6929 日本セラミック(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 | 1,810 | 1,810 | 1,776 | 1,788 | 82,600 | 1,788 |
| 2014-12-29 | 1,800 | 1,824 | 1,791 | 1,799 | 74,600 | 1,799 |
| 2014-12-26 | 1,785 | 1,805 | 1,773 | 1,801 | 56,700 | 1,801 |
| 2014-12-25 | 1,805 | 1,815 | 1,772 | 1,805 | 67,300 | 1,805 |
| 2014-12-24 | 1,820 | 1,822 | 1,804 | 1,815 | 75,800 | 1,815 |
| 2014-12-22 | 1,825 | 1,831 | 1,796 | 1,808 | 102,400 | 1,808 |
| 2014-12-19 | 1,815 | 1,829 | 1,800 | 1,803 | 71,700 | 1,803 |
| 2014-12-18 | 1,808 | 1,818 | 1,803 | 1,811 | 82,900 | 1,811 |
| 2014-12-17 | 1,741 | 1,776 | 1,736 | 1,756 | 129,000 | 1,756 |
| 2014-12-16 | 1,785 | 1,798 | 1,757 | 1,768 | 95,400 | 1,768 |
| 2014-12-15 | 1,800 | 1,835 | 1,799 | 1,819 | 168,600 | 1,819 |
| 2014-12-12 | 1,785 | 1,831 | 1,785 | 1,821 | 164,600 | 1,821 |
| 2014-12-11 | 1,771 | 1,812 | 1,771 | 1,785 | 177,300 | 1,785 |
| 2014-12-10 | 1,801 | 1,817 | 1,795 | 1,811 | 118,800 | 1,811 |
| 2014-12-09 | 1,829 | 1,829 | 1,799 | 1,810 | 128,400 | 1,810 |
| 2014-12-08 | 1,836 | 1,848 | 1,823 | 1,838 | 162,400 | 1,838 |
| 2014-12-05 | 1,783 | 1,834 | 1,777 | 1,826 | 274,200 | 1,826 |
| 2014-12-04 | 1,780 | 1,785 | 1,769 | 1,778 | 70,200 | 1,778 |
| 2014-12-03 | 1,775 | 1,787 | 1,749 | 1,759 | 97,000 | 1,759 |
| 2014-12-02 | 1,745 | 1,774 | 1,742 | 1,768 | 103,100 | 1,768 |
| 2014-12-01 | 1,749 | 1,763 | 1,732 | 1,757 | 112,900 | 1,757 |
| 2014-11-28 | 1,725 | 1,745 | 1,718 | 1,738 | 157,700 | 1,738 |
| 2014-11-27 | 1,705 | 1,740 | 1,691 | 1,724 | 434,200 | 1,724 |
| 2014-11-26 | 1,676 | 1,683 | 1,666 | 1,671 | 91,900 | 1,671 |
| 2014-11-25 | 1,690 | 1,690 | 1,671 | 1,682 | 86,900 | 1,682 |
| 2014-11-21 | 1,679 | 1,689 | 1,659 | 1,689 | 80,500 | 1,689 |
| 2014-11-20 | 1,684 | 1,684 | 1,655 | 1,665 | 71,000 | 1,665 |
| 2014-11-19 | 1,688 | 1,692 | 1,658 | 1,667 | 118,700 | 1,667 |
| 2014-11-18 | 1,630 | 1,680 | 1,629 | 1,669 | 150,700 | 1,669 |
| 2014-11-17 | 1,664 | 1,664 | 1,619 | 1,629 | 88,000 | 1,629 |
| 2014-11-14 | 1,666 | 1,666 | 1,644 | 1,659 | 125,500 | 1,659 |
| 2014-11-13 | 1,664 | 1,664 | 1,641 | 1,650 | 50,100 | 1,650 |
| 2014-11-12 | 1,659 | 1,676 | 1,642 | 1,649 | 166,200 | 1,649 |
| 2014-11-11 | 1,660 | 1,667 | 1,640 | 1,643 | 128,400 | 1,643 |
