6744 能美防災(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 | 1,632 | 1,647 | 1,590 | 1,593 | 60,800 | 1,593 |
| 2014-12-29 | 1,625 | 1,661 | 1,610 | 1,627 | 131,400 | 1,627 |
| 2014-12-26 | 1,617 | 1,630 | 1,609 | 1,625 | 61,200 | 1,625 |
| 2014-12-25 | 1,609 | 1,617 | 1,585 | 1,599 | 78,400 | 1,599 |
| 2014-12-24 | 1,623 | 1,623 | 1,590 | 1,608 | 61,000 | 1,608 |
| 2014-12-22 | 1,598 | 1,615 | 1,586 | 1,603 | 88,000 | 1,603 |
| 2014-12-19 | 1,598 | 1,600 | 1,579 | 1,589 | 69,600 | 1,589 |
| 2014-12-18 | 1,597 | 1,610 | 1,560 | 1,561 | 53,100 | 1,561 |
| 2014-12-17 | 1,536 | 1,583 | 1,536 | 1,560 | 64,600 | 1,560 |
| 2014-12-16 | 1,527 | 1,571 | 1,527 | 1,552 | 67,200 | 1,552 |
| 2014-12-15 | 1,537 | 1,592 | 1,532 | 1,567 | 63,400 | 1,567 |
| 2014-12-12 | 1,555 | 1,589 | 1,554 | 1,554 | 99,300 | 1,554 |
| 2014-12-11 | 1,580 | 1,590 | 1,543 | 1,572 | 51,600 | 1,572 |
| 2014-12-10 | 1,610 | 1,612 | 1,589 | 1,598 | 114,600 | 1,598 |
| 2014-12-09 | 1,601 | 1,617 | 1,591 | 1,596 | 56,600 | 1,596 |
| 2014-12-08 | 1,635 | 1,641 | 1,609 | 1,626 | 75,100 | 1,626 |
| 2014-12-05 | 1,630 | 1,632 | 1,610 | 1,626 | 72,600 | 1,626 |
| 2014-12-04 | 1,632 | 1,639 | 1,616 | 1,632 | 75,300 | 1,632 |
| 2014-12-03 | 1,661 | 1,679 | 1,624 | 1,632 | 131,500 | 1,632 |
| 2014-12-02 | 1,630 | 1,659 | 1,622 | 1,647 | 67,500 | 1,647 |
| 2014-12-01 | 1,630 | 1,647 | 1,619 | 1,630 | 56,100 | 1,630 |
| 2014-11-28 | 1,605 | 1,642 | 1,605 | 1,633 | 53,300 | 1,633 |
| 2014-11-27 | 1,601 | 1,666 | 1,601 | 1,622 | 113,100 | 1,622 |
| 2014-11-26 | 1,606 | 1,628 | 1,596 | 1,608 | 148,500 | 1,608 |
| 2014-11-25 | 1,578 | 1,595 | 1,557 | 1,587 | 123,000 | 1,587 |
| 2014-11-21 | 1,538 | 1,558 | 1,502 | 1,550 | 106,700 | 1,550 |
| 2014-11-20 | 1,569 | 1,569 | 1,519 | 1,525 | 80,200 | 1,525 |
| 2014-11-19 | 1,568 | 1,594 | 1,553 | 1,558 | 105,500 | 1,558 |
| 2014-11-18 | 1,526 | 1,551 | 1,518 | 1,547 | 77,300 | 1,547 |
| 2014-11-17 | 1,570 | 1,575 | 1,494 | 1,496 | 136,600 | 1,496 |
| 2014-11-14 | 1,570 | 1,576 | 1,511 | 1,544 | 129,900 | 1,544 |
| 2014-11-13 | 1,510 | 1,587 | 1,504 | 1,548 | 164,100 | 1,548 |
| 2014-11-12 | 1,539 | 1,555 | 1,500 | 1,503 | 175,600 | 1,503 |
| 2014-11-11 | 1,589 | 1,589 | 1,532 | 1,547 | 134,700 | 1,547 |
