6932 (株)遠藤照明 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 | 1,314 | 1,325 | 1,300 | 1,318 | 65,300 | 1,318 |
| 2014-12-29 | 1,305 | 1,325 | 1,305 | 1,315 | 42,900 | 1,315 |
| 2014-12-26 | 1,268 | 1,306 | 1,268 | 1,303 | 70,100 | 1,303 |
| 2014-12-25 | 1,303 | 1,303 | 1,268 | 1,272 | 156,100 | 1,272 |
| 2014-12-24 | 1,298 | 1,304 | 1,294 | 1,301 | 124,900 | 1,301 |
| 2014-12-22 | 1,292 | 1,305 | 1,292 | 1,301 | 84,300 | 1,301 |
| 2014-12-19 | 1,303 | 1,304 | 1,294 | 1,295 | 66,100 | 1,295 |
| 2014-12-18 | 1,299 | 1,309 | 1,297 | 1,298 | 82,600 | 1,298 |
| 2014-12-17 | 1,297 | 1,308 | 1,290 | 1,295 | 96,900 | 1,295 |
| 2014-12-16 | 1,320 | 1,320 | 1,301 | 1,306 | 109,500 | 1,306 |
| 2014-12-15 | 1,333 | 1,357 | 1,327 | 1,329 | 55,600 | 1,329 |
| 2014-12-12 | 1,334 | 1,343 | 1,334 | 1,334 | 78,300 | 1,334 |
| 2014-12-11 | 1,337 | 1,344 | 1,333 | 1,337 | 35,500 | 1,337 |
| 2014-12-10 | 1,350 | 1,359 | 1,336 | 1,346 | 58,100 | 1,346 |
| 2014-12-09 | 1,380 | 1,380 | 1,351 | 1,352 | 50,400 | 1,352 |
| 2014-12-08 | 1,370 | 1,387 | 1,370 | 1,382 | 81,500 | 1,382 |
| 2014-12-05 | 1,348 | 1,370 | 1,341 | 1,370 | 160,800 | 1,370 |
| 2014-12-04 | 1,337 | 1,353 | 1,335 | 1,344 | 88,800 | 1,344 |
| 2014-12-03 | 1,347 | 1,347 | 1,332 | 1,333 | 49,900 | 1,333 |
| 2014-12-02 | 1,354 | 1,359 | 1,329 | 1,332 | 100,700 | 1,332 |
| 2014-12-01 | 1,322 | 1,355 | 1,322 | 1,353 | 112,600 | 1,353 |
| 2014-11-28 | 1,311 | 1,329 | 1,311 | 1,322 | 44,800 | 1,322 |
| 2014-11-27 | 1,340 | 1,341 | 1,314 | 1,315 | 51,900 | 1,315 |
| 2014-11-26 | 1,320 | 1,347 | 1,310 | 1,336 | 86,300 | 1,336 |
| 2014-11-25 | 1,330 | 1,333 | 1,306 | 1,320 | 255,300 | 1,320 |
| 2014-11-21 | 1,305 | 1,330 | 1,301 | 1,323 | 65,900 | 1,323 |
| 2014-11-20 | 1,297 | 1,312 | 1,297 | 1,306 | 52,500 | 1,306 |
| 2014-11-19 | 1,310 | 1,312 | 1,292 | 1,296 | 45,500 | 1,296 |
| 2014-11-18 | 1,281 | 1,305 | 1,281 | 1,302 | 55,700 | 1,302 |
| 2014-11-17 | 1,313 | 1,318 | 1,280 | 1,281 | 66,000 | 1,281 |
| 2014-11-14 | 1,330 | 1,339 | 1,305 | 1,313 | 68,700 | 1,313 |
| 2014-11-13 | 1,320 | 1,329 | 1,298 | 1,327 | 66,000 | 1,327 |
| 2014-11-12 | 1,325 | 1,335 | 1,312 | 1,323 | 75,700 | 1,323 |
| 2014-11-11 | 1,327 | 1,338 | 1,309 | 1,311 | 79,600 | 1,311 |
