6841 横河電機(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 | 1,344 | 1,345 | 1,327 | 1,333 | 993,700 | 1,333 |
| 2014-12-29 | 1,395 | 1,396 | 1,343 | 1,356 | 1,006,700 | 1,356 |
| 2014-12-26 | 1,348 | 1,392 | 1,348 | 1,387 | 939,500 | 1,387 |
| 2014-12-25 | 1,366 | 1,369 | 1,356 | 1,361 | 849,900 | 1,361 |
| 2014-12-24 | 1,399 | 1,400 | 1,372 | 1,377 | 1,025,300 | 1,377 |
| 2014-12-22 | 1,371 | 1,377 | 1,360 | 1,371 | 1,169,900 | 1,371 |
| 2014-12-19 | 1,358 | 1,364 | 1,342 | 1,354 | 1,676,900 | 1,354 |
| 2014-12-18 | 1,335 | 1,338 | 1,313 | 1,328 | 2,019,700 | 1,328 |
| 2014-12-17 | 1,299 | 1,312 | 1,288 | 1,293 | 2,835,800 | 1,293 |
| 2014-12-16 | 1,334 | 1,340 | 1,300 | 1,300 | 3,153,400 | 1,300 |
| 2014-12-15 | 1,420 | 1,425 | 1,366 | 1,369 | 2,393,400 | 1,369 |
| 2014-12-12 | 1,470 | 1,486 | 1,451 | 1,453 | 3,566,600 | 1,453 |
| 2014-12-11 | 1,433 | 1,461 | 1,420 | 1,445 | 1,176,200 | 1,445 |
| 2014-12-10 | 1,446 | 1,454 | 1,427 | 1,446 | 1,549,000 | 1,446 |
| 2014-12-09 | 1,448 | 1,469 | 1,442 | 1,452 | 881,800 | 1,452 |
| 2014-12-08 | 1,475 | 1,490 | 1,461 | 1,471 | 1,206,500 | 1,471 |
| 2014-12-05 | 1,460 | 1,487 | 1,432 | 1,470 | 1,332,000 | 1,470 |
| 2014-12-04 | 1,449 | 1,475 | 1,445 | 1,474 | 2,150,400 | 1,474 |
| 2014-12-03 | 1,460 | 1,469 | 1,445 | 1,449 | 1,812,100 | 1,449 |
| 2014-12-02 | 1,460 | 1,468 | 1,440 | 1,466 | 1,390,200 | 1,466 |
| 2014-12-01 | 1,471 | 1,480 | 1,452 | 1,457 | 1,601,400 | 1,457 |
| 2014-11-28 | 1,492 | 1,505 | 1,473 | 1,494 | 1,192,000 | 1,494 |
| 2014-11-27 | 1,491 | 1,503 | 1,479 | 1,479 | 773,000 | 1,479 |
| 2014-11-26 | 1,496 | 1,520 | 1,495 | 1,506 | 1,117,800 | 1,506 |
| 2014-11-25 | 1,521 | 1,524 | 1,494 | 1,498 | 1,347,300 | 1,498 |
| 2014-11-21 | 1,477 | 1,497 | 1,464 | 1,491 | 1,864,600 | 1,491 |
| 2014-11-20 | 1,535 | 1,542 | 1,484 | 1,487 | 1,596,800 | 1,487 |
| 2014-11-19 | 1,544 | 1,555 | 1,495 | 1,498 | 1,832,600 | 1,498 |
| 2014-11-18 | 1,508 | 1,542 | 1,490 | 1,537 | 1,729,400 | 1,537 |
| 2014-11-17 | 1,518 | 1,525 | 1,469 | 1,478 | 1,669,300 | 1,478 |
| 2014-11-14 | 1,590 | 1,590 | 1,516 | 1,536 | 3,005,400 | 1,536 |
| 2014-11-13 | 1,560 | 1,590 | 1,555 | 1,585 | 1,456,200 | 1,585 |
| 2014-11-12 | 1,555 | 1,578 | 1,551 | 1,563 | 1,740,300 | 1,563 |
| 2014-11-11 | 1,522 | 1,545 | 1,513 | 1,544 | 1,233,500 | 1,544 |
