6925 ウシオ電機(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 | 1,287 | 1,287 | 1,262 | 1,268 | 830,300 | 1,268 |
| 2014-12-29 | 1,308 | 1,310 | 1,279 | 1,289 | 839,400 | 1,289 |
| 2014-12-26 | 1,304 | 1,305 | 1,294 | 1,298 | 340,600 | 1,298 |
| 2014-12-25 | 1,316 | 1,316 | 1,299 | 1,304 | 316,400 | 1,304 |
| 2014-12-24 | 1,320 | 1,326 | 1,312 | 1,317 | 484,000 | 1,317 |
| 2014-12-22 | 1,312 | 1,312 | 1,299 | 1,307 | 294,000 | 1,307 |
| 2014-12-19 | 1,310 | 1,310 | 1,297 | 1,310 | 592,400 | 1,310 |
| 2014-12-18 | 1,288 | 1,308 | 1,283 | 1,290 | 551,700 | 1,290 |
| 2014-12-17 | 1,254 | 1,276 | 1,248 | 1,270 | 568,700 | 1,270 |
| 2014-12-16 | 1,247 | 1,280 | 1,240 | 1,264 | 791,100 | 1,264 |
| 2014-12-15 | 1,277 | 1,288 | 1,253 | 1,269 | 620,400 | 1,269 |
| 2014-12-12 | 1,285 | 1,291 | 1,275 | 1,284 | 1,402,900 | 1,284 |
| 2014-12-11 | 1,265 | 1,289 | 1,261 | 1,285 | 644,800 | 1,285 |
| 2014-12-10 | 1,290 | 1,293 | 1,274 | 1,281 | 548,800 | 1,281 |
| 2014-12-09 | 1,285 | 1,299 | 1,280 | 1,291 | 475,900 | 1,291 |
| 2014-12-08 | 1,290 | 1,302 | 1,290 | 1,295 | 632,300 | 1,295 |
| 2014-12-05 | 1,277 | 1,288 | 1,276 | 1,287 | 677,400 | 1,287 |
| 2014-12-04 | 1,260 | 1,279 | 1,257 | 1,275 | 730,400 | 1,275 |
| 2014-12-03 | 1,240 | 1,267 | 1,240 | 1,250 | 705,000 | 1,250 |
| 2014-12-02 | 1,220 | 1,239 | 1,213 | 1,236 | 560,900 | 1,236 |
| 2014-12-01 | 1,196 | 1,231 | 1,196 | 1,224 | 739,800 | 1,224 |
| 2014-11-28 | 1,172 | 1,196 | 1,170 | 1,193 | 800,400 | 1,193 |
| 2014-11-27 | 1,174 | 1,175 | 1,162 | 1,164 | 194,700 | 1,164 |
| 2014-11-26 | 1,163 | 1,177 | 1,162 | 1,171 | 214,300 | 1,171 |
| 2014-11-25 | 1,160 | 1,179 | 1,154 | 1,170 | 499,600 | 1,170 |
| 2014-11-21 | 1,137 | 1,144 | 1,121 | 1,144 | 403,200 | 1,144 |
| 2014-11-20 | 1,152 | 1,160 | 1,137 | 1,139 | 527,700 | 1,139 |
| 2014-11-19 | 1,155 | 1,179 | 1,151 | 1,166 | 590,700 | 1,166 |
| 2014-11-18 | 1,148 | 1,158 | 1,138 | 1,147 | 957,000 | 1,147 |
| 2014-11-17 | 1,179 | 1,182 | 1,135 | 1,138 | 666,700 | 1,138 |
| 2014-11-14 | 1,168 | 1,187 | 1,161 | 1,183 | 716,200 | 1,183 |
| 2014-11-13 | 1,127 | 1,150 | 1,126 | 1,148 | 368,500 | 1,148 |
| 2014-11-12 | 1,131 | 1,140 | 1,127 | 1,128 | 436,400 | 1,128 |
| 2014-11-11 | 1,125 | 1,128 | 1,114 | 1,121 | 278,500 | 1,121 |