| 2014-11-10 | 1,602 | 1,603 | 1,570 | 1,577 | 73,300 | 1,577 |
| 2014-11-07 | 1,654 | 1,665 | 1,566 | 1,607 | 108,600 | 1,607 |
| 2014-11-06 | 1,641 | 1,680 | 1,629 | 1,654 | 93,000 | 1,654 |
| 2014-11-05 | 1,606 | 1,710 | 1,595 | 1,678 | 135,300 | 1,678 |
| 2014-11-04 | 1,660 | 1,664 | 1,595 | 1,602 | 128,200 | 1,602 |
| 2014-10-31 | 1,584 | 1,596 | 1,545 | 1,587 | 157,700 | 1,587 |
| 2014-10-30 | 1,526 | 1,563 | 1,525 | 1,538 | 60,700 | 1,538 |
| 2014-10-29 | 1,519 | 1,549 | 1,511 | 1,538 | 48,000 | 1,538 |
| 2014-10-28 | 1,521 | 1,536 | 1,504 | 1,504 | 18,600 | 1,504 |
| 2014-10-27 | 1,549 | 1,549 | 1,521 | 1,536 | 24,900 | 1,536 |
| 2014-10-24 | 1,551 | 1,553 | 1,523 | 1,525 | 37,800 | 1,525 |
| 2014-10-23 | 1,552 | 1,555 | 1,516 | 1,531 | 22,200 | 1,531 |
| 2014-10-22 | 1,530 | 1,555 | 1,521 | 1,551 | 39,100 | 1,551 |
| 2014-10-21 | 1,596 | 1,596 | 1,490 | 1,492 | 79,100 | 1,492 |
| 2014-10-20 | 1,498 | 1,536 | 1,482 | 1,530 | 55,300 | 1,530 |
| 2014-10-17 | 1,450 | 1,468 | 1,429 | 1,431 | 70,200 | 1,431 |
| 2014-10-16 | 1,516 | 1,538 | 1,447 | 1,450 | 118,300 | 1,450 |
| 2014-10-15 | 1,530 | 1,575 | 1,511 | 1,529 | 27,800 | 1,529 |
| 2014-10-14 | 1,500 | 1,535 | 1,480 | 1,526 | 70,800 | 1,526 |
| 2014-10-10 | 1,547 | 1,547 | 1,481 | 1,517 | 69,100 | 1,517 |
| 2014-10-09 | 1,630 | 1,634 | 1,562 | 1,565 | 52,400 | 1,565 |
| 2014-10-08 | 1,600 | 1,633 | 1,600 | 1,621 | 60,500 | 1,621 |
| 2014-10-07 | 1,620 | 1,648 | 1,581 | 1,634 | 109,700 | 1,634 |
| 2014-10-06 | 1,695 | 1,708 | 1,654 | 1,663 | 98,200 | 1,663 |
| 2014-10-03 | 1,698 | 1,725 | 1,692 | 1,695 | 42,700 | 1,695 |
| 2014-10-02 | 1,725 | 1,740 | 1,697 | 1,714 | 107,300 | 1,714 |
| 2014-10-01 | 1,710 | 1,736 | 1,694 | 1,729 | 100,400 | 1,729 |
| 2014-09-30 | 1,747 | 1,747 | 1,714 | 1,718 | 46,000 | 1,718 |
| 2014-09-29 | 1,766 | 1,766 | 1,730 | 1,730 | 37,000 | 1,730 |
| 2014-09-26 | 1,725 | 1,761 | 1,725 | 1,744 | 28,000 | 1,744 |
| 2014-09-25 | 1,725 | 1,762 | 1,725 | 1,748 | 56,000 | 1,748 |
| 2014-09-24 | 1,740 | 1,753 | 1,712 | 1,725 | 44,000 | 1,725 |
| 2014-09-22 | 1,760 | 1,785 | 1,731 | 1,737 | 76,000 | 1,737 |
| 2014-09-19 | 1,730 | 1,748 | 1,713 | 1,748 | 72,000 | 1,748 |
| 2014-09-18 | 1,737 | 1,766 | 1,737 | 1,739 | 49,000 | 1,739 |
