6866 HIOKI(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 | 1,728 | 1,728 | 1,719 | 1,719 | 8,400 | 1,719 |
| 2014-12-29 | 1,729 | 1,729 | 1,718 | 1,726 | 7,300 | 1,726 |
| 2014-12-26 | 1,710 | 1,726 | 1,704 | 1,716 | 9,900 | 1,716 |
| 2014-12-25 | 1,725 | 1,742 | 1,723 | 1,726 | 11,900 | 1,726 |
| 2014-12-24 | 1,725 | 1,733 | 1,720 | 1,725 | 9,800 | 1,725 |
| 2014-12-22 | 1,735 | 1,744 | 1,720 | 1,724 | 12,400 | 1,724 |
| 2014-12-19 | 1,735 | 1,740 | 1,715 | 1,729 | 11,600 | 1,729 |
| 2014-12-18 | 1,721 | 1,721 | 1,708 | 1,717 | 7,800 | 1,717 |
| 2014-12-17 | 1,708 | 1,716 | 1,701 | 1,703 | 12,600 | 1,703 |
| 2014-12-16 | 1,722 | 1,755 | 1,705 | 1,710 | 15,200 | 1,710 |
| 2014-12-15 | 1,735 | 1,745 | 1,721 | 1,721 | 13,400 | 1,721 |
| 2014-12-12 | 1,745 | 1,760 | 1,740 | 1,741 | 20,400 | 1,741 |
| 2014-12-11 | 1,763 | 1,765 | 1,751 | 1,756 | 9,800 | 1,756 |
| 2014-12-10 | 1,759 | 1,760 | 1,748 | 1,760 | 20,500 | 1,760 |
| 2014-12-09 | 1,736 | 1,759 | 1,736 | 1,758 | 9,500 | 1,758 |
| 2014-12-08 | 1,750 | 1,770 | 1,734 | 1,743 | 19,500 | 1,743 |
| 2014-12-05 | 1,746 | 1,750 | 1,740 | 1,749 | 9,600 | 1,749 |
| 2014-12-04 | 1,735 | 1,745 | 1,735 | 1,742 | 7,800 | 1,742 |
| 2014-12-03 | 1,735 | 1,743 | 1,731 | 1,734 | 9,400 | 1,734 |
| 2014-12-02 | 1,730 | 1,738 | 1,722 | 1,737 | 8,000 | 1,737 |
| 2014-12-01 | 1,720 | 1,730 | 1,716 | 1,724 | 12,100 | 1,724 |
| 2014-11-28 | 1,701 | 1,724 | 1,701 | 1,720 | 10,500 | 1,720 |
| 2014-11-27 | 1,714 | 1,730 | 1,701 | 1,701 | 10,000 | 1,701 |
| 2014-11-26 | 1,711 | 1,717 | 1,711 | 1,713 | 4,900 | 1,713 |
| 2014-11-25 | 1,711 | 1,721 | 1,706 | 1,712 | 10,400 | 1,712 |
| 2014-11-21 | 1,720 | 1,720 | 1,701 | 1,701 | 11,000 | 1,701 |
| 2014-11-20 | 1,710 | 1,729 | 1,704 | 1,711 | 10,200 | 1,711 |
| 2014-11-19 | 1,702 | 1,705 | 1,694 | 1,694 | 5,400 | 1,694 |
| 2014-11-18 | 1,691 | 1,710 | 1,691 | 1,707 | 8,200 | 1,707 |
| 2014-11-17 | 1,698 | 1,709 | 1,691 | 1,691 | 10,000 | 1,691 |
| 2014-11-14 | 1,729 | 1,729 | 1,700 | 1,717 | 14,600 | 1,717 |
| 2014-11-13 | 1,695 | 1,704 | 1,693 | 1,703 | 4,300 | 1,703 |
| 2014-11-12 | 1,704 | 1,720 | 1,694 | 1,695 | 10,300 | 1,695 |
| 2014-11-11 | 1,690 | 1,705 | 1,690 | 1,704 | 5,800 | 1,704 |
