6915 千代田インテグレ(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 | 2,088 | 2,133 | 2,060 | 2,116 | 44,400 | 2,116 |
| 2014-12-29 | 2,082 | 2,098 | 2,037 | 2,073 | 28,200 | 2,073 |
| 2014-12-26 | 2,081 | 2,097 | 2,058 | 2,087 | 15,500 | 2,087 |
| 2014-12-25 | 2,108 | 2,114 | 2,070 | 2,079 | 35,000 | 2,079 |
| 2014-12-24 | 2,060 | 2,103 | 2,059 | 2,085 | 48,200 | 2,085 |
| 2014-12-22 | 2,071 | 2,115 | 2,027 | 2,052 | 49,000 | 2,052 |
| 2014-12-19 | 2,100 | 2,100 | 2,048 | 2,056 | 44,000 | 2,056 |
| 2014-12-18 | 2,052 | 2,080 | 2,038 | 2,044 | 35,300 | 2,044 |
| 2014-12-17 | 2,000 | 2,058 | 1,995 | 1,998 | 42,500 | 1,998 |
| 2014-12-16 | 1,980 | 2,018 | 1,972 | 2,000 | 42,500 | 2,000 |
| 2014-12-15 | 2,070 | 2,087 | 2,025 | 2,030 | 37,500 | 2,030 |
| 2014-12-12 | 2,045 | 2,106 | 2,045 | 2,071 | 61,500 | 2,071 |
| 2014-12-11 | 2,050 | 2,059 | 2,012 | 2,052 | 37,900 | 2,052 |
| 2014-12-10 | 2,107 | 2,142 | 2,083 | 2,092 | 69,700 | 2,092 |
| 2014-12-09 | 2,095 | 2,144 | 2,090 | 2,107 | 53,300 | 2,107 |
| 2014-12-08 | 2,125 | 2,138 | 2,065 | 2,096 | 39,900 | 2,096 |
| 2014-12-05 | 2,016 | 2,109 | 2,016 | 2,104 | 106,100 | 2,104 |
| 2014-12-04 | 1,987 | 2,032 | 1,973 | 2,006 | 195,900 | 2,006 |
| 2014-12-03 | 2,000 | 2,011 | 1,966 | 1,976 | 38,600 | 1,976 |
| 2014-12-02 | 1,990 | 1,990 | 1,960 | 1,986 | 43,500 | 1,986 |
| 2014-12-01 | 1,970 | 2,005 | 1,928 | 1,975 | 91,300 | 1,975 |
| 2014-11-28 | 1,908 | 1,914 | 1,886 | 1,893 | 30,700 | 1,893 |
| 2014-11-27 | 1,940 | 1,950 | 1,907 | 1,929 | 38,500 | 1,929 |
| 2014-11-26 | 1,878 | 1,958 | 1,878 | 1,940 | 95,100 | 1,940 |
| 2014-11-25 | 1,890 | 1,905 | 1,881 | 1,894 | 33,700 | 1,894 |
| 2014-11-21 | 1,870 | 1,892 | 1,862 | 1,882 | 37,800 | 1,882 |
| 2014-11-20 | 1,903 | 1,907 | 1,877 | 1,879 | 43,100 | 1,879 |
| 2014-11-19 | 1,898 | 1,920 | 1,882 | 1,906 | 65,500 | 1,906 |
| 2014-11-18 | 1,853 | 1,890 | 1,839 | 1,884 | 82,600 | 1,884 |
| 2014-11-17 | 1,898 | 1,900 | 1,865 | 1,873 | 39,400 | 1,873 |
| 2014-11-14 | 1,904 | 1,929 | 1,887 | 1,899 | 70,200 | 1,899 |
| 2014-11-13 | 1,881 | 1,910 | 1,869 | 1,898 | 63,600 | 1,898 |
| 2014-11-12 | 1,950 | 1,950 | 1,883 | 1,887 | 88,900 | 1,887 |
| 2014-11-11 | 1,967 | 1,974 | 1,880 | 1,952 | 77,600 | 1,952 |