| 2014-11-10 | 1,509 | 1,515 | 1,484 | 1,506 | 1,438,300 | 1,506 |
| 2014-11-07 | 1,510 | 1,525 | 1,502 | 1,517 | 1,424,400 | 1,517 |
| 2014-11-06 | 1,526 | 1,537 | 1,492 | 1,494 | 2,152,800 | 1,494 |
| 2014-11-05 | 1,512 | 1,535 | 1,506 | 1,531 | 2,125,300 | 1,531 |
| 2014-11-04 | 1,550 | 1,570 | 1,527 | 1,529 | 2,956,000 | 1,529 |
| 2014-10-31 | 1,436 | 1,520 | 1,433 | 1,505 | 2,742,900 | 1,505 |
| 2014-10-30 | 1,415 | 1,427 | 1,394 | 1,411 | 3,135,100 | 1,411 |
| 2014-10-29 | 1,403 | 1,438 | 1,402 | 1,427 | 1,354,000 | 1,427 |
| 2014-10-28 | 1,386 | 1,411 | 1,382 | 1,407 | 1,171,900 | 1,407 |
| 2014-10-27 | 1,387 | 1,407 | 1,385 | 1,405 | 1,092,300 | 1,405 |
| 2014-10-24 | 1,373 | 1,389 | 1,367 | 1,375 | 1,309,600 | 1,375 |
| 2014-10-23 | 1,339 | 1,366 | 1,328 | 1,352 | 1,346,200 | 1,352 |
| 2014-10-22 | 1,323 | 1,349 | 1,316 | 1,349 | 1,770,500 | 1,349 |
| 2014-10-21 | 1,326 | 1,346 | 1,294 | 1,297 | 2,512,000 | 1,297 |
| 2014-10-20 | 1,277 | 1,320 | 1,277 | 1,317 | 2,237,600 | 1,317 |
| 2014-10-17 | 1,254 | 1,272 | 1,245 | 1,247 | 2,240,700 | 1,247 |
| 2014-10-16 | 1,225 | 1,250 | 1,221 | 1,246 | 2,258,200 | 1,246 |
| 2014-10-15 | 1,240 | 1,271 | 1,238 | 1,269 | 1,496,400 | 1,269 |
| 2014-10-14 | 1,239 | 1,269 | 1,236 | 1,239 | 1,854,100 | 1,239 |
| 2014-10-10 | 1,272 | 1,284 | 1,255 | 1,265 | 2,306,800 | 1,265 |
| 2014-10-09 | 1,323 | 1,334 | 1,297 | 1,298 | 1,318,300 | 1,298 |
| 2014-10-08 | 1,340 | 1,341 | 1,294 | 1,323 | 3,003,200 | 1,323 |
| 2014-10-07 | 1,351 | 1,398 | 1,351 | 1,377 | 2,171,100 | 1,377 |
| 2014-10-06 | 1,401 | 1,416 | 1,389 | 1,407 | 1,062,000 | 1,407 |
| 2014-10-03 | 1,356 | 1,384 | 1,353 | 1,384 | 1,517,500 | 1,384 |
| 2014-10-02 | 1,410 | 1,415 | 1,373 | 1,377 | 1,492,600 | 1,377 |
| 2014-10-01 | 1,437 | 1,442 | 1,413 | 1,425 | 1,366,600 | 1,425 |
| 2014-09-30 | 1,473 | 1,473 | 1,433 | 1,442 | 1,346,500 | 1,442 |
| 2014-09-29 | 1,469 | 1,473 | 1,458 | 1,471 | 626,300 | 1,471 |
| 2014-09-26 | 1,440 | 1,456 | 1,436 | 1,455 | 1,296,700 | 1,455 |
| 2014-09-25 | 1,461 | 1,473 | 1,449 | 1,464 | 1,168,300 | 1,464 |
| 2014-09-24 | 1,452 | 1,473 | 1,442 | 1,454 | 872,300 | 1,454 |
| 2014-09-22 | 1,454 | 1,460 | 1,433 | 1,453 | 1,074,000 | 1,453 |
| 2014-09-19 | 1,434 | 1,466 | 1,424 | 1,461 | 1,976,600 | 1,461 |
| 2014-09-18 | 1,415 | 1,423 | 1,395 | 1,418 | 1,398,100 | 1,418 |