| 2014-09-17 | 1,773 | 1,773 | 1,738 | 1,751 | 43,000 | 1,751 |
| 2014-09-16 | 1,772 | 1,773 | 1,753 | 1,753 | 24,000 | 1,753 |
| 2014-09-12 | 1,770 | 1,773 | 1,763 | 1,772 | 55,000 | 1,772 |
| 2014-09-11 | 1,787 | 1,787 | 1,723 | 1,744 | 42,000 | 1,744 |
| 2014-09-10 | 1,808 | 1,808 | 1,770 | 1,787 | 36,000 | 1,787 |
| 2014-09-09 | 1,779 | 1,803 | 1,779 | 1,792 | 31,000 | 1,792 |
| 2014-09-08 | 1,778 | 1,818 | 1,771 | 1,776 | 29,000 | 1,776 |
| 2014-09-05 | 1,790 | 1,796 | 1,757 | 1,782 | 31,000 | 1,782 |
| 2014-09-04 | 1,837 | 1,842 | 1,801 | 1,803 | 45,000 | 1,803 |
| 2014-09-03 | 1,866 | 1,866 | 1,845 | 1,845 | 49,000 | 1,845 |
| 2014-09-02 | 1,861 | 1,879 | 1,857 | 1,866 | 62,000 | 1,866 |
| 2014-09-01 | 1,842 | 1,865 | 1,837 | 1,857 | 27,000 | 1,857 |
| 2014-08-29 | 1,829 | 1,829 | 1,808 | 1,820 | 55,000 | 1,820 |
| 2014-08-28 | 1,867 | 1,880 | 1,842 | 1,849 | 34,000 | 1,849 |
| 2014-08-27 | 1,831 | 1,876 | 1,824 | 1,867 | 42,000 | 1,867 |
| 2014-08-26 | 1,848 | 1,848 | 1,802 | 1,830 | 42,000 | 1,830 |
| 2014-08-25 | 1,862 | 1,862 | 1,824 | 1,848 | 40,000 | 1,848 |
| 2014-08-22 | 1,897 | 1,902 | 1,821 | 1,839 | 80,000 | 1,839 |
| 2014-08-21 | 1,840 | 1,874 | 1,835 | 1,872 | 110,000 | 1,872 |
| 2014-08-20 | 1,815 | 1,843 | 1,812 | 1,828 | 80,000 | 1,828 |
| 2014-08-19 | 1,780 | 1,816 | 1,765 | 1,802 | 92,000 | 1,802 |
| 2014-08-18 | 1,700 | 1,760 | 1,700 | 1,756 | 61,000 | 1,756 |
| 2014-08-15 | 1,700 | 1,715 | 1,700 | 1,711 | 48,000 | 1,711 |
| 2014-08-14 | 1,699 | 1,703 | 1,685 | 1,700 | 93,000 | 1,700 |
| 2014-08-13 | 1,688 | 1,695 | 1,671 | 1,688 | 14,000 | 1,688 |
| 2014-08-12 | 1,688 | 1,695 | 1,679 | 1,679 | 21,000 | 1,679 |
| 2014-08-11 | 1,633 | 1,673 | 1,619 | 1,673 | 51,000 | 1,673 |
| 2014-08-08 | 1,660 | 1,690 | 1,650 | 1,673 | 120,000 | 1,673 |
| 2014-08-07 | 1,588 | 1,660 | 1,586 | 1,656 | 79,000 | 1,656 |
| 2014-08-06 | 1,596 | 1,596 | 1,558 | 1,566 | 59,000 | 1,566 |
| 2014-08-05 | 1,600 | 1,619 | 1,587 | 1,587 | 40,000 | 1,587 |
| 2014-08-04 | 1,601 | 1,610 | 1,587 | 1,587 | 19,000 | 1,587 |
| 2014-08-01 | 1,570 | 1,618 | 1,570 | 1,587 | 25,000 | 1,587 |
| 2014-07-31 | 1,600 | 1,615 | 1,590 | 1,591 | 29,000 | 1,591 |
| 2014-07-30 | 1,625 | 1,625 | 1,595 | 1,613 | 55,000 | 1,613 |