| 2014-11-10 | 1,960 | 1,963 | 1,930 | 1,956 | 42,500 | 1,956 |
| 2014-11-07 | 1,900 | 1,990 | 1,900 | 1,975 | 167,200 | 1,975 |
| 2014-11-06 | 1,936 | 1,960 | 1,855 | 1,903 | 96,500 | 1,903 |
| 2014-11-05 | 1,877 | 1,934 | 1,877 | 1,927 | 97,800 | 1,927 |
| 2014-11-04 | 1,920 | 1,946 | 1,891 | 1,917 | 169,500 | 1,917 |
| 2014-10-31 | 1,823 | 1,900 | 1,822 | 1,880 | 165,100 | 1,880 |
| 2014-10-30 | 1,796 | 1,823 | 1,777 | 1,805 | 113,700 | 1,805 |
| 2014-10-29 | 1,770 | 1,796 | 1,742 | 1,794 | 134,300 | 1,794 |
| 2014-10-28 | 1,695 | 1,774 | 1,695 | 1,765 | 144,400 | 1,765 |
| 2014-10-27 | 1,745 | 1,762 | 1,652 | 1,691 | 141,600 | 1,691 |
| 2014-10-24 | 1,680 | 1,742 | 1,680 | 1,740 | 174,600 | 1,740 |
| 2014-10-23 | 1,669 | 1,690 | 1,634 | 1,656 | 105,300 | 1,656 |
| 2014-10-22 | 1,577 | 1,690 | 1,574 | 1,669 | 256,000 | 1,669 |
| 2014-10-21 | 1,575 | 1,575 | 1,538 | 1,547 | 53,100 | 1,547 |
| 2014-10-20 | 1,539 | 1,576 | 1,528 | 1,564 | 99,700 | 1,564 |
| 2014-10-17 | 1,537 | 1,565 | 1,479 | 1,485 | 154,800 | 1,485 |
| 2014-10-16 | 1,512 | 1,578 | 1,497 | 1,537 | 219,400 | 1,537 |
| 2014-10-15 | 1,450 | 1,548 | 1,450 | 1,539 | 240,600 | 1,539 |
| 2014-10-14 | 1,399 | 1,413 | 1,388 | 1,405 | 51,200 | 1,405 |
| 2014-10-10 | 1,421 | 1,425 | 1,410 | 1,413 | 54,000 | 1,413 |
| 2014-10-09 | 1,465 | 1,474 | 1,438 | 1,438 | 85,500 | 1,438 |
| 2014-10-08 | 1,476 | 1,486 | 1,449 | 1,478 | 107,600 | 1,478 |
| 2014-10-07 | 1,500 | 1,502 | 1,490 | 1,490 | 26,300 | 1,490 |
| 2014-10-06 | 1,492 | 1,502 | 1,485 | 1,488 | 22,500 | 1,488 |
| 2014-10-03 | 1,490 | 1,506 | 1,482 | 1,486 | 34,300 | 1,486 |
| 2014-10-02 | 1,520 | 1,520 | 1,482 | 1,495 | 71,800 | 1,495 |
| 2014-10-01 | 1,518 | 1,537 | 1,505 | 1,534 | 82,500 | 1,534 |
| 2014-09-30 | 1,519 | 1,519 | 1,480 | 1,511 | 64,800 | 1,511 |
| 2014-09-29 | 1,519 | 1,520 | 1,503 | 1,515 | 34,100 | 1,515 |
| 2014-09-26 | 1,501 | 1,511 | 1,501 | 1,510 | 21,500 | 1,510 |
| 2014-09-25 | 1,520 | 1,520 | 1,507 | 1,514 | 31,300 | 1,514 |
| 2014-09-24 | 1,514 | 1,517 | 1,500 | 1,515 | 52,000 | 1,515 |
| 2014-09-22 | 1,517 | 1,519 | 1,499 | 1,514 | 34,600 | 1,514 |
| 2014-09-19 | 1,510 | 1,517 | 1,504 | 1,517 | 46,300 | 1,517 |
| 2014-09-18 | 1,508 | 1,519 | 1,501 | 1,514 | 39,900 | 1,514 |
