6718 アイホン(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 | 1,954 | 1,965 | 1,901 | 1,914 | 11,000 | 1,914 |
| 2014-12-29 | 1,947 | 1,967 | 1,929 | 1,948 | 12,800 | 1,948 |
| 2014-12-26 | 1,943 | 1,950 | 1,933 | 1,948 | 5,700 | 1,948 |
| 2014-12-25 | 1,948 | 1,949 | 1,911 | 1,943 | 10,800 | 1,943 |
| 2014-12-24 | 1,928 | 1,947 | 1,928 | 1,943 | 12,200 | 1,943 |
| 2014-12-22 | 1,928 | 1,944 | 1,910 | 1,929 | 7,300 | 1,929 |
| 2014-12-19 | 1,923 | 1,936 | 1,912 | 1,929 | 9,400 | 1,929 |
| 2014-12-18 | 1,927 | 1,930 | 1,891 | 1,901 | 10,200 | 1,901 |
| 2014-12-17 | 1,853 | 1,928 | 1,852 | 1,877 | 14,500 | 1,877 |
| 2014-12-16 | 1,852 | 1,881 | 1,852 | 1,863 | 13,300 | 1,863 |
| 2014-12-15 | 1,876 | 1,925 | 1,875 | 1,887 | 11,600 | 1,887 |
| 2014-12-12 | 1,901 | 1,938 | 1,901 | 1,908 | 34,400 | 1,908 |
| 2014-12-11 | 1,950 | 1,960 | 1,912 | 1,935 | 30,500 | 1,935 |
| 2014-12-10 | 1,926 | 1,955 | 1,920 | 1,937 | 22,300 | 1,937 |
| 2014-12-09 | 1,905 | 1,940 | 1,905 | 1,934 | 12,500 | 1,934 |
| 2014-12-08 | 1,955 | 1,955 | 1,901 | 1,925 | 8,300 | 1,925 |
| 2014-12-05 | 1,910 | 1,923 | 1,910 | 1,921 | 7,000 | 1,921 |
| 2014-12-04 | 1,906 | 1,919 | 1,895 | 1,910 | 7,800 | 1,910 |
| 2014-12-03 | 1,912 | 1,915 | 1,904 | 1,908 | 5,200 | 1,908 |
| 2014-12-02 | 1,905 | 1,931 | 1,895 | 1,914 | 19,000 | 1,914 |
| 2014-12-01 | 1,943 | 1,959 | 1,901 | 1,920 | 12,000 | 1,920 |
| 2014-11-28 | 1,943 | 1,948 | 1,930 | 1,946 | 7,800 | 1,946 |
| 2014-11-27 | 1,925 | 1,944 | 1,913 | 1,943 | 8,400 | 1,943 |
| 2014-11-26 | 1,917 | 1,934 | 1,881 | 1,921 | 20,100 | 1,921 |
| 2014-11-25 | 1,944 | 1,959 | 1,933 | 1,935 | 10,500 | 1,935 |
| 2014-11-21 | 1,977 | 1,983 | 1,940 | 1,944 | 12,400 | 1,944 |
| 2014-11-20 | 1,952 | 1,980 | 1,950 | 1,958 | 5,800 | 1,958 |
| 2014-11-19 | 1,965 | 1,994 | 1,948 | 1,952 | 11,300 | 1,952 |
| 2014-11-18 | 1,944 | 1,984 | 1,930 | 1,975 | 15,200 | 1,975 |
| 2014-11-17 | 1,976 | 1,976 | 1,923 | 1,927 | 7,600 | 1,927 |
| 2014-11-14 | 1,999 | 1,999 | 1,967 | 1,992 | 10,700 | 1,992 |
| 2014-11-13 | 1,957 | 1,995 | 1,952 | 1,992 | 10,700 | 1,992 |
| 2014-11-12 | 1,998 | 1,998 | 1,955 | 1,983 | 6,600 | 1,983 |
| 2014-11-11 | 1,974 | 1,998 | 1,957 | 1,987 | 11,000 | 1,987 |
