6517 デンヨー(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 | 1,825 | 1,825 | 1,745 | 1,813 | 18,400 | 1,813 |
| 2014-12-29 | 1,815 | 1,826 | 1,739 | 1,803 | 22,000 | 1,803 |
| 2014-12-26 | 1,808 | 1,833 | 1,806 | 1,808 | 14,300 | 1,808 |
| 2014-12-25 | 1,800 | 1,834 | 1,798 | 1,819 | 44,600 | 1,819 |
| 2014-12-24 | 1,787 | 1,800 | 1,781 | 1,794 | 36,400 | 1,794 |
| 2014-12-22 | 1,778 | 1,790 | 1,700 | 1,761 | 60,000 | 1,761 |
| 2014-12-19 | 1,780 | 1,787 | 1,751 | 1,783 | 56,700 | 1,783 |
| 2014-12-18 | 1,790 | 1,815 | 1,736 | 1,746 | 48,600 | 1,746 |
| 2014-12-17 | 1,692 | 1,763 | 1,692 | 1,760 | 52,000 | 1,760 |
| 2014-12-16 | 1,708 | 1,718 | 1,685 | 1,706 | 34,400 | 1,706 |
| 2014-12-15 | 1,725 | 1,750 | 1,718 | 1,732 | 25,700 | 1,732 |
| 2014-12-12 | 1,727 | 1,735 | 1,720 | 1,725 | 47,900 | 1,725 |
| 2014-12-11 | 1,706 | 1,720 | 1,686 | 1,713 | 23,900 | 1,713 |
| 2014-12-10 | 1,754 | 1,754 | 1,632 | 1,726 | 65,700 | 1,726 |
| 2014-12-09 | 1,760 | 1,775 | 1,737 | 1,744 | 26,100 | 1,744 |
| 2014-12-08 | 1,790 | 1,790 | 1,755 | 1,777 | 42,000 | 1,777 |
| 2014-12-05 | 1,680 | 1,750 | 1,680 | 1,740 | 53,400 | 1,740 |
| 2014-12-04 | 1,669 | 1,709 | 1,663 | 1,698 | 45,500 | 1,698 |
| 2014-12-03 | 1,659 | 1,665 | 1,648 | 1,659 | 46,300 | 1,659 |
| 2014-12-02 | 1,647 | 1,671 | 1,631 | 1,660 | 36,400 | 1,660 |
| 2014-12-01 | 1,633 | 1,673 | 1,633 | 1,664 | 29,200 | 1,664 |
| 2014-11-28 | 1,613 | 1,639 | 1,599 | 1,637 | 42,100 | 1,637 |
| 2014-11-27 | 1,610 | 1,624 | 1,605 | 1,613 | 26,800 | 1,613 |
| 2014-11-26 | 1,606 | 1,624 | 1,591 | 1,619 | 23,300 | 1,619 |
| 2014-11-25 | 1,538 | 1,620 | 1,535 | 1,617 | 70,400 | 1,617 |
| 2014-11-21 | 1,536 | 1,537 | 1,514 | 1,524 | 25,000 | 1,524 |
| 2014-11-20 | 1,545 | 1,563 | 1,533 | 1,543 | 25,300 | 1,543 |
| 2014-11-19 | 1,548 | 1,559 | 1,534 | 1,536 | 27,100 | 1,536 |
| 2014-11-18 | 1,505 | 1,548 | 1,503 | 1,548 | 20,900 | 1,548 |
| 2014-11-17 | 1,547 | 1,547 | 1,504 | 1,508 | 21,400 | 1,508 |
| 2014-11-14 | 1,560 | 1,560 | 1,530 | 1,541 | 30,600 | 1,541 |
| 2014-11-13 | 1,511 | 1,555 | 1,511 | 1,544 | 27,100 | 1,544 |
| 2014-11-12 | 1,541 | 1,564 | 1,516 | 1,528 | 39,400 | 1,528 |
| 2014-11-11 | 1,545 | 1,564 | 1,516 | 1,551 | 44,500 | 1,551 |