| 2014-09-17 | 1,404 | 1,408 | 1,381 | 1,391 | 1,342,100 | 1,391 |
| 2014-09-16 | 1,416 | 1,430 | 1,395 | 1,404 | 1,307,300 | 1,404 |
| 2014-09-12 | 1,423 | 1,433 | 1,404 | 1,420 | 3,248,400 | 1,420 |
| 2014-09-11 | 1,429 | 1,434 | 1,416 | 1,423 | 1,773,600 | 1,423 |
| 2014-09-10 | 1,394 | 1,409 | 1,386 | 1,401 | 1,341,800 | 1,401 |
| 2014-09-09 | 1,390 | 1,405 | 1,377 | 1,390 | 1,430,200 | 1,390 |
| 2014-09-08 | 1,365 | 1,383 | 1,362 | 1,376 | 1,209,300 | 1,376 |
| 2014-09-05 | 1,363 | 1,369 | 1,354 | 1,360 | 1,552,800 | 1,360 |
| 2014-09-04 | 1,359 | 1,365 | 1,339 | 1,345 | 1,900,900 | 1,345 |
| 2014-09-03 | 1,333 | 1,393 | 1,332 | 1,356 | 6,331,000 | 1,356 |
| 2014-09-02 | 1,212 | 1,250 | 1,212 | 1,243 | 1,376,000 | 1,243 |
| 2014-09-01 | 1,203 | 1,214 | 1,195 | 1,206 | 829,100 | 1,206 |
| 2014-08-29 | 1,201 | 1,210 | 1,191 | 1,203 | 1,096,500 | 1,203 |
| 2014-08-28 | 1,202 | 1,204 | 1,192 | 1,202 | 1,185,700 | 1,202 |
| 2014-08-27 | 1,207 | 1,215 | 1,198 | 1,209 | 1,392,100 | 1,209 |
| 2014-08-26 | 1,218 | 1,218 | 1,206 | 1,208 | 941,000 | 1,208 |
| 2014-08-25 | 1,216 | 1,217 | 1,202 | 1,211 | 1,099,600 | 1,211 |
| 2014-08-22 | 1,230 | 1,231 | 1,204 | 1,211 | 1,481,000 | 1,211 |
| 2014-08-21 | 1,233 | 1,247 | 1,227 | 1,236 | 1,721,100 | 1,236 |
| 2014-08-20 | 1,207 | 1,225 | 1,204 | 1,218 | 1,661,000 | 1,218 |
| 2014-08-19 | 1,180 | 1,199 | 1,177 | 1,196 | 1,665,800 | 1,196 |
| 2014-08-18 | 1,199 | 1,205 | 1,192 | 1,199 | 882,600 | 1,199 |
| 2014-08-15 | 1,210 | 1,214 | 1,205 | 1,206 | 998,300 | 1,206 |
| 2014-08-14 | 1,197 | 1,207 | 1,190 | 1,200 | 1,118,200 | 1,200 |
| 2014-08-13 | 1,175 | 1,183 | 1,171 | 1,180 | 1,535,700 | 1,180 |
| 2014-08-12 | 1,201 | 1,205 | 1,175 | 1,183 | 2,079,300 | 1,183 |
| 2014-08-11 | 1,151 | 1,213 | 1,150 | 1,206 | 3,268,000 | 1,206 |
| 2014-08-08 | 1,297 | 1,302 | 1,251 | 1,253 | 2,209,100 | 1,253 |
| 2014-08-07 | 1,319 | 1,358 | 1,303 | 1,324 | 1,543,900 | 1,324 |
| 2014-08-06 | 1,301 | 1,319 | 1,289 | 1,299 | 1,534,400 | 1,299 |
| 2014-08-05 | 1,299 | 1,301 | 1,285 | 1,288 | 988,000 | 1,288 |
| 2014-08-04 | 1,299 | 1,308 | 1,292 | 1,295 | 613,000 | 1,295 |
| 2014-08-01 | 1,303 | 1,311 | 1,296 | 1,300 | 763,700 | 1,300 |
| 2014-07-31 | 1,331 | 1,332 | 1,314 | 1,315 | 680,900 | 1,315 |
| 2014-07-30 | 1,313 | 1,330 | 1,310 | 1,322 | 1,117,600 | 1,322 |