| 2014-11-10 | 1,989 | 1,997 | 1,978 | 1,988 | 9,400 | 1,988 |
| 2014-11-07 | 1,950 | 1,999 | 1,947 | 1,988 | 24,100 | 1,988 |
| 2014-11-06 | 1,953 | 2,000 | 1,919 | 1,959 | 54,700 | 1,959 |
| 2014-11-05 | 1,940 | 1,971 | 1,915 | 1,952 | 19,300 | 1,952 |
| 2014-11-04 | 1,950 | 1,975 | 1,895 | 1,913 | 22,300 | 1,913 |
| 2014-10-31 | 1,831 | 1,932 | 1,831 | 1,926 | 22,200 | 1,926 |
| 2014-10-30 | 1,812 | 1,855 | 1,812 | 1,843 | 16,800 | 1,843 |
| 2014-10-29 | 1,819 | 1,844 | 1,784 | 1,836 | 8,300 | 1,836 |
| 2014-10-28 | 1,806 | 1,830 | 1,783 | 1,792 | 6,100 | 1,792 |
| 2014-10-27 | 1,829 | 1,830 | 1,798 | 1,814 | 10,000 | 1,814 |
| 2014-10-24 | 1,822 | 1,842 | 1,820 | 1,829 | 7,100 | 1,829 |
| 2014-10-23 | 1,835 | 1,841 | 1,801 | 1,813 | 8,200 | 1,813 |
| 2014-10-22 | 1,834 | 1,845 | 1,820 | 1,845 | 6,600 | 1,845 |
| 2014-10-21 | 1,847 | 1,847 | 1,786 | 1,804 | 12,300 | 1,804 |
| 2014-10-20 | 1,789 | 1,819 | 1,773 | 1,814 | 12,800 | 1,814 |
| 2014-10-17 | 1,727 | 1,769 | 1,725 | 1,738 | 23,400 | 1,738 |
| 2014-10-16 | 1,724 | 1,766 | 1,721 | 1,724 | 11,800 | 1,724 |
| 2014-10-15 | 1,754 | 1,786 | 1,742 | 1,772 | 11,200 | 1,772 |
| 2014-10-14 | 1,720 | 1,750 | 1,712 | 1,719 | 16,500 | 1,719 |
| 2014-10-10 | 1,767 | 1,783 | 1,736 | 1,739 | 15,100 | 1,739 |
| 2014-10-09 | 1,834 | 1,844 | 1,783 | 1,783 | 12,100 | 1,783 |
| 2014-10-08 | 1,829 | 1,844 | 1,819 | 1,834 | 10,300 | 1,834 |
| 2014-10-07 | 1,849 | 1,894 | 1,849 | 1,869 | 12,600 | 1,869 |
| 2014-10-06 | 1,858 | 1,863 | 1,830 | 1,849 | 8,400 | 1,849 |
| 2014-10-03 | 1,817 | 1,840 | 1,817 | 1,826 | 6,200 | 1,826 |
| 2014-10-02 | 1,889 | 1,902 | 1,817 | 1,820 | 13,700 | 1,820 |
| 2014-10-01 | 1,900 | 1,912 | 1,871 | 1,893 | 27,000 | 1,893 |
| 2014-09-30 | 1,895 | 1,912 | 1,887 | 1,900 | 23,000 | 1,900 |
| 2014-09-29 | 1,937 | 1,937 | 1,865 | 1,867 | 19,800 | 1,867 |
| 2014-09-26 | 1,952 | 1,953 | 1,906 | 1,908 | 18,800 | 1,908 |
| 2014-09-25 | 1,970 | 1,979 | 1,937 | 1,967 | 21,800 | 1,967 |
| 2014-09-24 | 1,929 | 1,958 | 1,918 | 1,957 | 28,800 | 1,957 |
| 2014-09-22 | 1,940 | 1,969 | 1,903 | 1,907 | 24,800 | 1,907 |
| 2014-09-19 | 1,947 | 1,999 | 1,927 | 1,927 | 50,000 | 1,927 |
| 2014-09-18 | 1,946 | 1,955 | 1,925 | 1,947 | 16,300 | 1,947 |