| 2014-11-10 | 1,304 | 1,333 | 1,299 | 1,326 | 87,100 | 1,326 |
| 2014-11-07 | 1,295 | 1,309 | 1,263 | 1,304 | 91,800 | 1,304 |
| 2014-11-06 | 1,318 | 1,328 | 1,290 | 1,315 | 100,100 | 1,315 |
| 2014-11-05 | 1,304 | 1,321 | 1,295 | 1,316 | 79,200 | 1,316 |
| 2014-11-04 | 1,280 | 1,340 | 1,280 | 1,321 | 238,600 | 1,321 |
| 2014-10-31 | 1,255 | 1,279 | 1,249 | 1,263 | 108,300 | 1,263 |
| 2014-10-30 | 1,238 | 1,259 | 1,238 | 1,244 | 77,100 | 1,244 |
| 2014-10-29 | 1,235 | 1,263 | 1,235 | 1,263 | 63,700 | 1,263 |
| 2014-10-28 | 1,231 | 1,249 | 1,230 | 1,231 | 41,300 | 1,231 |
| 2014-10-27 | 1,256 | 1,256 | 1,238 | 1,241 | 36,400 | 1,241 |
| 2014-10-24 | 1,273 | 1,273 | 1,254 | 1,257 | 30,400 | 1,257 |
| 2014-10-23 | 1,240 | 1,267 | 1,240 | 1,262 | 51,700 | 1,262 |
| 2014-10-22 | 1,220 | 1,263 | 1,213 | 1,259 | 92,000 | 1,259 |
| 2014-10-21 | 1,241 | 1,243 | 1,202 | 1,208 | 63,500 | 1,208 |
| 2014-10-20 | 1,220 | 1,241 | 1,220 | 1,240 | 65,500 | 1,240 |
| 2014-10-17 | 1,210 | 1,221 | 1,198 | 1,202 | 100,300 | 1,202 |
| 2014-10-16 | 1,212 | 1,213 | 1,204 | 1,204 | 99,900 | 1,204 |
| 2014-10-15 | 1,241 | 1,241 | 1,217 | 1,226 | 78,200 | 1,226 |
| 2014-10-14 | 1,240 | 1,254 | 1,211 | 1,225 | 125,200 | 1,225 |
| 2014-10-10 | 1,270 | 1,270 | 1,240 | 1,256 | 212,700 | 1,256 |
| 2014-10-09 | 1,297 | 1,309 | 1,273 | 1,281 | 220,500 | 1,281 |
| 2014-10-08 | 1,300 | 1,301 | 1,258 | 1,273 | 409,300 | 1,273 |
| 2014-10-07 | 1,252 | 1,254 | 1,241 | 1,243 | 129,300 | 1,243 |
| 2014-10-06 | 1,261 | 1,276 | 1,250 | 1,257 | 91,900 | 1,257 |
| 2014-10-03 | 1,245 | 1,271 | 1,245 | 1,257 | 101,800 | 1,257 |
| 2014-10-02 | 1,249 | 1,254 | 1,245 | 1,249 | 217,200 | 1,249 |
| 2014-10-01 | 1,271 | 1,274 | 1,250 | 1,256 | 197,900 | 1,256 |
| 2014-09-30 | 1,296 | 1,304 | 1,261 | 1,279 | 512,300 | 1,279 |
| 2014-09-29 | 1,430 | 1,430 | 1,375 | 1,376 | 164,000 | 1,376 |
| 2014-09-26 | 1,420 | 1,436 | 1,402 | 1,430 | 101,800 | 1,430 |
| 2014-09-25 | 1,450 | 1,455 | 1,445 | 1,454 | 164,700 | 1,454 |
| 2014-09-24 | 1,440 | 1,460 | 1,436 | 1,441 | 126,000 | 1,441 |
| 2014-09-22 | 1,448 | 1,448 | 1,440 | 1,444 | 92,500 | 1,444 |
| 2014-09-19 | 1,447 | 1,447 | 1,434 | 1,442 | 85,500 | 1,442 |
| 2014-09-18 | 1,450 | 1,453 | 1,430 | 1,450 | 87,000 | 1,450 |