| 2014-07-29 | 1,618 | 1,638 | 1,618 | 1,625 | 23,000 | 1,625 |
| 2014-07-28 | 1,610 | 1,625 | 1,602 | 1,620 | 42,000 | 1,620 |
| 2014-07-25 | 1,614 | 1,632 | 1,611 | 1,630 | 46,000 | 1,630 |
| 2014-07-24 | 1,650 | 1,650 | 1,614 | 1,628 | 20,000 | 1,628 |
| 2014-07-23 | 1,670 | 1,670 | 1,620 | 1,625 | 59,000 | 1,625 |
| 2014-07-22 | 1,649 | 1,662 | 1,625 | 1,660 | 44,000 | 1,660 |
| 2014-07-18 | 1,627 | 1,642 | 1,616 | 1,635 | 44,000 | 1,635 |
| 2014-07-17 | 1,646 | 1,646 | 1,620 | 1,627 | 41,000 | 1,627 |
| 2014-07-16 | 1,610 | 1,647 | 1,610 | 1,646 | 43,000 | 1,646 |
| 2014-07-15 | 1,611 | 1,623 | 1,605 | 1,606 | 23,000 | 1,606 |
| 2014-07-14 | 1,595 | 1,625 | 1,595 | 1,611 | 42,000 | 1,611 |
| 2014-07-11 | 1,580 | 1,622 | 1,580 | 1,615 | 35,000 | 1,615 |
| 2014-07-10 | 1,650 | 1,650 | 1,603 | 1,607 | 66,000 | 1,607 |
| 2014-07-09 | 1,670 | 1,676 | 1,641 | 1,652 | 52,000 | 1,652 |
| 2014-07-08 | 1,636 | 1,692 | 1,636 | 1,669 | 65,000 | 1,669 |
| 2014-07-07 | 1,715 | 1,715 | 1,650 | 1,663 | 141,000 | 1,663 |
| 2014-07-04 | 1,659 | 1,740 | 1,659 | 1,714 | 227,000 | 1,714 |
| 2014-07-03 | 1,651 | 1,670 | 1,647 | 1,660 | 102,000 | 1,660 |
| 2014-07-02 | 1,648 | 1,680 | 1,634 | 1,667 | 197,000 | 1,667 |
| 2014-07-01 | 1,561 | 1,630 | 1,561 | 1,622 | 106,000 | 1,622 |
| 2014-06-30 | 1,491 | 1,585 | 1,491 | 1,569 | 149,000 | 1,569 |
| 2014-06-27 | 1,454 | 1,515 | 1,445 | 1,506 | 142,000 | 1,506 |
| 2014-06-26 | 1,423 | 1,450 | 1,422 | 1,450 | 49,000 | 1,450 |
| 2014-06-25 | 1,438 | 1,438 | 1,409 | 1,422 | 39,000 | 1,422 |
| 2014-06-24 | 1,421 | 1,446 | 1,421 | 1,438 | 55,000 | 1,438 |
| 2014-06-23 | 1,458 | 1,459 | 1,439 | 1,440 | 39,000 | 1,440 |
| 2014-06-20 | 1,450 | 1,454 | 1,439 | 1,451 | 68,000 | 1,451 |
| 2014-06-19 | 1,461 | 1,464 | 1,439 | 1,454 | 60,000 | 1,454 |
| 2014-06-18 | 1,458 | 1,465 | 1,447 | 1,447 | 33,000 | 1,447 |
| 2014-06-17 | 1,467 | 1,467 | 1,443 | 1,459 | 39,000 | 1,459 |
| 2014-06-16 | 1,459 | 1,486 | 1,447 | 1,448 | 65,000 | 1,448 |
| 2014-06-13 | 1,459 | 1,486 | 1,459 | 1,472 | 60,000 | 1,472 |
| 2014-06-12 | 1,441 | 1,488 | 1,441 | 1,480 | 49,000 | 1,480 |
| 2014-06-11 | 1,430 | 1,473 | 1,430 | 1,471 | 82,000 | 1,471 |
| 2014-06-10 | 1,436 | 1,455 | 1,431 | 1,436 | 36,000 | 1,436 |