| 2014-09-17 | 1,933 | 1,972 | 1,933 | 1,965 | 24,800 | 1,965 |
| 2014-09-16 | 1,917 | 1,938 | 1,890 | 1,931 | 32,800 | 1,931 |
| 2014-09-12 | 1,955 | 1,968 | 1,890 | 1,900 | 57,800 | 1,900 |
| 2014-09-11 | 1,988 | 1,990 | 1,962 | 1,962 | 11,600 | 1,962 |
| 2014-09-10 | 1,970 | 1,994 | 1,965 | 1,988 | 15,900 | 1,988 |
| 2014-09-09 | 1,956 | 1,959 | 1,941 | 1,946 | 16,600 | 1,946 |
| 2014-09-08 | 1,984 | 1,994 | 1,947 | 1,956 | 21,700 | 1,956 |
| 2014-09-05 | 2,005 | 2,009 | 1,950 | 1,952 | 17,300 | 1,952 |
| 2014-09-04 | 2,008 | 2,010 | 1,970 | 2,005 | 16,200 | 2,005 |
| 2014-09-03 | 1,999 | 2,018 | 1,980 | 2,012 | 23,900 | 2,012 |
| 2014-09-02 | 1,967 | 1,990 | 1,958 | 1,986 | 9,700 | 1,986 |
| 2014-09-01 | 1,979 | 1,994 | 1,950 | 1,951 | 20,300 | 1,951 |
| 2014-08-29 | 1,955 | 1,997 | 1,955 | 1,989 | 10,500 | 1,989 |
| 2014-08-28 | 1,954 | 1,955 | 1,942 | 1,955 | 14,600 | 1,955 |
| 2014-08-27 | 1,942 | 1,957 | 1,934 | 1,948 | 14,500 | 1,948 |
| 2014-08-26 | 1,950 | 1,963 | 1,948 | 1,948 | 15,800 | 1,948 |
| 2014-08-25 | 1,973 | 1,973 | 1,942 | 1,957 | 9,400 | 1,957 |
| 2014-08-22 | 2,002 | 2,002 | 1,954 | 1,959 | 12,500 | 1,959 |
| 2014-08-21 | 2,006 | 2,010 | 1,990 | 2,002 | 23,700 | 2,002 |
| 2014-08-20 | 1,965 | 2,012 | 1,949 | 2,003 | 36,400 | 2,003 |
| 2014-08-19 | 1,970 | 2,001 | 1,970 | 1,991 | 13,700 | 1,991 |
| 2014-08-18 | 2,020 | 2,029 | 2,005 | 2,020 | 18,300 | 2,020 |
| 2014-08-15 | 1,994 | 2,020 | 1,990 | 2,003 | 36,300 | 2,003 |
| 2014-08-14 | 1,930 | 1,989 | 1,929 | 1,986 | 38,500 | 1,986 |
| 2014-08-13 | 1,852 | 1,920 | 1,836 | 1,913 | 12,400 | 1,913 |
| 2014-08-12 | 1,865 | 1,889 | 1,857 | 1,861 | 16,400 | 1,861 |
| 2014-08-11 | 1,949 | 1,951 | 1,813 | 1,825 | 36,900 | 1,825 |
| 2014-08-08 | 1,839 | 1,922 | 1,839 | 1,900 | 64,900 | 1,900 |
| 2014-08-07 | 1,778 | 1,819 | 1,703 | 1,810 | 56,200 | 1,810 |
| 2014-08-06 | 1,781 | 1,828 | 1,781 | 1,796 | 11,100 | 1,796 |
| 2014-08-05 | 1,856 | 1,856 | 1,792 | 1,792 | 26,700 | 1,792 |
| 2014-08-04 | 1,892 | 1,910 | 1,870 | 1,870 | 9,300 | 1,870 |
| 2014-08-01 | 1,895 | 1,929 | 1,873 | 1,883 | 9,900 | 1,883 |
| 2014-07-31 | 1,944 | 1,944 | 1,923 | 1,935 | 8,200 | 1,935 |
| 2014-07-30 | 1,910 | 1,933 | 1,905 | 1,922 | 18,900 | 1,922 |
