6961 (株)エンプラス 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 | 4,100 | 4,110 | 4,065 | 4,100 | 69,600 | 4,100 |
| 2014-12-29 | 4,145 | 4,145 | 4,070 | 4,125 | 79,700 | 4,125 |
| 2014-12-26 | 4,075 | 4,150 | 4,060 | 4,145 | 100,400 | 4,145 |
| 2014-12-25 | 4,200 | 4,220 | 4,030 | 4,065 | 369,000 | 4,065 |
| 2014-12-24 | 4,350 | 4,375 | 4,245 | 4,265 | 197,100 | 4,265 |
| 2014-12-22 | 4,270 | 4,340 | 4,270 | 4,320 | 148,000 | 4,320 |
| 2014-12-19 | 4,245 | 4,290 | 4,220 | 4,270 | 361,300 | 4,270 |
| 2014-12-18 | 4,230 | 4,245 | 4,165 | 4,175 | 86,400 | 4,175 |
| 2014-12-17 | 4,215 | 4,220 | 4,155 | 4,160 | 111,400 | 4,160 |
| 2014-12-16 | 4,185 | 4,305 | 4,175 | 4,235 | 217,700 | 4,235 |
| 2014-12-15 | 4,265 | 4,300 | 4,180 | 4,185 | 193,500 | 4,185 |
| 2014-12-12 | 4,540 | 4,550 | 4,335 | 4,335 | 466,700 | 4,335 |
| 2014-12-11 | 4,250 | 4,315 | 4,190 | 4,310 | 189,200 | 4,310 |
| 2014-12-10 | 4,190 | 4,340 | 4,165 | 4,280 | 216,100 | 4,280 |
| 2014-12-09 | 4,310 | 4,350 | 4,225 | 4,240 | 432,700 | 4,240 |
| 2014-12-08 | 4,510 | 4,585 | 4,245 | 4,415 | 706,200 | 4,415 |
| 2014-12-05 | 4,120 | 4,470 | 4,120 | 4,460 | 740,900 | 4,460 |
| 2014-12-04 | 3,905 | 4,130 | 3,905 | 4,120 | 420,200 | 4,120 |
| 2014-12-03 | 3,910 | 3,925 | 3,870 | 3,890 | 283,900 | 3,890 |
| 2014-12-02 | 3,900 | 3,935 | 3,895 | 3,935 | 102,500 | 3,935 |
| 2014-12-01 | 3,935 | 3,945 | 3,895 | 3,900 | 130,600 | 3,900 |
| 2014-11-28 | 4,000 | 4,015 | 3,930 | 3,965 | 136,700 | 3,965 |
| 2014-11-27 | 3,975 | 4,045 | 3,930 | 3,990 | 155,800 | 3,990 |
| 2014-11-26 | 3,900 | 3,965 | 3,885 | 3,940 | 111,300 | 3,940 |
| 2014-11-25 | 3,875 | 3,910 | 3,860 | 3,910 | 144,700 | 3,910 |
| 2014-11-21 | 3,885 | 3,890 | 3,830 | 3,870 | 213,900 | 3,870 |
| 2014-11-20 | 3,965 | 4,035 | 3,925 | 3,935 | 191,800 | 3,935 |
| 2014-11-19 | 3,985 | 4,010 | 3,945 | 3,945 | 112,200 | 3,945 |
| 2014-11-18 | 3,930 | 4,000 | 3,910 | 3,960 | 116,000 | 3,960 |
| 2014-11-17 | 4,095 | 4,125 | 3,910 | 3,940 | 206,600 | 3,940 |
| 2014-11-14 | 4,000 | 4,090 | 4,000 | 4,090 | 187,600 | 4,090 |
| 2014-11-13 | 3,905 | 4,015 | 3,895 | 3,995 | 186,000 | 3,995 |
| 2014-11-12 | 3,940 | 3,945 | 3,905 | 3,925 | 202,000 | 3,925 |
| 2014-11-11 | 3,945 | 3,950 | 3,890 | 3,915 | 200,400 | 3,915 |