| 2014-11-10 | 1,700 | 1,708 | 1,690 | 1,690 | 8,400 | 1,690 |
| 2014-11-07 | 1,692 | 1,705 | 1,691 | 1,694 | 8,800 | 1,694 |
| 2014-11-06 | 1,727 | 1,729 | 1,696 | 1,698 | 11,000 | 1,698 |
| 2014-11-05 | 1,718 | 1,730 | 1,690 | 1,711 | 23,600 | 1,711 |
| 2014-11-04 | 1,748 | 1,750 | 1,711 | 1,718 | 28,200 | 1,718 |
| 2014-10-31 | 1,698 | 1,743 | 1,690 | 1,728 | 27,500 | 1,728 |
| 2014-10-30 | 1,705 | 1,709 | 1,682 | 1,684 | 14,400 | 1,684 |
| 2014-10-29 | 1,672 | 1,704 | 1,672 | 1,697 | 12,700 | 1,697 |
| 2014-10-28 | 1,670 | 1,672 | 1,662 | 1,662 | 4,800 | 1,662 |
| 2014-10-27 | 1,668 | 1,682 | 1,667 | 1,679 | 10,300 | 1,679 |
| 2014-10-24 | 1,655 | 1,667 | 1,655 | 1,658 | 6,700 | 1,658 |
| 2014-10-23 | 1,663 | 1,666 | 1,652 | 1,654 | 5,600 | 1,654 |
| 2014-10-22 | 1,647 | 1,666 | 1,647 | 1,660 | 11,000 | 1,660 |
| 2014-10-21 | 1,647 | 1,653 | 1,633 | 1,637 | 11,900 | 1,637 |
| 2014-10-20 | 1,633 | 1,653 | 1,626 | 1,647 | 9,400 | 1,647 |
| 2014-10-17 | 1,623 | 1,631 | 1,611 | 1,611 | 15,000 | 1,611 |
| 2014-10-16 | 1,651 | 1,652 | 1,616 | 1,616 | 19,300 | 1,616 |
| 2014-10-15 | 1,649 | 1,690 | 1,649 | 1,679 | 13,100 | 1,679 |
| 2014-10-14 | 1,666 | 1,666 | 1,635 | 1,651 | 12,300 | 1,651 |
| 2014-10-10 | 1,688 | 1,707 | 1,680 | 1,680 | 16,800 | 1,680 |
| 2014-10-09 | 1,735 | 1,756 | 1,700 | 1,700 | 8,600 | 1,700 |
| 2014-10-08 | 1,721 | 1,758 | 1,721 | 1,731 | 9,000 | 1,731 |
| 2014-10-07 | 1,770 | 1,787 | 1,763 | 1,767 | 12,300 | 1,767 |
| 2014-10-06 | 1,745 | 1,765 | 1,733 | 1,760 | 14,800 | 1,760 |
| 2014-10-03 | 1,687 | 1,739 | 1,687 | 1,718 | 17,100 | 1,718 |
| 2014-10-02 | 1,710 | 1,721 | 1,680 | 1,680 | 21,200 | 1,680 |
| 2014-10-01 | 1,716 | 1,738 | 1,716 | 1,718 | 6,500 | 1,718 |
| 2014-09-30 | 1,723 | 1,725 | 1,713 | 1,716 | 13,300 | 1,716 |
| 2014-09-29 | 1,736 | 1,736 | 1,721 | 1,722 | 4,900 | 1,722 |
| 2014-09-26 | 1,735 | 1,735 | 1,720 | 1,721 | 6,200 | 1,721 |
| 2014-09-25 | 1,733 | 1,735 | 1,719 | 1,735 | 14,700 | 1,735 |
| 2014-09-24 | 1,720 | 1,734 | 1,703 | 1,734 | 8,600 | 1,734 |
| 2014-09-22 | 1,737 | 1,737 | 1,728 | 1,732 | 5,600 | 1,732 |
| 2014-09-19 | 1,743 | 1,743 | 1,730 | 1,737 | 14,200 | 1,737 |
| 2014-09-18 | 1,722 | 1,731 | 1,722 | 1,729 | 13,800 | 1,729 |
| 2014-09-17 | 1,733 | 1,741 | 1,721 | 1,724 | 9,900 | 1,724 |
