6986 双葉電子工業(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 | 1,785 | 1,785 | 1,752 | 1,759 | 64,400 | 1,759 |
| 2014-12-29 | 1,794 | 1,803 | 1,772 | 1,792 | 107,400 | 1,792 |
| 2014-12-26 | 1,795 | 1,805 | 1,773 | 1,783 | 85,300 | 1,783 |
| 2014-12-25 | 1,771 | 1,829 | 1,771 | 1,795 | 144,400 | 1,795 |
| 2014-12-24 | 1,781 | 1,783 | 1,767 | 1,773 | 95,300 | 1,773 |
| 2014-12-22 | 1,790 | 1,801 | 1,770 | 1,777 | 92,900 | 1,777 |
| 2014-12-19 | 1,758 | 1,792 | 1,752 | 1,779 | 158,900 | 1,779 |
| 2014-12-18 | 1,730 | 1,766 | 1,723 | 1,744 | 179,600 | 1,744 |
| 2014-12-17 | 1,666 | 1,706 | 1,665 | 1,693 | 130,000 | 1,693 |
| 2014-12-16 | 1,675 | 1,701 | 1,666 | 1,687 | 138,400 | 1,687 |
| 2014-12-15 | 1,696 | 1,714 | 1,672 | 1,695 | 99,300 | 1,695 |
| 2014-12-12 | 1,737 | 1,764 | 1,731 | 1,731 | 130,200 | 1,731 |
| 2014-12-11 | 1,732 | 1,750 | 1,713 | 1,723 | 264,100 | 1,723 |
| 2014-12-10 | 1,765 | 1,793 | 1,750 | 1,766 | 289,000 | 1,766 |
| 2014-12-09 | 1,775 | 1,794 | 1,763 | 1,784 | 236,200 | 1,784 |
| 2014-12-08 | 1,752 | 1,797 | 1,750 | 1,782 | 265,200 | 1,782 |
| 2014-12-05 | 1,736 | 1,755 | 1,706 | 1,741 | 757,900 | 1,741 |
| 2014-12-04 | 1,700 | 1,740 | 1,680 | 1,733 | 1,067,600 | 1,733 |
| 2014-12-03 | 1,700 | 1,738 | 1,668 | 1,678 | 729,400 | 1,678 |
| 2014-12-02 | 1,626 | 1,689 | 1,620 | 1,686 | 553,700 | 1,686 |
| 2014-12-01 | 1,608 | 1,629 | 1,592 | 1,623 | 280,700 | 1,623 |
| 2014-11-28 | 1,606 | 1,619 | 1,590 | 1,608 | 265,200 | 1,608 |
| 2014-11-27 | 1,580 | 1,606 | 1,580 | 1,597 | 96,200 | 1,597 |
| 2014-11-26 | 1,573 | 1,595 | 1,570 | 1,588 | 148,800 | 1,588 |
| 2014-11-25 | 1,634 | 1,634 | 1,562 | 1,570 | 401,500 | 1,570 |
| 2014-11-21 | 1,587 | 1,654 | 1,587 | 1,634 | 582,300 | 1,634 |
| 2014-11-20 | 1,570 | 1,602 | 1,569 | 1,574 | 131,500 | 1,574 |
| 2014-11-19 | 1,585 | 1,598 | 1,570 | 1,575 | 61,000 | 1,575 |
| 2014-11-18 | 1,557 | 1,582 | 1,557 | 1,579 | 52,100 | 1,579 |
| 2014-11-17 | 1,600 | 1,619 | 1,540 | 1,546 | 86,200 | 1,546 |
| 2014-11-14 | 1,638 | 1,638 | 1,572 | 1,594 | 92,600 | 1,594 |
| 2014-11-13 | 1,569 | 1,622 | 1,569 | 1,620 | 101,000 | 1,620 |
| 2014-11-12 | 1,619 | 1,625 | 1,558 | 1,561 | 135,700 | 1,561 |
| 2014-11-11 | 1,624 | 1,624 | 1,588 | 1,605 | 94,500 | 1,605 |