| 2014-11-10 | 1,648 | 1,672 | 1,634 | 1,669 | 88,400 | 1,669 |
| 2014-11-07 | 1,665 | 1,673 | 1,641 | 1,666 | 98,500 | 1,666 |
| 2014-11-06 | 1,660 | 1,673 | 1,648 | 1,665 | 175,100 | 1,665 |
| 2014-11-05 | 1,650 | 1,664 | 1,639 | 1,664 | 98,900 | 1,664 |
| 2014-11-04 | 1,658 | 1,677 | 1,625 | 1,650 | 173,300 | 1,650 |
| 2014-10-31 | 1,580 | 1,622 | 1,559 | 1,605 | 118,300 | 1,605 |
| 2014-10-30 | 1,550 | 1,568 | 1,550 | 1,564 | 47,500 | 1,564 |
| 2014-10-29 | 1,540 | 1,558 | 1,530 | 1,558 | 65,300 | 1,558 |
| 2014-10-28 | 1,516 | 1,543 | 1,516 | 1,518 | 48,900 | 1,518 |
| 2014-10-27 | 1,550 | 1,555 | 1,522 | 1,524 | 45,800 | 1,524 |
| 2014-10-24 | 1,541 | 1,564 | 1,521 | 1,526 | 85,500 | 1,526 |
| 2014-10-23 | 1,541 | 1,555 | 1,532 | 1,538 | 46,700 | 1,538 |
| 2014-10-22 | 1,552 | 1,567 | 1,544 | 1,556 | 48,800 | 1,556 |
| 2014-10-21 | 1,560 | 1,560 | 1,513 | 1,516 | 49,300 | 1,516 |
| 2014-10-20 | 1,560 | 1,560 | 1,535 | 1,544 | 41,800 | 1,544 |
| 2014-10-17 | 1,537 | 1,556 | 1,523 | 1,523 | 166,400 | 1,523 |
| 2014-10-16 | 1,512 | 1,550 | 1,503 | 1,537 | 145,200 | 1,537 |
| 2014-10-15 | 1,515 | 1,534 | 1,498 | 1,524 | 120,000 | 1,524 |
| 2014-10-14 | 1,456 | 1,525 | 1,455 | 1,497 | 163,400 | 1,497 |
| 2014-10-10 | 1,500 | 1,511 | 1,488 | 1,499 | 111,200 | 1,499 |
| 2014-10-09 | 1,540 | 1,546 | 1,508 | 1,519 | 91,800 | 1,519 |
| 2014-10-08 | 1,520 | 1,526 | 1,505 | 1,514 | 112,100 | 1,514 |
| 2014-10-07 | 1,582 | 1,582 | 1,526 | 1,538 | 133,800 | 1,538 |
| 2014-10-06 | 1,577 | 1,600 | 1,572 | 1,582 | 56,200 | 1,582 |
| 2014-10-03 | 1,543 | 1,580 | 1,543 | 1,567 | 133,200 | 1,567 |
| 2014-10-02 | 1,595 | 1,608 | 1,530 | 1,537 | 220,100 | 1,537 |
| 2014-10-01 | 1,616 | 1,632 | 1,601 | 1,603 | 94,700 | 1,603 |
| 2014-09-30 | 1,655 | 1,659 | 1,629 | 1,637 | 100,400 | 1,637 |
| 2014-09-29 | 1,629 | 1,651 | 1,625 | 1,644 | 76,100 | 1,644 |
| 2014-09-26 | 1,633 | 1,638 | 1,619 | 1,629 | 37,700 | 1,629 |
| 2014-09-25 | 1,605 | 1,636 | 1,595 | 1,636 | 130,800 | 1,636 |
| 2014-09-24 | 1,618 | 1,621 | 1,601 | 1,602 | 67,800 | 1,602 |
| 2014-09-22 | 1,612 | 1,619 | 1,595 | 1,614 | 85,200 | 1,614 |
| 2014-09-19 | 1,616 | 1,625 | 1,602 | 1,611 | 137,700 | 1,611 |
| 2014-09-18 | 1,615 | 1,623 | 1,606 | 1,613 | 43,800 | 1,613 |
| 2014-09-17 | 1,616 | 1,626 | 1,602 | 1,602 | 125,300 | 1,602 |