| 2014-09-16 | 1,710 | 1,729 | 1,710 | 1,725 | 11,300 | 1,725 |
| 2014-09-12 | 1,710 | 1,712 | 1,701 | 1,710 | 19,900 | 1,710 |
| 2014-09-11 | 1,716 | 1,716 | 1,702 | 1,702 | 4,800 | 1,702 |
| 2014-09-10 | 1,700 | 1,715 | 1,698 | 1,714 | 9,700 | 1,714 |
| 2014-09-09 | 1,708 | 1,718 | 1,704 | 1,704 | 4,600 | 1,704 |
| 2014-09-08 | 1,733 | 1,733 | 1,702 | 1,708 | 7,900 | 1,708 |
| 2014-09-05 | 1,700 | 1,708 | 1,698 | 1,702 | 9,100 | 1,702 |
| 2014-09-04 | 1,713 | 1,718 | 1,698 | 1,698 | 6,500 | 1,698 |
| 2014-09-03 | 1,700 | 1,720 | 1,700 | 1,711 | 11,400 | 1,711 |
| 2014-09-02 | 1,701 | 1,711 | 1,696 | 1,700 | 13,900 | 1,700 |
| 2014-09-01 | 1,711 | 1,717 | 1,698 | 1,700 | 10,600 | 1,700 |
| 2014-08-29 | 1,701 | 1,727 | 1,696 | 1,721 | 18,400 | 1,721 |
| 2014-08-28 | 1,701 | 1,711 | 1,697 | 1,709 | 19,100 | 1,709 |
| 2014-08-27 | 1,703 | 1,710 | 1,702 | 1,704 | 15,700 | 1,704 |
| 2014-08-26 | 1,730 | 1,732 | 1,710 | 1,714 | 16,900 | 1,714 |
| 2014-08-25 | 1,737 | 1,737 | 1,722 | 1,726 | 13,900 | 1,726 |
| 2014-08-22 | 1,768 | 1,768 | 1,724 | 1,737 | 19,200 | 1,737 |
| 2014-08-21 | 1,759 | 1,760 | 1,735 | 1,741 | 19,500 | 1,741 |
| 2014-08-20 | 1,721 | 1,754 | 1,720 | 1,752 | 28,700 | 1,752 |
| 2014-08-19 | 1,730 | 1,741 | 1,715 | 1,721 | 18,100 | 1,721 |
| 2014-08-18 | 1,731 | 1,753 | 1,720 | 1,730 | 18,100 | 1,730 |
| 2014-08-15 | 1,762 | 1,762 | 1,733 | 1,736 | 8,700 | 1,736 |
| 2014-08-14 | 1,733 | 1,766 | 1,731 | 1,762 | 15,800 | 1,762 |
| 2014-08-13 | 1,736 | 1,756 | 1,725 | 1,733 | 20,900 | 1,733 |
| 2014-08-12 | 1,766 | 1,766 | 1,749 | 1,754 | 13,700 | 1,754 |
| 2014-08-11 | 1,719 | 1,768 | 1,719 | 1,766 | 19,000 | 1,766 |
| 2014-08-08 | 1,750 | 1,760 | 1,710 | 1,719 | 14,100 | 1,719 |
| 2014-08-07 | 1,720 | 1,756 | 1,720 | 1,750 | 15,700 | 1,750 |
| 2014-08-06 | 1,744 | 1,750 | 1,726 | 1,733 | 25,000 | 1,733 |
| 2014-08-05 | 1,800 | 1,812 | 1,769 | 1,771 | 25,500 | 1,771 |
| 2014-08-04 | 1,815 | 1,815 | 1,800 | 1,803 | 11,600 | 1,803 |
| 2014-08-01 | 1,818 | 1,845 | 1,818 | 1,824 | 20,300 | 1,824 |
| 2014-07-31 | 1,863 | 1,870 | 1,842 | 1,847 | 15,600 | 1,847 |
| 2014-07-30 | 1,863 | 1,880 | 1,862 | 1,863 | 27,900 | 1,863 |
| 2014-07-29 | 1,812 | 1,870 | 1,812 | 1,863 | 41,500 | 1,863 |