| 2014-11-10 | 1,562 | 1,648 | 1,562 | 1,622 | 177,400 | 1,622 |
| 2014-11-07 | 1,588 | 1,599 | 1,570 | 1,578 | 108,200 | 1,578 |
| 2014-11-06 | 1,630 | 1,638 | 1,586 | 1,588 | 76,600 | 1,588 |
| 2014-11-05 | 1,641 | 1,644 | 1,624 | 1,629 | 160,100 | 1,629 |
| 2014-11-04 | 1,620 | 1,658 | 1,593 | 1,618 | 261,400 | 1,618 |
| 2014-10-31 | 1,522 | 1,567 | 1,506 | 1,560 | 215,900 | 1,560 |
| 2014-10-30 | 1,458 | 1,527 | 1,458 | 1,507 | 282,000 | 1,507 |
| 2014-10-29 | 1,415 | 1,467 | 1,415 | 1,458 | 135,100 | 1,458 |
| 2014-10-28 | 1,426 | 1,426 | 1,404 | 1,410 | 91,900 | 1,410 |
| 2014-10-27 | 1,421 | 1,432 | 1,412 | 1,426 | 98,900 | 1,426 |
| 2014-10-24 | 1,435 | 1,439 | 1,399 | 1,407 | 168,000 | 1,407 |
| 2014-10-23 | 1,431 | 1,433 | 1,398 | 1,407 | 177,700 | 1,407 |
| 2014-10-22 | 1,445 | 1,456 | 1,422 | 1,451 | 126,100 | 1,451 |
| 2014-10-21 | 1,460 | 1,463 | 1,408 | 1,414 | 121,100 | 1,414 |
| 2014-10-20 | 1,427 | 1,474 | 1,425 | 1,463 | 144,300 | 1,463 |
| 2014-10-17 | 1,431 | 1,446 | 1,394 | 1,397 | 121,000 | 1,397 |
| 2014-10-16 | 1,463 | 1,463 | 1,424 | 1,430 | 139,500 | 1,430 |
| 2014-10-15 | 1,506 | 1,525 | 1,499 | 1,509 | 128,800 | 1,509 |
| 2014-10-14 | 1,530 | 1,538 | 1,492 | 1,493 | 119,800 | 1,493 |
| 2014-10-10 | 1,536 | 1,580 | 1,533 | 1,577 | 199,800 | 1,577 |
| 2014-10-09 | 1,600 | 1,608 | 1,555 | 1,558 | 144,000 | 1,558 |
| 2014-10-08 | 1,555 | 1,605 | 1,555 | 1,598 | 178,400 | 1,598 |
| 2014-10-07 | 1,600 | 1,606 | 1,579 | 1,579 | 75,300 | 1,579 |
| 2014-10-06 | 1,589 | 1,609 | 1,581 | 1,598 | 77,100 | 1,598 |
| 2014-10-03 | 1,565 | 1,589 | 1,557 | 1,561 | 103,100 | 1,561 |
| 2014-10-02 | 1,620 | 1,620 | 1,564 | 1,569 | 153,600 | 1,569 |
| 2014-10-01 | 1,656 | 1,656 | 1,622 | 1,623 | 89,500 | 1,623 |
| 2014-09-30 | 1,680 | 1,686 | 1,645 | 1,648 | 132,000 | 1,648 |
| 2014-09-29 | 1,717 | 1,717 | 1,684 | 1,689 | 74,200 | 1,689 |
| 2014-09-26 | 1,700 | 1,722 | 1,700 | 1,711 | 97,700 | 1,711 |
| 2014-09-25 | 1,698 | 1,722 | 1,690 | 1,722 | 150,800 | 1,722 |
| 2014-09-24 | 1,690 | 1,690 | 1,651 | 1,658 | 206,000 | 1,658 |
| 2014-09-22 | 1,721 | 1,732 | 1,691 | 1,699 | 83,300 | 1,699 |
| 2014-09-19 | 1,707 | 1,732 | 1,700 | 1,713 | 233,200 | 1,713 |
