114 | 1,126 | 1,108 | 1,114 | 1,329,000 | 1,114 |
| 2014-03-07 | 1,129 | 1,134 | 1,113 | 1,124 | 2,326,000 | 1,124 |
| 2014-03-06 | 1,098 | 1,124 | 1,092 | 1,119 | 2,215,000 | 1,119 |
| 2014-03-05 | 1,090 | 1,098 | 1,080 | 1,085 | 1,757,000 | 1,085 |
| 2014-03-04 | 1,050 | 1,075 | 1,041 | 1,073 | 3,557,000 | 1,073 |
| 2014-03-03 | 1,079 | 1,083 | 1,061 | 1,070 | 2,291,000 | 1,070 |
| 2014-02-28 | 1,117 | 1,123 | 1,099 | 1,112 | 3,138,000 | 1,112 |
| 2014-02-27 | 1,123 | 1,141 | 1,122 | 1,129 | 2,572,000 | 1,129 |
| 2014-02-26 | 1,132 | 1,138 | 1,124 | 1,131 | 2,838,000 | 1,131 |
| 2014-02-25 | 1,166 | 1,168 | 1,147 | 1,156 | 2,251,000 | 1,156 |
| 2014-02-24 | 1,142 | 1,160 | 1,123 | 1,142 | 1,649,000 | 1,142 |
| 2014-02-21 | 1,134 | 1,149 | 1,113 | 1,147 | 2,525,000 | 1,147 |
| 2014-02-20 | 1,155 | 1,155 | 1,103 | 1,109 | 2,218,000 | 1,109 |
| 2014-02-19 | 1,156 | 1,169 | 1,146 | 1,154 | 1,237,000 | 1,154 |
| 2014-02-18 | 1,126 | 1,178 | 1,126 | 1,176 | 2,056,000 | 1,176 |
| 2014-02-17 | 1,106 | 1,135 | 1,101 | 1,125 | 1,395,000 | 1,125 |
| 2014-02-14 | 1,144 | 1,159 | 1,097 | 1,104 | 2,843,000 | 1,104 |
| 2014-02-13 | 1,165 | 1,172 | 1,137 | 1,143 | 2,064,000 | 1,143 |
| 2014-02-12 | 1,153 | 1,167 | 1,148 | 1,156 | 1,639,000 | 1,156 |
| 2014-02-10 | 1,149 | 1,149 | 1,129 | 1,142 | 1,610,000 | 1,142 |
| 2014-02-07 | 1,128 | 1,128 | 1,106 | 1,123 | 1,835,000 | 1,123 |
| 2014-02-06 | 1,108 | 1,114 | 1,087 | 1,094 | 2,603,000 | 1,094 |
| 2014-02-05 | 1,106 | 1,110 | 1,083 | 1,101 | 3,783,000 | 1,101 |
| 2014-02-04 | 1,120 | 1,126 | 1,083 | 1,087 | 4,934,000 | 1,087 |
| 2014-02-03 | 1,148 | 1,181 | 1,143 | 1,170 | 3,446,000 | 1,170 |
| 2014-01-31 | 1,197 | 1,208 | 1,163 | 1,175 | 2,076,000 | 1,175 |
| 2014-01-30 | 1,194 | 1,206 | 1,181 | 1,189 | 2,720,000 | 1,189 |
| 2014-01-29 | 1,249 | 1,252 | 1,216 | 1,240 | 2,743,000 | 1,240 |
| 2014-01-28 | 1,216 | 1,232 | 1,204 | 1,221 | 2,404,000 | 1,221 |
| 2014-01-27 | 1,203 | 1,230 | 1,197 | 1,219 | 3,566,000 | 1,219 |
| 2014-01-24 | 1,265 | 1,273 | 1,241 | 1,251 | 3,155,000 | 1,251 |
| 2014-01-23 | 1,315 | 1,324 | 1,291 | 1,291 | 2,879,000 | 1,291 |
| 2014-01-22 | 1,326 | 1,335 | 1,305 | 1,326 | 2,400,000 | 1,326 |
| 2014-01-21 | 1,324 | 1,338 | 1,310 | 1,312 | 1,643,000 | 1,312 |
| 2014-01-20 | 1,332 | 1,333 | 1,299 | 1,321 | 1,856,000 | 1,321 |
| 2014-01-17 | 1,320 | 1,324 | 1,297 | 1,315 | 2,447,000 | 1,315 |
| 2014-01-16 | 1,350 | 1,360 | 1,321 | 1,321 | 2,484,000 | 1,321 |
| 2014-01-15 | 1,292 | 1,340 | 1,291 | 1,338 | 2,942,000 | 1,338 |
| 2014-01-14 | 1,264 | 1,284 | 1,252 | 1,260 | 2,507,000 | 1,260 |
| 2014-01-10 | 1,277 | 1,299 | 1,276 | 1,294 | 2,353,000 | 1,294 |
| 2014-01-09 | 1,308 | 1,310 | 1,288 | 1,295 | 1,945,000 | 1,295 |
| 2014-01-08 | 1,270 | 1,318 | 1,270 | 1,317 | 3,640,000 | 1,317 |
| 2014-01-07 | 1,259 | 1,263 | 1,248 | 1,248 | 3,090,000 | 1,248 |
| 2014-01-06 | 1,294 | 1,301 | 1,260 | 1,272 | 2,807,000 | 1,272 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株