6952 カシオ計算機(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 | 1,907 | 1,910 | 1,858 | 1,861 | 1,600,000 | 1,861 |
| 2014-12-29 | 1,914 | 1,934 | 1,894 | 1,906 | 2,119,200 | 1,906 |
| 2014-12-26 | 1,900 | 1,910 | 1,874 | 1,902 | 1,013,500 | 1,902 |
| 2014-12-25 | 1,880 | 1,898 | 1,843 | 1,895 | 1,449,800 | 1,895 |
| 2014-12-24 | 1,905 | 1,913 | 1,891 | 1,907 | 1,713,300 | 1,907 |
| 2014-12-22 | 1,895 | 1,900 | 1,852 | 1,870 | 2,407,000 | 1,870 |
| 2014-12-19 | 1,918 | 1,919 | 1,856 | 1,893 | 3,452,600 | 1,893 |
| 2014-12-18 | 1,974 | 1,974 | 1,883 | 1,892 | 4,410,400 | 1,892 |
| 2014-12-17 | 1,889 | 1,919 | 1,881 | 1,909 | 2,383,900 | 1,909 |
| 2014-12-16 | 1,910 | 1,935 | 1,882 | 1,899 | 2,952,000 | 1,899 |
| 2014-12-15 | 1,893 | 1,989 | 1,876 | 1,952 | 3,488,000 | 1,952 |
| 2014-12-12 | 1,898 | 1,950 | 1,895 | 1,916 | 4,301,700 | 1,916 |
| 2014-12-11 | 1,850 | 1,888 | 1,845 | 1,870 | 2,116,400 | 1,870 |
| 2014-12-10 | 1,896 | 1,918 | 1,882 | 1,901 | 2,561,300 | 1,901 |
| 2014-12-09 | 1,925 | 1,977 | 1,920 | 1,936 | 2,445,000 | 1,936 |
| 2014-12-08 | 1,990 | 2,026 | 1,949 | 1,961 | 3,738,800 | 1,961 |
| 2014-12-05 | 1,980 | 2,000 | 1,934 | 1,978 | 3,092,000 | 1,978 |
| 2014-12-04 | 1,931 | 1,995 | 1,931 | 1,972 | 6,131,200 | 1,972 |
| 2014-12-03 | 1,909 | 1,910 | 1,872 | 1,886 | 3,504,800 | 1,886 |
| 2014-12-02 | 1,811 | 1,883 | 1,807 | 1,866 | 3,727,000 | 1,866 |
| 2014-12-01 | 1,780 | 1,819 | 1,778 | 1,814 | 2,743,800 | 1,814 |
| 2014-11-28 | 1,768 | 1,819 | 1,765 | 1,794 | 3,573,500 | 1,794 |
| 2014-11-27 | 1,775 | 1,780 | 1,744 | 1,751 | 1,792,800 | 1,751 |
| 2014-11-26 | 1,749 | 1,778 | 1,741 | 1,766 | 2,671,800 | 1,766 |
| 2014-11-25 | 1,743 | 1,753 | 1,726 | 1,745 | 3,586,800 | 1,745 |
| 2014-11-21 | 1,725 | 1,735 | 1,686 | 1,728 | 5,945,400 | 1,728 |
| 2014-11-20 | 1,649 | 1,687 | 1,646 | 1,680 | 3,691,700 | 1,680 |
| 2014-11-19 | 1,606 | 1,632 | 1,594 | 1,619 | 2,513,400 | 1,619 |
| 2014-11-18 | 1,612 | 1,616 | 1,586 | 1,613 | 2,493,300 | 1,613 |
| 2014-11-17 | 1,630 | 1,647 | 1,565 | 1,578 | 3,705,400 | 1,578 |
| 2014-11-14 | 1,680 | 1,685 | 1,611 | 1,630 | 4,545,000 | 1,630 |
| 2014-11-13 | 1,662 | 1,679 | 1,646 | 1,657 | 2,605,500 | 1,657 |
| 2014-11-12 | 1,716 | 1,722 | 1,661 | 1,672 | 3,891,000 | 1,672 |
| 2014-11-11 | 1,708 | 1,719 | 1,700 | 1,706 | 2,211,900 | 1,706 |