| 2014-09-17 | 1,473 | 1,474 | 1,425 | 1,432 | 194,800 | 1,432 |
| 2014-09-16 | 1,415 | 1,470 | 1,411 | 1,467 | 359,000 | 1,467 |
| 2014-09-12 | 1,376 | 1,407 | 1,375 | 1,403 | 180,200 | 1,403 |
| 2014-09-11 | 1,362 | 1,381 | 1,362 | 1,372 | 56,300 | 1,372 |
| 2014-09-10 | 1,365 | 1,369 | 1,351 | 1,360 | 89,800 | 1,360 |
| 2014-09-09 | 1,381 | 1,390 | 1,362 | 1,371 | 81,200 | 1,371 |
| 2014-09-08 | 1,383 | 1,389 | 1,371 | 1,375 | 126,700 | 1,375 |
| 2014-09-05 | 1,363 | 1,373 | 1,357 | 1,373 | 55,000 | 1,373 |
| 2014-09-04 | 1,367 | 1,374 | 1,353 | 1,359 | 68,200 | 1,359 |
| 2014-09-03 | 1,376 | 1,378 | 1,362 | 1,363 | 52,300 | 1,363 |
| 2014-09-02 | 1,376 | 1,380 | 1,365 | 1,369 | 119,200 | 1,369 |
| 2014-09-01 | 1,377 | 1,378 | 1,357 | 1,361 | 97,300 | 1,361 |
| 2014-08-29 | 1,378 | 1,382 | 1,360 | 1,370 | 107,600 | 1,370 |
| 2014-08-28 | 1,381 | 1,385 | 1,373 | 1,378 | 109,700 | 1,378 |
| 2014-08-27 | 1,355 | 1,378 | 1,353 | 1,377 | 95,300 | 1,377 |
| 2014-08-26 | 1,364 | 1,365 | 1,345 | 1,347 | 105,600 | 1,347 |
| 2014-08-25 | 1,365 | 1,365 | 1,343 | 1,356 | 76,900 | 1,356 |
| 2014-08-22 | 1,350 | 1,370 | 1,323 | 1,340 | 156,300 | 1,340 |
| 2014-08-21 | 1,322 | 1,344 | 1,322 | 1,341 | 114,800 | 1,341 |
| 2014-08-20 | 1,286 | 1,323 | 1,286 | 1,320 | 142,700 | 1,320 |
| 2014-08-19 | 1,272 | 1,278 | 1,266 | 1,275 | 114,900 | 1,275 |
| 2014-08-18 | 1,260 | 1,279 | 1,252 | 1,266 | 147,200 | 1,266 |
| 2014-08-15 | 1,260 | 1,263 | 1,250 | 1,252 | 172,200 | 1,252 |
| 2014-08-14 | 1,253 | 1,263 | 1,252 | 1,259 | 116,400 | 1,259 |
| 2014-08-13 | 1,258 | 1,258 | 1,251 | 1,251 | 94,100 | 1,251 |
| 2014-08-12 | 1,263 | 1,282 | 1,257 | 1,265 | 72,000 | 1,265 |
| 2014-08-11 | 1,281 | 1,288 | 1,260 | 1,265 | 96,400 | 1,265 |
| 2014-08-08 | 1,253 | 1,280 | 1,245 | 1,253 | 191,300 | 1,253 |
| 2014-08-07 | 1,282 | 1,285 | 1,253 | 1,260 | 156,700 | 1,260 |
| 2014-08-06 | 1,301 | 1,301 | 1,281 | 1,282 | 155,100 | 1,282 |
| 2014-08-05 | 1,324 | 1,328 | 1,303 | 1,305 | 172,900 | 1,305 |
| 2014-08-04 | 1,330 | 1,334 | 1,323 | 1,328 | 187,900 | 1,328 |
| 2014-08-01 | 1,327 | 1,359 | 1,320 | 1,343 | 253,300 | 1,343 |
| 2014-07-31 | 1,423 | 1,427 | 1,412 | 1,417 | 63,000 | 1,417 |
| 2014-07-30 | 1,438 | 1,438 | 1,411 | 1,420 | 67,000 | 1,420 |