| 2014-07-29 | 1,299 | 1,314 | 1,299 | 1,310 | 1,029,900 | 1,310 |
| 2014-07-28 | 1,270 | 1,291 | 1,265 | 1,289 | 874,900 | 1,289 |
| 2014-07-25 | 1,269 | 1,271 | 1,253 | 1,265 | 729,800 | 1,265 |
| 2014-07-24 | 1,260 | 1,268 | 1,248 | 1,257 | 942,400 | 1,257 |
| 2014-07-23 | 1,256 | 1,258 | 1,245 | 1,247 | 671,200 | 1,247 |
| 2014-07-22 | 1,249 | 1,264 | 1,246 | 1,252 | 774,000 | 1,252 |
| 2014-07-18 | 1,246 | 1,247 | 1,231 | 1,244 | 795,000 | 1,244 |
| 2014-07-17 | 1,280 | 1,291 | 1,265 | 1,265 | 1,015,400 | 1,265 |
| 2014-07-16 | 1,274 | 1,286 | 1,266 | 1,279 | 798,600 | 1,279 |
| 2014-07-15 | 1,271 | 1,278 | 1,267 | 1,274 | 806,600 | 1,274 |
| 2014-07-14 | 1,268 | 1,281 | 1,260 | 1,274 | 815,100 | 1,274 |
| 2014-07-11 | 1,266 | 1,275 | 1,260 | 1,264 | 716,900 | 1,264 |
| 2014-07-10 | 1,281 | 1,288 | 1,274 | 1,274 | 608,600 | 1,274 |
| 2014-07-09 | 1,280 | 1,284 | 1,275 | 1,280 | 811,000 | 1,280 |
| 2014-07-08 | 1,295 | 1,315 | 1,266 | 1,297 | 1,271,200 | 1,297 |
| 2014-07-07 | 1,311 | 1,319 | 1,304 | 1,306 | 685,800 | 1,306 |
| 2014-07-04 | 1,327 | 1,327 | 1,304 | 1,306 | 726,200 | 1,306 |
| 2014-07-03 | 1,321 | 1,321 | 1,303 | 1,312 | 694,700 | 1,312 |
| 2014-07-02 | 1,299 | 1,317 | 1,294 | 1,314 | 1,113,200 | 1,314 |
| 2014-07-01 | 1,276 | 1,300 | 1,275 | 1,297 | 848,200 | 1,297 |
| 2014-06-30 | 1,271 | 1,287 | 1,269 | 1,281 | 1,032,100 | 1,281 |
| 2014-06-27 | 1,271 | 1,277 | 1,251 | 1,254 | 932,400 | 1,254 |
| 2014-06-26 | 1,281 | 1,284 | 1,270 | 1,277 | 1,027,300 | 1,277 |
| 2014-06-25 | 1,288 | 1,297 | 1,278 | 1,280 | 569,900 | 1,280 |
| 2014-06-24 | 1,296 | 1,300 | 1,277 | 1,291 | 820,500 | 1,291 |
| 2014-06-23 | 1,300 | 1,316 | 1,295 | 1,298 | 1,319,600 | 1,298 |
| 2014-06-20 | 1,330 | 1,335 | 1,306 | 1,307 | 2,047,100 | 1,307 |
| 2014-06-19 | 1,303 | 1,332 | 1,301 | 1,328 | 1,122,800 | 1,328 |
| 2014-06-18 | 1,300 | 1,307 | 1,286 | 1,303 | 855,900 | 1,303 |
| 2014-06-17 | 1,298 | 1,308 | 1,288 | 1,294 | 735,700 | 1,294 |
| 2014-06-16 | 1,304 | 1,311 | 1,278 | 1,286 | 924,500 | 1,286 |
| 2014-06-13 | 1,282 | 1,304 | 1,273 | 1,301 | 2,045,600 | 1,301 |
| 2014-06-12 | 1,289 | 1,290 | 1,271 | 1,281 | 1,084,100 | 1,281 |
| 2014-06-11 | 1,295 | 1,303 | 1,295 | 1,302 | 1,056,000 | 1,302 |
| 2014-06-10 | 1,285 | 1,300 | 1,281 | 1,293 | 1,541,300 | 1,293 |
| 2014-06-09 | 1,298 | 1,306 | 1,291 | 1,294 | 1,021,400 | 1,294 |