| 2014-11-10 | 1,691 | 1,715 | 1,686 | 1,707 | 2,066,000 | 1,707 |
| 2014-11-07 | 1,722 | 1,729 | 1,675 | 1,690 | 2,735,900 | 1,690 |
| 2014-11-06 | 1,711 | 1,744 | 1,705 | 1,714 | 2,072,500 | 1,714 |
| 2014-11-05 | 1,728 | 1,734 | 1,702 | 1,711 | 3,456,500 | 1,711 |
| 2014-11-04 | 1,807 | 1,809 | 1,725 | 1,728 | 4,963,700 | 1,728 |
| 2014-10-31 | 1,764 | 1,786 | 1,682 | 1,727 | 9,630,900 | 1,727 |
| 2014-10-30 | 1,805 | 1,820 | 1,783 | 1,817 | 2,922,300 | 1,817 |
| 2014-10-29 | 1,763 | 1,798 | 1,760 | 1,776 | 1,851,900 | 1,776 |
| 2014-10-28 | 1,744 | 1,758 | 1,731 | 1,758 | 1,121,700 | 1,758 |
| 2014-10-27 | 1,756 | 1,756 | 1,729 | 1,748 | 1,360,900 | 1,748 |
| 2014-10-24 | 1,750 | 1,758 | 1,719 | 1,726 | 1,195,600 | 1,726 |
| 2014-10-23 | 1,715 | 1,734 | 1,698 | 1,724 | 1,036,600 | 1,724 |
| 2014-10-22 | 1,717 | 1,739 | 1,705 | 1,725 | 1,519,000 | 1,725 |
| 2014-10-21 | 1,724 | 1,729 | 1,680 | 1,681 | 1,670,300 | 1,681 |
| 2014-10-20 | 1,693 | 1,730 | 1,690 | 1,729 | 1,797,500 | 1,729 |
| 2014-10-17 | 1,666 | 1,685 | 1,639 | 1,649 | 2,573,200 | 1,649 |
| 2014-10-16 | 1,594 | 1,679 | 1,592 | 1,673 | 4,655,000 | 1,673 |
| 2014-10-15 | 1,603 | 1,659 | 1,600 | 1,654 | 3,076,300 | 1,654 |
| 2014-10-14 | 1,547 | 1,591 | 1,534 | 1,586 | 2,762,800 | 1,586 |
| 2014-10-10 | 1,567 | 1,615 | 1,555 | 1,593 | 3,608,700 | 1,593 |
| 2014-10-09 | 1,653 | 1,673 | 1,623 | 1,627 | 1,712,200 | 1,627 |
| 2014-10-08 | 1,636 | 1,666 | 1,634 | 1,661 | 1,899,300 | 1,661 |
| 2014-10-07 | 1,655 | 1,703 | 1,652 | 1,684 | 2,125,400 | 1,684 |
| 2014-10-06 | 1,722 | 1,725 | 1,669 | 1,672 | 3,440,600 | 1,672 |
| 2014-10-03 | 1,680 | 1,709 | 1,663 | 1,709 | 1,977,500 | 1,709 |
| 2014-10-02 | 1,738 | 1,742 | 1,680 | 1,685 | 3,168,100 | 1,685 |
| 2014-10-01 | 1,807 | 1,813 | 1,771 | 1,772 | 1,948,600 | 1,772 |
| 2014-09-30 | 1,806 | 1,847 | 1,801 | 1,828 | 4,052,400 | 1,828 |
| 2014-09-29 | 1,790 | 1,800 | 1,782 | 1,799 | 2,123,100 | 1,799 |
| 2014-09-26 | 1,758 | 1,792 | 1,757 | 1,768 | 2,222,600 | 1,768 |
| 2014-09-25 | 1,775 | 1,796 | 1,748 | 1,792 | 2,895,200 | 1,792 |
| 2014-09-24 | 1,760 | 1,773 | 1,736 | 1,762 | 1,935,100 | 1,762 |
| 2014-09-22 | 1,763 | 1,767 | 1,744 | 1,764 | 1,244,700 | 1,764 |
| 2014-09-19 | 1,755 | 1,763 | 1,738 | 1,750 | 2,208,200 | 1,750 |
| 2014-09-18 | 1,758 | 1,759 | 1,727 | 1,747 | 2,164,400 | 1,747 |