| 2014-11-10 | 3,925 | 3,990 | 3,900 | 3,945 | 155,000 | 3,945 |
| 2014-11-07 | 3,910 | 3,960 | 3,880 | 3,905 | 208,800 | 3,905 |
| 2014-11-06 | 4,040 | 4,045 | 3,895 | 3,900 | 350,200 | 3,900 |
| 2014-11-05 | 3,900 | 4,075 | 3,820 | 3,995 | 549,400 | 3,995 |
| 2014-11-04 | 4,240 | 4,240 | 3,855 | 3,900 | 814,800 | 3,900 |
| 2014-10-31 | 4,100 | 4,285 | 4,040 | 4,110 | 941,500 | 4,110 |
| 2014-10-30 | 4,945 | 5,050 | 4,930 | 5,040 | 165,400 | 5,040 |
| 2014-10-29 | 4,950 | 4,960 | 4,885 | 4,930 | 109,200 | 4,930 |
| 2014-10-28 | 4,900 | 4,980 | 4,830 | 4,880 | 83,800 | 4,880 |
| 2014-10-27 | 4,980 | 4,990 | 4,875 | 4,915 | 75,900 | 4,915 |
| 2014-10-24 | 5,010 | 5,020 | 4,880 | 4,910 | 69,700 | 4,910 |
| 2014-10-23 | 4,920 | 4,985 | 4,870 | 4,915 | 69,000 | 4,915 |
| 2014-10-22 | 4,905 | 4,975 | 4,850 | 4,965 | 101,200 | 4,965 |
| 2014-10-21 | 5,010 | 5,020 | 4,780 | 4,795 | 178,800 | 4,795 |
| 2014-10-20 | 4,875 | 5,060 | 4,875 | 5,050 | 104,400 | 5,050 |
| 2014-10-17 | 4,800 | 4,930 | 4,730 | 4,775 | 177,700 | 4,775 |
| 2014-10-16 | 4,775 | 4,880 | 4,745 | 4,830 | 221,900 | 4,830 |
| 2014-10-15 | 4,905 | 4,945 | 4,870 | 4,915 | 96,800 | 4,915 |
| 2014-10-14 | 4,800 | 4,935 | 4,775 | 4,870 | 155,300 | 4,870 |
| 2014-10-10 | 4,975 | 5,020 | 4,885 | 4,930 | 198,900 | 4,930 |
| 2014-10-09 | 5,150 | 5,170 | 5,030 | 5,050 | 103,200 | 5,050 |
| 2014-10-08 | 5,120 | 5,200 | 5,120 | 5,140 | 117,600 | 5,140 |
| 2014-10-07 | 5,180 | 5,270 | 5,180 | 5,220 | 76,600 | 5,220 |
| 2014-10-06 | 5,220 | 5,290 | 5,190 | 5,260 | 87,400 | 5,260 |
| 2014-10-03 | 5,090 | 5,150 | 5,010 | 5,130 | 195,600 | 5,130 |
| 2014-10-02 | 5,280 | 5,290 | 5,070 | 5,110 | 308,400 | 5,110 |
| 2014-10-01 | 5,550 | 5,550 | 5,360 | 5,390 | 140,900 | 5,390 |
| 2014-09-30 | 5,590 | 5,630 | 5,540 | 5,600 | 82,600 | 5,600 |
| 2014-09-29 | 5,700 | 5,700 | 5,550 | 5,600 | 100,700 | 5,600 |
| 2014-09-26 | 5,450 | 5,640 | 5,440 | 5,610 | 161,500 | 5,610 |
| 2014-09-25 | 5,590 | 5,640 | 5,590 | 5,610 | 112,900 | 5,610 |
| 2014-09-24 | 5,680 | 5,700 | 5,560 | 5,590 | 185,900 | 5,590 |
| 2014-09-22 | 5,500 | 5,730 | 5,480 | 5,690 | 224,800 | 5,690 |
| 2014-09-19 | 5,440 | 5,480 | 5,400 | 5,460 | 95,900 | 5,460 |
| 2014-09-18 | 5,330 | 5,420 | 5,300 | 5,380 | 155,800 | 5,380 |