| 2014-06-09 | 1,438 | 1,459 | 1,430 | 1,449 | 71,000 | 1,449 |
| 2014-06-06 | 1,440 | 1,450 | 1,435 | 1,446 | 47,000 | 1,446 |
| 2014-06-05 | 1,430 | 1,450 | 1,430 | 1,448 | 55,000 | 1,448 |
| 2014-06-04 | 1,406 | 1,474 | 1,392 | 1,451 | 355,000 | 1,451 |
| 2014-06-03 | 1,395 | 1,408 | 1,385 | 1,407 | 122,000 | 1,407 |
| 2014-06-02 | 1,405 | 1,420 | 1,392 | 1,395 | 62,000 | 1,395 |
| 2014-05-30 | 1,425 | 1,464 | 1,394 | 1,395 | 147,000 | 1,395 |
| 2014-05-29 | 1,396 | 1,450 | 1,396 | 1,441 | 60,000 | 1,441 |
| 2014-05-28 | 1,417 | 1,425 | 1,390 | 1,397 | 78,000 | 1,397 |
| 2014-05-27 | 1,450 | 1,458 | 1,416 | 1,416 | 116,000 | 1,416 |
| 2014-05-26 | 1,426 | 1,517 | 1,417 | 1,458 | 301,000 | 1,458 |
| 2014-05-23 | 1,389 | 1,401 | 1,375 | 1,396 | 79,000 | 1,396 |
| 2014-05-22 | 1,350 | 1,394 | 1,350 | 1,387 | 100,000 | 1,387 |
| 2014-05-21 | 1,330 | 1,358 | 1,330 | 1,348 | 45,000 | 1,348 |
| 2014-05-20 | 1,341 | 1,384 | 1,307 | 1,331 | 242,000 | 1,331 |
| 2014-05-19 | 1,329 | 1,330 | 1,320 | 1,323 | 48,000 | 1,323 |
| 2014-05-16 | 1,340 | 1,341 | 1,321 | 1,328 | 67,000 | 1,328 |
| 2014-05-15 | 1,302 | 1,349 | 1,296 | 1,341 | 97,000 | 1,341 |
| 2014-05-14 | 1,290 | 1,311 | 1,282 | 1,309 | 100,000 | 1,309 |
| 2014-05-13 | 1,296 | 1,308 | 1,276 | 1,283 | 70,000 | 1,283 |
| 2014-05-12 | 1,300 | 1,310 | 1,295 | 1,295 | 63,000 | 1,295 |
| 2014-05-09 | 1,317 | 1,322 | 1,290 | 1,309 | 99,000 | 1,309 |
| 2014-05-08 | 1,276 | 1,317 | 1,252 | 1,304 | 265,000 | 1,304 |
| 2014-05-07 | 1,215 | 1,291 | 1,200 | 1,258 | 375,000 | 1,258 |
| 2014-05-02 | 1,206 | 1,228 | 1,190 | 1,227 | 81,000 | 1,227 |
| 2014-05-01 | 1,173 | 1,216 | 1,164 | 1,207 | 175,000 | 1,207 |
| 2014-04-30 | 1,158 | 1,173 | 1,129 | 1,173 | 138,000 | 1,173 |
| 2014-04-28 | 1,213 | 1,217 | 1,107 | 1,122 | 529,000 | 1,122 |
| 2014-04-25 | 1,280 | 1,286 | 1,203 | 1,211 | 315,000 | 1,211 |
| 2014-04-24 | 1,206 | 1,213 | 1,192 | 1,196 | 137,000 | 1,196 |
| 2014-04-23 | 1,194 | 1,208 | 1,180 | 1,205 | 187,000 | 1,205 |
| 2014-04-22 | 1,190 | 1,193 | 1,171 | 1,175 | 135,000 | 1,175 |
| 2014-04-21 | 1,203 | 1,204 | 1,181 | 1,183 | 44,000 | 1,183 |
| 2014-04-18 | 1,225 | 1,226 | 1,186 | 1,203 | 151,000 | 1,203 |
| 2014-04-17 | 1,228 | 1,234 | 1,208 | 1,210 | 198,000 | 1,210 |