| 2014-09-17 | 1,511 | 1,519 | 1,502 | 1,509 | 29,600 | 1,509 |
| 2014-09-16 | 1,515 | 1,526 | 1,509 | 1,521 | 55,000 | 1,521 |
| 2014-09-12 | 1,504 | 1,515 | 1,495 | 1,515 | 70,800 | 1,515 |
| 2014-09-11 | 1,495 | 1,501 | 1,490 | 1,495 | 32,600 | 1,495 |
| 2014-09-10 | 1,480 | 1,495 | 1,471 | 1,495 | 28,900 | 1,495 |
| 2014-09-09 | 1,480 | 1,485 | 1,479 | 1,479 | 17,600 | 1,479 |
| 2014-09-08 | 1,485 | 1,485 | 1,471 | 1,481 | 20,300 | 1,481 |
| 2014-09-05 | 1,477 | 1,483 | 1,468 | 1,472 | 30,800 | 1,472 |
| 2014-09-04 | 1,496 | 1,496 | 1,478 | 1,483 | 40,200 | 1,483 |
| 2014-09-03 | 1,493 | 1,497 | 1,483 | 1,493 | 53,400 | 1,493 |
| 2014-09-02 | 1,481 | 1,493 | 1,479 | 1,483 | 32,600 | 1,483 |
| 2014-09-01 | 1,481 | 1,490 | 1,477 | 1,478 | 36,100 | 1,478 |
| 2014-08-29 | 1,461 | 1,484 | 1,457 | 1,481 | 59,400 | 1,481 |
| 2014-08-28 | 1,477 | 1,477 | 1,453 | 1,463 | 60,200 | 1,463 |
| 2014-08-27 | 1,475 | 1,499 | 1,470 | 1,478 | 103,700 | 1,478 |
| 2014-08-26 | 1,491 | 1,514 | 1,490 | 1,497 | 238,300 | 1,497 |
| 2014-08-25 | 1,500 | 1,504 | 1,490 | 1,495 | 64,500 | 1,495 |
| 2014-08-22 | 1,491 | 1,498 | 1,488 | 1,492 | 41,100 | 1,492 |
| 2014-08-21 | 1,495 | 1,500 | 1,487 | 1,493 | 52,700 | 1,493 |
| 2014-08-20 | 1,500 | 1,507 | 1,494 | 1,495 | 46,200 | 1,495 |
| 2014-08-19 | 1,487 | 1,517 | 1,487 | 1,502 | 60,500 | 1,502 |
| 2014-08-18 | 1,501 | 1,506 | 1,482 | 1,484 | 69,000 | 1,484 |
| 2014-08-15 | 1,491 | 1,504 | 1,491 | 1,498 | 47,800 | 1,498 |
| 2014-08-14 | 1,500 | 1,502 | 1,488 | 1,492 | 68,400 | 1,492 |
| 2014-08-13 | 1,490 | 1,510 | 1,490 | 1,505 | 79,000 | 1,505 |
| 2014-08-12 | 1,490 | 1,496 | 1,487 | 1,491 | 46,500 | 1,491 |
| 2014-08-11 | 1,510 | 1,515 | 1,487 | 1,490 | 71,600 | 1,490 |
| 2014-08-08 | 1,512 | 1,512 | 1,475 | 1,487 | 99,400 | 1,487 |
| 2014-08-07 | 1,513 | 1,527 | 1,507 | 1,520 | 66,800 | 1,520 |
| 2014-08-06 | 1,516 | 1,524 | 1,515 | 1,515 | 56,900 | 1,515 |
| 2014-08-05 | 1,516 | 1,536 | 1,516 | 1,525 | 67,900 | 1,525 |
| 2014-08-04 | 1,521 | 1,527 | 1,515 | 1,515 | 70,400 | 1,515 |
| 2014-08-01 | 1,521 | 1,543 | 1,512 | 1,520 | 71,600 | 1,520 |
| 2014-07-31 | 1,555 | 1,555 | 1,526 | 1,529 | 64,200 | 1,529 |
| 2014-07-30 | 1,540 | 1,550 | 1,537 | 1,545 | 76,400 | 1,545 |
| 2014-07-29 | 1,542 | 1,550 | 1,539 | 1,541 | 61,400 | 1,541 |