| 2014-06-06 | 1,276 | 1,283 | 1,260 | 1,279 | 1,849,700 | 1,279 |
| 2014-06-05 | 1,296 | 1,297 | 1,260 | 1,273 | 1,650,000 | 1,273 |
| 2014-06-04 | 1,288 | 1,304 | 1,280 | 1,294 | 2,108,700 | 1,294 |
| 2014-06-03 | 1,290 | 1,292 | 1,265 | 1,266 | 1,859,800 | 1,266 |
| 2014-06-02 | 1,230 | 1,281 | 1,230 | 1,272 | 1,423,700 | 1,272 |
| 2014-05-30 | 1,243 | 1,255 | 1,219 | 1,219 | 1,668,000 | 1,219 |
| 2014-05-29 | 1,256 | 1,258 | 1,241 | 1,248 | 1,432,700 | 1,248 |
| 2014-05-28 | 1,274 | 1,290 | 1,266 | 1,273 | 1,210,700 | 1,273 |
| 2014-05-27 | 1,287 | 1,317 | 1,285 | 1,291 | 1,425,400 | 1,291 |
| 2014-05-26 | 1,271 | 1,289 | 1,256 | 1,287 | 1,343,300 | 1,287 |
| 2014-05-23 | 1,240 | 1,250 | 1,232 | 1,247 | 911,200 | 1,247 |
| 2014-05-22 | 1,244 | 1,245 | 1,212 | 1,239 | 1,252,500 | 1,239 |
| 2014-05-21 | 1,214 | 1,227 | 1,210 | 1,226 | 835,400 | 1,226 |
| 2014-05-20 | 1,250 | 1,250 | 1,229 | 1,234 | 629,100 | 1,234 |
| 2014-05-19 | 1,251 | 1,254 | 1,238 | 1,240 | 1,186,600 | 1,240 |
| 2014-05-16 | 1,232 | 1,253 | 1,231 | 1,251 | 1,043,700 | 1,251 |
| 2014-05-15 | 1,232 | 1,260 | 1,216 | 1,257 | 2,300,400 | 1,257 |
| 2014-05-14 | 1,243 | 1,282 | 1,222 | 1,258 | 4,073,300 | 1,258 |
| 2014-05-13 | 1,414 | 1,428 | 1,378 | 1,381 | 1,436,200 | 1,381 |
| 2014-05-12 | 1,380 | 1,404 | 1,351 | 1,354 | 1,269,300 | 1,354 |
| 2014-05-09 | 1,355 | 1,374 | 1,344 | 1,350 | 1,458,200 | 1,350 |
| 2014-05-08 | 1,372 | 1,384 | 1,355 | 1,360 | 907,400 | 1,360 |
| 2014-05-07 | 1,376 | 1,391 | 1,353 | 1,355 | 1,260,800 | 1,355 |
| 2014-05-02 | 1,411 | 1,420 | 1,401 | 1,409 | 861,600 | 1,409 |
| 2014-05-01 | 1,405 | 1,427 | 1,396 | 1,425 | 991,200 | 1,425 |
| 2014-04-30 | 1,401 | 1,413 | 1,389 | 1,395 | 958,900 | 1,395 |
| 2014-04-28 | 1,392 | 1,408 | 1,381 | 1,391 | 887,900 | 1,391 |
| 2014-04-25 | 1,431 | 1,442 | 1,412 | 1,419 | 970,000 | 1,419 |
| 2014-04-24 | 1,462 | 1,464 | 1,426 | 1,431 | 1,219,100 | 1,431 |
| 2014-04-23 | 1,448 | 1,465 | 1,436 | 1,457 | 1,503,900 | 1,457 |
| 2014-04-22 | 1,471 | 1,475 | 1,422 | 1,423 | 1,272,000 | 1,423 |
| 2014-04-21 | 1,437 | 1,466 | 1,435 | 1,455 | 1,112,400 | 1,455 |
| 2014-04-18 | 1,454 | 1,459 | 1,444 | 1,451 | 1,383,900 | 1,451 |
| 2014-04-17 | 1,449 | 1,468 | 1,426 | 1,460 | 1,285,600 | 1,460 |
| 2014-04-16 | 1,430 | 1,457 | 1,426 | 1,455 | 1,539,300 | 1,455 |