| 2014-11-10 | 1,107 | 1,116 | 1,104 | 1,115 | 231,300 | 1,115 |
| 2014-11-07 | 1,112 | 1,121 | 1,105 | 1,113 | 417,300 | 1,113 |
| 2014-11-06 | 1,135 | 1,136 | 1,108 | 1,108 | 580,400 | 1,108 |
| 2014-11-05 | 1,117 | 1,134 | 1,108 | 1,131 | 1,228,900 | 1,131 |
| 2014-11-04 | 1,100 | 1,166 | 1,088 | 1,117 | 2,332,600 | 1,117 |
| 2014-10-31 | 1,135 | 1,163 | 1,122 | 1,158 | 662,900 | 1,158 |
| 2014-10-30 | 1,118 | 1,130 | 1,109 | 1,120 | 485,400 | 1,120 |
| 2014-10-29 | 1,105 | 1,129 | 1,104 | 1,123 | 318,300 | 1,123 |
| 2014-10-28 | 1,097 | 1,101 | 1,089 | 1,096 | 290,200 | 1,096 |
| 2014-10-27 | 1,096 | 1,105 | 1,093 | 1,102 | 209,200 | 1,102 |
| 2014-10-24 | 1,115 | 1,116 | 1,089 | 1,092 | 358,900 | 1,092 |
| 2014-10-23 | 1,098 | 1,103 | 1,086 | 1,098 | 289,100 | 1,098 |
| 2014-10-22 | 1,080 | 1,106 | 1,071 | 1,106 | 465,200 | 1,106 |
| 2014-10-21 | 1,085 | 1,087 | 1,060 | 1,063 | 323,700 | 1,063 |
| 2014-10-20 | 1,085 | 1,090 | 1,076 | 1,082 | 326,100 | 1,082 |
| 2014-10-17 | 1,063 | 1,069 | 1,049 | 1,056 | 833,100 | 1,056 |
| 2014-10-16 | 1,066 | 1,093 | 1,062 | 1,065 | 966,000 | 1,065 |
| 2014-10-15 | 1,067 | 1,085 | 1,060 | 1,080 | 655,700 | 1,080 |
| 2014-10-14 | 1,067 | 1,068 | 1,057 | 1,064 | 610,600 | 1,064 |
| 2014-10-10 | 1,088 | 1,092 | 1,080 | 1,089 | 623,400 | 1,089 |
| 2014-10-09 | 1,113 | 1,113 | 1,096 | 1,100 | 458,200 | 1,100 |
| 2014-10-08 | 1,112 | 1,139 | 1,107 | 1,109 | 707,400 | 1,109 |
| 2014-10-07 | 1,121 | 1,133 | 1,115 | 1,118 | 605,800 | 1,118 |
| 2014-10-06 | 1,131 | 1,138 | 1,119 | 1,119 | 568,700 | 1,119 |
| 2014-10-03 | 1,113 | 1,129 | 1,113 | 1,119 | 372,400 | 1,119 |
| 2014-10-02 | 1,136 | 1,140 | 1,112 | 1,114 | 787,000 | 1,114 |
| 2014-10-01 | 1,164 | 1,164 | 1,141 | 1,143 | 506,500 | 1,143 |
| 2014-09-30 | 1,180 | 1,181 | 1,155 | 1,158 | 767,000 | 1,158 |
| 2014-09-29 | 1,218 | 1,218 | 1,188 | 1,192 | 489,400 | 1,192 |
| 2014-09-26 | 1,212 | 1,221 | 1,203 | 1,206 | 290,900 | 1,206 |
| 2014-09-25 | 1,210 | 1,226 | 1,208 | 1,226 | 341,200 | 1,226 |
| 2014-09-24 | 1,191 | 1,198 | 1,186 | 1,196 | 223,300 | 1,196 |
| 2014-09-22 | 1,211 | 1,211 | 1,196 | 1,199 | 226,800 | 1,199 |
| 2014-09-19 | 1,181 | 1,209 | 1,181 | 1,209 | 630,000 | 1,209 |
| 2014-09-18 | 1,173 | 1,183 | 1,171 | 1,176 | 255,700 | 1,176 |