| 2014-07-29 | 1,432 | 1,450 | 1,423 | 1,437 | 84,200 | 1,437 |
| 2014-07-28 | 1,424 | 1,431 | 1,414 | 1,429 | 55,200 | 1,429 |
| 2014-07-25 | 1,429 | 1,429 | 1,398 | 1,424 | 102,200 | 1,424 |
| 2014-07-24 | 1,394 | 1,418 | 1,393 | 1,407 | 98,200 | 1,407 |
| 2014-07-23 | 1,401 | 1,412 | 1,393 | 1,397 | 64,600 | 1,397 |
| 2014-07-22 | 1,402 | 1,419 | 1,392 | 1,399 | 93,600 | 1,399 |
| 2014-07-18 | 1,410 | 1,410 | 1,389 | 1,401 | 145,900 | 1,401 |
| 2014-07-17 | 1,453 | 1,461 | 1,431 | 1,433 | 78,600 | 1,433 |
| 2014-07-16 | 1,453 | 1,478 | 1,452 | 1,453 | 52,300 | 1,453 |
| 2014-07-15 | 1,466 | 1,468 | 1,455 | 1,457 | 95,100 | 1,457 |
| 2014-07-14 | 1,482 | 1,489 | 1,455 | 1,466 | 119,000 | 1,466 |
| 2014-07-11 | 1,495 | 1,499 | 1,465 | 1,492 | 131,700 | 1,492 |
| 2014-07-10 | 1,510 | 1,515 | 1,500 | 1,500 | 73,100 | 1,500 |
| 2014-07-09 | 1,505 | 1,518 | 1,502 | 1,504 | 79,300 | 1,504 |
| 2014-07-08 | 1,509 | 1,523 | 1,501 | 1,511 | 82,700 | 1,511 |
| 2014-07-07 | 1,516 | 1,522 | 1,510 | 1,514 | 86,900 | 1,514 |
| 2014-07-04 | 1,519 | 1,519 | 1,504 | 1,505 | 61,900 | 1,505 |
| 2014-07-03 | 1,511 | 1,515 | 1,504 | 1,507 | 82,300 | 1,507 |
| 2014-07-02 | 1,521 | 1,526 | 1,508 | 1,520 | 91,400 | 1,520 |
| 2014-07-01 | 1,540 | 1,542 | 1,505 | 1,508 | 142,100 | 1,508 |
| 2014-06-30 | 1,511 | 1,536 | 1,509 | 1,527 | 145,600 | 1,527 |
| 2014-06-27 | 1,506 | 1,509 | 1,474 | 1,497 | 95,800 | 1,497 |
| 2014-06-26 | 1,507 | 1,514 | 1,503 | 1,503 | 73,000 | 1,503 |
| 2014-06-25 | 1,522 | 1,528 | 1,505 | 1,505 | 101,400 | 1,505 |
| 2014-06-24 | 1,531 | 1,533 | 1,500 | 1,522 | 182,000 | 1,522 |
| 2014-06-23 | 1,506 | 1,595 | 1,506 | 1,538 | 340,900 | 1,538 |
| 2014-06-20 | 1,521 | 1,525 | 1,491 | 1,509 | 305,300 | 1,509 |
| 2014-06-19 | 1,530 | 1,544 | 1,520 | 1,535 | 184,200 | 1,535 |
| 2014-06-18 | 1,551 | 1,560 | 1,506 | 1,546 | 262,600 | 1,546 |
| 2014-06-17 | 1,450 | 1,563 | 1,449 | 1,540 | 678,000 | 1,540 |
| 2014-06-16 | 1,409 | 1,449 | 1,402 | 1,429 | 165,400 | 1,429 |
| 2014-06-13 | 1,388 | 1,408 | 1,380 | 1,397 | 116,700 | 1,397 |
| 2014-06-12 | 1,401 | 1,413 | 1,393 | 1,399 | 117,300 | 1,399 |
| 2014-06-11 | 1,389 | 1,418 | 1,379 | 1,415 | 139,000 | 1,415 |
| 2014-06-10 | 1,416 | 1,444 | 1,393 | 1,399 | 208,200 | 1,399 |
| 2014-06-09 | 1,392 | 1,447 | 1,383 | 1,413 | 318,700 | 1,413 |
