6976 太陽誘電(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 | 1,457 | 1,468 | 1,416 | 1,419 | 1,409,900 | 1,419 |
| 2014-12-29 | 1,488 | 1,495 | 1,440 | 1,469 | 1,693,000 | 1,469 |
| 2014-12-26 | 1,418 | 1,478 | 1,415 | 1,472 | 1,776,700 | 1,472 |
| 2014-12-25 | 1,425 | 1,425 | 1,408 | 1,415 | 617,600 | 1,415 |
| 2014-12-24 | 1,417 | 1,430 | 1,408 | 1,416 | 921,200 | 1,416 |
| 2014-12-22 | 1,400 | 1,409 | 1,390 | 1,402 | 784,200 | 1,402 |
| 2014-12-19 | 1,412 | 1,417 | 1,393 | 1,412 | 1,463,300 | 1,412 |
| 2014-12-18 | 1,386 | 1,395 | 1,373 | 1,390 | 1,652,900 | 1,390 |
| 2014-12-17 | 1,346 | 1,362 | 1,331 | 1,360 | 1,372,700 | 1,360 |
| 2014-12-16 | 1,332 | 1,352 | 1,330 | 1,339 | 1,526,900 | 1,339 |
| 2014-12-15 | 1,371 | 1,390 | 1,351 | 1,361 | 1,574,700 | 1,361 |
| 2014-12-12 | 1,426 | 1,435 | 1,384 | 1,396 | 3,251,500 | 1,396 |
| 2014-12-11 | 1,337 | 1,371 | 1,322 | 1,369 | 1,653,900 | 1,369 |
| 2014-12-10 | 1,362 | 1,385 | 1,350 | 1,367 | 2,090,200 | 1,367 |
| 2014-12-09 | 1,430 | 1,438 | 1,386 | 1,392 | 1,980,500 | 1,392 |
| 2014-12-08 | 1,450 | 1,479 | 1,436 | 1,441 | 2,301,900 | 1,441 |
| 2014-12-05 | 1,451 | 1,458 | 1,402 | 1,440 | 2,384,000 | 1,440 |
| 2014-12-04 | 1,434 | 1,468 | 1,415 | 1,463 | 2,321,800 | 1,463 |
| 2014-12-03 | 1,430 | 1,432 | 1,391 | 1,396 | 2,271,100 | 1,396 |
| 2014-12-02 | 1,369 | 1,431 | 1,364 | 1,414 | 3,194,500 | 1,414 |
| 2014-12-01 | 1,335 | 1,365 | 1,322 | 1,357 | 1,678,400 | 1,357 |
| 2014-11-28 | 1,345 | 1,357 | 1,335 | 1,342 | 2,377,800 | 1,342 |
| 2014-11-27 | 1,371 | 1,379 | 1,351 | 1,356 | 2,106,000 | 1,356 |
| 2014-11-26 | 1,393 | 1,400 | 1,377 | 1,388 | 1,448,100 | 1,388 |
| 2014-11-25 | 1,389 | 1,409 | 1,383 | 1,405 | 1,929,200 | 1,405 |
| 2014-11-21 | 1,363 | 1,369 | 1,331 | 1,366 | 2,760,700 | 1,366 |
| 2014-11-20 | 1,396 | 1,400 | 1,360 | 1,371 | 2,199,600 | 1,371 |
| 2014-11-19 | 1,395 | 1,402 | 1,351 | 1,366 | 3,184,700 | 1,366 |
| 2014-11-18 | 1,350 | 1,399 | 1,342 | 1,398 | 2,634,500 | 1,398 |
| 2014-11-17 | 1,364 | 1,375 | 1,315 | 1,325 | 3,153,200 | 1,325 |
| 2014-11-14 | 1,314 | 1,378 | 1,311 | 1,377 | 4,866,300 | 1,377 |
| 2014-11-13 | 1,260 | 1,314 | 1,258 | 1,311 | 2,945,700 | 1,311 |
| 2014-11-12 | 1,250 | 1,300 | 1,244 | 1,271 | 5,209,800 | 1,271 |
| 2014-11-11 | 1,220 | 1,235 | 1,194 | 1,230 | 3,512,100 | 1,230 |