| 2014-07-28 | 1,568 | 1,583 | 1,548 | 1,553 | 79,400 | 1,553 |
| 2014-07-25 | 1,556 | 1,573 | 1,553 | 1,569 | 62,300 | 1,569 |
| 2014-07-24 | 1,612 | 1,612 | 1,554 | 1,562 | 87,000 | 1,562 |
| 2014-07-23 | 1,588 | 1,610 | 1,567 | 1,603 | 88,800 | 1,603 |
| 2014-07-22 | 1,569 | 1,595 | 1,558 | 1,580 | 100,500 | 1,580 |
| 2014-07-18 | 1,515 | 1,545 | 1,489 | 1,544 | 82,500 | 1,544 |
| 2014-07-17 | 1,543 | 1,558 | 1,540 | 1,550 | 75,200 | 1,550 |
| 2014-07-16 | 1,532 | 1,547 | 1,514 | 1,531 | 87,600 | 1,531 |
| 2014-07-15 | 1,489 | 1,531 | 1,478 | 1,527 | 120,200 | 1,527 |
| 2014-07-14 | 1,515 | 1,523 | 1,478 | 1,497 | 147,400 | 1,497 |
| 2014-07-11 | 1,540 | 1,549 | 1,492 | 1,515 | 260,200 | 1,515 |
| 2014-07-10 | 1,638 | 1,648 | 1,602 | 1,608 | 115,600 | 1,608 |
| 2014-07-09 | 1,626 | 1,638 | 1,610 | 1,635 | 58,500 | 1,635 |
| 2014-07-08 | 1,608 | 1,637 | 1,605 | 1,634 | 112,400 | 1,634 |
| 2014-07-07 | 1,610 | 1,617 | 1,603 | 1,603 | 40,100 | 1,603 |
| 2014-07-04 | 1,604 | 1,605 | 1,597 | 1,602 | 27,400 | 1,602 |
| 2014-07-03 | 1,590 | 1,609 | 1,578 | 1,584 | 33,800 | 1,584 |
| 2014-07-02 | 1,600 | 1,617 | 1,592 | 1,598 | 80,000 | 1,598 |
| 2014-07-01 | 1,559 | 1,578 | 1,554 | 1,568 | 47,200 | 1,568 |
| 2014-06-30 | 1,520 | 1,556 | 1,520 | 1,551 | 33,900 | 1,551 |
| 2014-06-27 | 1,540 | 1,541 | 1,512 | 1,520 | 84,400 | 1,520 |
| 2014-06-26 | 1,534 | 1,549 | 1,534 | 1,542 | 33,300 | 1,542 |
| 2014-06-25 | 1,600 | 1,600 | 1,522 | 1,530 | 193,700 | 1,530 |
| 2014-06-24 | 1,600 | 1,605 | 1,585 | 1,602 | 39,100 | 1,602 |
| 2014-06-23 | 1,600 | 1,605 | 1,585 | 1,598 | 67,100 | 1,598 |
| 2014-06-20 | 1,578 | 1,578 | 1,562 | 1,570 | 46,300 | 1,570 |
| 2014-06-19 | 1,560 | 1,578 | 1,556 | 1,570 | 46,000 | 1,570 |
| 2014-06-18 | 1,570 | 1,573 | 1,560 | 1,566 | 26,000 | 1,566 |
| 2014-06-17 | 1,546 | 1,564 | 1,546 | 1,558 | 20,100 | 1,558 |
| 2014-06-16 | 1,576 | 1,580 | 1,540 | 1,545 | 64,000 | 1,545 |
| 2014-06-13 | 1,525 | 1,578 | 1,525 | 1,572 | 64,100 | 1,572 |
| 2014-06-12 | 1,540 | 1,550 | 1,520 | 1,540 | 37,100 | 1,540 |
| 2014-06-11 | 1,512 | 1,546 | 1,506 | 1,542 | 57,000 | 1,542 |
| 2014-06-10 | 1,528 | 1,528 | 1,509 | 1,513 | 36,800 | 1,513 |
| 2014-06-09 | 1,530 | 1,532 | 1,513 | 1,514 | 30,000 | 1,514 |