| 2014-09-17 | 1,724 | 1,744 | 1,711 | 1,740 | 1,982,300 | 1,740 |
| 2014-09-16 | 1,713 | 1,726 | 1,701 | 1,711 | 1,562,700 | 1,711 |
| 2014-09-12 | 1,738 | 1,746 | 1,704 | 1,715 | 4,046,300 | 1,715 |
| 2014-09-11 | 1,750 | 1,780 | 1,731 | 1,744 | 3,868,700 | 1,744 |
| 2014-09-10 | 1,725 | 1,730 | 1,664 | 1,726 | 6,228,500 | 1,726 |
| 2014-09-09 | 1,765 | 1,782 | 1,732 | 1,734 | 2,654,800 | 1,734 |
| 2014-09-08 | 1,837 | 1,856 | 1,737 | 1,759 | 5,245,600 | 1,759 |
| 2014-09-05 | 1,873 | 1,882 | 1,821 | 1,835 | 2,619,700 | 1,835 |
| 2014-09-04 | 1,892 | 1,898 | 1,845 | 1,850 | 2,874,100 | 1,850 |
| 2014-09-03 | 1,888 | 1,914 | 1,873 | 1,908 | 2,307,100 | 1,908 |
| 2014-09-02 | 1,868 | 1,874 | 1,848 | 1,861 | 2,073,000 | 1,861 |
| 2014-09-01 | 1,835 | 1,860 | 1,825 | 1,858 | 1,603,900 | 1,858 |
| 2014-08-29 | 1,831 | 1,841 | 1,800 | 1,812 | 2,663,600 | 1,812 |
| 2014-08-28 | 1,850 | 1,882 | 1,838 | 1,852 | 2,882,900 | 1,852 |
| 2014-08-27 | 1,869 | 1,880 | 1,848 | 1,855 | 2,804,000 | 1,855 |
| 2014-08-26 | 1,885 | 1,892 | 1,838 | 1,870 | 2,711,300 | 1,870 |
| 2014-08-25 | 1,820 | 1,884 | 1,818 | 1,880 | 2,675,500 | 1,880 |
| 2014-08-22 | 1,818 | 1,822 | 1,801 | 1,809 | 1,666,900 | 1,809 |
| 2014-08-21 | 1,807 | 1,813 | 1,793 | 1,810 | 1,803,600 | 1,810 |
| 2014-08-20 | 1,790 | 1,812 | 1,776 | 1,781 | 1,587,100 | 1,781 |
| 2014-08-19 | 1,799 | 1,799 | 1,777 | 1,791 | 1,952,100 | 1,791 |
| 2014-08-18 | 1,800 | 1,800 | 1,755 | 1,766 | 2,408,200 | 1,766 |
| 2014-08-15 | 1,823 | 1,827 | 1,784 | 1,791 | 2,903,000 | 1,791 |
| 2014-08-14 | 1,800 | 1,830 | 1,798 | 1,816 | 1,800,900 | 1,816 |
| 2014-08-13 | 1,793 | 1,799 | 1,782 | 1,798 | 1,521,000 | 1,798 |
| 2014-08-12 | 1,770 | 1,785 | 1,751 | 1,782 | 1,509,100 | 1,782 |
| 2014-08-11 | 1,730 | 1,772 | 1,723 | 1,767 | 1,792,700 | 1,767 |
| 2014-08-08 | 1,711 | 1,723 | 1,658 | 1,681 | 2,636,900 | 1,681 |
| 2014-08-07 | 1,745 | 1,759 | 1,703 | 1,732 | 1,626,200 | 1,732 |
| 2014-08-06 | 1,728 | 1,747 | 1,722 | 1,740 | 1,498,800 | 1,740 |
| 2014-08-05 | 1,766 | 1,774 | 1,743 | 1,749 | 2,187,900 | 1,749 |
| 2014-08-04 | 1,718 | 1,769 | 1,717 | 1,750 | 1,788,400 | 1,750 |
| 2014-08-01 | 1,730 | 1,735 | 1,642 | 1,726 | 4,098,500 | 1,726 |
| 2014-07-31 | 1,700 | 1,775 | 1,697 | 1,747 | 6,120,300 | 1,747 |
| 2014-07-30 | 1,618 | 1,625 | 1,600 | 1,621 | 1,721,300 | 1,621 |