| 2014-11-10 | 1,485 | 1,559 | 1,480 | 1,548 | 56,500 | 1,548 |
| 2014-11-07 | 1,428 | 1,494 | 1,428 | 1,485 | 42,200 | 1,485 |
| 2014-11-06 | 1,452 | 1,493 | 1,440 | 1,440 | 30,400 | 1,440 |
| 2014-11-05 | 1,469 | 1,469 | 1,440 | 1,440 | 32,500 | 1,440 |
| 2014-11-04 | 1,486 | 1,499 | 1,454 | 1,470 | 55,900 | 1,470 |
| 2014-10-31 | 1,418 | 1,472 | 1,415 | 1,468 | 52,400 | 1,468 |
| 2014-10-30 | 1,397 | 1,418 | 1,385 | 1,407 | 82,500 | 1,407 |
| 2014-10-29 | 1,361 | 1,390 | 1,361 | 1,379 | 23,700 | 1,379 |
| 2014-10-28 | 1,360 | 1,369 | 1,352 | 1,357 | 14,400 | 1,357 |
| 2014-10-27 | 1,361 | 1,375 | 1,353 | 1,361 | 9,500 | 1,361 |
| 2014-10-24 | 1,346 | 1,367 | 1,343 | 1,347 | 22,800 | 1,347 |
| 2014-10-23 | 1,325 | 1,354 | 1,320 | 1,335 | 19,300 | 1,335 |
| 2014-10-22 | 1,325 | 1,347 | 1,325 | 1,346 | 17,200 | 1,346 |
| 2014-10-21 | 1,330 | 1,341 | 1,310 | 1,312 | 29,800 | 1,312 |
| 2014-10-20 | 1,323 | 1,342 | 1,316 | 1,340 | 20,900 | 1,340 |
| 2014-10-17 | 1,315 | 1,316 | 1,292 | 1,294 | 43,700 | 1,294 |
| 2014-10-16 | 1,341 | 1,342 | 1,301 | 1,304 | 34,400 | 1,304 |
| 2014-10-15 | 1,363 | 1,389 | 1,341 | 1,351 | 37,100 | 1,351 |
| 2014-10-14 | 1,351 | 1,368 | 1,347 | 1,349 | 41,000 | 1,349 |
| 2014-10-10 | 1,393 | 1,424 | 1,383 | 1,388 | 38,300 | 1,388 |
| 2014-10-09 | 1,482 | 1,482 | 1,425 | 1,440 | 33,700 | 1,440 |
| 2014-10-08 | 1,466 | 1,482 | 1,446 | 1,476 | 38,500 | 1,476 |
| 2014-10-07 | 1,485 | 1,516 | 1,483 | 1,491 | 36,600 | 1,491 |
| 2014-10-06 | 1,476 | 1,493 | 1,470 | 1,487 | 26,100 | 1,487 |
| 2014-10-03 | 1,461 | 1,488 | 1,461 | 1,467 | 29,400 | 1,467 |
| 2014-10-02 | 1,490 | 1,492 | 1,460 | 1,460 | 59,300 | 1,460 |
| 2014-10-01 | 1,504 | 1,513 | 1,500 | 1,500 | 41,800 | 1,500 |
| 2014-09-30 | 1,509 | 1,520 | 1,494 | 1,497 | 42,800 | 1,497 |
| 2014-09-29 | 1,520 | 1,523 | 1,508 | 1,509 | 25,300 | 1,509 |
| 2014-09-26 | 1,515 | 1,527 | 1,515 | 1,518 | 20,200 | 1,518 |
| 2014-09-25 | 1,546 | 1,555 | 1,519 | 1,555 | 45,700 | 1,555 |
| 2014-09-24 | 1,534 | 1,554 | 1,527 | 1,528 | 28,300 | 1,528 |
| 2014-09-22 | 1,543 | 1,562 | 1,532 | 1,557 | 23,900 | 1,557 |
| 2014-09-19 | 1,539 | 1,578 | 1,539 | 1,567 | 48,000 | 1,567 |
| 2014-09-18 | 1,517 | 1,542 | 1,517 | 1,539 | 22,300 | 1,539 |