| 2014-06-06 | 1,527 | 1,528 | 1,510 | 1,513 | 31,700 | 1,513 |
| 2014-06-05 | 1,530 | 1,530 | 1,508 | 1,518 | 28,100 | 1,518 |
| 2014-06-04 | 1,517 | 1,534 | 1,508 | 1,515 | 56,800 | 1,515 |
| 2014-06-03 | 1,545 | 1,550 | 1,512 | 1,518 | 64,900 | 1,518 |
| 2014-06-02 | 1,550 | 1,552 | 1,532 | 1,540 | 39,900 | 1,540 |
| 2014-05-30 | 1,555 | 1,564 | 1,513 | 1,531 | 54,800 | 1,531 |
| 2014-05-29 | 1,536 | 1,566 | 1,526 | 1,555 | 73,800 | 1,555 |
| 2014-05-28 | 1,588 | 1,591 | 1,502 | 1,515 | 146,300 | 1,515 |
| 2014-05-27 | 1,522 | 1,597 | 1,522 | 1,588 | 177,900 | 1,588 |
| 2014-05-26 | 1,445 | 1,565 | 1,443 | 1,560 | 248,400 | 1,560 |
| 2014-05-23 | 1,392 | 1,414 | 1,392 | 1,412 | 53,000 | 1,412 |
| 2014-05-22 | 1,368 | 1,383 | 1,363 | 1,382 | 131,000 | 1,382 |
| 2014-05-21 | 1,346 | 1,364 | 1,345 | 1,358 | 45,000 | 1,358 |
| 2014-05-20 | 1,361 | 1,366 | 1,342 | 1,355 | 43,700 | 1,355 |
| 2014-05-19 | 1,349 | 1,369 | 1,335 | 1,338 | 67,100 | 1,338 |
| 2014-05-16 | 1,376 | 1,376 | 1,324 | 1,335 | 141,200 | 1,335 |
| 2014-05-15 | 1,394 | 1,406 | 1,376 | 1,399 | 84,100 | 1,399 |
| 2014-05-14 | 1,399 | 1,405 | 1,393 | 1,397 | 32,800 | 1,397 |
| 2014-05-13 | 1,405 | 1,417 | 1,396 | 1,399 | 59,300 | 1,399 |
| 2014-05-12 | 1,421 | 1,423 | 1,401 | 1,401 | 44,500 | 1,401 |
| 2014-05-09 | 1,426 | 1,433 | 1,417 | 1,421 | 26,700 | 1,421 |
| 2014-05-08 | 1,427 | 1,458 | 1,421 | 1,433 | 53,000 | 1,433 |
| 2014-05-07 | 1,452 | 1,475 | 1,424 | 1,428 | 64,600 | 1,428 |
| 2014-05-02 | 1,450 | 1,472 | 1,443 | 1,467 | 72,000 | 1,467 |
| 2014-05-01 | 1,416 | 1,445 | 1,406 | 1,444 | 56,000 | 1,444 |
| 2014-04-30 | 1,430 | 1,431 | 1,396 | 1,404 | 115,500 | 1,404 |
| 2014-04-28 | 1,443 | 1,450 | 1,398 | 1,414 | 130,700 | 1,414 |
| 2014-04-25 | 1,460 | 1,490 | 1,442 | 1,445 | 110,500 | 1,445 |
| 2014-04-24 | 1,476 | 1,478 | 1,441 | 1,448 | 151,300 | 1,448 |
| 2014-04-23 | 1,508 | 1,513 | 1,455 | 1,470 | 106,700 | 1,470 |
| 2014-04-22 | 1,554 | 1,578 | 1,490 | 1,495 | 133,700 | 1,495 |
| 2014-04-21 | 1,642 | 1,650 | 1,551 | 1,559 | 109,100 | 1,559 |
| 2014-04-18 | 1,662 | 1,662 | 1,623 | 1,642 | 56,300 | 1,642 |
| 2014-04-17 | 1,621 | 1,685 | 1,620 | 1,671 | 44,300 | 1,671 |
| 2014-04-16 | 1,575 | 1,645 | 1,572 | 1,643 | 78,700 | 1,643 |