| 2014-07-29 | 1,605 | 1,626 | 1,593 | 1,620 | 1,465,200 | 1,620 |
| 2014-07-28 | 1,597 | 1,607 | 1,581 | 1,588 | 1,443,900 | 1,588 |
| 2014-07-25 | 1,582 | 1,599 | 1,563 | 1,597 | 1,838,600 | 1,597 |
| 2014-07-24 | 1,621 | 1,631 | 1,578 | 1,581 | 2,076,900 | 1,581 |
| 2014-07-23 | 1,617 | 1,627 | 1,612 | 1,615 | 984,300 | 1,615 |
| 2014-07-22 | 1,608 | 1,628 | 1,608 | 1,617 | 1,422,000 | 1,617 |
| 2014-07-18 | 1,565 | 1,588 | 1,557 | 1,586 | 1,262,600 | 1,586 |
| 2014-07-17 | 1,602 | 1,610 | 1,589 | 1,597 | 1,857,000 | 1,597 |
| 2014-07-16 | 1,602 | 1,603 | 1,585 | 1,602 | 1,738,900 | 1,602 |
| 2014-07-15 | 1,601 | 1,610 | 1,572 | 1,602 | 2,915,800 | 1,602 |
| 2014-07-14 | 1,575 | 1,598 | 1,571 | 1,595 | 1,499,100 | 1,595 |
| 2014-07-11 | 1,553 | 1,577 | 1,552 | 1,575 | 2,883,700 | 1,575 |
| 2014-07-10 | 1,562 | 1,583 | 1,545 | 1,577 | 3,094,400 | 1,577 |
| 2014-07-09 | 1,578 | 1,580 | 1,532 | 1,557 | 4,022,600 | 1,557 |
| 2014-07-08 | 1,499 | 1,584 | 1,494 | 1,571 | 8,454,800 | 1,571 |
| 2014-07-07 | 1,485 | 1,487 | 1,456 | 1,462 | 1,815,000 | 1,462 |
| 2014-07-04 | 1,494 | 1,498 | 1,479 | 1,489 | 1,219,000 | 1,489 |
| 2014-07-03 | 1,476 | 1,500 | 1,472 | 1,485 | 1,746,700 | 1,485 |
| 2014-07-02 | 1,484 | 1,488 | 1,472 | 1,480 | 1,394,300 | 1,480 |
| 2014-07-01 | 1,479 | 1,490 | 1,469 | 1,476 | 1,857,500 | 1,476 |
| 2014-06-30 | 1,468 | 1,482 | 1,456 | 1,470 | 2,212,100 | 1,470 |
| 2014-06-27 | 1,510 | 1,519 | 1,464 | 1,474 | 2,554,100 | 1,474 |
| 2014-06-26 | 1,492 | 1,517 | 1,490 | 1,515 | 3,490,700 | 1,515 |
| 2014-06-25 | 1,474 | 1,489 | 1,467 | 1,484 | 1,058,900 | 1,484 |
| 2014-06-24 | 1,444 | 1,488 | 1,416 | 1,481 | 2,573,700 | 1,481 |
| 2014-06-23 | 1,477 | 1,484 | 1,455 | 1,461 | 1,702,500 | 1,461 |
| 2014-06-20 | 1,430 | 1,467 | 1,423 | 1,465 | 2,897,000 | 1,465 |
| 2014-06-19 | 1,430 | 1,443 | 1,416 | 1,434 | 1,685,700 | 1,434 |
| 2014-06-18 | 1,433 | 1,437 | 1,419 | 1,427 | 1,514,800 | 1,427 |
| 2014-06-17 | 1,429 | 1,431 | 1,411 | 1,418 | 1,802,800 | 1,418 |
| 2014-06-16 | 1,464 | 1,464 | 1,405 | 1,417 | 2,727,900 | 1,417 |
| 2014-06-13 | 1,451 | 1,470 | 1,441 | 1,464 | 2,740,300 | 1,464 |
| 2014-06-12 | 1,457 | 1,463 | 1,440 | 1,460 | 1,352,600 | 1,460 |
| 2014-06-11 | 1,461 | 1,484 | 1,456 | 1,471 | 1,496,900 | 1,471 |
| 2014-06-10 | 1,479 | 1,492 | 1,465 | 1,473 | 1,702,400 | 1,473 |