| 2014-09-17 | 1,530 | 1,530 | 1,516 | 1,516 | 10,200 | 1,516 |
| 2014-09-16 | 1,506 | 1,538 | 1,502 | 1,523 | 38,400 | 1,523 |
| 2014-09-12 | 1,496 | 1,540 | 1,496 | 1,510 | 77,900 | 1,510 |
| 2014-09-11 | 1,560 | 1,567 | 1,529 | 1,537 | 30,100 | 1,537 |
| 2014-09-10 | 1,542 | 1,561 | 1,535 | 1,552 | 23,400 | 1,552 |
| 2014-09-09 | 1,540 | 1,561 | 1,540 | 1,559 | 24,900 | 1,559 |
| 2014-09-08 | 1,521 | 1,537 | 1,521 | 1,535 | 44,400 | 1,535 |
| 2014-09-05 | 1,501 | 1,506 | 1,486 | 1,491 | 24,700 | 1,491 |
| 2014-09-04 | 1,527 | 1,527 | 1,482 | 1,485 | 28,200 | 1,485 |
| 2014-09-03 | 1,518 | 1,529 | 1,517 | 1,526 | 22,000 | 1,526 |
| 2014-09-02 | 1,492 | 1,520 | 1,490 | 1,508 | 23,700 | 1,508 |
| 2014-09-01 | 1,500 | 1,500 | 1,481 | 1,497 | 16,600 | 1,497 |
| 2014-08-29 | 1,481 | 1,505 | 1,477 | 1,499 | 19,800 | 1,499 |
| 2014-08-28 | 1,495 | 1,495 | 1,472 | 1,488 | 27,500 | 1,488 |
| 2014-08-27 | 1,500 | 1,508 | 1,497 | 1,504 | 25,400 | 1,504 |
| 2014-08-26 | 1,514 | 1,515 | 1,500 | 1,500 | 22,200 | 1,500 |
| 2014-08-25 | 1,525 | 1,529 | 1,493 | 1,499 | 41,600 | 1,499 |
| 2014-08-22 | 1,550 | 1,553 | 1,512 | 1,515 | 34,200 | 1,515 |
| 2014-08-21 | 1,549 | 1,550 | 1,532 | 1,550 | 24,700 | 1,550 |
| 2014-08-20 | 1,550 | 1,558 | 1,535 | 1,540 | 34,100 | 1,540 |
| 2014-08-19 | 1,566 | 1,579 | 1,530 | 1,540 | 41,600 | 1,540 |
| 2014-08-18 | 1,545 | 1,564 | 1,539 | 1,552 | 13,800 | 1,552 |
| 2014-08-15 | 1,550 | 1,567 | 1,542 | 1,545 | 16,800 | 1,545 |
| 2014-08-14 | 1,524 | 1,552 | 1,524 | 1,543 | 23,300 | 1,543 |
| 2014-08-13 | 1,535 | 1,541 | 1,513 | 1,520 | 39,000 | 1,520 |
| 2014-08-12 | 1,545 | 1,559 | 1,530 | 1,534 | 35,000 | 1,534 |
| 2014-08-11 | 1,560 | 1,564 | 1,536 | 1,550 | 37,100 | 1,550 |
| 2014-08-08 | 1,569 | 1,574 | 1,526 | 1,546 | 54,900 | 1,546 |
| 2014-08-07 | 1,560 | 1,603 | 1,560 | 1,588 | 22,700 | 1,588 |
| 2014-08-06 | 1,579 | 1,602 | 1,578 | 1,580 | 35,400 | 1,580 |
| 2014-08-05 | 1,614 | 1,620 | 1,594 | 1,602 | 29,400 | 1,602 |
| 2014-08-04 | 1,590 | 1,615 | 1,587 | 1,608 | 22,100 | 1,608 |
| 2014-08-01 | 1,550 | 1,620 | 1,550 | 1,599 | 42,000 | 1,599 |
| 2014-07-31 | 1,600 | 1,602 | 1,582 | 1,582 | 11,500 | 1,582 |
| 2014-07-30 | 1,560 | 1,609 | 1,560 | 1,597 | 41,400 | 1,597 |