| 2014-07-28 | 1,818 | 1,826 | 1,809 | 1,812 | 13,300 | 1,812 |
| 2014-07-25 | 1,793 | 1,818 | 1,793 | 1,818 | 17,300 | 1,818 |
| 2014-07-24 | 1,800 | 1,810 | 1,779 | 1,808 | 16,100 | 1,808 |
| 2014-07-23 | 1,792 | 1,809 | 1,771 | 1,801 | 28,600 | 1,801 |
| 2014-07-22 | 1,750 | 1,802 | 1,740 | 1,788 | 30,700 | 1,788 |
| 2014-07-18 | 1,791 | 1,791 | 1,752 | 1,768 | 14,400 | 1,768 |
| 2014-07-17 | 1,792 | 1,820 | 1,780 | 1,791 | 42,400 | 1,791 |
| 2014-07-16 | 1,747 | 1,781 | 1,735 | 1,774 | 53,200 | 1,774 |
| 2014-07-15 | 1,748 | 1,750 | 1,723 | 1,727 | 21,600 | 1,727 |
| 2014-07-14 | 1,717 | 1,740 | 1,717 | 1,737 | 19,500 | 1,737 |
| 2014-07-11 | 1,718 | 1,740 | 1,701 | 1,739 | 23,500 | 1,739 |
| 2014-07-10 | 1,745 | 1,745 | 1,727 | 1,728 | 16,800 | 1,728 |
| 2014-07-09 | 1,720 | 1,750 | 1,717 | 1,743 | 17,100 | 1,743 |
| 2014-07-08 | 1,750 | 1,754 | 1,718 | 1,750 | 31,700 | 1,750 |
| 2014-07-07 | 1,735 | 1,777 | 1,730 | 1,736 | 67,900 | 1,736 |
| 2014-07-04 | 1,752 | 1,762 | 1,695 | 1,728 | 178,900 | 1,728 |
| 2014-07-03 | 1,603 | 1,614 | 1,593 | 1,612 | 18,500 | 1,612 |
| 2014-07-02 | 1,605 | 1,609 | 1,598 | 1,603 | 20,600 | 1,603 |
| 2014-07-01 | 1,590 | 1,615 | 1,580 | 1,599 | 34,500 | 1,599 |
| 2014-06-30 | 1,558 | 1,598 | 1,556 | 1,592 | 27,300 | 1,592 |
| 2014-06-27 | 1,591 | 1,595 | 1,560 | 1,568 | 42,200 | 1,568 |
| 2014-06-26 | 1,601 | 1,625 | 1,578 | 1,604 | 94,900 | 1,604 |
| 2014-06-25 | 1,660 | 1,674 | 1,660 | 1,664 | 58,600 | 1,664 |
| 2014-06-24 | 1,650 | 1,671 | 1,648 | 1,669 | 45,000 | 1,669 |
| 2014-06-23 | 1,642 | 1,649 | 1,641 | 1,646 | 21,200 | 1,646 |
| 2014-06-20 | 1,645 | 1,646 | 1,634 | 1,640 | 20,000 | 1,640 |
| 2014-06-19 | 1,620 | 1,636 | 1,618 | 1,636 | 23,600 | 1,636 |
| 2014-06-18 | 1,615 | 1,620 | 1,612 | 1,618 | 18,300 | 1,618 |
| 2014-06-17 | 1,609 | 1,618 | 1,603 | 1,609 | 20,900 | 1,609 |
| 2014-06-16 | 1,610 | 1,610 | 1,595 | 1,603 | 21,100 | 1,603 |
| 2014-06-13 | 1,585 | 1,607 | 1,580 | 1,599 | 38,800 | 1,599 |
| 2014-06-12 | 1,593 | 1,595 | 1,587 | 1,593 | 11,500 | 1,593 |
| 2014-06-11 | 1,586 | 1,598 | 1,583 | 1,595 | 14,000 | 1,595 |
| 2014-06-10 | 1,599 | 1,599 | 1,583 | 1,583 | 29,400 | 1,583 |
| 2014-06-09 | 1,581 | 1,590 | 1,576 | 1,589 | 19,500 | 1,589 |