| 2014-11-10 | 1,140 | 1,212 | 1,128 | 1,208 | 4,529,300 | 1,208 |
| 2014-11-07 | 1,188 | 1,225 | 1,130 | 1,140 | 4,910,200 | 1,140 |
| 2014-11-06 | 1,171 | 1,188 | 1,154 | 1,166 | 2,093,800 | 1,166 |
| 2014-11-05 | 1,164 | 1,187 | 1,155 | 1,162 | 2,568,400 | 1,162 |
| 2014-11-04 | 1,181 | 1,196 | 1,160 | 1,163 | 3,930,400 | 1,163 |
| 2014-10-31 | 1,074 | 1,125 | 1,070 | 1,117 | 2,555,600 | 1,117 |
| 2014-10-30 | 1,064 | 1,066 | 1,051 | 1,057 | 955,100 | 1,057 |
| 2014-10-29 | 1,055 | 1,069 | 1,052 | 1,058 | 1,280,900 | 1,058 |
| 2014-10-28 | 1,052 | 1,055 | 1,023 | 1,037 | 1,903,500 | 1,037 |
| 2014-10-27 | 1,078 | 1,078 | 1,057 | 1,062 | 734,900 | 1,062 |
| 2014-10-24 | 1,077 | 1,089 | 1,059 | 1,066 | 1,261,100 | 1,066 |
| 2014-10-23 | 1,056 | 1,066 | 1,044 | 1,050 | 1,323,100 | 1,050 |
| 2014-10-22 | 1,071 | 1,079 | 1,052 | 1,067 | 1,559,600 | 1,067 |
| 2014-10-21 | 1,068 | 1,072 | 1,037 | 1,045 | 1,638,000 | 1,045 |
| 2014-10-20 | 1,061 | 1,070 | 1,055 | 1,064 | 2,012,900 | 1,064 |
| 2014-10-17 | 1,047 | 1,068 | 1,015 | 1,025 | 4,216,800 | 1,025 |
| 2014-10-16 | 1,010 | 1,026 | 1,006 | 1,017 | 1,527,500 | 1,017 |
| 2014-10-15 | 1,049 | 1,051 | 1,028 | 1,039 | 1,533,500 | 1,039 |
| 2014-10-14 | 1,043 | 1,058 | 1,034 | 1,039 | 2,529,300 | 1,039 |
| 2014-10-10 | 1,073 | 1,093 | 1,064 | 1,078 | 2,887,300 | 1,078 |
| 2014-10-09 | 1,137 | 1,152 | 1,094 | 1,097 | 2,520,600 | 1,097 |
| 2014-10-08 | 1,146 | 1,146 | 1,113 | 1,121 | 2,753,300 | 1,121 |
| 2014-10-07 | 1,177 | 1,192 | 1,167 | 1,171 | 1,274,400 | 1,171 |
| 2014-10-06 | 1,187 | 1,198 | 1,176 | 1,189 | 1,497,200 | 1,189 |
| 2014-10-03 | 1,148 | 1,173 | 1,146 | 1,173 | 1,582,000 | 1,173 |
| 2014-10-02 | 1,165 | 1,178 | 1,156 | 1,158 | 2,179,000 | 1,158 |
| 2014-10-01 | 1,220 | 1,225 | 1,197 | 1,200 | 1,577,500 | 1,200 |
| 2014-09-30 | 1,232 | 1,235 | 1,210 | 1,228 | 1,741,900 | 1,228 |
| 2014-09-29 | 1,230 | 1,259 | 1,224 | 1,245 | 3,271,100 | 1,245 |
| 2014-09-26 | 1,180 | 1,215 | 1,180 | 1,210 | 1,904,800 | 1,210 |
| 2014-09-25 | 1,224 | 1,238 | 1,212 | 1,220 | 2,114,200 | 1,220 |
| 2014-09-24 | 1,190 | 1,212 | 1,188 | 1,197 | 1,418,400 | 1,197 |
| 2014-09-22 | 1,222 | 1,222 | 1,205 | 1,211 | 1,461,100 | 1,211 |
| 2014-09-19 | 1,180 | 1,224 | 1,178 | 1,222 | 3,327,700 | 1,222 |
| 2014-09-18 | 1,130 | 1,188 | 1,129 | 1,181 | 3,495,300 | 1,181 |