| 2014-07-29 | 1,578 | 1,591 | 1,578 | 1,590 | 8,100 | 1,590 |
| 2014-07-28 | 1,591 | 1,591 | 1,580 | 1,590 | 13,400 | 1,590 |
| 2014-07-25 | 1,590 | 1,591 | 1,582 | 1,588 | 6,700 | 1,588 |
| 2014-07-24 | 1,591 | 1,591 | 1,579 | 1,586 | 12,900 | 1,586 |
| 2014-07-23 | 1,581 | 1,591 | 1,554 | 1,583 | 22,900 | 1,583 |
| 2014-07-22 | 1,591 | 1,591 | 1,579 | 1,582 | 16,600 | 1,582 |
| 2014-07-18 | 1,574 | 1,598 | 1,565 | 1,591 | 24,400 | 1,591 |
| 2014-07-17 | 1,604 | 1,618 | 1,585 | 1,586 | 16,200 | 1,586 |
| 2014-07-16 | 1,611 | 1,644 | 1,603 | 1,611 | 28,900 | 1,611 |
| 2014-07-15 | 1,600 | 1,612 | 1,590 | 1,602 | 24,200 | 1,602 |
| 2014-07-14 | 1,585 | 1,594 | 1,571 | 1,592 | 16,800 | 1,592 |
| 2014-07-11 | 1,560 | 1,613 | 1,555 | 1,599 | 39,400 | 1,599 |
| 2014-07-10 | 1,630 | 1,634 | 1,574 | 1,596 | 52,000 | 1,596 |
| 2014-07-09 | 1,595 | 1,616 | 1,580 | 1,612 | 38,800 | 1,612 |
| 2014-07-08 | 1,586 | 1,625 | 1,570 | 1,605 | 56,700 | 1,605 |
| 2014-07-07 | 1,580 | 1,592 | 1,571 | 1,576 | 16,700 | 1,576 |
| 2014-07-04 | 1,581 | 1,600 | 1,577 | 1,585 | 19,000 | 1,585 |
| 2014-07-03 | 1,578 | 1,593 | 1,566 | 1,581 | 24,000 | 1,581 |
| 2014-07-02 | 1,578 | 1,597 | 1,573 | 1,589 | 38,800 | 1,589 |
| 2014-07-01 | 1,567 | 1,595 | 1,564 | 1,568 | 71,000 | 1,568 |
| 2014-06-30 | 1,511 | 1,579 | 1,511 | 1,575 | 29,300 | 1,575 |
| 2014-06-27 | 1,525 | 1,544 | 1,505 | 1,524 | 32,300 | 1,524 |
| 2014-06-26 | 1,530 | 1,538 | 1,520 | 1,531 | 43,800 | 1,531 |
| 2014-06-25 | 1,529 | 1,541 | 1,527 | 1,530 | 18,600 | 1,530 |
| 2014-06-24 | 1,533 | 1,545 | 1,511 | 1,542 | 18,500 | 1,542 |
| 2014-06-23 | 1,565 | 1,588 | 1,529 | 1,534 | 32,000 | 1,534 |
| 2014-06-20 | 1,550 | 1,586 | 1,549 | 1,572 | 76,000 | 1,572 |
| 2014-06-19 | 1,540 | 1,580 | 1,538 | 1,563 | 51,200 | 1,563 |
| 2014-06-18 | 1,519 | 1,522 | 1,513 | 1,520 | 20,900 | 1,520 |
| 2014-06-17 | 1,507 | 1,542 | 1,501 | 1,504 | 52,300 | 1,504 |
| 2014-06-16 | 1,540 | 1,549 | 1,509 | 1,522 | 33,500 | 1,522 |
| 2014-06-13 | 1,549 | 1,553 | 1,535 | 1,543 | 71,200 | 1,543 |
| 2014-06-12 | 1,560 | 1,574 | 1,545 | 1,564 | 29,200 | 1,564 |
| 2014-06-11 | 1,550 | 1,574 | 1,549 | 1,565 | 37,000 | 1,565 |
| 2014-06-10 | 1,567 | 1,574 | 1,532 | 1,546 | 74,400 | 1,546 |
| 2014-06-09 | 1,553 | 1,580 | 1,548 | 1,561 | 50,600 | 1,561 |