| 2014-04-15 | 1,557 | 1,580 | 1,541 | 1,565 | 81,400 | 1,565 |
| 2014-04-14 | 1,584 | 1,587 | 1,545 | 1,552 | 91,800 | 1,552 |
| 2014-04-11 | 1,558 | 1,649 | 1,532 | 1,624 | 139,300 | 1,624 |
| 2014-04-10 | 1,744 | 1,760 | 1,703 | 1,718 | 69,600 | 1,718 |
| 2014-04-09 | 1,750 | 1,764 | 1,726 | 1,735 | 42,600 | 1,735 |
| 2014-04-08 | 1,815 | 1,815 | 1,764 | 1,764 | 54,500 | 1,764 |
| 2014-04-07 | 1,812 | 1,823 | 1,795 | 1,815 | 35,000 | 1,815 |
| 2014-04-04 | 1,855 | 1,862 | 1,822 | 1,851 | 34,100 | 1,851 |
| 2014-04-03 | 1,860 | 1,880 | 1,845 | 1,856 | 31,600 | 1,856 |
| 2014-04-02 | 1,878 | 1,899 | 1,834 | 1,846 | 54,000 | 1,846 |
| 2014-04-01 | 1,890 | 1,900 | 1,859 | 1,869 | 52,200 | 1,869 |
| 2014-03-31 | 1,845 | 1,881 | 1,826 | 1,880 | 57,200 | 1,880 |
| 2014-03-28 | 1,814 | 1,834 | 1,772 | 1,834 | 40,200 | 1,834 |
| 2014-03-27 | 1,830 | 1,830 | 1,763 | 1,817 | 83,000 | 1,817 |
| 2014-03-26 | 1,810 | 1,839 | 1,800 | 1,834 | 76,500 | 1,834 |
| 2014-03-25 | 1,790 | 1,811 | 1,771 | 1,780 | 77,900 | 1,780 |
| 2014-03-24 | 1,766 | 1,814 | 1,733 | 1,756 | 111,700 | 1,756 |
| 2014-03-20 | 1,766 | 1,780 | 1,725 | 1,728 | 46,300 | 1,728 |
| 2014-03-19 | 1,769 | 1,799 | 1,754 | 1,766 | 43,800 | 1,766 |
| 2014-03-18 | 1,731 | 1,815 | 1,731 | 1,787 | 59,600 | 1,787 |
| 2014-03-17 | 1,731 | 1,751 | 1,702 | 1,721 | 54,600 | 1,721 |
| 2014-03-14 | 1,786 | 1,794 | 1,731 | 1,734 | 87,600 | 1,734 |
| 2014-03-13 | 1,788 | 1,820 | 1,784 | 1,802 | 37,400 | 1,802 |
| 2014-03-12 | 1,794 | 1,815 | 1,766 | 1,797 | 27,600 | 1,797 |
| 2014-03-11 | 1,818 | 1,835 | 1,796 | 1,813 | 20,700 | 1,813 |
| 2014-03-10 | 1,828 | 1,840 | 1,810 | 1,823 | 31,500 | 1,823 |
| 2014-03-07 | 1,803 | 1,834 | 1,803 | 1,828 | 48,000 | 1,828 |
| 2014-03-06 | 1,785 | 1,816 | 1,753 | 1,802 | 43,900 | 1,802 |
| 2014-03-05 | 1,787 | 1,803 | 1,768 | 1,784 | 60,300 | 1,784 |
| 2014-03-04 | 1,700 | 1,768 | 1,683 | 1,760 | 60,100 | 1,760 |
| 2014-03-03 | 1,716 | 1,738 | 1,672 | 1,711 | 63,400 | 1,711 |
| 2014-02-28 | 1,786 | 1,792 | 1,738 | 1,756 | 70,900 | 1,756 |
| 2014-02-27 | 1,783 | 1,793 | 1,753 | 1,765 | 48,000 | 1,765 |
| 2014-02-26 | 1,812 | 1,813 | 1,766 | 1,783 | 51,500 | 1,783 |
| 2014-02-25 | 1,835 | 1,853 | 1,824 | 1,832 | 49,300 | 1,832 |