| 2014-09-16 | 1,641 | 1,650 | 1,615 | 1,627 | 83,000 | 1,627 |
| 2014-09-12 | 1,654 | 1,661 | 1,638 | 1,652 | 108,500 | 1,652 |
| 2014-09-11 | 1,654 | 1,658 | 1,641 | 1,654 | 78,600 | 1,654 |
| 2014-09-10 | 1,604 | 1,654 | 1,602 | 1,647 | 152,600 | 1,647 |
| 2014-09-09 | 1,613 | 1,622 | 1,609 | 1,612 | 71,600 | 1,612 |
| 2014-09-08 | 1,620 | 1,621 | 1,604 | 1,611 | 69,400 | 1,611 |
| 2014-09-05 | 1,616 | 1,625 | 1,608 | 1,621 | 71,200 | 1,621 |
| 2014-09-04 | 1,629 | 1,631 | 1,610 | 1,610 | 83,500 | 1,610 |
| 2014-09-03 | 1,635 | 1,642 | 1,620 | 1,629 | 69,100 | 1,629 |
| 2014-09-02 | 1,624 | 1,635 | 1,612 | 1,634 | 114,500 | 1,634 |
| 2014-09-01 | 1,621 | 1,627 | 1,612 | 1,624 | 66,000 | 1,624 |
| 2014-08-29 | 1,603 | 1,621 | 1,600 | 1,611 | 91,000 | 1,611 |
| 2014-08-28 | 1,607 | 1,614 | 1,602 | 1,606 | 74,100 | 1,606 |
| 2014-08-27 | 1,625 | 1,625 | 1,602 | 1,614 | 110,500 | 1,614 |
| 2014-08-26 | 1,639 | 1,654 | 1,628 | 1,631 | 67,800 | 1,631 |
| 2014-08-25 | 1,668 | 1,672 | 1,636 | 1,646 | 117,100 | 1,646 |
| 2014-08-22 | 1,694 | 1,698 | 1,656 | 1,664 | 92,200 | 1,664 |
| 2014-08-21 | 1,684 | 1,698 | 1,670 | 1,692 | 126,000 | 1,692 |
| 2014-08-20 | 1,652 | 1,678 | 1,648 | 1,673 | 74,600 | 1,673 |
| 2014-08-19 | 1,658 | 1,660 | 1,630 | 1,651 | 69,700 | 1,651 |
| 2014-08-18 | 1,673 | 1,678 | 1,648 | 1,653 | 56,000 | 1,653 |
| 2014-08-15 | 1,684 | 1,696 | 1,666 | 1,678 | 142,000 | 1,678 |
| 2014-08-14 | 1,665 | 1,702 | 1,665 | 1,696 | 144,000 | 1,696 |
| 2014-08-13 | 1,638 | 1,724 | 1,633 | 1,705 | 253,800 | 1,705 |
| 2014-08-12 | 1,617 | 1,637 | 1,597 | 1,633 | 111,000 | 1,633 |
| 2014-08-11 | 1,604 | 1,644 | 1,597 | 1,614 | 90,000 | 1,614 |
| 2014-08-08 | 1,624 | 1,632 | 1,598 | 1,604 | 60,800 | 1,604 |
| 2014-08-07 | 1,635 | 1,635 | 1,600 | 1,626 | 65,800 | 1,626 |
| 2014-08-06 | 1,654 | 1,654 | 1,623 | 1,631 | 40,100 | 1,631 |
| 2014-08-05 | 1,661 | 1,670 | 1,622 | 1,622 | 58,100 | 1,622 |
| 2014-08-04 | 1,644 | 1,669 | 1,643 | 1,661 | 60,200 | 1,661 |
| 2014-08-01 | 1,650 | 1,680 | 1,646 | 1,656 | 71,000 | 1,656 |
| 2014-07-31 | 1,686 | 1,694 | 1,659 | 1,662 | 55,900 | 1,662 |
| 2014-07-30 | 1,715 | 1,723 | 1,681 | 1,684 | 60,100 | 1,684 |
| 2014-07-29 | 1,723 | 1,725 | 1,703 | 1,725 | 51,900 | 1,725 |