| 2014-07-29 | 1,871 | 1,899 | 1,861 | 1,885 | 15,100 | 1,885 |
| 2014-07-28 | 1,878 | 1,906 | 1,866 | 1,870 | 11,000 | 1,870 |
| 2014-07-25 | 1,919 | 1,919 | 1,861 | 1,886 | 14,900 | 1,886 |
| 2014-07-24 | 1,900 | 1,905 | 1,872 | 1,900 | 17,600 | 1,900 |
| 2014-07-23 | 1,875 | 1,904 | 1,874 | 1,901 | 14,800 | 1,901 |
| 2014-07-22 | 1,891 | 1,896 | 1,844 | 1,875 | 30,000 | 1,875 |
| 2014-07-18 | 1,864 | 1,877 | 1,833 | 1,853 | 30,500 | 1,853 |
| 2014-07-17 | 1,957 | 1,958 | 1,893 | 1,902 | 35,900 | 1,902 |
| 2014-07-16 | 2,002 | 2,009 | 1,905 | 1,983 | 26,500 | 1,983 |
| 2014-07-15 | 2,022 | 2,025 | 2,002 | 2,008 | 6,100 | 2,008 |
| 2014-07-14 | 2,019 | 2,019 | 2,006 | 2,013 | 6,500 | 2,013 |
| 2014-07-11 | 1,990 | 2,020 | 1,990 | 2,019 | 9,300 | 2,019 |
| 2014-07-10 | 2,018 | 2,020 | 1,998 | 2,013 | 13,200 | 2,013 |
| 2014-07-09 | 1,997 | 1,997 | 1,964 | 1,992 | 8,800 | 1,992 |
| 2014-07-08 | 1,981 | 2,020 | 1,969 | 2,003 | 22,900 | 2,003 |
| 2014-07-07 | 2,001 | 2,015 | 1,990 | 1,990 | 10,400 | 1,990 |
| 2014-07-04 | 2,015 | 2,020 | 1,994 | 2,001 | 18,100 | 2,001 |
| 2014-07-03 | 2,007 | 2,020 | 2,007 | 2,008 | 10,600 | 2,008 |
| 2014-07-02 | 2,049 | 2,049 | 2,026 | 2,028 | 20,400 | 2,028 |
| 2014-07-01 | 2,013 | 2,036 | 2,010 | 2,013 | 26,600 | 2,013 |
| 2014-06-30 | 2,007 | 2,025 | 2,005 | 2,019 | 9,000 | 2,019 |
| 2014-06-27 | 2,006 | 2,016 | 1,991 | 2,001 | 12,400 | 2,001 |
| 2014-06-26 | 2,000 | 2,026 | 1,999 | 2,006 | 12,000 | 2,006 |
| 2014-06-25 | 2,000 | 2,033 | 2,000 | 2,025 | 27,900 | 2,025 |
| 2014-06-24 | 1,979 | 2,014 | 1,966 | 2,009 | 25,800 | 2,009 |
| 2014-06-23 | 2,000 | 2,000 | 1,963 | 1,975 | 22,400 | 1,975 |
| 2014-06-20 | 2,000 | 2,016 | 1,990 | 2,000 | 31,700 | 2,000 |
| 2014-06-19 | 2,037 | 2,037 | 2,023 | 2,031 | 14,400 | 2,031 |
| 2014-06-18 | 2,048 | 2,048 | 2,025 | 2,040 | 27,900 | 2,040 |
| 2014-06-17 | 2,015 | 2,043 | 2,011 | 2,039 | 60,900 | 2,039 |
| 2014-06-16 | 2,095 | 2,095 | 2,020 | 2,042 | 53,400 | 2,042 |
| 2014-06-13 | 1,997 | 2,047 | 1,992 | 2,038 | 68,800 | 2,038 |
| 2014-06-12 | 1,915 | 1,972 | 1,915 | 1,967 | 43,200 | 1,967 |
| 2014-06-11 | 1,929 | 1,959 | 1,920 | 1,946 | 62,100 | 1,946 |
| 2014-06-10 | 1,885 | 1,930 | 1,885 | 1,930 | 66,800 | 1,930 |
| 2014-06-09 | 1,888 | 1,892 | 1,864 | 1,878 | 29,900 | 1,878 |