| 2014-06-06 | 1,570 | 1,577 | 1,564 | 1,573 | 19,300 | 1,573 |
| 2014-06-05 | 1,568 | 1,574 | 1,552 | 1,562 | 21,200 | 1,562 |
| 2014-06-04 | 1,530 | 1,548 | 1,528 | 1,546 | 18,500 | 1,546 |
| 2014-06-03 | 1,498 | 1,525 | 1,498 | 1,521 | 27,300 | 1,521 |
| 2014-06-02 | 1,480 | 1,497 | 1,472 | 1,490 | 79,000 | 1,490 |
| 2014-05-30 | 1,530 | 1,550 | 1,450 | 1,450 | 81,200 | 1,450 |
| 2014-05-29 | 1,535 | 1,541 | 1,530 | 1,537 | 15,800 | 1,537 |
| 2014-05-28 | 1,535 | 1,547 | 1,527 | 1,531 | 23,200 | 1,531 |
| 2014-05-27 | 1,542 | 1,550 | 1,542 | 1,546 | 10,100 | 1,546 |
| 2014-05-26 | 1,537 | 1,542 | 1,530 | 1,541 | 12,000 | 1,541 |
| 2014-05-23 | 1,527 | 1,541 | 1,521 | 1,537 | 8,800 | 1,537 |
| 2014-05-22 | 1,506 | 1,530 | 1,506 | 1,528 | 5,200 | 1,528 |
| 2014-05-21 | 1,534 | 1,534 | 1,500 | 1,503 | 18,600 | 1,503 |
| 2014-05-20 | 1,531 | 1,533 | 1,520 | 1,520 | 13,600 | 1,520 |
| 2014-05-19 | 1,554 | 1,554 | 1,532 | 1,533 | 7,300 | 1,533 |
| 2014-05-16 | 1,540 | 1,553 | 1,530 | 1,530 | 15,600 | 1,530 |
| 2014-05-15 | 1,592 | 1,592 | 1,540 | 1,546 | 28,000 | 1,546 |
| 2014-05-14 | 1,600 | 1,603 | 1,597 | 1,603 | 3,800 | 1,603 |
| 2014-05-13 | 1,604 | 1,605 | 1,594 | 1,599 | 5,300 | 1,599 |
| 2014-05-12 | 1,592 | 1,600 | 1,590 | 1,592 | 6,600 | 1,592 |
| 2014-05-09 | 1,585 | 1,600 | 1,585 | 1,600 | 6,100 | 1,600 |
| 2014-05-08 | 1,590 | 1,596 | 1,580 | 1,588 | 12,000 | 1,588 |
| 2014-05-07 | 1,598 | 1,598 | 1,563 | 1,564 | 15,800 | 1,564 |
| 2014-05-02 | 1,597 | 1,600 | 1,588 | 1,600 | 5,000 | 1,600 |
| 2014-05-01 | 1,597 | 1,602 | 1,592 | 1,597 | 9,400 | 1,597 |
| 2014-04-30 | 1,598 | 1,610 | 1,591 | 1,607 | 22,100 | 1,607 |
| 2014-04-28 | 1,593 | 1,596 | 1,588 | 1,596 | 11,100 | 1,596 |
| 2014-04-25 | 1,584 | 1,599 | 1,580 | 1,595 | 12,700 | 1,595 |
| 2014-04-24 | 1,579 | 1,590 | 1,579 | 1,583 | 12,900 | 1,583 |
| 2014-04-23 | 1,568 | 1,580 | 1,567 | 1,579 | 10,500 | 1,579 |
| 2014-04-22 | 1,565 | 1,575 | 1,564 | 1,566 | 14,800 | 1,566 |
| 2014-04-21 | 1,560 | 1,580 | 1,560 | 1,568 | 19,300 | 1,568 |
| 2014-04-18 | 1,596 | 1,600 | 1,561 | 1,580 | 18,900 | 1,580 |
| 2014-04-17 | 1,590 | 1,610 | 1,590 | 1,596 | 24,800 | 1,596 |
| 2014-04-16 | 1,585 | 1,597 | 1,583 | 1,587 | 31,800 | 1,587 |