| 2014-07-28 | 1,718 | 1,721 | 1,707 | 1,718 | 55,400 | 1,718 |
| 2014-07-25 | 1,690 | 1,720 | 1,687 | 1,710 | 106,800 | 1,710 |
| 2014-07-24 | 1,671 | 1,674 | 1,663 | 1,672 | 23,500 | 1,672 |
| 2014-07-23 | 1,666 | 1,676 | 1,660 | 1,660 | 34,400 | 1,660 |
| 2014-07-22 | 1,660 | 1,669 | 1,658 | 1,662 | 24,800 | 1,662 |
| 2014-07-18 | 1,654 | 1,654 | 1,636 | 1,647 | 67,900 | 1,647 |
| 2014-07-17 | 1,675 | 1,679 | 1,656 | 1,669 | 75,900 | 1,669 |
| 2014-07-16 | 1,670 | 1,698 | 1,666 | 1,687 | 55,700 | 1,687 |
| 2014-07-15 | 1,673 | 1,688 | 1,670 | 1,671 | 41,600 | 1,671 |
| 2014-07-14 | 1,646 | 1,688 | 1,646 | 1,684 | 60,600 | 1,684 |
| 2014-07-11 | 1,638 | 1,645 | 1,626 | 1,640 | 78,600 | 1,640 |
| 2014-07-10 | 1,667 | 1,687 | 1,636 | 1,638 | 113,200 | 1,638 |
| 2014-07-09 | 1,686 | 1,692 | 1,661 | 1,665 | 113,400 | 1,665 |
| 2014-07-08 | 1,718 | 1,720 | 1,694 | 1,701 | 85,800 | 1,701 |
| 2014-07-07 | 1,720 | 1,722 | 1,707 | 1,717 | 51,900 | 1,717 |
| 2014-07-04 | 1,701 | 1,723 | 1,701 | 1,718 | 119,100 | 1,718 |
| 2014-07-03 | 1,710 | 1,718 | 1,693 | 1,699 | 110,300 | 1,699 |
| 2014-07-02 | 1,711 | 1,733 | 1,705 | 1,709 | 103,900 | 1,709 |
| 2014-07-01 | 1,710 | 1,720 | 1,702 | 1,705 | 139,000 | 1,705 |
| 2014-06-30 | 1,702 | 1,715 | 1,700 | 1,709 | 110,800 | 1,709 |
| 2014-06-27 | 1,732 | 1,736 | 1,703 | 1,714 | 82,000 | 1,714 |
| 2014-06-26 | 1,755 | 1,758 | 1,730 | 1,733 | 74,300 | 1,733 |
| 2014-06-25 | 1,794 | 1,794 | 1,731 | 1,731 | 138,600 | 1,731 |
| 2014-06-24 | 1,798 | 1,803 | 1,778 | 1,784 | 131,800 | 1,784 |
| 2014-06-23 | 1,807 | 1,829 | 1,807 | 1,815 | 105,700 | 1,815 |
| 2014-06-20 | 1,782 | 1,805 | 1,774 | 1,804 | 98,800 | 1,804 |
| 2014-06-19 | 1,765 | 1,827 | 1,750 | 1,782 | 147,200 | 1,782 |
| 2014-06-18 | 1,760 | 1,774 | 1,753 | 1,758 | 85,800 | 1,758 |
| 2014-06-17 | 1,759 | 1,772 | 1,747 | 1,750 | 102,000 | 1,750 |
| 2014-06-16 | 1,747 | 1,757 | 1,726 | 1,740 | 47,800 | 1,740 |
| 2014-06-13 | 1,716 | 1,750 | 1,710 | 1,734 | 106,000 | 1,734 |
| 2014-06-12 | 1,750 | 1,763 | 1,733 | 1,737 | 64,600 | 1,737 |
| 2014-06-11 | 1,766 | 1,783 | 1,750 | 1,769 | 74,800 | 1,769 |
| 2014-06-10 | 1,790 | 1,790 | 1,751 | 1,755 | 35,000 | 1,755 |
| 2014-06-09 | 1,784 | 1,797 | 1,751 | 1,767 | 47,900 | 1,767 |