| 2014-09-18 | 1,704 | 1,712 | 1,693 | 1,709 | 81,600 | 1,709 |
| 2014-09-17 | 1,734 | 1,747 | 1,700 | 1,704 | 97,800 | 1,704 |
| 2014-09-16 | 1,700 | 1,735 | 1,690 | 1,723 | 195,900 | 1,723 |
| 2014-09-12 | 1,707 | 1,713 | 1,684 | 1,692 | 123,500 | 1,692 |
| 2014-09-11 | 1,716 | 1,720 | 1,687 | 1,701 | 115,700 | 1,701 |
| 2014-09-10 | 1,688 | 1,703 | 1,682 | 1,700 | 65,300 | 1,700 |
| 2014-09-09 | 1,725 | 1,732 | 1,690 | 1,696 | 119,800 | 1,696 |
| 2014-09-08 | 1,698 | 1,719 | 1,680 | 1,715 | 147,800 | 1,715 |
| 2014-09-05 | 1,688 | 1,699 | 1,661 | 1,679 | 125,300 | 1,679 |
| 2014-09-04 | 1,640 | 1,684 | 1,637 | 1,682 | 153,600 | 1,682 |
| 2014-09-03 | 1,636 | 1,644 | 1,627 | 1,633 | 145,600 | 1,633 |
| 2014-09-02 | 1,619 | 1,637 | 1,600 | 1,630 | 87,400 | 1,630 |
| 2014-09-01 | 1,606 | 1,639 | 1,579 | 1,620 | 102,800 | 1,620 |
| 2014-08-29 | 1,617 | 1,620 | 1,592 | 1,602 | 99,000 | 1,602 |
| 2014-08-28 | 1,612 | 1,624 | 1,602 | 1,617 | 87,900 | 1,617 |
| 2014-08-27 | 1,636 | 1,669 | 1,600 | 1,621 | 70,600 | 1,621 |
| 2014-08-26 | 1,677 | 1,677 | 1,641 | 1,644 | 84,400 | 1,644 |
| 2014-08-25 | 1,650 | 1,673 | 1,625 | 1,670 | 92,000 | 1,670 |
| 2014-08-22 | 1,670 | 1,670 | 1,629 | 1,640 | 163,700 | 1,640 |
| 2014-08-21 | 1,626 | 1,670 | 1,613 | 1,656 | 221,000 | 1,656 |
| 2014-08-20 | 1,591 | 1,614 | 1,586 | 1,594 | 83,900 | 1,594 |
| 2014-08-19 | 1,613 | 1,625 | 1,571 | 1,584 | 76,000 | 1,584 |
| 2014-08-18 | 1,579 | 1,602 | 1,566 | 1,588 | 77,100 | 1,588 |
| 2014-08-15 | 1,572 | 1,589 | 1,572 | 1,581 | 66,200 | 1,581 |
| 2014-08-14 | 1,562 | 1,578 | 1,550 | 1,567 | 57,300 | 1,567 |
| 2014-08-13 | 1,538 | 1,554 | 1,520 | 1,550 | 57,100 | 1,550 |
| 2014-08-12 | 1,539 | 1,561 | 1,534 | 1,541 | 95,100 | 1,541 |
| 2014-08-11 | 1,559 | 1,564 | 1,521 | 1,541 | 79,300 | 1,541 |
| 2014-08-08 | 1,550 | 1,575 | 1,514 | 1,519 | 125,000 | 1,519 |
| 2014-08-07 | 1,572 | 1,578 | 1,535 | 1,568 | 115,000 | 1,568 |
| 2014-08-06 | 1,610 | 1,613 | 1,569 | 1,572 | 98,400 | 1,572 |
| 2014-08-05 | 1,634 | 1,637 | 1,609 | 1,610 | 97,700 | 1,610 |
| 2014-08-04 | 1,635 | 1,647 | 1,621 | 1,627 | 79,700 | 1,627 |
| 2014-08-01 | 1,680 | 1,682 | 1,633 | 1,640 | 137,100 | 1,640 |
| 2014-07-31 | 1,730 | 1,748 | 1,690 | 1,698 | 168,400 | 1,698 |