| 2014-06-06 | 1,371 | 1,392 | 1,358 | 1,372 | 98,100 | 1,372 |
| 2014-06-05 | 1,405 | 1,405 | 1,360 | 1,369 | 131,000 | 1,369 |
| 2014-06-04 | 1,410 | 1,419 | 1,391 | 1,395 | 128,600 | 1,395 |
| 2014-06-03 | 1,417 | 1,418 | 1,408 | 1,409 | 100,900 | 1,409 |
| 2014-06-02 | 1,425 | 1,425 | 1,402 | 1,408 | 124,000 | 1,408 |
| 2014-05-30 | 1,415 | 1,416 | 1,407 | 1,415 | 48,100 | 1,415 |
| 2014-05-29 | 1,410 | 1,412 | 1,396 | 1,407 | 53,100 | 1,407 |
| 2014-05-28 | 1,416 | 1,418 | 1,394 | 1,403 | 56,400 | 1,403 |
| 2014-05-27 | 1,385 | 1,416 | 1,385 | 1,393 | 80,600 | 1,393 |
| 2014-05-26 | 1,383 | 1,386 | 1,365 | 1,379 | 72,100 | 1,379 |
| 2014-05-23 | 1,360 | 1,383 | 1,353 | 1,375 | 87,100 | 1,375 |
| 2014-05-22 | 1,324 | 1,348 | 1,322 | 1,342 | 64,700 | 1,342 |
| 2014-05-21 | 1,303 | 1,319 | 1,303 | 1,318 | 56,200 | 1,318 |
| 2014-05-20 | 1,311 | 1,327 | 1,305 | 1,313 | 75,000 | 1,313 |
| 2014-05-19 | 1,370 | 1,371 | 1,319 | 1,324 | 140,700 | 1,324 |
| 2014-05-16 | 1,377 | 1,387 | 1,368 | 1,373 | 128,900 | 1,373 |
| 2014-05-15 | 1,399 | 1,399 | 1,372 | 1,397 | 87,500 | 1,397 |
| 2014-05-14 | 1,376 | 1,427 | 1,376 | 1,413 | 266,500 | 1,413 |
| 2014-05-13 | 1,400 | 1,405 | 1,375 | 1,376 | 173,200 | 1,376 |
| 2014-05-12 | 1,439 | 1,445 | 1,393 | 1,400 | 271,000 | 1,400 |
| 2014-05-09 | 1,472 | 1,475 | 1,440 | 1,446 | 165,000 | 1,446 |
| 2014-05-08 | 1,483 | 1,489 | 1,470 | 1,472 | 147,600 | 1,472 |
| 2014-05-07 | 1,515 | 1,518 | 1,476 | 1,481 | 293,900 | 1,481 |
| 2014-05-02 | 1,539 | 1,553 | 1,506 | 1,514 | 324,000 | 1,514 |
| 2014-05-01 | 1,620 | 1,627 | 1,502 | 1,539 | 416,900 | 1,539 |
| 2014-04-30 | 1,727 | 1,727 | 1,592 | 1,620 | 490,600 | 1,620 |
| 2014-04-28 | 1,755 | 1,761 | 1,716 | 1,728 | 200,800 | 1,728 |
| 2014-04-25 | 1,760 | 1,778 | 1,750 | 1,751 | 118,700 | 1,751 |
| 2014-04-24 | 1,763 | 1,792 | 1,756 | 1,759 | 95,000 | 1,759 |
| 2014-04-23 | 1,771 | 1,791 | 1,751 | 1,759 | 84,500 | 1,759 |
| 2014-04-22 | 1,797 | 1,803 | 1,779 | 1,779 | 41,900 | 1,779 |
| 2014-04-21 | 1,794 | 1,806 | 1,788 | 1,792 | 72,100 | 1,792 |
| 2014-04-18 | 1,814 | 1,821 | 1,793 | 1,800 | 96,100 | 1,800 |
| 2014-04-17 | 1,847 | 1,859 | 1,811 | 1,812 | 153,100 | 1,812 |
| 2014-04-16 | 1,910 | 1,925 | 1,841 | 1,848 | 169,800 | 1,848 |