| 2014-06-09 | 1,468 | 1,491 | 1,467 | 1,484 | 1,789,900 | 1,484 |
| 2014-06-06 | 1,444 | 1,461 | 1,439 | 1,450 | 1,921,800 | 1,450 |
| 2014-06-05 | 1,444 | 1,450 | 1,423 | 1,438 | 2,231,200 | 1,438 |
| 2014-06-04 | 1,431 | 1,443 | 1,413 | 1,440 | 2,123,900 | 1,440 |
| 2014-06-03 | 1,400 | 1,425 | 1,397 | 1,417 | 2,576,500 | 1,417 |
| 2014-06-02 | 1,374 | 1,388 | 1,361 | 1,374 | 1,839,900 | 1,374 |
| 2014-05-30 | 1,390 | 1,390 | 1,353 | 1,355 | 2,961,100 | 1,355 |
| 2014-05-29 | 1,367 | 1,407 | 1,363 | 1,393 | 2,653,300 | 1,393 |
| 2014-05-28 | 1,350 | 1,374 | 1,338 | 1,369 | 2,163,500 | 1,369 |
| 2014-05-27 | 1,333 | 1,349 | 1,332 | 1,336 | 1,549,800 | 1,336 |
| 2014-05-26 | 1,332 | 1,338 | 1,300 | 1,333 | 2,516,200 | 1,333 |
| 2014-05-23 | 1,320 | 1,334 | 1,298 | 1,317 | 3,533,600 | 1,317 |
| 2014-05-22 | 1,271 | 1,323 | 1,268 | 1,312 | 2,982,900 | 1,312 |
| 2014-05-21 | 1,236 | 1,264 | 1,231 | 1,260 | 1,723,800 | 1,260 |
| 2014-05-20 | 1,266 | 1,269 | 1,230 | 1,246 | 1,728,000 | 1,246 |
| 2014-05-19 | 1,260 | 1,273 | 1,251 | 1,260 | 2,057,100 | 1,260 |
| 2014-05-16 | 1,247 | 1,255 | 1,235 | 1,253 | 1,539,800 | 1,253 |
| 2014-05-15 | 1,271 | 1,273 | 1,255 | 1,267 | 2,213,200 | 1,267 |
| 2014-05-14 | 1,257 | 1,275 | 1,241 | 1,268 | 1,737,500 | 1,268 |
| 2014-05-13 | 1,252 | 1,264 | 1,241 | 1,259 | 1,745,000 | 1,259 |
| 2014-05-12 | 1,235 | 1,252 | 1,222 | 1,230 | 1,748,200 | 1,230 |
| 2014-05-09 | 1,237 | 1,254 | 1,221 | 1,232 | 3,140,400 | 1,232 |
| 2014-05-08 | 1,263 | 1,271 | 1,225 | 1,240 | 4,217,200 | 1,240 |
| 2014-05-07 | 1,143 | 1,178 | 1,126 | 1,173 | 2,957,400 | 1,173 |
| 2014-05-02 | 1,171 | 1,176 | 1,157 | 1,173 | 1,614,400 | 1,173 |
| 2014-05-01 | 1,166 | 1,181 | 1,162 | 1,178 | 1,001,500 | 1,178 |
| 2014-04-30 | 1,187 | 1,200 | 1,164 | 1,166 | 1,315,000 | 1,166 |
| 2014-04-28 | 1,183 | 1,186 | 1,158 | 1,170 | 1,251,400 | 1,170 |
| 2014-04-25 | 1,195 | 1,206 | 1,183 | 1,191 | 1,148,300 | 1,191 |
| 2014-04-24 | 1,212 | 1,219 | 1,177 | 1,192 | 1,056,200 | 1,192 |
| 2014-04-23 | 1,194 | 1,211 | 1,182 | 1,209 | 1,464,500 | 1,209 |
| 2014-04-22 | 1,215 | 1,227 | 1,175 | 1,177 | 1,487,900 | 1,177 |
| 2014-04-21 | 1,225 | 1,231 | 1,192 | 1,203 | 1,425,800 | 1,203 |
| 2014-04-18 | 1,210 | 1,233 | 1,195 | 1,225 | 3,793,100 | 1,225 |
| 2014-04-17 | 1,154 | 1,174 | 1,153 | 1,167 | 1,384,300 | 1,167 |