| 2014-09-17 | 1,189 | 1,189 | 1,162 | 1,164 | 777,100 | 1,164 |
| 2014-09-16 | 1,202 | 1,204 | 1,185 | 1,192 | 291,300 | 1,192 |
| 2014-09-12 | 1,209 | 1,209 | 1,194 | 1,196 | 422,000 | 1,196 |
| 2014-09-11 | 1,208 | 1,212 | 1,203 | 1,206 | 270,500 | 1,206 |
| 2014-09-10 | 1,190 | 1,206 | 1,190 | 1,203 | 251,900 | 1,203 |
| 2014-09-09 | 1,198 | 1,205 | 1,193 | 1,195 | 405,200 | 1,195 |
| 2014-09-08 | 1,185 | 1,194 | 1,177 | 1,186 | 360,400 | 1,186 |
| 2014-09-05 | 1,181 | 1,184 | 1,173 | 1,178 | 362,900 | 1,178 |
| 2014-09-04 | 1,178 | 1,181 | 1,169 | 1,172 | 429,000 | 1,172 |
| 2014-09-03 | 1,180 | 1,182 | 1,171 | 1,175 | 376,500 | 1,175 |
| 2014-09-02 | 1,172 | 1,181 | 1,165 | 1,170 | 331,500 | 1,170 |
| 2014-09-01 | 1,169 | 1,174 | 1,163 | 1,167 | 213,600 | 1,167 |
| 2014-08-29 | 1,172 | 1,176 | 1,162 | 1,164 | 224,800 | 1,164 |
| 2014-08-28 | 1,169 | 1,187 | 1,166 | 1,172 | 561,100 | 1,172 |
| 2014-08-27 | 1,183 | 1,183 | 1,159 | 1,170 | 436,900 | 1,170 |
| 2014-08-26 | 1,176 | 1,176 | 1,164 | 1,174 | 364,700 | 1,174 |
| 2014-08-25 | 1,178 | 1,178 | 1,157 | 1,164 | 329,200 | 1,164 |
| 2014-08-22 | 1,174 | 1,175 | 1,153 | 1,157 | 353,600 | 1,157 |
| 2014-08-21 | 1,176 | 1,189 | 1,161 | 1,166 | 695,000 | 1,166 |
| 2014-08-20 | 1,155 | 1,187 | 1,154 | 1,166 | 970,900 | 1,166 |
| 2014-08-19 | 1,155 | 1,159 | 1,144 | 1,151 | 460,800 | 1,151 |
| 2014-08-18 | 1,147 | 1,155 | 1,142 | 1,147 | 533,100 | 1,147 |
| 2014-08-15 | 1,147 | 1,158 | 1,144 | 1,151 | 340,700 | 1,151 |
| 2014-08-14 | 1,152 | 1,152 | 1,141 | 1,145 | 248,500 | 1,145 |
| 2014-08-13 | 1,136 | 1,148 | 1,131 | 1,147 | 289,800 | 1,147 |
| 2014-08-12 | 1,147 | 1,148 | 1,136 | 1,140 | 450,900 | 1,140 |
| 2014-08-11 | 1,141 | 1,149 | 1,127 | 1,146 | 414,300 | 1,146 |
| 2014-08-08 | 1,143 | 1,143 | 1,115 | 1,121 | 841,500 | 1,121 |
| 2014-08-07 | 1,149 | 1,164 | 1,139 | 1,160 | 644,700 | 1,160 |
| 2014-08-06 | 1,130 | 1,146 | 1,126 | 1,140 | 640,900 | 1,140 |
| 2014-08-05 | 1,154 | 1,156 | 1,127 | 1,128 | 794,200 | 1,128 |
| 2014-08-04 | 1,175 | 1,179 | 1,157 | 1,160 | 934,200 | 1,160 |
| 2014-08-01 | 1,193 | 1,202 | 1,162 | 1,178 | 1,721,700 | 1,178 |
| 2014-07-31 | 1,265 | 1,265 | 1,238 | 1,244 | 455,500 | 1,244 |
| 2014-07-30 | 1,251 | 1,258 | 1,250 | 1,251 | 353,700 | 1,251 |