| 2014-04-15 | 1,899 | 1,946 | 1,898 | 1,931 | 139,300 | 1,931 |
| 2014-04-14 | 1,819 | 1,902 | 1,819 | 1,879 | 73,000 | 1,879 |
| 2014-04-11 | 1,820 | 1,845 | 1,805 | 1,819 | 152,400 | 1,819 |
| 2014-04-10 | 1,835 | 1,870 | 1,833 | 1,842 | 72,100 | 1,842 |
| 2014-04-09 | 1,833 | 1,888 | 1,823 | 1,823 | 116,300 | 1,823 |
| 2014-04-08 | 1,875 | 1,878 | 1,834 | 1,835 | 111,900 | 1,835 |
| 2014-04-07 | 1,932 | 1,932 | 1,874 | 1,876 | 108,300 | 1,876 |
| 2014-04-04 | 1,921 | 1,963 | 1,921 | 1,945 | 95,600 | 1,945 |
| 2014-04-03 | 1,931 | 1,962 | 1,916 | 1,924 | 62,400 | 1,924 |
| 2014-04-02 | 1,950 | 1,950 | 1,930 | 1,931 | 54,700 | 1,931 |
| 2014-04-01 | 1,940 | 1,962 | 1,921 | 1,950 | 103,400 | 1,950 |
| 2014-03-31 | 1,940 | 1,946 | 1,917 | 1,927 | 78,500 | 1,927 |
| 2014-03-28 | 1,910 | 1,928 | 1,890 | 1,911 | 86,700 | 1,911 |
| 2014-03-27 | 1,880 | 1,952 | 1,871 | 1,942 | 90,200 | 1,942 |
| 2014-03-26 | 1,977 | 1,977 | 1,928 | 1,967 | 51,900 | 1,967 |
| 2014-03-25 | 1,923 | 1,981 | 1,868 | 1,937 | 80,800 | 1,937 |
| 2014-03-24 | 1,910 | 1,980 | 1,904 | 1,959 | 160,600 | 1,959 |
| 2014-03-20 | 1,911 | 1,921 | 1,853 | 1,863 | 46,700 | 1,863 |
| 2014-03-19 | 1,917 | 1,947 | 1,894 | 1,930 | 56,800 | 1,930 |
| 2014-03-18 | 1,860 | 1,912 | 1,860 | 1,892 | 52,300 | 1,892 |
| 2014-03-17 | 1,891 | 1,894 | 1,818 | 1,826 | 144,600 | 1,826 |
| 2014-03-14 | 1,924 | 1,936 | 1,891 | 1,891 | 105,100 | 1,891 |
| 2014-03-13 | 2,021 | 2,025 | 1,953 | 1,953 | 96,000 | 1,953 |
| 2014-03-12 | 2,057 | 2,057 | 2,004 | 2,010 | 51,000 | 2,010 |
| 2014-03-11 | 2,016 | 2,069 | 2,012 | 2,066 | 44,800 | 2,066 |
| 2014-03-10 | 2,060 | 2,068 | 2,027 | 2,031 | 41,500 | 2,031 |
| 2014-03-07 | 2,066 | 2,091 | 2,060 | 2,069 | 37,400 | 2,069 |
| 2014-03-06 | 2,070 | 2,073 | 2,028 | 2,066 | 30,500 | 2,066 |
| 2014-03-05 | 2,080 | 2,093 | 2,059 | 2,061 | 25,200 | 2,061 |
| 2014-03-04 | 2,024 | 2,098 | 2,015 | 2,074 | 61,600 | 2,074 |
| 2014-03-03 | 2,029 | 2,041 | 2,008 | 2,024 | 44,100 | 2,024 |
| 2014-02-28 | 2,086 | 2,089 | 2,045 | 2,079 | 56,100 | 2,079 |
| 2014-02-27 | 2,080 | 2,086 | 2,050 | 2,080 | 97,900 | 2,080 |
| 2014-02-26 | 2,060 | 2,082 | 2,025 | 2,075 | 47,400 | 2,075 |
| 2014-02-25 | 2,071 | 2,080 | 2,048 | 2,074 | 41,100 | 2,074 |