| 2014-04-16 | 1,144 | 1,166 | 1,142 | 1,160 | 1,448,800 | 1,160 |
| 2014-04-15 | 1,132 | 1,134 | 1,122 | 1,126 | 1,568,700 | 1,126 |
| 2014-04-14 | 1,113 | 1,126 | 1,100 | 1,112 | 1,072,900 | 1,112 |
| 2014-04-11 | 1,123 | 1,134 | 1,112 | 1,123 | 2,177,100 | 1,123 |
| 2014-04-10 | 1,157 | 1,165 | 1,135 | 1,142 | 1,287,100 | 1,142 |
| 2014-04-09 | 1,178 | 1,180 | 1,131 | 1,134 | 2,577,100 | 1,134 |
| 2014-04-08 | 1,233 | 1,239 | 1,204 | 1,210 | 1,494,400 | 1,210 |
| 2014-04-07 | 1,216 | 1,233 | 1,216 | 1,228 | 1,140,600 | 1,228 |
| 2014-04-04 | 1,225 | 1,246 | 1,225 | 1,235 | 1,005,000 | 1,235 |
| 2014-04-03 | 1,235 | 1,246 | 1,217 | 1,236 | 1,814,800 | 1,236 |
| 2014-04-02 | 1,234 | 1,247 | 1,225 | 1,234 | 1,551,700 | 1,234 |
| 2014-04-01 | 1,231 | 1,248 | 1,224 | 1,232 | 1,754,600 | 1,232 |
| 2014-03-31 | 1,218 | 1,226 | 1,206 | 1,221 | 1,123,300 | 1,221 |
| 2014-03-28 | 1,190 | 1,209 | 1,177 | 1,206 | 1,760,300 | 1,206 |
| 2014-03-27 | 1,127 | 1,189 | 1,116 | 1,182 | 2,018,600 | 1,182 |
| 2014-03-26 | 1,127 | 1,159 | 1,124 | 1,157 | 1,964,200 | 1,157 |
| 2014-03-25 | 1,097 | 1,121 | 1,081 | 1,117 | 1,955,400 | 1,117 |
| 2014-03-24 | 1,153 | 1,159 | 1,120 | 1,127 | 1,747,200 | 1,127 |
| 2014-03-20 | 1,170 | 1,177 | 1,136 | 1,138 | 1,061,300 | 1,138 |
| 2014-03-19 | 1,170 | 1,179 | 1,140 | 1,159 | 1,186,600 | 1,159 |
| 2014-03-18 | 1,161 | 1,167 | 1,150 | 1,157 | 1,065,900 | 1,157 |
| 2014-03-17 | 1,133 | 1,146 | 1,129 | 1,137 | 800,000 | 1,137 |
| 2014-03-14 | 1,168 | 1,177 | 1,142 | 1,151 | 3,255,200 | 1,151 |
| 2014-03-13 | 1,197 | 1,217 | 1,181 | 1,205 | 1,142,200 | 1,205 |
| 2014-03-12 | 1,203 | 1,214 | 1,198 | 1,198 | 1,651,100 | 1,198 |
| 2014-03-11 | 1,210 | 1,234 | 1,204 | 1,233 | 1,562,500 | 1,233 |
| 2014-03-10 | 1,204 | 1,212 | 1,190 | 1,203 | 1,146,900 | 1,203 |
| 2014-03-07 | 1,178 | 1,204 | 1,171 | 1,201 | 1,296,100 | 1,201 |
| 2014-03-06 | 1,163 | 1,179 | 1,153 | 1,175 | 1,030,200 | 1,175 |
| 2014-03-05 | 1,155 | 1,166 | 1,146 | 1,157 | 838,500 | 1,157 |
| 2014-03-04 | 1,117 | 1,151 | 1,113 | 1,144 | 1,083,300 | 1,144 |
| 2014-03-03 | 1,143 | 1,147 | 1,121 | 1,136 | 1,063,600 | 1,136 |
| 2014-02-28 | 1,165 | 1,176 | 1,143 | 1,149 | 1,239,600 | 1,149 |
| 2014-02-27 | 1,149 | 1,169 | 1,137 | 1,161 | 1,204,800 | 1,161 |
| 2014-02-26 | 1,142 | 1,162 | 1,133 | 1,142 | 1,579,200 | 1,142 |
| 2014-02-25 | 1,165 | 1,175 | 1,158 | 1,170 | 981,200 | 1,170 |