| 2014-04-15 | 1,518 | 1,536 | 1,518 | 1,529 | 9,500 | 1,529 |
| 2014-04-14 | 1,500 | 1,530 | 1,500 | 1,516 | 6,400 | 1,516 |
| 2014-04-11 | 1,522 | 1,542 | 1,501 | 1,525 | 18,800 | 1,525 |
| 2014-04-10 | 1,535 | 1,554 | 1,524 | 1,537 | 7,700 | 1,537 |
| 2014-04-09 | 1,580 | 1,580 | 1,501 | 1,510 | 22,900 | 1,510 |
| 2014-04-08 | 1,580 | 1,585 | 1,579 | 1,579 | 18,100 | 1,579 |
| 2014-04-07 | 1,569 | 1,585 | 1,569 | 1,576 | 21,000 | 1,576 |
| 2014-04-04 | 1,564 | 1,578 | 1,563 | 1,573 | 15,800 | 1,573 |
| 2014-04-03 | 1,537 | 1,569 | 1,537 | 1,564 | 21,100 | 1,564 |
| 2014-04-02 | 1,540 | 1,548 | 1,532 | 1,537 | 17,700 | 1,537 |
| 2014-04-01 | 1,539 | 1,540 | 1,528 | 1,540 | 15,900 | 1,540 |
| 2014-03-31 | 1,541 | 1,545 | 1,530 | 1,539 | 23,200 | 1,539 |
| 2014-03-28 | 1,500 | 1,539 | 1,494 | 1,538 | 29,300 | 1,538 |
| 2014-03-27 | 1,480 | 1,498 | 1,470 | 1,495 | 18,800 | 1,495 |
| 2014-03-26 | 1,459 | 1,480 | 1,459 | 1,478 | 23,700 | 1,478 |
| 2014-03-25 | 1,420 | 1,456 | 1,411 | 1,451 | 20,700 | 1,451 |
| 2014-03-24 | 1,401 | 1,445 | 1,401 | 1,437 | 21,700 | 1,437 |
| 2014-03-20 | 1,424 | 1,424 | 1,401 | 1,401 | 34,400 | 1,401 |
| 2014-03-19 | 1,415 | 1,420 | 1,408 | 1,415 | 6,900 | 1,415 |
| 2014-03-18 | 1,418 | 1,420 | 1,412 | 1,418 | 9,800 | 1,418 |
| 2014-03-17 | 1,408 | 1,418 | 1,400 | 1,400 | 10,600 | 1,400 |
| 2014-03-14 | 1,410 | 1,424 | 1,401 | 1,408 | 34,500 | 1,408 |
| 2014-03-13 | 1,408 | 1,425 | 1,408 | 1,417 | 8,200 | 1,417 |
| 2014-03-12 | 1,417 | 1,423 | 1,411 | 1,416 | 8,800 | 1,416 |
| 2014-03-11 | 1,415 | 1,425 | 1,410 | 1,417 | 8,000 | 1,417 |
| 2014-03-10 | 1,427 | 1,427 | 1,413 | 1,415 | 9,400 | 1,415 |
| 2014-03-07 | 1,420 | 1,428 | 1,417 | 1,427 | 8,400 | 1,427 |
| 2014-03-06 | 1,399 | 1,418 | 1,394 | 1,417 | 13,700 | 1,417 |
| 2014-03-05 | 1,419 | 1,420 | 1,398 | 1,399 | 9,700 | 1,399 |
| 2014-03-04 | 1,386 | 1,419 | 1,386 | 1,415 | 17,000 | 1,415 |
| 2014-03-03 | 1,414 | 1,414 | 1,391 | 1,398 | 6,600 | 1,398 |
| 2014-02-28 | 1,429 | 1,429 | 1,409 | 1,414 | 12,600 | 1,414 |
| 2014-02-27 | 1,393 | 1,416 | 1,390 | 1,409 | 11,900 | 1,409 |
| 2014-02-26 | 1,393 | 1,406 | 1,393 | 1,393 | 8,500 | 1,393 |
| 2014-02-25 | 1,409 | 1,417 | 1,400 | 1,408 | 5,800 | 1,408 |