| 2014-04-15 | 1,441 | 1,444 | 1,406 | 1,418 | 1,385,300 | 1,418 |
| 2014-04-14 | 1,441 | 1,448 | 1,411 | 1,411 | 1,550,900 | 1,411 |
| 2014-04-11 | 1,418 | 1,445 | 1,413 | 1,440 | 3,072,400 | 1,440 |
| 2014-04-10 | 1,533 | 1,539 | 1,459 | 1,473 | 1,940,500 | 1,473 |
| 2014-04-09 | 1,493 | 1,517 | 1,478 | 1,491 | 2,206,700 | 1,491 |
| 2014-04-08 | 1,526 | 1,537 | 1,503 | 1,510 | 1,919,100 | 1,510 |
| 2014-04-07 | 1,574 | 1,590 | 1,540 | 1,557 | 2,399,700 | 1,557 |
| 2014-04-04 | 1,627 | 1,644 | 1,600 | 1,614 | 1,999,500 | 1,614 |
| 2014-04-03 | 1,643 | 1,679 | 1,627 | 1,659 | 1,640,500 | 1,659 |
| 2014-04-02 | 1,656 | 1,683 | 1,645 | 1,649 | 1,969,400 | 1,649 |
| 2014-04-01 | 1,656 | 1,656 | 1,618 | 1,633 | 2,082,300 | 1,633 |
| 2014-03-31 | 1,645 | 1,669 | 1,622 | 1,667 | 1,713,600 | 1,667 |
| 2014-03-28 | 1,617 | 1,644 | 1,608 | 1,630 | 1,883,300 | 1,630 |
| 2014-03-27 | 1,522 | 1,624 | 1,510 | 1,617 | 2,531,700 | 1,617 |
| 2014-03-26 | 1,557 | 1,578 | 1,526 | 1,552 | 2,382,900 | 1,552 |
| 2014-03-25 | 1,520 | 1,581 | 1,510 | 1,550 | 2,292,100 | 1,550 |
| 2014-03-24 | 1,463 | 1,549 | 1,462 | 1,520 | 2,448,700 | 1,520 |
| 2014-03-20 | 1,495 | 1,495 | 1,412 | 1,434 | 1,829,000 | 1,434 |
| 2014-03-19 | 1,490 | 1,498 | 1,456 | 1,475 | 903,700 | 1,475 |
| 2014-03-18 | 1,481 | 1,487 | 1,450 | 1,474 | 865,700 | 1,474 |
| 2014-03-17 | 1,477 | 1,486 | 1,447 | 1,458 | 1,094,300 | 1,458 |
| 2014-03-14 | 1,510 | 1,526 | 1,493 | 1,499 | 2,847,100 | 1,499 |
| 2014-03-13 | 1,530 | 1,572 | 1,529 | 1,562 | 1,131,800 | 1,562 |
| 2014-03-12 | 1,537 | 1,557 | 1,536 | 1,542 | 1,288,100 | 1,542 |
| 2014-03-11 | 1,599 | 1,600 | 1,558 | 1,575 | 1,427,100 | 1,575 |
| 2014-03-10 | 1,600 | 1,616 | 1,589 | 1,596 | 841,600 | 1,596 |
| 2014-03-07 | 1,610 | 1,624 | 1,604 | 1,622 | 795,200 | 1,622 |
| 2014-03-06 | 1,586 | 1,609 | 1,567 | 1,602 | 659,600 | 1,602 |
| 2014-03-05 | 1,583 | 1,617 | 1,544 | 1,590 | 1,151,100 | 1,590 |
| 2014-03-04 | 1,527 | 1,560 | 1,512 | 1,555 | 813,100 | 1,555 |
| 2014-03-03 | 1,557 | 1,561 | 1,537 | 1,555 | 679,000 | 1,555 |
| 2014-02-28 | 1,600 | 1,604 | 1,572 | 1,585 | 855,500 | 1,585 |
| 2014-02-27 | 1,552 | 1,614 | 1,551 | 1,599 | 1,077,000 | 1,599 |
| 2014-02-26 | 1,568 | 1,595 | 1,556 | 1,573 | 1,303,100 | 1,573 |
| 2014-02-25 | 1,580 | 1,614 | 1,579 | 1,599 | 1,579,600 | 1,599 |