| 2014-07-29 | 1,234 | 1,247 | 1,232 | 1,245 | 260,400 | 1,245 |
| 2014-07-28 | 1,238 | 1,240 | 1,231 | 1,236 | 172,000 | 1,236 |
| 2014-07-25 | 1,247 | 1,252 | 1,229 | 1,237 | 556,600 | 1,237 |
| 2014-07-24 | 1,242 | 1,247 | 1,232 | 1,236 | 391,300 | 1,236 |
| 2014-07-23 | 1,239 | 1,245 | 1,230 | 1,232 | 451,500 | 1,232 |
| 2014-07-22 | 1,235 | 1,247 | 1,228 | 1,232 | 486,500 | 1,232 |
| 2014-07-18 | 1,231 | 1,232 | 1,213 | 1,227 | 436,000 | 1,227 |
| 2014-07-17 | 1,260 | 1,282 | 1,243 | 1,251 | 436,400 | 1,251 |
| 2014-07-16 | 1,260 | 1,282 | 1,258 | 1,259 | 754,500 | 1,259 |
| 2014-07-15 | 1,250 | 1,258 | 1,239 | 1,257 | 374,200 | 1,257 |
| 2014-07-14 | 1,242 | 1,251 | 1,237 | 1,249 | 215,900 | 1,249 |
| 2014-07-11 | 1,243 | 1,243 | 1,231 | 1,241 | 334,700 | 1,241 |
| 2014-07-10 | 1,264 | 1,267 | 1,243 | 1,244 | 422,800 | 1,244 |
| 2014-07-09 | 1,251 | 1,256 | 1,244 | 1,252 | 561,200 | 1,252 |
| 2014-07-08 | 1,265 | 1,268 | 1,256 | 1,257 | 633,100 | 1,257 |
| 2014-07-07 | 1,281 | 1,281 | 1,265 | 1,274 | 969,800 | 1,274 |
| 2014-07-04 | 1,302 | 1,307 | 1,275 | 1,278 | 499,900 | 1,278 |
| 2014-07-03 | 1,300 | 1,307 | 1,286 | 1,290 | 383,400 | 1,290 |
| 2014-07-02 | 1,303 | 1,303 | 1,278 | 1,289 | 790,800 | 1,289 |
| 2014-07-01 | 1,323 | 1,349 | 1,272 | 1,302 | 1,540,100 | 1,302 |
| 2014-06-30 | 1,287 | 1,325 | 1,281 | 1,305 | 859,300 | 1,305 |
| 2014-06-27 | 1,295 | 1,296 | 1,265 | 1,279 | 461,200 | 1,279 |
| 2014-06-26 | 1,306 | 1,312 | 1,293 | 1,299 | 365,400 | 1,299 |
| 2014-06-25 | 1,322 | 1,324 | 1,302 | 1,304 | 337,600 | 1,304 |
| 2014-06-24 | 1,339 | 1,342 | 1,314 | 1,322 | 606,700 | 1,322 |
| 2014-06-23 | 1,359 | 1,359 | 1,321 | 1,328 | 537,300 | 1,328 |
| 2014-06-20 | 1,356 | 1,386 | 1,354 | 1,359 | 926,300 | 1,359 |
| 2014-06-19 | 1,333 | 1,360 | 1,332 | 1,352 | 412,300 | 1,352 |
| 2014-06-18 | 1,318 | 1,333 | 1,313 | 1,332 | 328,100 | 1,332 |
| 2014-06-17 | 1,291 | 1,314 | 1,291 | 1,312 | 263,400 | 1,312 |
| 2014-06-16 | 1,290 | 1,300 | 1,283 | 1,291 | 225,700 | 1,291 |
| 2014-06-13 | 1,279 | 1,296 | 1,278 | 1,291 | 445,800 | 1,291 |
| 2014-06-12 | 1,294 | 1,306 | 1,284 | 1,295 | 315,100 | 1,295 |
| 2014-06-11 | 1,293 | 1,317 | 1,289 | 1,295 | 322,400 | 1,295 |
| 2014-06-10 | 1,287 | 1,315 | 1,285 | 1,285 | 411,800 | 1,285 |
| 2014-06-09 | 1,285 | 1,288 | 1,270 | 1,275 | 266,200 | 1,275 |