| 2014-02-24 | 1,407 | 1,419 | 1,387 | 1,396 | 7,600 | 1,396 |
| 2014-02-21 | 1,410 | 1,410 | 1,388 | 1,402 | 17,100 | 1,402 |
| 2014-02-20 | 1,396 | 1,396 | 1,373 | 1,387 | 8,600 | 1,387 |
| 2014-02-19 | 1,390 | 1,401 | 1,390 | 1,396 | 4,600 | 1,396 |
| 2014-02-18 | 1,391 | 1,404 | 1,380 | 1,400 | 14,100 | 1,400 |
| 2014-02-17 | 1,380 | 1,394 | 1,372 | 1,392 | 7,000 | 1,392 |
| 2014-02-14 | 1,378 | 1,386 | 1,366 | 1,373 | 6,900 | 1,373 |
| 2014-02-13 | 1,396 | 1,413 | 1,375 | 1,378 | 12,100 | 1,378 |
| 2014-02-12 | 1,379 | 1,398 | 1,379 | 1,392 | 10,400 | 1,392 |
| 2014-02-10 | 1,388 | 1,389 | 1,377 | 1,378 | 7,100 | 1,378 |
| 2014-02-07 | 1,357 | 1,380 | 1,357 | 1,377 | 11,600 | 1,377 |
| 2014-02-06 | 1,355 | 1,358 | 1,336 | 1,351 | 12,700 | 1,351 |
| 2014-02-05 | 1,340 | 1,353 | 1,314 | 1,335 | 26,500 | 1,335 |
| 2014-02-04 | 1,371 | 1,373 | 1,330 | 1,330 | 36,400 | 1,330 |
| 2014-02-03 | 1,450 | 1,450 | 1,370 | 1,376 | 34,300 | 1,376 |
| 2014-01-31 | 1,381 | 1,401 | 1,381 | 1,395 | 25,000 | 1,395 |
| 2014-01-30 | 1,385 | 1,398 | 1,377 | 1,388 | 24,900 | 1,388 |
| 2014-01-29 | 1,382 | 1,400 | 1,382 | 1,399 | 20,600 | 1,399 |
| 2014-01-28 | 1,383 | 1,398 | 1,377 | 1,380 | 29,700 | 1,380 |
| 2014-01-27 | 1,391 | 1,408 | 1,383 | 1,384 | 46,400 | 1,384 |
| 2014-01-24 | 1,391 | 1,398 | 1,388 | 1,389 | 17,500 | 1,389 |
| 2014-01-23 | 1,400 | 1,409 | 1,394 | 1,394 | 14,400 | 1,394 |
| 2014-01-22 | 1,408 | 1,408 | 1,397 | 1,403 | 9,600 | 1,403 |
| 2014-01-21 | 1,400 | 1,406 | 1,397 | 1,402 | 12,500 | 1,402 |
| 2014-01-20 | 1,425 | 1,435 | 1,377 | 1,403 | 46,700 | 1,403 |
| 2014-01-17 | 1,417 | 1,424 | 1,402 | 1,417 | 5,100 | 1,417 |
| 2014-01-16 | 1,415 | 1,429 | 1,401 | 1,406 | 16,400 | 1,406 |
| 2014-01-15 | 1,392 | 1,408 | 1,392 | 1,407 | 11,600 | 1,407 |
| 2014-01-14 | 1,400 | 1,410 | 1,385 | 1,392 | 21,900 | 1,392 |
| 2014-01-10 | 1,417 | 1,429 | 1,401 | 1,412 | 23,800 | 1,412 |
| 2014-01-09 | 1,432 | 1,441 | 1,414 | 1,425 | 26,500 | 1,425 |
| 2014-01-08 | 1,415 | 1,425 | 1,392 | 1,425 | 39,400 | 1,425 |
| 2014-01-07 | 1,450 | 1,456 | 1,408 | 1,409 | 64,400 | 1,409 |
| 2014-01-06 | 1,400 | 1,600 | 1,396 | 1,473 | 262,700 | 1,473 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