| 2014-09-17 | 5,390 | 5,400 | 5,310 | 5,320 | 128,100 | 5,320 |
| 2014-09-16 | 5,320 | 5,370 | 5,250 | 5,350 | 163,500 | 5,350 |
| 2014-09-12 | 5,420 | 5,430 | 5,280 | 5,280 | 194,500 | 5,280 |
| 2014-09-11 | 5,380 | 5,480 | 5,330 | 5,440 | 167,900 | 5,440 |
| 2014-09-10 | 5,250 | 5,340 | 5,150 | 5,310 | 157,700 | 5,310 |
| 2014-09-09 | 5,280 | 5,300 | 5,260 | 5,260 | 97,400 | 5,260 |
| 2014-09-08 | 5,260 | 5,310 | 5,250 | 5,290 | 93,500 | 5,290 |
| 2014-09-05 | 5,320 | 5,360 | 5,250 | 5,250 | 154,100 | 5,250 |
| 2014-09-04 | 5,420 | 5,420 | 5,310 | 5,320 | 154,900 | 5,320 |
| 2014-09-03 | 5,370 | 5,440 | 5,250 | 5,320 | 310,600 | 5,320 |
| 2014-09-02 | 5,450 | 5,460 | 5,250 | 5,340 | 490,300 | 5,340 |
| 2014-09-01 | 5,810 | 5,840 | 5,460 | 5,490 | 541,700 | 5,490 |
| 2014-08-29 | 5,910 | 5,910 | 5,850 | 5,870 | 131,700 | 5,870 |
| 2014-08-28 | 5,920 | 5,930 | 5,890 | 5,910 | 135,400 | 5,910 |
| 2014-08-27 | 5,900 | 5,990 | 5,870 | 5,960 | 140,500 | 5,960 |
| 2014-08-26 | 5,940 | 5,940 | 5,850 | 5,850 | 91,100 | 5,850 |
| 2014-08-25 | 5,880 | 5,930 | 5,850 | 5,900 | 78,300 | 5,900 |
| 2014-08-22 | 5,970 | 5,980 | 5,870 | 5,880 | 112,400 | 5,880 |
| 2014-08-21 | 5,950 | 5,980 | 5,860 | 5,900 | 196,100 | 5,900 |
| 2014-08-20 | 6,080 | 6,090 | 5,940 | 5,990 | 118,300 | 5,990 |
| 2014-08-19 | 6,130 | 6,150 | 6,020 | 6,060 | 177,900 | 6,060 |
| 2014-08-18 | 6,040 | 6,180 | 6,010 | 6,050 | 168,700 | 6,050 |
| 2014-08-15 | 5,930 | 6,030 | 5,930 | 6,010 | 147,600 | 6,010 |
| 2014-08-14 | 5,920 | 6,030 | 5,890 | 5,920 | 124,300 | 5,920 |
| 2014-08-13 | 5,900 | 5,970 | 5,880 | 5,890 | 118,200 | 5,890 |
| 2014-08-12 | 5,900 | 5,930 | 5,870 | 5,900 | 79,900 | 5,900 |
| 2014-08-11 | 5,910 | 5,940 | 5,870 | 5,900 | 109,200 | 5,900 |
| 2014-08-08 | 5,900 | 6,000 | 5,800 | 5,850 | 216,700 | 5,850 |
| 2014-08-07 | 5,880 | 6,060 | 5,850 | 5,980 | 311,600 | 5,980 |
| 2014-08-06 | 5,900 | 5,980 | 5,880 | 5,910 | 293,100 | 5,910 |
| 2014-08-05 | 6,030 | 6,060 | 5,860 | 5,880 | 286,700 | 5,880 |
| 2014-08-04 | 6,120 | 6,150 | 5,940 | 6,030 | 467,400 | 6,030 |
| 2014-08-01 | 6,170 | 6,380 | 6,070 | 6,250 | 524,400 | 6,250 |
| 2014-07-31 | 6,730 | 6,730 | 6,100 | 6,230 | 1,128,700 | 6,230 |
| 2014-07-30 | 8,180 | 8,350 | 6,670 | 6,670 | 888,500 | 6,670 |