| 2014-09-17 | 1,125 | 1,135 | 1,116 | 1,118 | 843,300 | 1,118 |
| 2014-09-16 | 1,137 | 1,145 | 1,123 | 1,129 | 1,131,900 | 1,129 |
| 2014-09-12 | 1,148 | 1,160 | 1,136 | 1,147 | 3,474,400 | 1,147 |
| 2014-09-11 | 1,111 | 1,150 | 1,103 | 1,147 | 3,518,000 | 1,147 |
| 2014-09-10 | 1,081 | 1,110 | 1,064 | 1,106 | 1,883,400 | 1,106 |
| 2014-09-09 | 1,085 | 1,094 | 1,075 | 1,080 | 926,500 | 1,080 |
| 2014-09-08 | 1,104 | 1,109 | 1,077 | 1,084 | 1,321,800 | 1,084 |
| 2014-09-05 | 1,120 | 1,123 | 1,101 | 1,107 | 1,127,700 | 1,107 |
| 2014-09-04 | 1,095 | 1,111 | 1,085 | 1,103 | 2,408,200 | 1,103 |
| 2014-09-03 | 1,096 | 1,125 | 1,092 | 1,098 | 3,893,300 | 1,098 |
| 2014-09-02 | 1,051 | 1,099 | 1,051 | 1,093 | 2,977,300 | 1,093 |
| 2014-09-01 | 1,049 | 1,065 | 1,049 | 1,056 | 858,300 | 1,056 |
| 2014-08-29 | 1,047 | 1,053 | 1,038 | 1,050 | 574,000 | 1,050 |
| 2014-08-28 | 1,050 | 1,056 | 1,045 | 1,050 | 613,600 | 1,050 |
| 2014-08-27 | 1,059 | 1,061 | 1,047 | 1,053 | 602,800 | 1,053 |
| 2014-08-26 | 1,065 | 1,065 | 1,050 | 1,052 | 647,100 | 1,052 |
| 2014-08-25 | 1,057 | 1,064 | 1,044 | 1,062 | 689,900 | 1,062 |
| 2014-08-22 | 1,056 | 1,059 | 1,038 | 1,043 | 942,100 | 1,043 |
| 2014-08-21 | 1,056 | 1,059 | 1,045 | 1,055 | 1,171,300 | 1,055 |
| 2014-08-20 | 1,063 | 1,071 | 1,050 | 1,055 | 1,268,300 | 1,055 |
| 2014-08-19 | 1,058 | 1,074 | 1,056 | 1,060 | 1,242,100 | 1,060 |
| 2014-08-18 | 1,033 | 1,053 | 1,032 | 1,042 | 986,500 | 1,042 |
| 2014-08-15 | 1,021 | 1,044 | 1,019 | 1,036 | 1,012,000 | 1,036 |
| 2014-08-14 | 1,026 | 1,036 | 1,018 | 1,024 | 1,075,000 | 1,024 |
| 2014-08-13 | 1,012 | 1,029 | 1,012 | 1,026 | 1,047,900 | 1,026 |
| 2014-08-12 | 1,010 | 1,024 | 1,005 | 1,014 | 942,800 | 1,014 |
| 2014-08-11 | 996 | 1,021 | 981 | 1,017 | 1,992,900 | 1,017 |
| 2014-08-08 | 972 | 997 | 962 | 981 | 4,374,800 | 981 |
| 2014-08-07 | 1,077 | 1,082 | 1,065 | 1,077 | 1,239,700 | 1,077 |
| 2014-08-06 | 1,088 | 1,104 | 1,079 | 1,085 | 1,078,700 | 1,085 |
| 2014-08-05 | 1,108 | 1,112 | 1,090 | 1,091 | 696,400 | 1,091 |
| 2014-08-04 | 1,102 | 1,109 | 1,095 | 1,103 | 646,900 | 1,103 |
| 2014-08-01 | 1,100 | 1,111 | 1,089 | 1,103 | 1,201,100 | 1,103 |
| 2014-07-31 | 1,105 | 1,119 | 1,105 | 1,115 | 1,166,900 | 1,115 |
| 2014-07-30 | 1,087 | 1,103 | 1,087 | 1,101 | 628,100 | 1,101 |
| 2014-07-29 | 1,094 | 1,096 | 1,087 | 1,093 | 812,100 | 1,093 |