| 2014-04-16 | 1,179 | 1,200 | 1,168 | 1,198 | 159,000 | 1,198 |
| 2014-04-15 | 1,177 | 1,177 | 1,151 | 1,156 | 104,000 | 1,156 |
| 2014-04-14 | 1,144 | 1,179 | 1,144 | 1,166 | 141,000 | 1,166 |
| 2014-04-11 | 1,148 | 1,184 | 1,143 | 1,172 | 252,000 | 1,172 |
| 2014-04-10 | 1,210 | 1,225 | 1,179 | 1,185 | 146,000 | 1,185 |
| 2014-04-09 | 1,200 | 1,200 | 1,174 | 1,187 | 144,000 | 1,187 |
| 2014-04-08 | 1,220 | 1,220 | 1,202 | 1,204 | 124,000 | 1,204 |
| 2014-04-07 | 1,247 | 1,261 | 1,235 | 1,242 | 161,000 | 1,242 |
| 2014-04-04 | 1,290 | 1,305 | 1,247 | 1,247 | 196,000 | 1,247 |
| 2014-04-03 | 1,354 | 1,354 | 1,313 | 1,320 | 91,000 | 1,320 |
| 2014-04-02 | 1,311 | 1,349 | 1,311 | 1,337 | 184,000 | 1,337 |
| 2014-04-01 | 1,280 | 1,309 | 1,280 | 1,302 | 169,000 | 1,302 |
| 2014-03-31 | 1,270 | 1,309 | 1,259 | 1,304 | 200,000 | 1,304 |
| 2014-03-28 | 1,190 | 1,270 | 1,182 | 1,264 | 230,000 | 1,264 |
| 2014-03-27 | 1,151 | 1,185 | 1,126 | 1,178 | 63,000 | 1,178 |
| 2014-03-26 | 1,149 | 1,149 | 1,113 | 1,128 | 88,000 | 1,128 |
| 2014-03-25 | 1,149 | 1,159 | 1,121 | 1,134 | 136,000 | 1,134 |
| 2014-03-24 | 1,111 | 1,185 | 1,107 | 1,121 | 122,000 | 1,121 |
| 2014-03-20 | 1,066 | 1,066 | 1,044 | 1,056 | 73,000 | 1,056 |
| 2014-03-19 | 1,077 | 1,088 | 1,075 | 1,076 | 35,000 | 1,076 |
| 2014-03-18 | 1,092 | 1,092 | 1,077 | 1,077 | 38,000 | 1,077 |
| 2014-03-17 | 1,090 | 1,091 | 1,071 | 1,074 | 32,000 | 1,074 |
| 2014-03-14 | 1,096 | 1,115 | 1,066 | 1,066 | 101,000 | 1,066 |
| 2014-03-13 | 1,126 | 1,134 | 1,103 | 1,107 | 41,000 | 1,107 |
| 2014-03-12 | 1,127 | 1,137 | 1,126 | 1,126 | 45,000 | 1,126 |
| 2014-03-11 | 1,118 | 1,136 | 1,118 | 1,130 | 36,000 | 1,130 |
| 2014-03-10 | 1,130 | 1,136 | 1,123 | 1,130 | 39,000 | 1,130 |
| 2014-03-07 | 1,129 | 1,137 | 1,119 | 1,128 | 43,000 | 1,128 |
| 2014-03-06 | 1,150 | 1,153 | 1,136 | 1,138 | 49,000 | 1,138 |
| 2014-03-05 | 1,138 | 1,160 | 1,128 | 1,128 | 50,000 | 1,128 |
| 2014-03-04 | 1,088 | 1,130 | 1,070 | 1,123 | 90,000 | 1,123 |
| 2014-03-03 | 1,090 | 1,090 | 1,060 | 1,076 | 37,000 | 1,076 |
| 2014-02-28 | 1,087 | 1,093 | 1,074 | 1,083 | 42,000 | 1,083 |
| 2014-02-27 | 1,098 | 1,098 | 1,071 | 1,073 | 33,000 | 1,073 |
| 2014-02-26 | 1,101 | 1,108 | 1,086 | 1,089 | 40,000 | 1,089 |