| 2014-07-30 | 1,711 | 1,738 | 1,711 | 1,732 | 73,100 | 1,732 |
| 2014-07-29 | 1,720 | 1,728 | 1,700 | 1,714 | 101,500 | 1,714 |
| 2014-07-28 | 1,699 | 1,729 | 1,683 | 1,720 | 94,700 | 1,720 |
| 2014-07-25 | 1,687 | 1,706 | 1,676 | 1,699 | 60,900 | 1,699 |
| 2014-07-24 | 1,700 | 1,707 | 1,677 | 1,686 | 68,600 | 1,686 |
| 2014-07-23 | 1,702 | 1,711 | 1,683 | 1,700 | 75,500 | 1,700 |
| 2014-07-22 | 1,683 | 1,698 | 1,669 | 1,687 | 47,500 | 1,687 |
| 2014-07-18 | 1,685 | 1,688 | 1,654 | 1,668 | 81,800 | 1,668 |
| 2014-07-17 | 1,694 | 1,704 | 1,683 | 1,702 | 66,600 | 1,702 |
| 2014-07-16 | 1,670 | 1,703 | 1,670 | 1,688 | 65,400 | 1,688 |
| 2014-07-15 | 1,689 | 1,698 | 1,667 | 1,669 | 100,700 | 1,669 |
| 2014-07-14 | 1,687 | 1,700 | 1,674 | 1,679 | 75,000 | 1,679 |
| 2014-07-11 | 1,675 | 1,694 | 1,658 | 1,688 | 75,800 | 1,688 |
| 2014-07-10 | 1,703 | 1,712 | 1,683 | 1,683 | 76,300 | 1,683 |
| 2014-07-09 | 1,700 | 1,720 | 1,689 | 1,697 | 64,400 | 1,697 |
| 2014-07-08 | 1,723 | 1,738 | 1,701 | 1,722 | 86,000 | 1,722 |
| 2014-07-07 | 1,731 | 1,748 | 1,718 | 1,724 | 89,000 | 1,724 |
| 2014-07-04 | 1,739 | 1,760 | 1,715 | 1,726 | 74,000 | 1,726 |
| 2014-07-03 | 1,711 | 1,728 | 1,674 | 1,721 | 130,900 | 1,721 |
| 2014-07-02 | 1,718 | 1,733 | 1,704 | 1,717 | 97,600 | 1,717 |
| 2014-07-01 | 1,725 | 1,745 | 1,694 | 1,718 | 143,800 | 1,718 |
| 2014-06-30 | 1,701 | 1,738 | 1,690 | 1,735 | 59,400 | 1,735 |
| 2014-06-27 | 1,725 | 1,725 | 1,678 | 1,703 | 100,200 | 1,703 |
| 2014-06-26 | 1,732 | 1,750 | 1,719 | 1,725 | 84,200 | 1,725 |
| 2014-06-25 | 1,748 | 1,794 | 1,723 | 1,725 | 171,600 | 1,725 |
| 2014-06-24 | 1,725 | 1,755 | 1,702 | 1,737 | 106,000 | 1,737 |
| 2014-06-23 | 1,741 | 1,750 | 1,728 | 1,736 | 54,200 | 1,736 |
| 2014-06-20 | 1,741 | 1,750 | 1,710 | 1,729 | 135,300 | 1,729 |
| 2014-06-19 | 1,764 | 1,778 | 1,739 | 1,765 | 97,800 | 1,765 |
| 2014-06-18 | 1,711 | 1,764 | 1,711 | 1,755 | 140,700 | 1,755 |
| 2014-06-17 | 1,693 | 1,727 | 1,693 | 1,720 | 120,600 | 1,720 |
| 2014-06-16 | 1,709 | 1,718 | 1,686 | 1,705 | 41,700 | 1,705 |
| 2014-06-13 | 1,705 | 1,721 | 1,682 | 1,716 | 107,900 | 1,716 |
| 2014-06-12 | 1,737 | 1,737 | 1,668 | 1,705 | 119,700 | 1,705 |
| 2014-06-11 | 1,677 | 1,740 | 1,677 | 1,738 | 272,900 | 1,738 |