| 2014-06-06 | 1,788 | 1,800 | 1,757 | 1,767 | 58,200 | 1,767 |
| 2014-06-05 | 1,790 | 1,790 | 1,761 | 1,774 | 60,200 | 1,774 |
| 2014-06-04 | 1,800 | 1,800 | 1,762 | 1,773 | 83,800 | 1,773 |
| 2014-06-03 | 1,801 | 1,841 | 1,785 | 1,800 | 166,900 | 1,800 |
| 2014-06-02 | 1,779 | 1,808 | 1,771 | 1,801 | 199,200 | 1,801 |
| 2014-05-30 | 1,735 | 1,759 | 1,721 | 1,749 | 125,700 | 1,749 |
| 2014-05-29 | 1,726 | 1,741 | 1,710 | 1,726 | 69,600 | 1,726 |
| 2014-05-28 | 1,700 | 1,727 | 1,696 | 1,714 | 69,300 | 1,714 |
| 2014-05-27 | 1,735 | 1,740 | 1,706 | 1,708 | 93,900 | 1,708 |
| 2014-05-26 | 1,695 | 1,716 | 1,688 | 1,716 | 134,300 | 1,716 |
| 2014-05-23 | 1,664 | 1,696 | 1,654 | 1,681 | 91,400 | 1,681 |
| 2014-05-22 | 1,654 | 1,665 | 1,634 | 1,662 | 61,000 | 1,662 |
| 2014-05-21 | 1,623 | 1,650 | 1,617 | 1,622 | 45,600 | 1,622 |
| 2014-05-20 | 1,626 | 1,642 | 1,615 | 1,618 | 59,400 | 1,618 |
| 2014-05-19 | 1,638 | 1,650 | 1,630 | 1,631 | 110,000 | 1,631 |
| 2014-05-16 | 1,633 | 1,645 | 1,624 | 1,638 | 61,100 | 1,638 |
| 2014-05-15 | 1,676 | 1,676 | 1,635 | 1,663 | 74,100 | 1,663 |
| 2014-05-14 | 1,633 | 1,686 | 1,627 | 1,674 | 123,400 | 1,674 |
| 2014-05-13 | 1,675 | 1,682 | 1,634 | 1,642 | 84,500 | 1,642 |
| 2014-05-12 | 1,654 | 1,686 | 1,635 | 1,643 | 138,600 | 1,643 |
| 2014-05-09 | 1,609 | 1,637 | 1,601 | 1,614 | 94,500 | 1,614 |
| 2014-05-08 | 1,615 | 1,637 | 1,596 | 1,624 | 64,000 | 1,624 |
| 2014-05-07 | 1,603 | 1,630 | 1,594 | 1,615 | 72,200 | 1,615 |
| 2014-05-02 | 1,659 | 1,659 | 1,628 | 1,635 | 66,000 | 1,635 |
| 2014-05-01 | 1,629 | 1,672 | 1,621 | 1,671 | 109,800 | 1,671 |
| 2014-04-30 | 1,641 | 1,642 | 1,583 | 1,598 | 116,100 | 1,598 |
| 2014-04-28 | 1,612 | 1,660 | 1,612 | 1,644 | 105,000 | 1,644 |
| 2014-04-25 | 1,610 | 1,637 | 1,607 | 1,633 | 67,700 | 1,633 |
| 2014-04-24 | 1,645 | 1,652 | 1,603 | 1,613 | 65,100 | 1,613 |
| 2014-04-23 | 1,632 | 1,651 | 1,599 | 1,645 | 110,300 | 1,645 |
| 2014-04-22 | 1,720 | 1,720 | 1,622 | 1,624 | 87,800 | 1,624 |
| 2014-04-21 | 1,750 | 1,750 | 1,682 | 1,699 | 76,500 | 1,699 |
| 2014-04-18 | 1,750 | 1,752 | 1,716 | 1,725 | 84,000 | 1,725 |
| 2014-04-17 | 1,674 | 1,725 | 1,669 | 1,711 | 134,600 | 1,711 |
| 2014-04-16 | 1,652 | 1,677 | 1,647 | 1,668 | 65,200 | 1,668 |