| 2014-02-25 | 1,105 | 1,105 | 1,089 | 1,101 | 59,000 | 1,101 |
| 2014-02-24 | 1,097 | 1,105 | 1,082 | 1,089 | 38,000 | 1,089 |
| 2014-02-21 | 1,079 | 1,091 | 1,068 | 1,087 | 58,000 | 1,087 |
| 2014-02-20 | 1,076 | 1,088 | 1,070 | 1,079 | 53,000 | 1,079 |
| 2014-02-19 | 1,064 | 1,090 | 1,064 | 1,084 | 49,000 | 1,084 |
| 2014-02-18 | 1,055 | 1,083 | 1,044 | 1,076 | 76,000 | 1,076 |
| 2014-02-17 | 1,065 | 1,065 | 1,038 | 1,055 | 42,000 | 1,055 |
| 2014-02-14 | 1,048 | 1,062 | 1,029 | 1,057 | 103,000 | 1,057 |
| 2014-02-13 | 1,015 | 1,053 | 1,015 | 1,038 | 151,000 | 1,038 |
| 2014-02-12 | 1,040 | 1,040 | 985 | 997 | 154,000 | 997 |
| 2014-02-10 | 1,013 | 1,031 | 998 | 1,010 | 95,000 | 1,010 |
| 2014-02-07 | 989 | 996 | 973 | 983 | 99,000 | 983 |
| 2014-02-06 | 980 | 1,011 | 961 | 961 | 116,000 | 961 |
| 2014-02-05 | 966 | 984 | 960 | 980 | 94,000 | 980 |
| 2014-02-04 | 1,033 | 1,033 | 920 | 947 | 255,000 | 947 |
| 2014-02-03 | 1,057 | 1,057 | 1,021 | 1,032 | 47,000 | 1,032 |
| 2014-01-31 | 1,029 | 1,064 | 1,029 | 1,061 | 145,000 | 1,061 |
| 2014-01-30 | 1,031 | 1,047 | 1,018 | 1,022 | 102,000 | 1,022 |
| 2014-01-29 | 1,036 | 1,087 | 1,036 | 1,084 | 152,000 | 1,084 |
| 2014-01-28 | 1,022 | 1,060 | 1,005 | 1,029 | 156,000 | 1,029 |
| 2014-01-27 | 1,042 | 1,042 | 1,000 | 1,006 | 249,000 | 1,006 |
| 2014-01-24 | 1,083 | 1,097 | 1,061 | 1,072 | 121,000 | 1,072 |
| 2014-01-23 | 1,143 | 1,143 | 1,109 | 1,115 | 81,000 | 1,115 |
| 2014-01-22 | 1,148 | 1,153 | 1,135 | 1,149 | 45,000 | 1,149 |
| 2014-01-21 | 1,163 | 1,193 | 1,148 | 1,154 | 39,000 | 1,154 |
| 2014-01-20 | 1,149 | 1,170 | 1,149 | 1,163 | 70,000 | 1,163 |
| 2014-01-17 | 1,099 | 1,144 | 1,099 | 1,144 | 68,000 | 1,144 |
| 2014-01-16 | 1,079 | 1,120 | 1,079 | 1,101 | 84,000 | 1,101 |
| 2014-01-15 | 1,051 | 1,078 | 1,040 | 1,076 | 70,000 | 1,076 |
| 2014-01-14 | 1,045 | 1,058 | 1,018 | 1,047 | 31,000 | 1,047 |
| 2014-01-10 | 1,086 | 1,089 | 1,067 | 1,075 | 62,000 | 1,075 |
| 2014-01-09 | 1,096 | 1,096 | 1,044 | 1,081 | 93,000 | 1,081 |
| 2014-01-08 | 1,054 | 1,110 | 1,054 | 1,090 | 85,000 | 1,090 |
| 2014-01-07 | 1,060 | 1,091 | 1,045 | 1,053 | 62,000 | 1,053 |
| 2014-01-06 | 1,039 | 1,070 | 1,039 | 1,065 | 88,000 | 1,065 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