| 2014-06-06 | 1,274 | 1,281 | 1,270 | 1,272 | 213,600 | 1,272 |
| 2014-06-05 | 1,272 | 1,282 | 1,268 | 1,273 | 374,300 | 1,273 |
| 2014-06-04 | 1,259 | 1,269 | 1,251 | 1,264 | 233,700 | 1,264 |
| 2014-06-03 | 1,280 | 1,285 | 1,259 | 1,263 | 404,300 | 1,263 |
| 2014-06-02 | 1,252 | 1,280 | 1,248 | 1,273 | 398,400 | 1,273 |
| 2014-05-30 | 1,246 | 1,249 | 1,229 | 1,231 | 378,000 | 1,231 |
| 2014-05-29 | 1,257 | 1,259 | 1,247 | 1,252 | 262,100 | 1,252 |
| 2014-05-28 | 1,271 | 1,275 | 1,260 | 1,261 | 303,100 | 1,261 |
| 2014-05-27 | 1,270 | 1,285 | 1,266 | 1,271 | 259,600 | 1,271 |
| 2014-05-26 | 1,275 | 1,275 | 1,255 | 1,266 | 244,000 | 1,266 |
| 2014-05-23 | 1,250 | 1,265 | 1,234 | 1,261 | 687,100 | 1,261 |
| 2014-05-22 | 1,246 | 1,260 | 1,238 | 1,251 | 457,500 | 1,251 |
| 2014-05-21 | 1,220 | 1,240 | 1,215 | 1,238 | 520,500 | 1,238 |
| 2014-05-20 | 1,255 | 1,255 | 1,214 | 1,230 | 1,151,700 | 1,230 |
| 2014-05-19 | 1,189 | 1,202 | 1,183 | 1,186 | 404,800 | 1,186 |
| 2014-05-16 | 1,186 | 1,196 | 1,176 | 1,192 | 347,300 | 1,192 |
| 2014-05-15 | 1,214 | 1,214 | 1,199 | 1,206 | 305,600 | 1,206 |
| 2014-05-14 | 1,227 | 1,238 | 1,220 | 1,231 | 213,400 | 1,231 |
| 2014-05-13 | 1,229 | 1,235 | 1,225 | 1,234 | 411,000 | 1,234 |
| 2014-05-12 | 1,250 | 1,256 | 1,178 | 1,203 | 1,344,200 | 1,203 |
| 2014-05-09 | 1,277 | 1,305 | 1,276 | 1,294 | 325,600 | 1,294 |
| 2014-05-08 | 1,295 | 1,309 | 1,288 | 1,291 | 283,300 | 1,291 |
| 2014-05-07 | 1,319 | 1,320 | 1,282 | 1,284 | 357,600 | 1,284 |
| 2014-05-02 | 1,345 | 1,347 | 1,331 | 1,334 | 279,500 | 1,334 |
| 2014-05-01 | 1,348 | 1,359 | 1,342 | 1,349 | 326,100 | 1,349 |
| 2014-04-30 | 1,362 | 1,367 | 1,332 | 1,335 | 287,600 | 1,335 |
| 2014-04-28 | 1,363 | 1,373 | 1,338 | 1,345 | 380,800 | 1,345 |
| 2014-04-25 | 1,366 | 1,385 | 1,365 | 1,383 | 233,900 | 1,383 |
| 2014-04-24 | 1,385 | 1,388 | 1,355 | 1,366 | 722,400 | 1,366 |
| 2014-04-23 | 1,393 | 1,408 | 1,380 | 1,386 | 243,300 | 1,386 |
| 2014-04-22 | 1,401 | 1,416 | 1,369 | 1,385 | 365,800 | 1,385 |
| 2014-04-21 | 1,392 | 1,407 | 1,391 | 1,399 | 499,100 | 1,399 |
| 2014-04-18 | 1,370 | 1,392 | 1,356 | 1,391 | 421,000 | 1,391 |
| 2014-04-17 | 1,373 | 1,377 | 1,356 | 1,358 | 445,600 | 1,358 |
| 2014-04-16 | 1,360 | 1,372 | 1,353 | 1,372 | 332,000 | 1,372 |