| 2014-07-29 | 8,220 | 8,250 | 8,120 | 8,170 | 94,200 | 8,170 |
| 2014-07-28 | 8,310 | 8,380 | 8,140 | 8,160 | 120,700 | 8,160 |
| 2014-07-25 | 8,110 | 8,300 | 8,050 | 8,270 | 108,300 | 8,270 |
| 2014-07-24 | 8,090 | 8,180 | 8,040 | 8,100 | 125,000 | 8,100 |
| 2014-07-23 | 8,090 | 8,160 | 8,000 | 8,030 | 170,900 | 8,030 |
| 2014-07-22 | 8,080 | 8,230 | 8,060 | 8,190 | 115,900 | 8,190 |
| 2014-07-18 | 7,860 | 8,100 | 7,850 | 8,060 | 134,300 | 8,060 |
| 2014-07-17 | 7,960 | 8,110 | 7,960 | 8,070 | 116,600 | 8,070 |
| 2014-07-16 | 7,930 | 8,120 | 7,900 | 7,990 | 117,800 | 7,990 |
| 2014-07-15 | 7,980 | 8,130 | 7,880 | 7,930 | 200,200 | 7,930 |
| 2014-07-14 | 7,790 | 8,010 | 7,710 | 7,990 | 264,400 | 7,990 |
| 2014-07-11 | 7,530 | 7,750 | 7,530 | 7,720 | 183,500 | 7,720 |
| 2014-07-10 | 7,510 | 7,720 | 7,500 | 7,610 | 177,100 | 7,610 |
| 2014-07-09 | 7,400 | 7,490 | 7,330 | 7,420 | 118,100 | 7,420 |
| 2014-07-08 | 7,530 | 7,540 | 7,450 | 7,470 | 137,600 | 7,470 |
| 2014-07-07 | 7,540 | 7,540 | 7,430 | 7,470 | 89,700 | 7,470 |
| 2014-07-04 | 7,650 | 7,670 | 7,450 | 7,460 | 120,300 | 7,460 |
| 2014-07-03 | 7,570 | 7,600 | 7,480 | 7,540 | 115,400 | 7,540 |
| 2014-07-02 | 7,630 | 7,710 | 7,560 | 7,600 | 205,700 | 7,600 |
| 2014-07-01 | 7,400 | 7,580 | 7,370 | 7,550 | 218,900 | 7,550 |
| 2014-06-30 | 7,250 | 7,400 | 7,200 | 7,380 | 134,000 | 7,380 |
| 2014-06-27 | 7,100 | 7,180 | 7,070 | 7,170 | 90,300 | 7,170 |
| 2014-06-26 | 7,130 | 7,230 | 7,100 | 7,140 | 87,100 | 7,140 |
| 2014-06-25 | 7,120 | 7,210 | 7,070 | 7,180 | 58,500 | 7,180 |
| 2014-06-24 | 7,120 | 7,240 | 7,110 | 7,210 | 80,600 | 7,210 |
| 2014-06-23 | 7,100 | 7,260 | 7,080 | 7,220 | 91,600 | 7,220 |
| 2014-06-20 | 7,250 | 7,270 | 7,160 | 7,200 | 126,800 | 7,200 |
| 2014-06-19 | 7,320 | 7,370 | 7,270 | 7,340 | 119,500 | 7,340 |
| 2014-06-18 | 7,290 | 7,370 | 7,150 | 7,350 | 106,400 | 7,350 |
| 2014-06-17 | 7,260 | 7,310 | 7,110 | 7,230 | 81,700 | 7,230 |
| 2014-06-16 | 7,310 | 7,370 | 7,230 | 7,270 | 85,100 | 7,270 |
| 2014-06-13 | 7,210 | 7,480 | 7,100 | 7,410 | 183,100 | 7,410 |
| 2014-06-12 | 7,050 | 7,190 | 7,030 | 7,170 | 78,500 | 7,170 |
| 2014-06-11 | 6,920 | 7,130 | 6,910 | 7,100 | 64,400 | 7,100 |
| 2014-06-10 | 7,040 | 7,090 | 6,940 | 6,960 | 86,000 | 6,960 |
