6594 ニデック(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 | 7,950 | 7,953 | 7,843 | 7,851 | 1,093,200 | 3,925.50 |
| 2014-12-29 | 8,097 | 8,097 | 7,865 | 7,971 | 1,152,700 | 3,985.50 |
| 2014-12-26 | 8,011 | 8,079 | 8,010 | 8,018 | 752,500 | 4,009 |
| 2014-12-25 | 8,032 | 8,072 | 8,002 | 8,010 | 895,300 | 4,005 |
| 2014-12-24 | 8,127 | 8,130 | 8,012 | 8,029 | 1,353,300 | 4,014.50 |
| 2014-12-22 | 8,219 | 8,225 | 8,029 | 8,071 | 1,342,300 | 4,035.50 |
| 2014-12-19 | 8,145 | 8,164 | 8,018 | 8,164 | 1,740,300 | 4,082 |
| 2014-12-18 | 8,099 | 8,100 | 7,914 | 7,939 | 1,796,400 | 3,969.50 |
| 2014-12-17 | 7,771 | 7,897 | 7,754 | 7,818 | 1,382,400 | 3,909 |
| 2014-12-16 | 7,806 | 7,928 | 7,781 | 7,850 | 1,407,600 | 3,925 |
| 2014-12-15 | 8,005 | 8,047 | 7,790 | 7,912 | 2,209,700 | 3,956 |
| 2014-12-12 | 7,921 | 8,230 | 7,883 | 8,135 | 2,931,900 | 4,067.50 |
| 2014-12-11 | 7,575 | 7,876 | 7,570 | 7,778 | 2,311,600 | 3,889 |
| 2014-12-10 | 7,766 | 7,916 | 7,732 | 7,777 | 3,446,500 | 3,888.50 |
| 2014-12-09 | 8,230 | 8,282 | 8,060 | 8,082 | 1,870,400 | 4,041 |
| 2014-12-08 | 8,360 | 8,485 | 8,342 | 8,360 | 1,541,700 | 4,180 |
| 2014-12-05 | 8,237 | 8,267 | 8,151 | 8,250 | 1,197,900 | 4,125 |
| 2014-12-04 | 8,028 | 8,213 | 7,935 | 8,140 | 2,205,800 | 4,070 |
| 2014-12-03 | 7,975 | 7,984 | 7,902 | 7,927 | 1,030,700 | 3,963.50 |
| 2014-12-02 | 7,900 | 7,987 | 7,857 | 7,976 | 1,052,700 | 3,988 |
| 2014-12-01 | 7,939 | 7,995 | 7,890 | 7,949 | 1,171,000 | 3,974.50 |
| 2014-11-28 | 7,791 | 7,872 | 7,722 | 7,872 | 1,196,200 | 3,936 |
| 2014-11-27 | 7,645 | 7,749 | 7,601 | 7,695 | 981,300 | 3,847.50 |
| 2014-11-26 | 7,722 | 7,730 | 7,652 | 7,652 | 929,100 | 3,826 |
| 2014-11-25 | 7,656 | 7,735 | 7,584 | 7,714 | 1,460,200 | 3,857 |
| 2014-11-21 | 7,590 | 7,592 | 7,476 | 7,545 | 911,300 | 3,772.50 |
| 2014-11-20 | 7,600 | 7,624 | 7,543 | 7,560 | 826,800 | 3,780 |
| 2014-11-19 | 7,498 | 7,558 | 7,488 | 7,542 | 1,138,000 | 3,771 |
| 2014-11-18 | 7,425 | 7,500 | 7,394 | 7,457 | 906,900 | 3,728.50 |
| 2014-11-17 | 7,483 | 7,510 | 7,335 | 7,349 | 1,350,500 | 3,674.50 |
| 2014-11-14 | 7,472 | 7,487 | 7,403 | 7,486 | 1,519,900 | 3,743 |
| 2014-11-13 | 7,439 | 7,439 | 7,280 | 7,365 | 967,800 | 3,682.50 |
| 2014-11-12 | 7,460 | 7,491 | 7,305 | 7,324 | 1,356,800 | 3,662 |
| 2014-11-11 | 7,275 | 7,364 | 7,224 | 7,354 | 1,347,100 | 3,677 |
| 2014-11-10 | 7,251 | 7,278 | 7,202 | 7,216 | 1,078,700 | 3,608 |