| 2014-07-28 | 1,070 | 1,092 | 1,070 | 1,088 | 711,000 | 1,088 |
| 2014-07-25 | 1,092 | 1,092 | 1,078 | 1,085 | 863,800 | 1,085 |
| 2014-07-24 | 1,086 | 1,098 | 1,078 | 1,081 | 927,500 | 1,081 |
| 2014-07-23 | 1,098 | 1,099 | 1,091 | 1,091 | 779,600 | 1,091 |
| 2014-07-22 | 1,083 | 1,099 | 1,080 | 1,092 | 701,800 | 1,092 |
| 2014-07-18 | 1,075 | 1,081 | 1,070 | 1,081 | 1,050,300 | 1,081 |
| 2014-07-17 | 1,091 | 1,099 | 1,083 | 1,091 | 1,576,500 | 1,091 |
| 2014-07-16 | 1,105 | 1,117 | 1,102 | 1,111 | 631,900 | 1,111 |
| 2014-07-15 | 1,114 | 1,117 | 1,106 | 1,113 | 679,200 | 1,113 |
| 2014-07-14 | 1,095 | 1,117 | 1,088 | 1,112 | 697,300 | 1,112 |
| 2014-07-11 | 1,100 | 1,107 | 1,090 | 1,099 | 999,900 | 1,099 |
| 2014-07-10 | 1,118 | 1,120 | 1,103 | 1,104 | 652,500 | 1,104 |
| 2014-07-09 | 1,109 | 1,112 | 1,102 | 1,111 | 833,400 | 1,111 |
| 2014-07-08 | 1,115 | 1,123 | 1,105 | 1,113 | 1,095,300 | 1,113 |
| 2014-07-07 | 1,132 | 1,148 | 1,126 | 1,126 | 859,200 | 1,126 |
| 2014-07-04 | 1,144 | 1,146 | 1,130 | 1,136 | 1,235,200 | 1,136 |
| 2014-07-03 | 1,100 | 1,144 | 1,090 | 1,127 | 2,727,700 | 1,127 |
| 2014-07-02 | 1,106 | 1,110 | 1,100 | 1,105 | 1,271,900 | 1,105 |
| 2014-07-01 | 1,099 | 1,120 | 1,090 | 1,104 | 1,973,800 | 1,104 |
| 2014-06-30 | 1,107 | 1,125 | 1,107 | 1,121 | 1,047,500 | 1,121 |
| 2014-06-27 | 1,127 | 1,127 | 1,098 | 1,104 | 1,194,500 | 1,104 |
| 2014-06-26 | 1,113 | 1,128 | 1,110 | 1,122 | 883,700 | 1,122 |
| 2014-06-25 | 1,131 | 1,135 | 1,113 | 1,114 | 1,283,200 | 1,114 |
| 2014-06-24 | 1,146 | 1,149 | 1,136 | 1,141 | 842,500 | 1,141 |
| 2014-06-23 | 1,142 | 1,158 | 1,141 | 1,146 | 1,309,300 | 1,146 |
| 2014-06-20 | 1,141 | 1,152 | 1,125 | 1,130 | 1,560,500 | 1,130 |
| 2014-06-19 | 1,118 | 1,142 | 1,117 | 1,133 | 1,520,000 | 1,133 |
| 2014-06-18 | 1,102 | 1,117 | 1,102 | 1,114 | 1,033,900 | 1,114 |
| 2014-06-17 | 1,097 | 1,111 | 1,095 | 1,101 | 862,700 | 1,101 |
| 2014-06-16 | 1,109 | 1,116 | 1,092 | 1,097 | 1,011,300 | 1,097 |
| 2014-06-13 | 1,079 | 1,105 | 1,079 | 1,103 | 1,958,200 | 1,103 |
| 2014-06-12 | 1,105 | 1,109 | 1,092 | 1,099 | 908,000 | 1,099 |
| 2014-06-11 | 1,100 | 1,115 | 1,099 | 1,113 | 963,400 | 1,113 |
| 2014-06-10 | 1,119 | 1,120 | 1,094 | 1,097 | 1,518,800 | 1,097 |
| 2014-06-09 | 1,099 | 1,114 | 1,095 | 1,106 | 1,434,300 | 1,106 |