| 2014-04-15 | 1,645 | 1,680 | 1,610 | 1,636 | 98,000 | 1,636 |
| 2014-04-14 | 1,600 | 1,641 | 1,587 | 1,618 | 65,400 | 1,618 |
| 2014-04-11 | 1,624 | 1,630 | 1,587 | 1,607 | 211,800 | 1,607 |
| 2014-04-10 | 1,714 | 1,739 | 1,661 | 1,664 | 128,900 | 1,664 |
| 2014-04-09 | 1,732 | 1,745 | 1,695 | 1,699 | 150,800 | 1,699 |
| 2014-04-08 | 1,810 | 1,827 | 1,771 | 1,772 | 52,900 | 1,772 |
| 2014-04-07 | 1,824 | 1,847 | 1,778 | 1,832 | 43,600 | 1,832 |
| 2014-04-04 | 1,887 | 1,910 | 1,844 | 1,853 | 136,200 | 1,853 |
| 2014-04-03 | 1,861 | 1,890 | 1,844 | 1,887 | 186,900 | 1,887 |
| 2014-04-02 | 1,838 | 1,874 | 1,836 | 1,861 | 241,700 | 1,861 |
| 2014-04-01 | 1,785 | 1,847 | 1,773 | 1,820 | 159,800 | 1,820 |
| 2014-03-31 | 1,729 | 1,782 | 1,729 | 1,767 | 113,100 | 1,767 |
| 2014-03-28 | 1,744 | 1,766 | 1,724 | 1,749 | 97,100 | 1,749 |
| 2014-03-27 | 1,734 | 1,797 | 1,734 | 1,774 | 128,500 | 1,774 |
| 2014-03-26 | 1,789 | 1,789 | 1,737 | 1,774 | 147,900 | 1,774 |
| 2014-03-25 | 1,781 | 1,810 | 1,751 | 1,754 | 137,500 | 1,754 |
| 2014-03-24 | 1,709 | 1,819 | 1,705 | 1,776 | 226,000 | 1,776 |
| 2014-03-20 | 1,700 | 1,700 | 1,662 | 1,671 | 67,800 | 1,671 |
| 2014-03-19 | 1,660 | 1,702 | 1,654 | 1,686 | 83,000 | 1,686 |
| 2014-03-18 | 1,680 | 1,699 | 1,649 | 1,662 | 66,200 | 1,662 |
| 2014-03-17 | 1,681 | 1,693 | 1,640 | 1,647 | 60,800 | 1,647 |
| 2014-03-14 | 1,728 | 1,743 | 1,685 | 1,695 | 239,900 | 1,695 |
| 2014-03-13 | 1,725 | 1,740 | 1,703 | 1,711 | 94,500 | 1,711 |
| 2014-03-12 | 1,702 | 1,721 | 1,692 | 1,708 | 121,800 | 1,708 |
| 2014-03-11 | 1,749 | 1,760 | 1,722 | 1,729 | 106,800 | 1,729 |
| 2014-03-10 | 1,790 | 1,798 | 1,728 | 1,736 | 148,900 | 1,736 |
| 2014-03-07 | 1,790 | 1,810 | 1,785 | 1,802 | 148,900 | 1,802 |
| 2014-03-06 | 1,805 | 1,809 | 1,783 | 1,796 | 92,000 | 1,796 |
| 2014-03-05 | 1,780 | 1,840 | 1,771 | 1,810 | 207,400 | 1,810 |
| 2014-03-04 | 1,742 | 1,770 | 1,734 | 1,761 | 105,000 | 1,761 |
| 2014-03-03 | 1,753 | 1,768 | 1,729 | 1,736 | 154,100 | 1,736 |
| 2014-02-28 | 1,705 | 1,789 | 1,702 | 1,779 | 277,800 | 1,779 |
| 2014-02-27 | 1,696 | 1,725 | 1,691 | 1,719 | 89,500 | 1,719 |
| 2014-02-26 | 1,704 | 1,705 | 1,671 | 1,680 | 66,500 | 1,680 |
| 2014-02-25 | 1,700 | 1,718 | 1,695 | 1,705 | 75,900 | 1,705 |