| 2014-11-07 | 7,358 | 7,388 | 7,308 | 7,329 | 1,024,500 | 3,664.50 |
| 2014-11-06 | 7,400 | 7,427 | 7,309 | 7,378 | 1,345,300 | 3,689 |
| 2014-11-05 | 7,370 | 7,420 | 7,332 | 7,408 | 1,854,300 | 3,704 |
| 2014-11-04 | 7,500 | 7,540 | 7,381 | 7,395 | 2,343,100 | 3,697.50 |
| 2014-10-31 | 7,020 | 7,233 | 7,015 | 7,222 | 2,227,600 | 3,611 |
| 2014-10-30 | 6,948 | 7,009 | 6,920 | 6,959 | 1,319,800 | 3,479.50 |
| 2014-10-29 | 6,977 | 6,989 | 6,903 | 6,944 | 1,053,000 | 3,472 |
| 2014-10-28 | 6,953 | 6,970 | 6,874 | 6,895 | 943,300 | 3,447.50 |
| 2014-10-27 | 7,008 | 7,014 | 6,885 | 6,920 | 933,700 | 3,460 |
| 2014-10-24 | 6,896 | 6,996 | 6,831 | 6,908 | 2,950,900 | 3,454 |
| 2014-10-23 | 6,795 | 6,863 | 6,666 | 6,733 | 3,385,300 | 3,366.50 |
| 2014-10-22 | 6,850 | 7,025 | 6,850 | 7,017 | 2,088,700 | 3,508.50 |
| 2014-10-21 | 6,789 | 6,790 | 6,660 | 6,700 | 1,452,600 | 3,350 |
| 2014-10-20 | 6,643 | 6,736 | 6,500 | 6,725 | 1,910,000 | 3,362.50 |
| 2014-10-17 | 6,521 | 6,573 | 6,449 | 6,449 | 1,392,100 | 3,224.50 |
| 2014-10-16 | 6,564 | 6,580 | 6,490 | 6,531 | 1,791,200 | 3,265.50 |
| 2014-10-15 | 6,614 | 6,666 | 6,560 | 6,639 | 1,217,100 | 3,319.50 |
| 2014-10-14 | 6,620 | 6,662 | 6,517 | 6,573 | 2,081,900 | 3,286.50 |
| 2014-10-10 | 6,800 | 6,870 | 6,751 | 6,787 | 1,702,000 | 3,393.50 |
| 2014-10-09 | 7,070 | 7,078 | 6,873 | 6,877 | 1,270,000 | 3,438.50 |
| 2014-10-08 | 7,000 | 7,065 | 6,955 | 7,045 | 1,220,900 | 3,522.50 |
| 2014-10-07 | 7,163 | 7,193 | 7,090 | 7,110 | 1,243,100 | 3,555 |
| 2014-10-06 | 7,171 | 7,206 | 7,093 | 7,168 | 1,345,700 | 3,584 |
| 2014-10-03 | 6,915 | 7,023 | 6,866 | 7,016 | 1,957,300 | 3,508 |
| 2014-10-02 | 7,061 | 7,120 | 6,967 | 6,971 | 1,866,400 | 3,485.50 |
| 2014-10-01 | 7,332 | 7,353 | 7,178 | 7,180 | 1,747,100 | 3,590 |
| 2014-09-30 | 7,454 | 7,454 | 7,345 | 7,420 | 1,243,400 | 3,710 |
| 2014-09-29 | 7,480 | 7,499 | 7,373 | 7,455 | 1,284,500 | 3,727.50 |
| 2014-09-26 | 7,381 | 7,482 | 7,279 | 7,447 | 1,782,000 | 3,723.50 |
| 2014-09-25 | 7,260 | 7,404 | 7,240 | 7,393 | 2,055,000 | 3,696.50 |
| 2014-09-24 | 7,013 | 7,257 | 7,005 | 7,232 | 1,740,800 | 3,616 |
| 2014-09-22 | 7,124 | 7,145 | 7,063 | 7,070 | 1,146,500 | 3,535 |
| 2014-09-19 | 7,000 | 7,135 | 6,968 | 7,124 | 1,916,600 | 3,562 |
| 2014-09-18 | 6,888 | 6,974 | 6,858 | 6,956 | 1,312,200 | 3,478 |
| 2014-09-17 | 6,902 | 6,902 | 6,824 | 6,824 | 950,900 | 3,412 |