| 2014-06-06 | 1,098 | 1,102 | 1,079 | 1,089 | 2,752,500 | 1,089 |
| 2014-06-05 | 1,110 | 1,118 | 1,104 | 1,117 | 1,688,000 | 1,117 |
| 2014-06-04 | 1,110 | 1,122 | 1,104 | 1,106 | 1,458,700 | 1,106 |
| 2014-06-03 | 1,125 | 1,129 | 1,115 | 1,115 | 2,203,900 | 1,115 |
| 2014-06-02 | 1,066 | 1,103 | 1,064 | 1,097 | 3,012,500 | 1,097 |
| 2014-05-30 | 1,068 | 1,070 | 1,058 | 1,058 | 2,439,600 | 1,058 |
| 2014-05-29 | 1,078 | 1,082 | 1,070 | 1,075 | 1,786,600 | 1,075 |
| 2014-05-28 | 1,094 | 1,097 | 1,084 | 1,085 | 1,580,100 | 1,085 |
| 2014-05-27 | 1,093 | 1,098 | 1,081 | 1,083 | 1,909,600 | 1,083 |
| 2014-05-26 | 1,092 | 1,101 | 1,088 | 1,094 | 1,447,800 | 1,094 |
| 2014-05-23 | 1,080 | 1,098 | 1,053 | 1,086 | 2,854,400 | 1,086 |
| 2014-05-22 | 1,080 | 1,083 | 1,054 | 1,068 | 2,888,500 | 1,068 |
| 2014-05-21 | 1,096 | 1,096 | 1,066 | 1,071 | 2,420,400 | 1,071 |
| 2014-05-20 | 1,115 | 1,126 | 1,106 | 1,107 | 1,413,300 | 1,107 |
| 2014-05-19 | 1,119 | 1,130 | 1,108 | 1,115 | 1,515,300 | 1,115 |
| 2014-05-16 | 1,111 | 1,127 | 1,100 | 1,118 | 2,739,900 | 1,118 |
| 2014-05-15 | 1,160 | 1,179 | 1,120 | 1,134 | 5,016,800 | 1,134 |
| 2014-05-14 | 1,226 | 1,237 | 1,210 | 1,231 | 1,260,400 | 1,231 |
| 2014-05-13 | 1,236 | 1,237 | 1,217 | 1,221 | 967,500 | 1,221 |
| 2014-05-12 | 1,212 | 1,217 | 1,203 | 1,207 | 959,300 | 1,207 |
| 2014-05-09 | 1,188 | 1,208 | 1,185 | 1,200 | 1,480,100 | 1,200 |
| 2014-05-08 | 1,213 | 1,217 | 1,192 | 1,196 | 1,393,300 | 1,196 |
| 2014-05-07 | 1,244 | 1,244 | 1,203 | 1,205 | 2,192,200 | 1,205 |
| 2014-05-02 | 1,291 | 1,291 | 1,266 | 1,270 | 1,195,900 | 1,270 |
| 2014-05-01 | 1,257 | 1,295 | 1,250 | 1,293 | 1,328,400 | 1,293 |
| 2014-04-30 | 1,294 | 1,299 | 1,251 | 1,262 | 1,160,000 | 1,262 |
| 2014-04-28 | 1,271 | 1,286 | 1,257 | 1,284 | 1,125,500 | 1,284 |
| 2014-04-25 | 1,294 | 1,302 | 1,274 | 1,286 | 631,200 | 1,286 |
| 2014-04-24 | 1,308 | 1,309 | 1,277 | 1,284 | 1,333,000 | 1,284 |
| 2014-04-23 | 1,300 | 1,311 | 1,290 | 1,302 | 1,216,500 | 1,302 |
| 2014-04-22 | 1,303 | 1,319 | 1,286 | 1,286 | 1,182,300 | 1,286 |
| 2014-04-21 | 1,310 | 1,327 | 1,294 | 1,305 | 1,064,100 | 1,305 |
| 2014-04-18 | 1,283 | 1,314 | 1,282 | 1,310 | 1,689,900 | 1,310 |
| 2014-04-17 | 1,268 | 1,281 | 1,256 | 1,267 | 795,900 | 1,267 |
| 2014-04-16 | 1,247 | 1,275 | 1,242 | 1,273 | 1,187,800 | 1,273 |