| 2014-06-06 | 1,886 | 1,899 | 1,873 | 1,892 | 31,600 | 1,892 |
| 2014-06-05 | 1,808 | 1,887 | 1,808 | 1,864 | 53,200 | 1,864 |
| 2014-06-04 | 1,799 | 1,855 | 1,794 | 1,809 | 73,300 | 1,809 |
| 2014-06-03 | 1,799 | 1,800 | 1,789 | 1,795 | 31,700 | 1,795 |
| 2014-06-02 | 1,727 | 1,806 | 1,727 | 1,786 | 40,300 | 1,786 |
| 2014-05-30 | 1,710 | 1,788 | 1,709 | 1,767 | 27,600 | 1,767 |
| 2014-05-29 | 1,717 | 1,718 | 1,672 | 1,706 | 12,400 | 1,706 |
| 2014-05-28 | 1,723 | 1,724 | 1,712 | 1,717 | 14,100 | 1,717 |
| 2014-05-27 | 1,721 | 1,723 | 1,710 | 1,712 | 7,800 | 1,712 |
| 2014-05-26 | 1,725 | 1,725 | 1,707 | 1,717 | 6,100 | 1,717 |
| 2014-05-23 | 1,714 | 1,714 | 1,694 | 1,713 | 12,500 | 1,713 |
| 2014-05-22 | 1,676 | 1,704 | 1,666 | 1,704 | 11,400 | 1,704 |
| 2014-05-21 | 1,649 | 1,660 | 1,643 | 1,645 | 5,300 | 1,645 |
| 2014-05-20 | 1,666 | 1,666 | 1,639 | 1,649 | 9,300 | 1,649 |
| 2014-05-19 | 1,666 | 1,670 | 1,641 | 1,641 | 9,000 | 1,641 |
| 2014-05-16 | 1,693 | 1,711 | 1,666 | 1,666 | 16,500 | 1,666 |
| 2014-05-15 | 1,735 | 1,746 | 1,702 | 1,715 | 6,400 | 1,715 |
| 2014-05-14 | 1,755 | 1,773 | 1,730 | 1,730 | 11,500 | 1,730 |
| 2014-05-13 | 1,755 | 1,761 | 1,741 | 1,755 | 9,400 | 1,755 |
| 2014-05-12 | 1,796 | 1,796 | 1,733 | 1,746 | 21,100 | 1,746 |
| 2014-05-09 | 1,733 | 1,773 | 1,732 | 1,773 | 45,000 | 1,773 |
| 2014-05-08 | 1,719 | 1,743 | 1,711 | 1,740 | 19,500 | 1,740 |
| 2014-05-07 | 1,719 | 1,724 | 1,690 | 1,720 | 33,900 | 1,720 |
| 2014-05-02 | 1,725 | 1,746 | 1,631 | 1,718 | 42,100 | 1,718 |
| 2014-05-01 | 1,678 | 1,705 | 1,642 | 1,681 | 28,100 | 1,681 |
| 2014-04-30 | 1,680 | 1,690 | 1,670 | 1,670 | 9,600 | 1,670 |
| 2014-04-28 | 1,661 | 1,674 | 1,641 | 1,668 | 8,200 | 1,668 |
| 2014-04-25 | 1,686 | 1,689 | 1,644 | 1,680 | 12,300 | 1,680 |
| 2014-04-24 | 1,670 | 1,678 | 1,647 | 1,671 | 4,500 | 1,671 |
| 2014-04-23 | 1,667 | 1,678 | 1,663 | 1,673 | 8,100 | 1,673 |
| 2014-04-22 | 1,673 | 1,677 | 1,645 | 1,647 | 2,400 | 1,647 |
| 2014-04-21 | 1,669 | 1,689 | 1,651 | 1,663 | 3,500 | 1,663 |
| 2014-04-18 | 1,650 | 1,679 | 1,621 | 1,678 | 15,800 | 1,678 |
| 2014-04-17 | 1,640 | 1,673 | 1,627 | 1,650 | 11,900 | 1,650 |
| 2014-04-16 | 1,583 | 1,620 | 1,583 | 1,617 | 6,200 | 1,617 |