| 2014-02-24 | 2,063 | 2,085 | 2,039 | 2,071 | 47,900 | 2,071 |
| 2014-02-21 | 2,050 | 2,071 | 2,031 | 2,066 | 54,800 | 2,066 |
| 2014-02-20 | 2,030 | 2,069 | 2,005 | 2,051 | 75,400 | 2,051 |
| 2014-02-19 | 2,035 | 2,065 | 2,021 | 2,060 | 124,400 | 2,060 |
| 2014-02-18 | 1,988 | 2,042 | 1,968 | 2,035 | 112,500 | 2,035 |
| 2014-02-17 | 2,016 | 2,019 | 1,981 | 1,992 | 40,300 | 1,992 |
| 2014-02-14 | 2,049 | 2,051 | 1,959 | 2,020 | 69,000 | 2,020 |
| 2014-02-13 | 2,075 | 2,080 | 2,033 | 2,052 | 39,100 | 2,052 |
| 2014-02-12 | 2,067 | 2,087 | 2,048 | 2,075 | 96,600 | 2,075 |
| 2014-02-10 | 2,010 | 2,071 | 2,009 | 2,054 | 118,400 | 2,054 |
| 2014-02-07 | 1,954 | 2,003 | 1,941 | 1,999 | 158,200 | 1,999 |
| 2014-02-06 | 1,910 | 1,969 | 1,910 | 1,954 | 70,600 | 1,954 |
| 2014-02-05 | 1,901 | 1,945 | 1,894 | 1,915 | 125,200 | 1,915 |
| 2014-02-04 | 1,910 | 1,950 | 1,881 | 1,892 | 219,000 | 1,892 |
| 2014-02-03 | 1,860 | 2,007 | 1,843 | 2,000 | 347,700 | 2,000 |
| 2014-01-31 | 1,855 | 1,867 | 1,819 | 1,856 | 89,800 | 1,856 |
| 2014-01-30 | 1,855 | 1,855 | 1,824 | 1,831 | 93,300 | 1,831 |
| 2014-01-29 | 1,890 | 1,890 | 1,866 | 1,879 | 70,000 | 1,879 |
| 2014-01-28 | 1,860 | 1,910 | 1,860 | 1,867 | 176,700 | 1,867 |
| 2014-01-27 | 1,970 | 1,970 | 1,850 | 1,857 | 328,100 | 1,857 |
| 2014-01-24 | 2,024 | 2,034 | 1,981 | 1,988 | 214,300 | 1,988 |
| 2014-01-23 | 2,038 | 2,055 | 2,024 | 2,035 | 117,500 | 2,035 |
| 2014-01-22 | 2,026 | 2,052 | 2,024 | 2,038 | 145,900 | 2,038 |
| 2014-01-21 | 2,059 | 2,070 | 2,020 | 2,025 | 141,000 | 2,025 |
| 2014-01-20 | 2,055 | 2,082 | 2,036 | 2,060 | 90,800 | 2,060 |
| 2014-01-17 | 2,066 | 2,079 | 2,035 | 2,060 | 99,600 | 2,060 |
| 2014-01-16 | 2,104 | 2,124 | 2,073 | 2,081 | 99,600 | 2,081 |
| 2014-01-15 | 2,140 | 2,166 | 2,100 | 2,109 | 106,800 | 2,109 |
| 2014-01-14 | 2,084 | 2,150 | 2,052 | 2,140 | 154,900 | 2,140 |
| 2014-01-10 | 2,084 | 2,145 | 2,067 | 2,134 | 180,200 | 2,134 |
| 2014-01-09 | 2,075 | 2,085 | 2,053 | 2,066 | 63,300 | 2,066 |
| 2014-01-08 | 2,046 | 2,074 | 2,046 | 2,065 | 35,600 | 2,065 |
| 2014-01-07 | 2,099 | 2,103 | 2,032 | 2,033 | 88,200 | 2,033 |
| 2014-01-06 | 2,100 | 2,125 | 2,095 | 2,109 | 78,100 | 2,109 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