| 2014-04-15 | 1,338 | 1,348 | 1,324 | 1,341 | 319,000 | 1,341 |
| 2014-04-14 | 1,313 | 1,344 | 1,302 | 1,332 | 458,900 | 1,332 |
| 2014-04-11 | 1,307 | 1,328 | 1,295 | 1,321 | 369,300 | 1,321 |
| 2014-04-10 | 1,331 | 1,351 | 1,324 | 1,335 | 467,200 | 1,335 |
| 2014-04-09 | 1,343 | 1,351 | 1,308 | 1,311 | 724,200 | 1,311 |
| 2014-04-08 | 1,377 | 1,384 | 1,365 | 1,369 | 665,700 | 1,369 |
| 2014-04-07 | 1,384 | 1,386 | 1,356 | 1,383 | 1,080,200 | 1,383 |
| 2014-04-04 | 1,350 | 1,359 | 1,343 | 1,354 | 311,000 | 1,354 |
| 2014-04-03 | 1,353 | 1,359 | 1,349 | 1,354 | 326,200 | 1,354 |
| 2014-04-02 | 1,329 | 1,360 | 1,324 | 1,342 | 524,200 | 1,342 |
| 2014-04-01 | 1,329 | 1,330 | 1,316 | 1,325 | 408,500 | 1,325 |
| 2014-03-31 | 1,324 | 1,337 | 1,302 | 1,332 | 353,900 | 1,332 |
| 2014-03-28 | 1,289 | 1,313 | 1,277 | 1,313 | 283,700 | 1,313 |
| 2014-03-27 | 1,287 | 1,295 | 1,260 | 1,290 | 333,200 | 1,290 |
| 2014-03-26 | 1,316 | 1,316 | 1,300 | 1,310 | 408,900 | 1,310 |
| 2014-03-25 | 1,302 | 1,312 | 1,294 | 1,296 | 443,600 | 1,296 |
| 2014-03-24 | 1,280 | 1,316 | 1,278 | 1,303 | 663,400 | 1,303 |
| 2014-03-20 | 1,290 | 1,320 | 1,274 | 1,274 | 763,300 | 1,274 |
| 2014-03-19 | 1,266 | 1,293 | 1,265 | 1,275 | 368,300 | 1,275 |
| 2014-03-18 | 1,258 | 1,273 | 1,253 | 1,263 | 227,800 | 1,263 |
| 2014-03-17 | 1,241 | 1,249 | 1,235 | 1,241 | 348,700 | 1,241 |
| 2014-03-14 | 1,260 | 1,265 | 1,236 | 1,243 | 696,800 | 1,243 |
| 2014-03-13 | 1,283 | 1,299 | 1,277 | 1,281 | 325,500 | 1,281 |
| 2014-03-12 | 1,295 | 1,301 | 1,272 | 1,282 | 253,000 | 1,282 |
| 2014-03-11 | 1,300 | 1,323 | 1,297 | 1,313 | 294,500 | 1,313 |
| 2014-03-10 | 1,310 | 1,313 | 1,296 | 1,311 | 406,400 | 1,311 |
| 2014-03-07 | 1,330 | 1,336 | 1,312 | 1,323 | 323,700 | 1,323 |
| 2014-03-06 | 1,317 | 1,330 | 1,298 | 1,327 | 343,600 | 1,327 |
| 2014-03-05 | 1,320 | 1,345 | 1,317 | 1,324 | 421,200 | 1,324 |
| 2014-03-04 | 1,278 | 1,315 | 1,264 | 1,310 | 504,400 | 1,310 |
| 2014-03-03 | 1,261 | 1,286 | 1,256 | 1,279 | 565,500 | 1,279 |
| 2014-02-28 | 1,280 | 1,281 | 1,266 | 1,278 | 314,800 | 1,278 |
| 2014-02-27 | 1,263 | 1,290 | 1,257 | 1,281 | 481,600 | 1,281 |
| 2014-02-26 | 1,272 | 1,285 | 1,263 | 1,264 | 162,600 | 1,264 |
| 2014-02-25 | 1,281 | 1,296 | 1,276 | 1,289 | 235,200 | 1,289 |