| 2014-02-24 | 1,151 | 1,172 | 1,141 | 1,155 | 920,400 | 1,155 |
| 2014-02-21 | 1,126 | 1,160 | 1,121 | 1,156 | 1,099,200 | 1,156 |
| 2014-02-20 | 1,140 | 1,151 | 1,121 | 1,124 | 939,000 | 1,124 |
| 2014-02-19 | 1,153 | 1,164 | 1,145 | 1,157 | 881,400 | 1,157 |
| 2014-02-18 | 1,117 | 1,170 | 1,117 | 1,159 | 1,459,600 | 1,159 |
| 2014-02-17 | 1,104 | 1,126 | 1,085 | 1,115 | 1,154,000 | 1,115 |
| 2014-02-14 | 1,115 | 1,149 | 1,090 | 1,103 | 1,810,000 | 1,103 |
| 2014-02-13 | 1,129 | 1,137 | 1,116 | 1,118 | 1,020,700 | 1,118 |
| 2014-02-12 | 1,135 | 1,144 | 1,123 | 1,139 | 1,704,800 | 1,139 |
| 2014-02-10 | 1,108 | 1,124 | 1,094 | 1,122 | 1,460,700 | 1,122 |
| 2014-02-07 | 1,088 | 1,098 | 1,084 | 1,094 | 1,186,500 | 1,094 |
| 2014-02-06 | 1,068 | 1,072 | 1,050 | 1,054 | 1,422,600 | 1,054 |
| 2014-02-05 | 1,058 | 1,091 | 1,053 | 1,074 | 2,533,900 | 1,074 |
| 2014-02-04 | 1,078 | 1,085 | 1,039 | 1,039 | 2,850,600 | 1,039 |
| 2014-02-03 | 1,103 | 1,129 | 1,101 | 1,106 | 1,914,700 | 1,106 |
| 2014-01-31 | 1,156 | 1,160 | 1,102 | 1,122 | 3,838,600 | 1,122 |
| 2014-01-30 | 1,161 | 1,184 | 1,157 | 1,180 | 1,485,000 | 1,180 |
| 2014-01-29 | 1,183 | 1,218 | 1,174 | 1,216 | 1,507,200 | 1,216 |
| 2014-01-28 | 1,125 | 1,162 | 1,121 | 1,153 | 1,472,600 | 1,153 |
| 2014-01-27 | 1,130 | 1,143 | 1,121 | 1,135 | 1,942,000 | 1,135 |
| 2014-01-24 | 1,180 | 1,184 | 1,163 | 1,171 | 1,871,400 | 1,171 |
| 2014-01-23 | 1,216 | 1,231 | 1,198 | 1,199 | 1,496,800 | 1,199 |
| 2014-01-22 | 1,210 | 1,217 | 1,192 | 1,212 | 1,317,700 | 1,212 |
| 2014-01-21 | 1,199 | 1,225 | 1,196 | 1,212 | 1,503,900 | 1,212 |
| 2014-01-20 | 1,225 | 1,226 | 1,189 | 1,195 | 1,140,700 | 1,195 |
| 2014-01-17 | 1,203 | 1,219 | 1,191 | 1,215 | 1,706,600 | 1,215 |
| 2014-01-16 | 1,221 | 1,249 | 1,218 | 1,220 | 1,614,800 | 1,220 |
| 2014-01-15 | 1,221 | 1,225 | 1,210 | 1,222 | 1,321,800 | 1,222 |
| 2014-01-14 | 1,202 | 1,231 | 1,202 | 1,208 | 1,977,500 | 1,208 |
| 2014-01-10 | 1,237 | 1,247 | 1,221 | 1,242 | 2,709,500 | 1,242 |
| 2014-01-09 | 1,264 | 1,264 | 1,239 | 1,256 | 1,412,500 | 1,256 |
| 2014-01-08 | 1,252 | 1,263 | 1,242 | 1,263 | 1,710,300 | 1,263 |
| 2014-01-07 | 1,249 | 1,268 | 1,242 | 1,246 | 1,451,200 | 1,246 |
| 2014-01-06 | 1,269 | 1,280 | 1,233 | 1,251 | 2,752,800 | 1,251 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