| 2014-04-15 | 1,241 | 1,248 | 1,216 | 1,231 | 1,280,500 | 1,231 |
| 2014-04-14 | 1,192 | 1,220 | 1,168 | 1,211 | 1,469,700 | 1,211 |
| 2014-04-11 | 1,182 | 1,209 | 1,180 | 1,206 | 2,276,600 | 1,206 |
| 2014-04-10 | 1,240 | 1,273 | 1,218 | 1,229 | 1,656,300 | 1,229 |
| 2014-04-09 | 1,231 | 1,239 | 1,214 | 1,215 | 1,131,400 | 1,215 |
| 2014-04-08 | 1,247 | 1,257 | 1,238 | 1,242 | 768,000 | 1,242 |
| 2014-04-07 | 1,245 | 1,259 | 1,233 | 1,252 | 1,047,000 | 1,252 |
| 2014-04-04 | 1,282 | 1,286 | 1,266 | 1,275 | 830,800 | 1,275 |
| 2014-04-03 | 1,297 | 1,300 | 1,272 | 1,279 | 1,051,300 | 1,279 |
| 2014-04-02 | 1,282 | 1,323 | 1,281 | 1,292 | 1,752,800 | 1,292 |
| 2014-04-01 | 1,260 | 1,289 | 1,251 | 1,278 | 1,525,200 | 1,278 |
| 2014-03-31 | 1,297 | 1,300 | 1,259 | 1,273 | 1,129,100 | 1,273 |
| 2014-03-28 | 1,266 | 1,295 | 1,263 | 1,286 | 998,800 | 1,286 |
| 2014-03-27 | 1,216 | 1,282 | 1,216 | 1,278 | 1,616,000 | 1,278 |
| 2014-03-26 | 1,255 | 1,256 | 1,229 | 1,238 | 1,504,200 | 1,238 |
| 2014-03-25 | 1,236 | 1,253 | 1,216 | 1,236 | 1,017,400 | 1,236 |
| 2014-03-24 | 1,199 | 1,261 | 1,197 | 1,250 | 2,147,800 | 1,250 |
| 2014-03-20 | 1,221 | 1,226 | 1,171 | 1,176 | 1,655,800 | 1,176 |
| 2014-03-19 | 1,230 | 1,237 | 1,199 | 1,221 | 1,162,500 | 1,221 |
| 2014-03-18 | 1,218 | 1,229 | 1,201 | 1,220 | 1,069,400 | 1,220 |
| 2014-03-17 | 1,215 | 1,220 | 1,196 | 1,209 | 1,554,400 | 1,209 |
| 2014-03-14 | 1,263 | 1,275 | 1,216 | 1,229 | 3,976,800 | 1,229 |
| 2014-03-13 | 1,269 | 1,297 | 1,264 | 1,266 | 1,370,200 | 1,266 |
| 2014-03-12 | 1,278 | 1,303 | 1,273 | 1,276 | 1,627,500 | 1,276 |
| 2014-03-11 | 1,293 | 1,313 | 1,291 | 1,303 | 1,040,700 | 1,303 |
| 2014-03-10 | 1,309 | 1,327 | 1,296 | 1,307 | 1,702,000 | 1,307 |
| 2014-03-07 | 1,305 | 1,315 | 1,294 | 1,308 | 1,360,000 | 1,308 |
| 2014-03-06 | 1,270 | 1,298 | 1,263 | 1,291 | 1,920,100 | 1,291 |
| 2014-03-05 | 1,258 | 1,274 | 1,252 | 1,255 | 1,578,200 | 1,255 |
| 2014-03-04 | 1,207 | 1,234 | 1,207 | 1,221 | 1,395,000 | 1,221 |
| 2014-03-03 | 1,248 | 1,252 | 1,221 | 1,236 | 1,125,900 | 1,236 |
| 2014-02-28 | 1,252 | 1,279 | 1,242 | 1,255 | 1,795,700 | 1,255 |
| 2014-02-27 | 1,258 | 1,279 | 1,258 | 1,272 | 1,130,500 | 1,272 |
| 2014-02-26 | 1,258 | 1,294 | 1,252 | 1,272 | 1,425,400 | 1,272 |
| 2014-02-25 | 1,288 | 1,295 | 1,267 | 1,284 | 1,769,400 | 1,284 |