| 2014-09-16 | 6,920 | 6,930 | 6,831 | 6,912 | 1,711,500 | 3,456 |
| 2014-09-12 | 6,968 | 6,986 | 6,906 | 6,928 | 1,106,000 | 3,464 |
| 2014-09-11 | 7,007 | 7,040 | 6,911 | 6,919 | 841,000 | 3,459.50 |
| 2014-09-10 | 6,885 | 6,960 | 6,835 | 6,958 | 976,300 | 3,479 |
| 2014-09-09 | 6,913 | 7,015 | 6,910 | 6,921 | 1,127,400 | 3,460.50 |
| 2014-09-08 | 6,910 | 6,919 | 6,856 | 6,875 | 835,600 | 3,437.50 |
| 2014-09-05 | 6,899 | 6,909 | 6,856 | 6,867 | 689,000 | 3,433.50 |
| 2014-09-04 | 6,980 | 6,983 | 6,841 | 6,850 | 1,000,100 | 3,425 |
| 2014-09-03 | 6,900 | 7,000 | 6,899 | 6,974 | 1,310,300 | 3,487 |
| 2014-09-02 | 6,789 | 6,877 | 6,784 | 6,853 | 1,136,200 | 3,426.50 |
| 2014-09-01 | 6,671 | 6,789 | 6,652 | 6,769 | 924,100 | 3,384.50 |
| 2014-08-29 | 6,704 | 6,761 | 6,623 | 6,633 | 1,114,700 | 3,316.50 |
| 2014-08-28 | 6,699 | 6,770 | 6,686 | 6,736 | 888,800 | 3,368 |
| 2014-08-27 | 6,746 | 6,774 | 6,685 | 6,740 | 907,300 | 3,370 |
| 2014-08-26 | 6,691 | 6,748 | 6,664 | 6,668 | 641,400 | 3,334 |
| 2014-08-25 | 6,600 | 6,699 | 6,576 | 6,691 | 960,900 | 3,345.50 |
| 2014-08-22 | 6,645 | 6,645 | 6,575 | 6,585 | 647,200 | 3,292.50 |
| 2014-08-21 | 6,598 | 6,629 | 6,582 | 6,618 | 744,200 | 3,309 |
| 2014-08-20 | 6,598 | 6,612 | 6,554 | 6,559 | 657,400 | 3,279.50 |
| 2014-08-19 | 6,630 | 6,640 | 6,566 | 6,584 | 918,900 | 3,292 |
| 2014-08-18 | 6,600 | 6,610 | 6,533 | 6,585 | 522,700 | 3,292.50 |
| 2014-08-15 | 6,638 | 6,639 | 6,558 | 6,578 | 705,000 | 3,289 |
| 2014-08-14 | 6,586 | 6,628 | 6,534 | 6,625 | 596,300 | 3,312.50 |
| 2014-08-13 | 6,618 | 6,620 | 6,542 | 6,576 | 580,100 | 3,288 |
| 2014-08-12 | 6,626 | 6,642 | 6,580 | 6,619 | 565,400 | 3,309.50 |
| 2014-08-11 | 6,559 | 6,598 | 6,488 | 6,578 | 1,121,900 | 3,289 |
| 2014-08-08 | 6,471 | 6,483 | 6,340 | 6,407 | 1,367,000 | 3,203.50 |
| 2014-08-07 | 6,560 | 6,592 | 6,444 | 6,517 | 1,265,800 | 3,258.50 |
| 2014-08-06 | 6,621 | 6,628 | 6,554 | 6,566 | 1,075,900 | 3,283 |
| 2014-08-05 | 6,711 | 6,745 | 6,644 | 6,644 | 994,900 | 3,322 |
| 2014-08-04 | 6,745 | 6,804 | 6,700 | 6,714 | 898,300 | 3,357 |
| 2014-08-01 | 6,726 | 6,799 | 6,700 | 6,745 | 1,214,400 | 3,372.50 |
| 2014-07-31 | 6,843 | 6,865 | 6,770 | 6,777 | 923,000 | 3,388.50 |
| 2014-07-30 | 6,815 | 6,858 | 6,781 | 6,791 | 1,031,800 | 3,395.50 |
| 2014-07-29 | 6,710 | 6,841 | 6,700 | 6,822 | 1,710,500 | 3,411 |
| 2014-07-28 | 6,683 | 6,717 | 6,661 | 6,681 | 887,000 | 3,340.50 |