| 2014-04-15 | 1,560 | 1,576 | 1,542 | 1,564 | 10,900 | 1,564 |
| 2014-04-14 | 1,547 | 1,574 | 1,538 | 1,542 | 5,100 | 1,542 |
| 2014-04-11 | 1,526 | 1,562 | 1,526 | 1,531 | 15,200 | 1,531 |
| 2014-04-10 | 1,599 | 1,600 | 1,556 | 1,558 | 20,900 | 1,558 |
| 2014-04-09 | 1,619 | 1,624 | 1,576 | 1,576 | 21,900 | 1,576 |
| 2014-04-08 | 1,690 | 1,692 | 1,644 | 1,649 | 13,400 | 1,649 |
| 2014-04-07 | 1,706 | 1,711 | 1,695 | 1,701 | 14,600 | 1,701 |
| 2014-04-04 | 1,707 | 1,717 | 1,707 | 1,713 | 11,000 | 1,713 |
| 2014-04-03 | 1,717 | 1,719 | 1,705 | 1,710 | 28,700 | 1,710 |
| 2014-04-02 | 1,720 | 1,725 | 1,704 | 1,707 | 13,400 | 1,707 |
| 2014-04-01 | 1,700 | 1,728 | 1,688 | 1,712 | 16,600 | 1,712 |
| 2014-03-31 | 1,680 | 1,730 | 1,680 | 1,725 | 29,800 | 1,725 |
| 2014-03-28 | 1,670 | 1,679 | 1,663 | 1,675 | 19,300 | 1,675 |
| 2014-03-27 | 1,678 | 1,678 | 1,656 | 1,669 | 28,700 | 1,669 |
| 2014-03-26 | 1,665 | 1,679 | 1,639 | 1,649 | 29,800 | 1,649 |
| 2014-03-25 | 1,632 | 1,648 | 1,613 | 1,631 | 25,600 | 1,631 |
| 2014-03-24 | 1,533 | 1,593 | 1,533 | 1,585 | 28,300 | 1,585 |
| 2014-03-20 | 1,560 | 1,560 | 1,501 | 1,503 | 16,000 | 1,503 |
| 2014-03-19 | 1,568 | 1,575 | 1,535 | 1,544 | 13,400 | 1,544 |
| 2014-03-18 | 1,518 | 1,553 | 1,515 | 1,543 | 12,000 | 1,543 |
| 2014-03-17 | 1,536 | 1,542 | 1,515 | 1,515 | 12,100 | 1,515 |
| 2014-03-14 | 1,547 | 1,550 | 1,536 | 1,542 | 43,300 | 1,542 |
| 2014-03-13 | 1,559 | 1,561 | 1,545 | 1,547 | 12,100 | 1,547 |
| 2014-03-12 | 1,580 | 1,580 | 1,561 | 1,562 | 10,000 | 1,562 |
| 2014-03-11 | 1,570 | 1,581 | 1,570 | 1,581 | 18,800 | 1,581 |
| 2014-03-10 | 1,576 | 1,576 | 1,556 | 1,563 | 11,900 | 1,563 |
| 2014-03-07 | 1,555 | 1,570 | 1,555 | 1,566 | 12,100 | 1,566 |
| 2014-03-06 | 1,546 | 1,555 | 1,539 | 1,549 | 28,600 | 1,549 |
| 2014-03-05 | 1,520 | 1,544 | 1,520 | 1,533 | 8,600 | 1,533 |
| 2014-03-04 | 1,500 | 1,519 | 1,495 | 1,510 | 23,500 | 1,510 |
| 2014-03-03 | 1,528 | 1,528 | 1,500 | 1,515 | 9,800 | 1,515 |
| 2014-02-28 | 1,517 | 1,526 | 1,513 | 1,521 | 12,000 | 1,521 |
| 2014-02-27 | 1,521 | 1,532 | 1,511 | 1,517 | 7,800 | 1,517 |
| 2014-02-26 | 1,517 | 1,543 | 1,517 | 1,525 | 9,300 | 1,525 |
| 2014-02-25 | 1,549 | 1,549 | 1,502 | 1,544 | 24,400 | 1,544 |