| 2014-02-24 | 1,707 | 1,727 | 1,672 | 1,692 | 119,200 | 1,692 |
| 2014-02-21 | 1,689 | 1,729 | 1,682 | 1,705 | 113,500 | 1,705 |
| 2014-02-20 | 1,745 | 1,745 | 1,670 | 1,675 | 158,600 | 1,675 |
| 2014-02-19 | 1,711 | 1,750 | 1,699 | 1,736 | 117,500 | 1,736 |
| 2014-02-18 | 1,672 | 1,730 | 1,670 | 1,729 | 183,900 | 1,729 |
| 2014-02-17 | 1,626 | 1,664 | 1,616 | 1,661 | 129,000 | 1,661 |
| 2014-02-14 | 1,709 | 1,710 | 1,603 | 1,610 | 279,200 | 1,610 |
| 2014-02-13 | 1,652 | 1,750 | 1,652 | 1,702 | 454,300 | 1,702 |
| 2014-02-12 | 1,623 | 1,666 | 1,610 | 1,631 | 328,800 | 1,631 |
| 2014-02-10 | 1,580 | 1,629 | 1,569 | 1,586 | 207,600 | 1,586 |
| 2014-02-07 | 1,490 | 1,521 | 1,490 | 1,505 | 107,900 | 1,505 |
| 2014-02-06 | 1,445 | 1,473 | 1,438 | 1,452 | 62,300 | 1,452 |
| 2014-02-05 | 1,429 | 1,451 | 1,403 | 1,422 | 107,900 | 1,422 |
| 2014-02-04 | 1,420 | 1,437 | 1,403 | 1,413 | 114,500 | 1,413 |
| 2014-02-03 | 1,554 | 1,554 | 1,505 | 1,510 | 88,200 | 1,510 |
| 2014-01-31 | 1,585 | 1,611 | 1,555 | 1,581 | 131,300 | 1,581 |
| 2014-01-30 | 1,612 | 1,615 | 1,574 | 1,583 | 89,000 | 1,583 |
| 2014-01-29 | 1,600 | 1,631 | 1,596 | 1,628 | 52,900 | 1,628 |
| 2014-01-28 | 1,582 | 1,602 | 1,580 | 1,586 | 86,300 | 1,586 |
| 2014-01-27 | 1,569 | 1,583 | 1,565 | 1,570 | 84,400 | 1,570 |
| 2014-01-24 | 1,630 | 1,630 | 1,612 | 1,617 | 112,000 | 1,617 |
| 2014-01-23 | 1,680 | 1,684 | 1,635 | 1,640 | 91,900 | 1,640 |
| 2014-01-22 | 1,680 | 1,690 | 1,680 | 1,686 | 103,600 | 1,686 |
| 2014-01-21 | 1,671 | 1,694 | 1,640 | 1,671 | 94,300 | 1,671 |
| 2014-01-20 | 1,665 | 1,681 | 1,661 | 1,671 | 42,600 | 1,671 |
| 2014-01-17 | 1,632 | 1,679 | 1,631 | 1,671 | 83,000 | 1,671 |
| 2014-01-16 | 1,678 | 1,685 | 1,637 | 1,637 | 105,600 | 1,637 |
| 2014-01-15 | 1,662 | 1,669 | 1,650 | 1,669 | 75,800 | 1,669 |
| 2014-01-14 | 1,647 | 1,669 | 1,640 | 1,660 | 100,100 | 1,660 |
| 2014-01-10 | 1,681 | 1,692 | 1,670 | 1,690 | 105,200 | 1,690 |
| 2014-01-09 | 1,679 | 1,700 | 1,676 | 1,695 | 90,000 | 1,695 |
| 2014-01-08 | 1,657 | 1,678 | 1,657 | 1,676 | 69,800 | 1,676 |
| 2014-01-07 | 1,689 | 1,689 | 1,654 | 1,665 | 121,000 | 1,665 |
| 2014-01-06 | 1,651 | 1,685 | 1,640 | 1,683 | 217,300 | 1,683 |
分割・併合履歴 ： [1999-12-27]1株→1.15株 [1997-12-25]1株→1.18株 [1995-12-26]1株→1.25株 [1990-12-25]1株→1.3株