| 2014-07-25 | 6,602 | 6,724 | 6,571 | 6,669 | 1,874,100 | 3,334.50 |
| 2014-07-24 | 6,800 | 6,900 | 6,588 | 6,600 | 3,743,900 | 3,300 |
| 2014-07-23 | 6,720 | 6,729 | 6,685 | 6,706 | 1,681,000 | 3,353 |
| 2014-07-22 | 6,616 | 6,726 | 6,585 | 6,714 | 2,250,100 | 3,357 |
| 2014-07-18 | 6,477 | 6,578 | 6,441 | 6,577 | 1,076,500 | 3,288.50 |
| 2014-07-17 | 6,543 | 6,605 | 6,510 | 6,535 | 1,159,300 | 3,267.50 |
| 2014-07-16 | 6,485 | 6,554 | 6,464 | 6,531 | 1,007,000 | 3,265.50 |
| 2014-07-15 | 6,530 | 6,543 | 6,494 | 6,510 | 642,500 | 3,255 |
| 2014-07-14 | 6,420 | 6,525 | 6,401 | 6,520 | 833,300 | 3,260 |
| 2014-07-11 | 6,433 | 6,477 | 6,405 | 6,441 | 774,200 | 3,220.50 |
| 2014-07-10 | 6,526 | 6,582 | 6,479 | 6,481 | 1,406,000 | 3,240.50 |
| 2014-07-09 | 6,450 | 6,527 | 6,441 | 6,513 | 1,100,800 | 3,256.50 |
| 2014-07-08 | 6,470 | 6,529 | 6,431 | 6,519 | 981,800 | 3,259.50 |
| 2014-07-07 | 6,558 | 6,559 | 6,454 | 6,492 | 760,700 | 3,246 |
| 2014-07-04 | 6,541 | 6,558 | 6,503 | 6,543 | 1,067,900 | 3,271.50 |
| 2014-07-03 | 6,388 | 6,582 | 6,382 | 6,543 | 2,992,300 | 3,271.50 |
| 2014-07-02 | 6,328 | 6,349 | 6,313 | 6,332 | 865,200 | 3,166 |
| 2014-07-01 | 6,199 | 6,309 | 6,199 | 6,293 | 1,051,300 | 3,146.50 |
| 2014-06-30 | 6,189 | 6,225 | 6,166 | 6,216 | 799,000 | 3,108 |
| 2014-06-27 | 6,167 | 6,199 | 6,120 | 6,165 | 865,600 | 3,082.50 |
| 2014-06-26 | 6,237 | 6,250 | 6,136 | 6,167 | 975,200 | 3,083.50 |
| 2014-06-25 | 6,244 | 6,261 | 6,195 | 6,235 | 922,100 | 3,117.50 |
| 2014-06-24 | 6,270 | 6,281 | 6,186 | 6,255 | 1,000,300 | 3,127.50 |
| 2014-06-23 | 6,275 | 6,330 | 6,258 | 6,276 | 1,122,100 | 3,138 |
| 2014-06-20 | 6,280 | 6,307 | 6,212 | 6,273 | 1,788,100 | 3,136.50 |
| 2014-06-19 | 6,170 | 6,319 | 6,165 | 6,252 | 1,608,800 | 3,126 |
| 2014-06-18 | 6,127 | 6,150 | 6,092 | 6,149 | 735,200 | 3,074.50 |
| 2014-06-17 | 6,075 | 6,132 | 6,062 | 6,127 | 1,334,500 | 3,063.50 |
| 2014-06-16 | 6,080 | 6,080 | 5,995 | 6,039 | 785,500 | 3,019.50 |
| 2014-06-13 | 6,058 | 6,097 | 6,033 | 6,088 | 1,119,700 | 3,044 |
| 2014-06-12 | 5,990 | 6,079 | 5,977 | 6,078 | 1,800,700 | 3,039 |
| 2014-06-11 | 5,970 | 6,027 | 5,951 | 6,025 | 833,800 | 3,012.50 |
| 2014-06-10 | 5,990 | 5,994 | 5,945 | 5,956 | 838,200 | 2,978 |
| 2014-06-09 | 6,065 | 6,069 | 5,922 | 5,958 | 1,231,900 | 2,979 |
| 2014-06-06 | 6,048 | 6,082 | 5,980 | 6,006 | 1,127,200 | 3,003 |
| 2014-06-05 | 6,007 | 6,105 | 5,987 | 6,020 | 1,494,200 | 3,010 |