| 2014-06-09 | 7,080 | 7,220 | 7,010 | 7,030 | 137,200 | 7,030 |
| 2014-06-06 | 6,940 | 7,050 | 6,910 | 7,030 | 132,100 | 7,030 |
| 2014-06-05 | 6,850 | 6,940 | 6,840 | 6,930 | 73,300 | 6,930 |
| 2014-06-04 | 6,910 | 6,910 | 6,820 | 6,850 | 76,900 | 6,850 |
| 2014-06-03 | 6,880 | 6,950 | 6,830 | 6,920 | 144,500 | 6,920 |
| 2014-06-02 | 6,700 | 6,880 | 6,700 | 6,800 | 155,800 | 6,800 |
| 2014-05-30 | 6,730 | 6,750 | 6,580 | 6,630 | 101,800 | 6,630 |
| 2014-05-29 | 6,670 | 6,740 | 6,660 | 6,690 | 45,400 | 6,690 |
| 2014-05-28 | 6,620 | 6,780 | 6,580 | 6,730 | 92,500 | 6,730 |
| 2014-05-27 | 6,600 | 6,710 | 6,600 | 6,640 | 66,500 | 6,640 |
| 2014-05-26 | 6,750 | 6,780 | 6,650 | 6,670 | 63,300 | 6,670 |
| 2014-05-23 | 6,690 | 6,780 | 6,610 | 6,680 | 98,300 | 6,680 |
| 2014-05-22 | 6,560 | 6,830 | 6,550 | 6,710 | 274,700 | 6,710 |
| 2014-05-21 | 6,380 | 6,550 | 6,350 | 6,510 | 161,400 | 6,510 |
| 2014-05-20 | 6,280 | 6,450 | 6,280 | 6,350 | 97,600 | 6,350 |
| 2014-05-19 | 6,290 | 6,380 | 6,190 | 6,210 | 60,300 | 6,210 |
| 2014-05-16 | 6,250 | 6,280 | 6,170 | 6,250 | 79,900 | 6,250 |
| 2014-05-15 | 6,380 | 6,550 | 6,310 | 6,410 | 123,000 | 6,410 |
| 2014-05-14 | 6,380 | 6,450 | 6,270 | 6,370 | 95,200 | 6,370 |
| 2014-05-13 | 6,360 | 6,450 | 6,220 | 6,370 | 112,700 | 6,370 |
| 2014-05-12 | 6,340 | 6,340 | 6,130 | 6,270 | 211,700 | 6,270 |
| 2014-05-09 | 6,410 | 6,480 | 6,290 | 6,340 | 144,500 | 6,340 |
| 2014-05-08 | 6,430 | 6,580 | 6,280 | 6,390 | 327,600 | 6,390 |
| 2014-05-07 | 6,100 | 6,490 | 6,050 | 6,460 | 783,100 | 6,460 |
| 2014-05-02 | 5,800 | 6,330 | 5,780 | 6,070 | 559,600 | 6,070 |
| 2014-05-01 | 5,800 | 5,900 | 5,620 | 5,750 | 374,700 | 5,750 |
| 2014-04-30 | 5,390 | 6,020 | 5,200 | 5,870 | 543,000 | 5,870 |
| 2014-04-28 | 5,480 | 5,490 | 5,270 | 5,310 | 116,000 | 5,310 |
| 2014-04-25 | 5,510 | 5,560 | 5,450 | 5,500 | 56,300 | 5,500 |
| 2014-04-24 | 5,400 | 5,590 | 5,370 | 5,570 | 88,300 | 5,570 |
| 2014-04-23 | 5,480 | 5,480 | 5,390 | 5,450 | 53,700 | 5,450 |
| 2014-04-22 | 5,560 | 5,600 | 5,410 | 5,420 | 50,200 | 5,420 |
| 2014-04-21 | 5,570 | 5,630 | 5,540 | 5,560 | 47,600 | 5,560 |
| 2014-04-18 | 5,440 | 5,550 | 5,400 | 5,500 | 60,800 | 5,500 |
| 2014-04-17 | 5,400 | 5,490 | 5,350 | 5,450 | 86,800 | 5,450 |
| 2014-04-16 | 5,340 | 5,370 | 5,290 | 5,350 | 73,500 | 5,350 |