| 2014-06-06 | 1,523 | 1,553 | 1,523 | 1,552 | 35,500 | 1,552 |
| 2014-06-05 | 1,532 | 1,548 | 1,513 | 1,515 | 28,200 | 1,515 |
| 2014-06-04 | 1,521 | 1,529 | 1,513 | 1,522 | 24,600 | 1,522 |
| 2014-06-03 | 1,520 | 1,549 | 1,510 | 1,529 | 23,100 | 1,529 |
| 2014-06-02 | 1,500 | 1,549 | 1,485 | 1,520 | 27,400 | 1,520 |
| 2014-05-30 | 1,528 | 1,530 | 1,482 | 1,482 | 30,700 | 1,482 |
| 2014-05-29 | 1,502 | 1,547 | 1,502 | 1,513 | 33,700 | 1,513 |
| 2014-05-28 | 1,551 | 1,551 | 1,507 | 1,516 | 19,700 | 1,516 |
| 2014-05-27 | 1,546 | 1,555 | 1,521 | 1,530 | 23,400 | 1,530 |
| 2014-05-26 | 1,550 | 1,550 | 1,514 | 1,533 | 24,300 | 1,533 |
| 2014-05-23 | 1,521 | 1,540 | 1,506 | 1,529 | 24,900 | 1,529 |
| 2014-05-22 | 1,494 | 1,532 | 1,489 | 1,510 | 35,900 | 1,510 |
| 2014-05-21 | 1,486 | 1,500 | 1,461 | 1,467 | 32,300 | 1,467 |
| 2014-05-20 | 1,497 | 1,514 | 1,497 | 1,502 | 23,700 | 1,502 |
| 2014-05-19 | 1,546 | 1,559 | 1,515 | 1,515 | 21,100 | 1,515 |
| 2014-05-16 | 1,548 | 1,557 | 1,533 | 1,551 | 34,400 | 1,551 |
| 2014-05-15 | 1,559 | 1,583 | 1,530 | 1,578 | 26,400 | 1,578 |
| 2014-05-14 | 1,598 | 1,599 | 1,585 | 1,591 | 9,100 | 1,591 |
| 2014-05-13 | 1,627 | 1,642 | 1,584 | 1,598 | 34,400 | 1,598 |
| 2014-05-12 | 1,640 | 1,640 | 1,608 | 1,619 | 60,800 | 1,619 |
| 2014-05-09 | 1,578 | 1,644 | 1,546 | 1,627 | 72,700 | 1,627 |
| 2014-05-08 | 1,490 | 1,559 | 1,484 | 1,538 | 50,600 | 1,538 |
| 2014-05-07 | 1,520 | 1,522 | 1,482 | 1,490 | 48,400 | 1,490 |
| 2014-05-02 | 1,538 | 1,538 | 1,517 | 1,520 | 23,800 | 1,520 |
| 2014-05-01 | 1,527 | 1,550 | 1,513 | 1,547 | 37,800 | 1,547 |
| 2014-04-30 | 1,551 | 1,562 | 1,515 | 1,521 | 33,900 | 1,521 |
| 2014-04-28 | 1,540 | 1,559 | 1,515 | 1,546 | 33,500 | 1,546 |
| 2014-04-25 | 1,544 | 1,599 | 1,533 | 1,562 | 44,100 | 1,562 |
| 2014-04-24 | 1,571 | 1,571 | 1,512 | 1,525 | 36,200 | 1,525 |
| 2014-04-23 | 1,593 | 1,598 | 1,538 | 1,565 | 27,000 | 1,565 |
| 2014-04-22 | 1,600 | 1,610 | 1,579 | 1,580 | 27,400 | 1,580 |
| 2014-04-21 | 1,592 | 1,596 | 1,580 | 1,585 | 21,100 | 1,585 |
| 2014-04-18 | 1,622 | 1,627 | 1,589 | 1,602 | 21,400 | 1,602 |
| 2014-04-17 | 1,620 | 1,625 | 1,598 | 1,612 | 32,800 | 1,612 |
| 2014-04-16 | 1,616 | 1,620 | 1,602 | 1,620 | 55,200 | 1,620 |