| 2014-02-24 | 1,811 | 1,852 | 1,790 | 1,802 | 67,700 | 1,802 |
| 2014-02-21 | 1,799 | 1,835 | 1,772 | 1,797 | 92,900 | 1,797 |
| 2014-02-20 | 1,767 | 1,794 | 1,720 | 1,791 | 122,000 | 1,791 |
| 2014-02-19 | 1,735 | 1,787 | 1,730 | 1,752 | 125,000 | 1,752 |
| 2014-02-18 | 1,786 | 1,839 | 1,722 | 1,749 | 106,000 | 1,749 |
| 2014-02-17 | 1,788 | 1,788 | 1,729 | 1,765 | 94,400 | 1,765 |
| 2014-02-14 | 1,746 | 1,757 | 1,666 | 1,708 | 89,400 | 1,708 |
| 2014-02-13 | 1,819 | 1,823 | 1,735 | 1,751 | 95,400 | 1,751 |
| 2014-02-12 | 1,794 | 1,838 | 1,787 | 1,819 | 96,500 | 1,819 |
| 2014-02-10 | 1,775 | 1,784 | 1,734 | 1,742 | 46,600 | 1,742 |
| 2014-02-07 | 1,758 | 1,793 | 1,721 | 1,735 | 62,500 | 1,735 |
| 2014-02-06 | 1,772 | 1,783 | 1,695 | 1,721 | 156,900 | 1,721 |
| 2014-02-05 | 1,750 | 1,827 | 1,750 | 1,781 | 97,300 | 1,781 |
| 2014-02-04 | 1,761 | 1,790 | 1,698 | 1,700 | 131,700 | 1,700 |
| 2014-02-03 | 1,943 | 1,958 | 1,856 | 1,856 | 97,000 | 1,856 |
| 2014-01-31 | 1,990 | 2,010 | 1,900 | 1,972 | 168,800 | 1,972 |
| 2014-01-30 | 2,081 | 2,082 | 1,954 | 1,967 | 210,100 | 1,967 |
| 2014-01-29 | 2,102 | 2,155 | 2,097 | 2,136 | 72,300 | 2,136 |
| 2014-01-28 | 2,057 | 2,182 | 2,057 | 2,113 | 92,300 | 2,113 |
| 2014-01-27 | 2,065 | 2,103 | 2,050 | 2,057 | 84,200 | 2,057 |
| 2014-01-24 | 2,143 | 2,155 | 2,124 | 2,140 | 74,700 | 2,140 |
| 2014-01-23 | 2,200 | 2,233 | 2,150 | 2,160 | 182,900 | 2,160 |
| 2014-01-22 | 2,176 | 2,218 | 2,157 | 2,188 | 90,200 | 2,188 |
| 2014-01-21 | 2,200 | 2,222 | 2,164 | 2,180 | 181,900 | 2,180 |
| 2014-01-20 | 2,200 | 2,264 | 2,160 | 2,239 | 218,700 | 2,239 |
| 2014-01-17 | 2,138 | 2,259 | 2,138 | 2,208 | 272,400 | 2,208 |
| 2014-01-16 | 2,147 | 2,212 | 2,130 | 2,188 | 348,100 | 2,188 |
| 2014-01-15 | 2,310 | 2,310 | 2,134 | 2,175 | 506,200 | 2,175 |
| 2014-01-14 | 1,855 | 1,920 | 1,834 | 1,910 | 76,900 | 1,910 |
| 2014-01-10 | 1,840 | 1,890 | 1,813 | 1,889 | 66,400 | 1,889 |
| 2014-01-09 | 1,855 | 1,856 | 1,808 | 1,856 | 30,900 | 1,856 |
| 2014-01-08 | 1,884 | 1,900 | 1,854 | 1,864 | 56,300 | 1,864 |
| 2014-01-07 | 1,797 | 1,886 | 1,797 | 1,873 | 91,400 | 1,873 |
| 2014-01-06 | 1,731 | 1,788 | 1,731 | 1,784 | 48,200 | 1,784 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株