| 2014-04-15 | 5,350 | 5,410 | 5,290 | 5,300 | 113,500 | 5,300 |
| 2014-04-14 | 5,130 | 5,390 | 5,130 | 5,350 | 124,000 | 5,350 |
| 2014-04-11 | 5,170 | 5,210 | 5,050 | 5,100 | 185,600 | 5,100 |
| 2014-04-10 | 5,600 | 5,640 | 5,200 | 5,270 | 300,600 | 5,270 |
| 2014-04-09 | 5,630 | 5,700 | 5,530 | 5,560 | 174,100 | 5,560 |
| 2014-04-08 | 5,790 | 5,810 | 5,650 | 5,740 | 199,200 | 5,740 |
| 2014-04-07 | 6,060 | 6,080 | 5,930 | 5,990 | 52,400 | 5,990 |
| 2014-04-04 | 6,050 | 6,160 | 6,030 | 6,130 | 110,700 | 6,130 |
| 2014-04-03 | 5,950 | 6,130 | 5,910 | 6,050 | 88,500 | 6,050 |
| 2014-04-02 | 5,830 | 5,980 | 5,810 | 5,890 | 96,700 | 5,890 |
| 2014-04-01 | 5,840 | 5,900 | 5,780 | 5,800 | 74,300 | 5,800 |
| 2014-03-31 | 5,700 | 5,810 | 5,680 | 5,800 | 66,400 | 5,800 |
| 2014-03-28 | 5,500 | 5,660 | 5,490 | 5,640 | 76,700 | 5,640 |
| 2014-03-27 | 5,550 | 5,580 | 5,460 | 5,560 | 86,200 | 5,560 |
| 2014-03-26 | 5,620 | 5,690 | 5,620 | 5,640 | 58,100 | 5,640 |
| 2014-03-25 | 5,560 | 5,690 | 5,540 | 5,610 | 71,000 | 5,610 |
| 2014-03-24 | 5,650 | 5,810 | 5,610 | 5,640 | 106,500 | 5,640 |
| 2014-03-20 | 5,810 | 5,840 | 5,690 | 5,700 | 95,400 | 5,700 |
| 2014-03-19 | 5,760 | 5,860 | 5,680 | 5,760 | 133,800 | 5,760 |
| 2014-03-18 | 5,920 | 5,920 | 5,690 | 5,700 | 226,600 | 5,700 |
| 2014-03-17 | 5,800 | 5,920 | 5,790 | 5,820 | 108,700 | 5,820 |
| 2014-03-14 | 5,820 | 5,930 | 5,760 | 5,830 | 166,000 | 5,830 |
| 2014-03-13 | 6,230 | 6,230 | 6,030 | 6,050 | 160,800 | 6,050 |
| 2014-03-12 | 6,280 | 6,340 | 6,220 | 6,270 | 53,300 | 6,270 |
| 2014-03-11 | 6,320 | 6,390 | 6,310 | 6,370 | 58,200 | 6,370 |
| 2014-03-10 | 6,310 | 6,340 | 6,240 | 6,320 | 40,700 | 6,320 |
| 2014-03-07 | 6,280 | 6,350 | 6,250 | 6,280 | 43,200 | 6,280 |
| 2014-03-06 | 6,270 | 6,290 | 6,190 | 6,270 | 136,000 | 6,270 |
| 2014-03-05 | 6,510 | 6,580 | 6,270 | 6,340 | 111,600 | 6,340 |
| 2014-03-04 | 6,240 | 6,490 | 6,230 | 6,430 | 75,200 | 6,430 |
| 2014-03-03 | 6,500 | 6,540 | 6,320 | 6,370 | 79,600 | 6,370 |
| 2014-02-28 | 6,600 | 6,690 | 6,540 | 6,650 | 93,700 | 6,650 |
| 2014-02-27 | 6,570 | 6,730 | 6,550 | 6,620 | 146,100 | 6,620 |
| 2014-02-26 | 6,470 | 6,690 | 6,470 | 6,590 | 101,400 | 6,590 |
| 2014-02-25 | 6,400 | 6,610 | 6,400 | 6,570 | 102,800 | 6,570 |