| 2014-02-24 | 1,526 | 1,563 | 1,514 | 1,544 | 1,793,700 | 1,544 |
| 2014-02-21 | 1,480 | 1,529 | 1,475 | 1,526 | 1,406,800 | 1,526 |
| 2014-02-20 | 1,470 | 1,479 | 1,451 | 1,464 | 1,968,300 | 1,464 |
| 2014-02-19 | 1,463 | 1,475 | 1,458 | 1,470 | 917,400 | 1,470 |
| 2014-02-18 | 1,468 | 1,489 | 1,457 | 1,483 | 1,865,000 | 1,483 |
| 2014-02-17 | 1,412 | 1,452 | 1,408 | 1,448 | 1,560,400 | 1,448 |
| 2014-02-14 | 1,435 | 1,472 | 1,406 | 1,415 | 1,919,400 | 1,415 |
| 2014-02-13 | 1,459 | 1,476 | 1,431 | 1,439 | 1,344,200 | 1,439 |
| 2014-02-12 | 1,425 | 1,468 | 1,422 | 1,453 | 1,909,100 | 1,453 |
| 2014-02-10 | 1,487 | 1,495 | 1,398 | 1,424 | 3,375,900 | 1,424 |
| 2014-02-07 | 1,504 | 1,538 | 1,488 | 1,501 | 1,205,400 | 1,501 |
| 2014-02-06 | 1,489 | 1,504 | 1,472 | 1,474 | 1,295,000 | 1,474 |
| 2014-02-05 | 1,505 | 1,508 | 1,452 | 1,480 | 3,305,000 | 1,480 |
| 2014-02-04 | 1,547 | 1,569 | 1,507 | 1,507 | 1,445,500 | 1,507 |
| 2014-02-03 | 1,608 | 1,617 | 1,579 | 1,587 | 1,133,600 | 1,587 |
| 2014-01-31 | 1,638 | 1,640 | 1,587 | 1,607 | 1,377,700 | 1,607 |
| 2014-01-30 | 1,587 | 1,608 | 1,575 | 1,603 | 1,147,700 | 1,603 |
| 2014-01-29 | 1,650 | 1,660 | 1,640 | 1,657 | 1,217,900 | 1,657 |
| 2014-01-28 | 1,599 | 1,630 | 1,585 | 1,604 | 1,054,300 | 1,604 |
| 2014-01-27 | 1,585 | 1,606 | 1,580 | 1,594 | 1,335,100 | 1,594 |
| 2014-01-24 | 1,676 | 1,679 | 1,628 | 1,645 | 2,097,000 | 1,645 |
| 2014-01-23 | 1,706 | 1,743 | 1,705 | 1,719 | 1,574,900 | 1,719 |
| 2014-01-22 | 1,692 | 1,714 | 1,662 | 1,693 | 1,339,900 | 1,693 |
| 2014-01-21 | 1,712 | 1,733 | 1,696 | 1,696 | 1,117,000 | 1,696 |
| 2014-01-20 | 1,700 | 1,720 | 1,685 | 1,692 | 1,403,600 | 1,692 |
| 2014-01-17 | 1,660 | 1,683 | 1,634 | 1,673 | 1,331,600 | 1,673 |
| 2014-01-16 | 1,646 | 1,688 | 1,643 | 1,676 | 1,856,500 | 1,676 |
| 2014-01-15 | 1,610 | 1,638 | 1,604 | 1,638 | 1,363,400 | 1,638 |
| 2014-01-14 | 1,598 | 1,606 | 1,553 | 1,559 | 1,788,100 | 1,559 |
| 2014-01-10 | 1,606 | 1,632 | 1,591 | 1,630 | 1,859,800 | 1,630 |
| 2014-01-09 | 1,632 | 1,642 | 1,610 | 1,629 | 1,032,100 | 1,629 |
| 2014-01-08 | 1,613 | 1,646 | 1,604 | 1,644 | 1,093,500 | 1,644 |
| 2014-01-07 | 1,566 | 1,586 | 1,562 | 1,573 | 871,600 | 1,573 |
| 2014-01-06 | 1,599 | 1,619 | 1,563 | 1,579 | 1,416,000 | 1,579 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