| 2014-06-04 | 5,960 | 6,024 | 5,928 | 6,007 | 1,444,900 | 3,003.50 |
| 2014-06-03 | 5,980 | 6,000 | 5,893 | 5,933 | 1,019,300 | 2,966.50 |
| 2014-06-02 | 5,900 | 5,996 | 5,881 | 5,927 | 1,308,400 | 2,963.50 |
| 2014-05-30 | 6,024 | 6,084 | 5,905 | 5,919 | 1,488,800 | 2,959.50 |
| 2014-05-29 | 5,830 | 6,008 | 5,825 | 5,990 | 2,144,900 | 2,995 |
| 2014-05-28 | 5,835 | 5,893 | 5,820 | 5,829 | 1,135,100 | 2,914.50 |
| 2014-05-27 | 5,850 | 5,940 | 5,811 | 5,836 | 992,800 | 2,918 |
| 2014-05-26 | 5,902 | 5,926 | 5,805 | 5,850 | 1,306,400 | 2,925 |
| 2014-05-23 | 5,749 | 5,947 | 5,740 | 5,876 | 2,216,200 | 2,938 |
| 2014-05-22 | 5,589 | 5,672 | 5,516 | 5,658 | 1,446,900 | 2,829 |
| 2014-05-21 | 5,389 | 5,565 | 5,389 | 5,522 | 1,076,200 | 2,761 |
| 2014-05-20 | 5,453 | 5,510 | 5,388 | 5,472 | 1,217,300 | 2,736 |
| 2014-05-19 | 5,621 | 5,644 | 5,454 | 5,462 | 1,211,500 | 2,731 |
| 2014-05-16 | 5,610 | 5,657 | 5,566 | 5,620 | 1,193,400 | 2,810 |
| 2014-05-15 | 5,670 | 5,680 | 5,611 | 5,676 | 670,900 | 2,838 |
| 2014-05-14 | 5,650 | 5,718 | 5,610 | 5,708 | 759,600 | 2,854 |
| 2014-05-13 | 5,746 | 5,749 | 5,650 | 5,677 | 874,700 | 2,838.50 |
| 2014-05-12 | 5,674 | 5,730 | 5,593 | 5,593 | 1,030,200 | 2,796.50 |
| 2014-05-09 | 5,692 | 5,754 | 5,663 | 5,670 | 972,700 | 2,835 |
| 2014-05-08 | 5,711 | 5,807 | 5,702 | 5,749 | 1,239,300 | 2,874.50 |
| 2014-05-07 | 5,850 | 5,850 | 5,642 | 5,653 | 2,125,800 | 2,826.50 |
| 2014-05-02 | 5,850 | 5,928 | 5,846 | 5,928 | 1,294,200 | 2,964 |
| 2014-05-01 | 5,900 | 5,928 | 5,820 | 5,878 | 1,426,700 | 2,939 |
| 2014-04-30 | 5,923 | 5,972 | 5,801 | 5,816 | 1,338,600 | 2,908 |
| 2014-04-28 | 6,050 | 6,057 | 5,787 | 5,861 | 1,641,200 | 2,930.50 |
| 2014-04-25 | 6,019 | 6,100 | 5,988 | 6,085 | 2,884,500 | 3,042.50 |
| 2014-04-24 | 6,001 | 6,057 | 5,984 | 6,045 | 2,332,700 | 3,022.50 |
| 2014-04-23 | 5,850 | 5,974 | 5,811 | 5,970 | 3,760,400 | 2,985 |
| 2014-04-22 | 6,000 | 6,029 | 5,872 | 5,900 | 1,688,500 | 2,950 |
| 2014-04-21 | 5,950 | 5,997 | 5,940 | 5,980 | 1,037,700 | 2,990 |
| 2014-04-18 | 5,900 | 5,914 | 5,863 | 5,911 | 968,500 | 2,955.50 |
| 2014-04-17 | 5,899 | 5,910 | 5,826 | 5,852 | 1,338,700 | 2,926 |
| 2014-04-16 | 5,810 | 5,912 | 5,756 | 5,910 | 1,284,700 | 2,955 |
| 2014-04-15 | 5,789 | 5,812 | 5,754 | 5,763 | 996,200 | 2,881.50 |
| 2014-04-14 | 5,635 | 5,789 | 5,583 | 5,725 | 1,347,800 | 2,862.50 |