| 2014-02-24 | 6,220 | 6,380 | 6,180 | 6,330 | 100,300 | 6,330 |
| 2014-02-21 | 6,130 | 6,290 | 6,130 | 6,280 | 78,100 | 6,280 |
| 2014-02-20 | 6,170 | 6,180 | 6,020 | 6,070 | 99,000 | 6,070 |
| 2014-02-19 | 6,270 | 6,330 | 6,180 | 6,230 | 62,100 | 6,230 |
| 2014-02-18 | 6,220 | 6,350 | 6,160 | 6,330 | 81,800 | 6,330 |
| 2014-02-17 | 6,080 | 6,250 | 6,010 | 6,210 | 93,000 | 6,210 |
| 2014-02-14 | 6,240 | 6,320 | 6,040 | 6,100 | 165,800 | 6,100 |
| 2014-02-13 | 6,360 | 6,410 | 6,140 | 6,210 | 170,500 | 6,210 |
| 2014-02-12 | 6,470 | 6,520 | 6,370 | 6,390 | 116,000 | 6,390 |
| 2014-02-10 | 6,530 | 6,550 | 6,320 | 6,370 | 116,300 | 6,370 |
| 2014-02-07 | 6,540 | 6,600 | 6,360 | 6,470 | 102,200 | 6,470 |
| 2014-02-06 | 6,270 | 6,460 | 6,260 | 6,360 | 88,800 | 6,360 |
| 2014-02-05 | 6,270 | 6,340 | 6,030 | 6,210 | 169,300 | 6,210 |
| 2014-02-04 | 6,160 | 6,260 | 5,980 | 6,090 | 374,500 | 6,090 |
| 2014-02-03 | 6,760 | 6,830 | 6,530 | 6,540 | 204,700 | 6,540 |
| 2014-01-31 | 7,360 | 7,360 | 6,760 | 6,920 | 305,100 | 6,920 |
| 2014-01-30 | 7,050 | 7,390 | 6,820 | 7,370 | 274,300 | 7,370 |
| 2014-01-29 | 7,150 | 7,210 | 7,050 | 7,110 | 190,000 | 7,110 |
| 2014-01-28 | 7,240 | 7,240 | 6,980 | 6,980 | 150,200 | 6,980 |
| 2014-01-27 | 7,250 | 7,290 | 7,110 | 7,190 | 138,700 | 7,190 |
| 2014-01-24 | 7,420 | 7,620 | 7,370 | 7,570 | 118,100 | 7,570 |
| 2014-01-23 | 7,690 | 7,690 | 7,560 | 7,580 | 68,300 | 7,580 |
| 2014-01-22 | 7,700 | 7,720 | 7,610 | 7,670 | 88,200 | 7,670 |
| 2014-01-21 | 7,660 | 7,760 | 7,610 | 7,660 | 159,400 | 7,660 |
| 2014-01-20 | 7,590 | 7,640 | 7,520 | 7,580 | 59,800 | 7,580 |
| 2014-01-17 | 7,470 | 7,700 | 7,400 | 7,590 | 122,900 | 7,590 |
| 2014-01-16 | 7,520 | 7,590 | 7,390 | 7,470 | 118,700 | 7,470 |
| 2014-01-15 | 7,580 | 7,640 | 7,450 | 7,490 | 174,500 | 7,490 |
| 2014-01-14 | 7,450 | 7,660 | 7,370 | 7,410 | 350,000 | 7,410 |
| 2014-01-10 | 7,480 | 7,650 | 7,470 | 7,640 | 196,300 | 7,640 |
| 2014-01-09 | 7,500 | 7,520 | 7,420 | 7,470 | 99,300 | 7,470 |
| 2014-01-08 | 7,380 | 7,560 | 7,360 | 7,550 | 159,000 | 7,550 |
| 2014-01-07 | 7,360 | 7,360 | 7,280 | 7,330 | 72,300 | 7,330 |
| 2014-01-06 | 7,180 | 7,420 | 7,120 | 7,360 | 156,900 | 7,360 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株