| 2014-02-24 | 1,520 | 1,542 | 1,514 | 1,530 | 28,800 | 1,530 |
| 2014-02-21 | 1,502 | 1,530 | 1,502 | 1,517 | 70,900 | 1,517 |
| 2014-02-20 | 1,530 | 1,537 | 1,471 | 1,481 | 37,200 | 1,481 |
| 2014-02-19 | 1,547 | 1,552 | 1,528 | 1,534 | 13,000 | 1,534 |
| 2014-02-18 | 1,565 | 1,566 | 1,520 | 1,564 | 18,800 | 1,564 |
| 2014-02-17 | 1,580 | 1,580 | 1,550 | 1,565 | 14,600 | 1,565 |
| 2014-02-14 | 1,569 | 1,582 | 1,559 | 1,564 | 25,500 | 1,564 |
| 2014-02-13 | 1,589 | 1,590 | 1,564 | 1,566 | 12,600 | 1,566 |
| 2014-02-12 | 1,580 | 1,590 | 1,571 | 1,587 | 10,500 | 1,587 |
| 2014-02-10 | 1,584 | 1,590 | 1,556 | 1,558 | 20,500 | 1,558 |
| 2014-02-07 | 1,527 | 1,555 | 1,491 | 1,553 | 46,900 | 1,553 |
| 2014-02-06 | 1,514 | 1,517 | 1,452 | 1,476 | 88,600 | 1,476 |
| 2014-02-05 | 1,593 | 1,605 | 1,575 | 1,584 | 17,900 | 1,584 |
| 2014-02-04 | 1,610 | 1,617 | 1,545 | 1,553 | 36,600 | 1,553 |
| 2014-02-03 | 1,667 | 1,670 | 1,632 | 1,643 | 9,300 | 1,643 |
| 2014-01-31 | 1,660 | 1,698 | 1,617 | 1,682 | 21,500 | 1,682 |
| 2014-01-30 | 1,679 | 1,679 | 1,650 | 1,660 | 14,900 | 1,660 |
| 2014-01-29 | 1,666 | 1,722 | 1,666 | 1,689 | 19,400 | 1,689 |
| 2014-01-28 | 1,681 | 1,700 | 1,662 | 1,662 | 17,300 | 1,662 |
| 2014-01-27 | 1,671 | 1,726 | 1,651 | 1,681 | 31,100 | 1,681 |
| 2014-01-24 | 1,770 | 1,783 | 1,750 | 1,750 | 17,200 | 1,750 |
| 2014-01-23 | 1,799 | 1,800 | 1,764 | 1,784 | 10,400 | 1,784 |
| 2014-01-22 | 1,800 | 1,803 | 1,790 | 1,800 | 13,500 | 1,800 |
| 2014-01-21 | 1,809 | 1,825 | 1,801 | 1,804 | 8,200 | 1,804 |
| 2014-01-20 | 1,780 | 1,799 | 1,780 | 1,797 | 6,000 | 1,797 |
| 2014-01-17 | 1,782 | 1,800 | 1,773 | 1,789 | 6,800 | 1,789 |
| 2014-01-16 | 1,791 | 1,805 | 1,778 | 1,783 | 11,400 | 1,783 |
| 2014-01-15 | 1,802 | 1,802 | 1,785 | 1,793 | 10,400 | 1,793 |
| 2014-01-14 | 1,810 | 1,810 | 1,730 | 1,762 | 36,600 | 1,762 |
| 2014-01-10 | 1,786 | 1,813 | 1,786 | 1,812 | 23,800 | 1,812 |
| 2014-01-09 | 1,809 | 1,809 | 1,780 | 1,796 | 19,500 | 1,796 |
| 2014-01-08 | 1,814 | 1,818 | 1,775 | 1,807 | 20,000 | 1,807 |
| 2014-01-07 | 1,839 | 1,839 | 1,780 | 1,807 | 19,500 | 1,807 |
| 2014-01-06 | 1,776 | 1,857 | 1,776 | 1,839 | 41,800 | 1,839 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