| 2014-04-11 | 5,604 | 5,693 | 5,564 | 5,651 | 2,048,800 | 2,825.50 |
| 2014-04-10 | 5,908 | 5,953 | 5,824 | 5,844 | 1,258,100 | 2,922 |
| 2014-04-09 | 5,736 | 5,870 | 5,730 | 5,808 | 1,781,600 | 2,904 |
| 2014-04-08 | 6,078 | 6,080 | 5,853 | 5,854 | 2,396,900 | 2,927 |
| 2014-04-07 | 6,150 | 6,179 | 6,098 | 6,130 | 1,373,000 | 3,065 |
| 2014-04-04 | 6,330 | 6,348 | 6,204 | 6,226 | 1,938,300 | 3,113 |
| 2014-04-03 | 6,392 | 6,394 | 6,337 | 6,369 | 1,217,600 | 3,184.50 |
| 2014-04-02 | 6,470 | 6,487 | 6,312 | 6,352 | 2,071,300 | 3,176 |
| 2014-04-01 | 6,350 | 6,449 | 6,310 | 6,441 | 2,021,000 | 3,220.50 |
| 2014-03-31 | 6,100 | 6,288 | 6,055 | 6,279 | 1,730,500 | 3,139.50 |
| 2014-03-28 | 6,183 | 6,196 | 6,010 | 6,072 | 1,109,800 | 3,036 |
| 2014-03-27 | 5,921 | 6,145 | 5,804 | 6,119 | 1,366,500 | 3,059.50 |
| 2014-03-26 | 11,995 | 12,135 | 11,865 | 12,005 | 802,400 | 3,001.25 |
| 2014-03-25 | 12,000 | 12,105 | 11,860 | 11,995 | 1,143,100 | 2,998.75 |
| 2014-03-24 | 12,245 | 12,405 | 11,970 | 12,050 | 1,240,100 | 3,012.50 |
| 2014-03-20 | 12,330 | 12,380 | 12,190 | 12,220 | 832,000 | 3,055 |
| 2014-03-19 | 12,300 | 12,490 | 12,290 | 12,340 | 904,000 | 3,085 |
| 2014-03-18 | 12,185 | 12,370 | 12,130 | 12,270 | 824,500 | 3,067.50 |
| 2014-03-17 | 11,860 | 12,010 | 11,850 | 11,930 | 574,000 | 2,982.50 |
| 2014-03-14 | 11,850 | 12,030 | 11,805 | 11,910 | 1,367,800 | 2,977.50 |
| 2014-03-13 | 12,645 | 12,655 | 12,230 | 12,265 | 1,426,200 | 3,066.25 |
| 2014-03-12 | 12,640 | 12,780 | 12,600 | 12,685 | 980,000 | 3,171.25 |
| 2014-03-11 | 12,800 | 12,970 | 12,620 | 12,695 | 1,026,500 | 3,173.75 |
| 2014-03-10 | 12,660 | 12,800 | 12,585 | 12,740 | 842,700 | 3,185 |
| 2014-03-07 | 12,520 | 12,660 | 12,510 | 12,585 | 721,600 | 3,146.25 |
| 2014-03-06 | 12,210 | 12,495 | 12,130 | 12,445 | 983,600 | 3,111.25 |
| 2014-03-05 | 12,400 | 12,620 | 12,320 | 12,375 | 787,600 | 3,093.75 |
| 2014-03-04 | 11,980 | 12,300 | 11,955 | 12,230 | 672,300 | 3,057.50 |
| 2014-03-03 | 12,285 | 12,400 | 12,065 | 12,130 | 750,500 | 3,032.50 |
| 2014-02-28 | 12,540 | 12,700 | 12,420 | 12,490 | 812,400 | 3,122.50 |
| 2014-02-27 | 12,215 | 12,530 | 12,190 | 12,455 | 789,500 | 3,113.75 |
| 2014-02-26 | 12,100 | 12,370 | 12,055 | 12,315 | 697,700 | 3,078.75 |
| 2014-02-25 | 12,300 | 12,340 | 12,160 | 12,200 | 538,900 | 3,050 |
| 2014-02-24 | 12,170 | 12,360 | 12,035 | 12,165 | 696,500 | 3,041.25 |