| 2014-04-15 | 1,558 | 1,625 | 1,558 | 1,610 | 45,400 | 1,610 |
| 2014-04-14 | 1,534 | 1,578 | 1,525 | 1,560 | 30,000 | 1,560 |
| 2014-04-11 | 1,551 | 1,578 | 1,536 | 1,571 | 37,600 | 1,571 |
| 2014-04-10 | 1,605 | 1,626 | 1,577 | 1,590 | 40,900 | 1,590 |
| 2014-04-09 | 1,587 | 1,606 | 1,578 | 1,588 | 68,100 | 1,588 |
| 2014-04-08 | 1,620 | 1,634 | 1,603 | 1,622 | 77,800 | 1,622 |
| 2014-04-07 | 1,643 | 1,669 | 1,632 | 1,643 | 60,400 | 1,643 |
| 2014-04-04 | 1,700 | 1,708 | 1,681 | 1,683 | 37,200 | 1,683 |
| 2014-04-03 | 1,708 | 1,722 | 1,704 | 1,714 | 42,800 | 1,714 |
| 2014-04-02 | 1,750 | 1,761 | 1,713 | 1,722 | 53,900 | 1,722 |
| 2014-04-01 | 1,735 | 1,750 | 1,699 | 1,733 | 100,300 | 1,733 |
| 2014-03-31 | 1,699 | 1,740 | 1,684 | 1,735 | 94,700 | 1,735 |
| 2014-03-28 | 1,645 | 1,666 | 1,612 | 1,665 | 65,800 | 1,665 |
| 2014-03-27 | 1,619 | 1,631 | 1,572 | 1,618 | 79,700 | 1,618 |
| 2014-03-26 | 1,650 | 1,659 | 1,612 | 1,630 | 95,700 | 1,630 |
| 2014-03-25 | 1,580 | 1,646 | 1,568 | 1,627 | 78,700 | 1,627 |
| 2014-03-24 | 1,497 | 1,587 | 1,495 | 1,573 | 84,900 | 1,573 |
| 2014-03-20 | 1,507 | 1,511 | 1,457 | 1,457 | 31,600 | 1,457 |
| 2014-03-19 | 1,508 | 1,536 | 1,503 | 1,513 | 29,600 | 1,513 |
| 2014-03-18 | 1,484 | 1,500 | 1,483 | 1,495 | 18,500 | 1,495 |
| 2014-03-17 | 1,468 | 1,476 | 1,453 | 1,457 | 35,300 | 1,457 |
| 2014-03-14 | 1,520 | 1,529 | 1,474 | 1,483 | 88,300 | 1,483 |
| 2014-03-13 | 1,524 | 1,548 | 1,518 | 1,536 | 29,900 | 1,536 |
| 2014-03-12 | 1,542 | 1,542 | 1,521 | 1,524 | 18,000 | 1,524 |
| 2014-03-11 | 1,570 | 1,575 | 1,551 | 1,561 | 15,100 | 1,561 |
| 2014-03-10 | 1,572 | 1,572 | 1,549 | 1,552 | 10,000 | 1,552 |
| 2014-03-07 | 1,572 | 1,581 | 1,570 | 1,577 | 23,400 | 1,577 |
| 2014-03-06 | 1,570 | 1,570 | 1,540 | 1,568 | 46,700 | 1,568 |
| 2014-03-05 | 1,550 | 1,568 | 1,510 | 1,558 | 35,700 | 1,558 |
| 2014-03-04 | 1,490 | 1,547 | 1,490 | 1,541 | 25,000 | 1,541 |
| 2014-03-03 | 1,499 | 1,552 | 1,466 | 1,515 | 43,200 | 1,515 |
| 2014-02-28 | 1,532 | 1,541 | 1,509 | 1,539 | 24,100 | 1,539 |
| 2014-02-27 | 1,502 | 1,539 | 1,489 | 1,519 | 18,500 | 1,519 |
| 2014-02-26 | 1,515 | 1,543 | 1,512 | 1,517 | 11,600 | 1,517 |
| 2014-02-25 | 1,540 | 1,551 | 1,519 | 1,545 | 14,200 | 1,545 |