| 2014-02-24 | 1,275 | 1,288 | 1,247 | 1,265 | 263,100 | 1,265 |
| 2014-02-21 | 1,257 | 1,277 | 1,254 | 1,275 | 182,900 | 1,275 |
| 2014-02-20 | 1,267 | 1,267 | 1,245 | 1,245 | 302,100 | 1,245 |
| 2014-02-19 | 1,292 | 1,295 | 1,263 | 1,266 | 258,600 | 1,266 |
| 2014-02-18 | 1,279 | 1,295 | 1,266 | 1,290 | 343,300 | 1,290 |
| 2014-02-17 | 1,245 | 1,278 | 1,242 | 1,267 | 634,500 | 1,267 |
| 2014-02-14 | 1,270 | 1,282 | 1,242 | 1,246 | 530,700 | 1,246 |
| 2014-02-13 | 1,288 | 1,296 | 1,262 | 1,271 | 482,000 | 1,271 |
| 2014-02-12 | 1,297 | 1,303 | 1,271 | 1,281 | 494,000 | 1,281 |
| 2014-02-10 | 1,278 | 1,278 | 1,256 | 1,267 | 441,300 | 1,267 |
| 2014-02-07 | 1,231 | 1,268 | 1,231 | 1,262 | 427,500 | 1,262 |
| 2014-02-06 | 1,237 | 1,248 | 1,227 | 1,231 | 392,100 | 1,231 |
| 2014-02-05 | 1,236 | 1,249 | 1,220 | 1,238 | 561,900 | 1,238 |
| 2014-02-04 | 1,248 | 1,256 | 1,221 | 1,225 | 685,500 | 1,225 |
| 2014-02-03 | 1,310 | 1,339 | 1,281 | 1,308 | 1,191,800 | 1,308 |
| 2014-01-31 | 1,255 | 1,264 | 1,223 | 1,239 | 500,200 | 1,239 |
| 2014-01-30 | 1,240 | 1,242 | 1,221 | 1,237 | 422,600 | 1,237 |
| 2014-01-29 | 1,235 | 1,266 | 1,235 | 1,263 | 269,400 | 1,263 |
| 2014-01-28 | 1,216 | 1,242 | 1,204 | 1,225 | 538,700 | 1,225 |
| 2014-01-27 | 1,228 | 1,244 | 1,217 | 1,221 | 506,100 | 1,221 |
| 2014-01-24 | 1,284 | 1,296 | 1,271 | 1,281 | 447,400 | 1,281 |
| 2014-01-23 | 1,309 | 1,320 | 1,270 | 1,309 | 689,200 | 1,309 |
| 2014-01-22 | 1,350 | 1,357 | 1,322 | 1,333 | 369,500 | 1,333 |
| 2014-01-21 | 1,354 | 1,359 | 1,342 | 1,345 | 228,700 | 1,345 |
| 2014-01-20 | 1,363 | 1,363 | 1,350 | 1,351 | 171,700 | 1,351 |
| 2014-01-17 | 1,346 | 1,368 | 1,341 | 1,366 | 392,000 | 1,366 |
| 2014-01-16 | 1,355 | 1,373 | 1,349 | 1,356 | 446,700 | 1,356 |
| 2014-01-15 | 1,345 | 1,351 | 1,321 | 1,336 | 702,300 | 1,336 |
| 2014-01-14 | 1,352 | 1,371 | 1,341 | 1,355 | 306,700 | 1,355 |
| 2014-01-10 | 1,398 | 1,401 | 1,376 | 1,400 | 360,900 | 1,400 |
| 2014-01-09 | 1,413 | 1,413 | 1,394 | 1,406 | 244,000 | 1,406 |
| 2014-01-08 | 1,394 | 1,416 | 1,393 | 1,416 | 224,200 | 1,416 |
| 2014-01-07 | 1,392 | 1,403 | 1,386 | 1,386 | 283,500 | 1,386 |
| 2014-01-06 | 1,396 | 1,404 | 1,382 | 1,392 | 293,200 | 1,392 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