| 2014-02-21 | 12,115 | 12,185 | 12,040 | 12,175 | 553,000 | 3,043.75 |
| 2014-02-20 | 12,065 | 12,155 | 11,885 | 11,930 | 708,700 | 2,982.50 |
| 2014-02-19 | 12,330 | 12,345 | 12,065 | 12,140 | 747,700 | 3,035 |
| 2014-02-18 | 11,980 | 12,345 | 11,950 | 12,325 | 689,500 | 3,081.25 |
| 2014-02-17 | 11,970 | 12,125 | 11,770 | 11,905 | 797,600 | 2,976.25 |
| 2014-02-14 | 12,090 | 12,330 | 11,760 | 11,795 | 1,410,900 | 2,948.75 |
| 2014-02-13 | 12,510 | 12,560 | 12,180 | 12,235 | 1,739,700 | 3,058.75 |
| 2014-02-12 | 12,435 | 12,720 | 12,415 | 12,710 | 1,499,500 | 3,177.50 |
| 2014-02-10 | 11,790 | 12,140 | 11,740 | 12,135 | 1,183,500 | 3,033.75 |
| 2014-02-07 | 11,515 | 11,630 | 11,355 | 11,625 | 892,100 | 2,906.25 |
| 2014-02-06 | 11,175 | 11,365 | 11,130 | 11,280 | 625,200 | 2,820 |
| 2014-02-05 | 10,840 | 11,220 | 10,840 | 11,190 | 969,400 | 2,797.50 |
| 2014-02-04 | 10,950 | 11,030 | 10,685 | 10,685 | 1,050,500 | 2,671.25 |
| 2014-02-03 | 11,525 | 11,560 | 11,375 | 11,385 | 723,000 | 2,846.25 |
| 2014-01-31 | 11,495 | 11,575 | 11,405 | 11,525 | 839,600 | 2,881.25 |
| 2014-01-30 | 11,350 | 11,480 | 11,250 | 11,365 | 848,600 | 2,841.25 |
| 2014-01-29 | 11,345 | 11,610 | 11,220 | 11,455 | 787,500 | 2,863.75 |
| 2014-01-28 | 11,500 | 11,615 | 11,280 | 11,295 | 1,084,800 | 2,823.75 |
| 2014-01-27 | 11,450 | 11,750 | 11,425 | 11,565 | 1,359,500 | 2,891.25 |
| 2014-01-24 | 11,685 | 12,010 | 11,645 | 11,870 | 2,148,000 | 2,967.50 |
| 2014-01-23 | 11,445 | 11,745 | 11,380 | 11,715 | 2,178,300 | 2,928.75 |
| 2014-01-22 | 11,140 | 11,280 | 10,910 | 11,095 | 1,169,000 | 2,773.75 |
| 2014-01-21 | 10,925 | 11,180 | 10,890 | 10,970 | 721,900 | 2,742.50 |
| 2014-01-20 | 11,050 | 11,065 | 10,850 | 10,865 | 603,900 | 2,716.25 |
| 2014-01-17 | 10,800 | 11,015 | 10,775 | 10,985 | 830,900 | 2,746.25 |
| 2014-01-16 | 10,695 | 10,940 | 10,670 | 10,860 | 1,008,800 | 2,715 |
| 2014-01-15 | 10,570 | 10,625 | 10,460 | 10,605 | 492,400 | 2,651.25 |
| 2014-01-14 | 10,455 | 10,505 | 10,350 | 10,415 | 511,200 | 2,603.75 |
| 2014-01-10 | 10,500 | 10,660 | 10,310 | 10,650 | 705,500 | 2,662.50 |
| 2014-01-09 | 10,490 | 10,570 | 10,400 | 10,480 | 557,600 | 2,620 |
| 2014-01-08 | 10,280 | 10,470 | 10,210 | 10,470 | 658,100 | 2,617.50 |
| 2014-01-07 | 10,220 | 10,280 | 10,140 | 10,150 | 492,300 | 2,537.50 |
| 2014-01-06 | 10,210 | 10,320 | 10,130 | 10,240 | 418,000 | 2,560 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