| 2014-02-24 | 1,535 | 1,553 | 1,502 | 1,515 | 18,200 | 1,515 |
| 2014-02-21 | 1,490 | 1,546 | 1,484 | 1,541 | 36,100 | 1,541 |
| 2014-02-20 | 1,532 | 1,543 | 1,502 | 1,504 | 25,600 | 1,504 |
| 2014-02-19 | 1,533 | 1,556 | 1,500 | 1,548 | 39,600 | 1,548 |
| 2014-02-18 | 1,453 | 1,546 | 1,417 | 1,540 | 70,700 | 1,540 |
| 2014-02-17 | 1,421 | 1,446 | 1,408 | 1,441 | 18,700 | 1,441 |
| 2014-02-14 | 1,460 | 1,466 | 1,407 | 1,440 | 37,200 | 1,440 |
| 2014-02-13 | 1,413 | 1,452 | 1,408 | 1,447 | 40,800 | 1,447 |
| 2014-02-12 | 1,348 | 1,381 | 1,348 | 1,381 | 16,500 | 1,381 |
| 2014-02-10 | 1,341 | 1,360 | 1,339 | 1,343 | 17,900 | 1,343 |
| 2014-02-07 | 1,330 | 1,357 | 1,311 | 1,317 | 46,700 | 1,317 |
| 2014-02-06 | 1,297 | 1,341 | 1,291 | 1,313 | 26,100 | 1,313 |
| 2014-02-05 | 1,294 | 1,321 | 1,275 | 1,302 | 53,000 | 1,302 |
| 2014-02-04 | 1,332 | 1,332 | 1,263 | 1,274 | 57,900 | 1,274 |
| 2014-02-03 | 1,391 | 1,393 | 1,356 | 1,365 | 28,900 | 1,365 |
| 2014-01-31 | 1,433 | 1,459 | 1,403 | 1,409 | 58,200 | 1,409 |
| 2014-01-30 | 1,455 | 1,463 | 1,414 | 1,421 | 26,600 | 1,421 |
| 2014-01-29 | 1,447 | 1,480 | 1,447 | 1,478 | 30,900 | 1,478 |
| 2014-01-28 | 1,443 | 1,460 | 1,439 | 1,447 | 42,300 | 1,447 |
| 2014-01-27 | 1,476 | 1,476 | 1,443 | 1,443 | 40,600 | 1,443 |
| 2014-01-24 | 1,532 | 1,544 | 1,492 | 1,496 | 48,800 | 1,496 |
| 2014-01-23 | 1,560 | 1,598 | 1,550 | 1,561 | 38,100 | 1,561 |
| 2014-01-22 | 1,540 | 1,564 | 1,536 | 1,544 | 32,000 | 1,544 |
| 2014-01-21 | 1,549 | 1,563 | 1,537 | 1,538 | 25,400 | 1,538 |
| 2014-01-20 | 1,548 | 1,556 | 1,542 | 1,542 | 14,000 | 1,542 |
| 2014-01-17 | 1,503 | 1,544 | 1,503 | 1,539 | 27,600 | 1,539 |
| 2014-01-16 | 1,536 | 1,548 | 1,520 | 1,522 | 31,100 | 1,522 |
| 2014-01-15 | 1,500 | 1,542 | 1,499 | 1,541 | 48,000 | 1,541 |
| 2014-01-14 | 1,478 | 1,499 | 1,471 | 1,481 | 39,100 | 1,481 |
| 2014-01-10 | 1,506 | 1,506 | 1,478 | 1,501 | 30,100 | 1,501 |
| 2014-01-09 | 1,513 | 1,513 | 1,493 | 1,505 | 21,600 | 1,505 |
| 2014-01-08 | 1,489 | 1,517 | 1,480 | 1,515 | 60,100 | 1,515 |
| 2014-01-07 | 1,465 | 1,488 | 1,456 | 1,467 | 37,900 | 1,467 |
| 2014-01-06 | 1,492 | 1,492 | 1,454 | 1,472 | 46,600 | 1,472 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株