| 2014-02-24 | 1,290 | 1,312 | 1,256 | 1,277 | 4,433,800 | 1,277 |
| 2014-02-21 | 1,289 | 1,353 | 1,289 | 1,342 | 2,887,400 | 1,342 |
| 2014-02-20 | 1,312 | 1,314 | 1,273 | 1,276 | 2,832,600 | 1,276 |
| 2014-02-19 | 1,265 | 1,328 | 1,261 | 1,318 | 3,334,400 | 1,318 |
| 2014-02-18 | 1,243 | 1,286 | 1,235 | 1,271 | 2,891,600 | 1,271 |
| 2014-02-17 | 1,225 | 1,230 | 1,185 | 1,215 | 3,439,900 | 1,215 |
| 2014-02-14 | 1,230 | 1,295 | 1,230 | 1,249 | 5,354,500 | 1,249 |
| 2014-02-13 | 1,202 | 1,218 | 1,188 | 1,191 | 1,855,800 | 1,191 |
| 2014-02-12 | 1,199 | 1,224 | 1,190 | 1,207 | 1,949,200 | 1,207 |
| 2014-02-10 | 1,184 | 1,193 | 1,160 | 1,186 | 2,109,200 | 1,186 |
| 2014-02-07 | 1,165 | 1,180 | 1,144 | 1,157 | 2,207,700 | 1,157 |
| 2014-02-06 | 1,169 | 1,178 | 1,121 | 1,128 | 1,858,000 | 1,128 |
| 2014-02-05 | 1,164 | 1,174 | 1,122 | 1,145 | 2,779,500 | 1,145 |
| 2014-02-04 | 1,158 | 1,172 | 1,142 | 1,142 | 2,216,000 | 1,142 |
| 2014-02-03 | 1,224 | 1,246 | 1,200 | 1,201 | 2,032,600 | 1,201 |
| 2014-01-31 | 1,296 | 1,304 | 1,231 | 1,258 | 2,449,800 | 1,258 |
| 2014-01-30 | 1,292 | 1,292 | 1,254 | 1,271 | 1,829,800 | 1,271 |
| 2014-01-29 | 1,322 | 1,336 | 1,302 | 1,322 | 1,855,200 | 1,322 |
| 2014-01-28 | 1,303 | 1,353 | 1,292 | 1,307 | 3,278,500 | 1,307 |
| 2014-01-27 | 1,397 | 1,415 | 1,351 | 1,374 | 3,357,600 | 1,374 |
| 2014-01-24 | 1,413 | 1,464 | 1,410 | 1,426 | 3,582,000 | 1,426 |
| 2014-01-23 | 1,421 | 1,458 | 1,413 | 1,446 | 3,582,200 | 1,446 |
| 2014-01-22 | 1,395 | 1,421 | 1,376 | 1,407 | 2,967,600 | 1,407 |
| 2014-01-21 | 1,400 | 1,435 | 1,397 | 1,426 | 3,615,600 | 1,426 |
| 2014-01-20 | 1,388 | 1,394 | 1,360 | 1,370 | 1,099,300 | 1,370 |
| 2014-01-17 | 1,362 | 1,384 | 1,358 | 1,380 | 2,025,000 | 1,380 |
| 2014-01-16 | 1,361 | 1,405 | 1,361 | 1,373 | 3,967,100 | 1,373 |
| 2014-01-15 | 1,300 | 1,343 | 1,296 | 1,342 | 2,179,100 | 1,342 |
| 2014-01-14 | 1,289 | 1,304 | 1,283 | 1,289 | 2,241,100 | 1,289 |
| 2014-01-10 | 1,280 | 1,324 | 1,275 | 1,317 | 4,723,000 | 1,317 |
| 2014-01-09 | 1,349 | 1,356 | 1,327 | 1,335 | 2,142,600 | 1,335 |
| 2014-01-08 | 1,344 | 1,372 | 1,331 | 1,369 | 1,826,900 | 1,369 |
| 2014-01-07 | 1,308 | 1,336 | 1,302 | 1,330 | 1,828,400 | 1,330 |
| 2014-01-06 | 1,360 | 1,361 | 1,315 | 1,317 | 2,940,500 | 1,317 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