| 2014-06-10 | 1,689 | 1,689 | 1,655 | 1,657 | 121,500 | 1,657 |
| 2014-06-09 | 1,719 | 1,727 | 1,655 | 1,685 | 163,800 | 1,685 |
| 2014-06-06 | 1,689 | 1,735 | 1,677 | 1,680 | 195,900 | 1,680 |
| 2014-06-05 | 1,696 | 1,700 | 1,640 | 1,664 | 166,600 | 1,664 |
| 2014-06-04 | 1,623 | 1,657 | 1,612 | 1,656 | 182,500 | 1,656 |
| 2014-06-03 | 1,561 | 1,632 | 1,561 | 1,623 | 225,500 | 1,623 |
| 2014-06-02 | 1,533 | 1,548 | 1,516 | 1,539 | 164,100 | 1,539 |
| 2014-05-30 | 1,524 | 1,534 | 1,504 | 1,505 | 115,200 | 1,505 |
| 2014-05-29 | 1,522 | 1,551 | 1,510 | 1,533 | 96,800 | 1,533 |
| 2014-05-28 | 1,569 | 1,578 | 1,532 | 1,534 | 106,600 | 1,534 |
| 2014-05-27 | 1,566 | 1,590 | 1,561 | 1,569 | 108,600 | 1,569 |
| 2014-05-26 | 1,525 | 1,560 | 1,520 | 1,559 | 107,500 | 1,559 |
| 2014-05-23 | 1,527 | 1,534 | 1,492 | 1,505 | 178,300 | 1,505 |
| 2014-05-22 | 1,537 | 1,549 | 1,520 | 1,528 | 136,000 | 1,528 |
| 2014-05-21 | 1,431 | 1,480 | 1,428 | 1,477 | 77,400 | 1,477 |
| 2014-05-20 | 1,479 | 1,480 | 1,442 | 1,443 | 119,400 | 1,443 |
| 2014-05-19 | 1,505 | 1,507 | 1,469 | 1,476 | 89,700 | 1,476 |
| 2014-05-16 | 1,582 | 1,582 | 1,494 | 1,501 | 152,600 | 1,501 |
| 2014-05-15 | 1,501 | 1,618 | 1,470 | 1,612 | 286,900 | 1,612 |
| 2014-05-14 | 1,553 | 1,575 | 1,540 | 1,567 | 64,500 | 1,567 |
| 2014-05-13 | 1,550 | 1,580 | 1,541 | 1,553 | 79,900 | 1,553 |
| 2014-05-12 | 1,583 | 1,583 | 1,530 | 1,530 | 69,200 | 1,530 |
| 2014-05-09 | 1,564 | 1,602 | 1,564 | 1,587 | 58,600 | 1,587 |
| 2014-05-08 | 1,578 | 1,624 | 1,565 | 1,583 | 109,300 | 1,583 |
| 2014-05-07 | 1,630 | 1,630 | 1,576 | 1,577 | 135,200 | 1,577 |
| 2014-05-02 | 1,618 | 1,647 | 1,618 | 1,634 | 75,600 | 1,634 |
| 2014-05-01 | 1,608 | 1,653 | 1,608 | 1,637 | 100,500 | 1,637 |
| 2014-04-30 | 1,610 | 1,649 | 1,592 | 1,604 | 138,400 | 1,604 |
| 2014-04-28 | 1,607 | 1,670 | 1,587 | 1,608 | 104,100 | 1,608 |
| 2014-04-25 | 1,635 | 1,665 | 1,627 | 1,639 | 94,700 | 1,639 |
| 2014-04-24 | 1,666 | 1,670 | 1,639 | 1,658 | 69,000 | 1,658 |
| 2014-04-23 | 1,628 | 1,655 | 1,628 | 1,650 | 77,000 | 1,650 |
| 2014-04-22 | 1,674 | 1,677 | 1,622 | 1,625 | 84,300 | 1,625 |
| 2014-04-21 | 1,663 | 1,670 | 1,643 | 1,652 | 54,600 | 1,652 |
| 2014-04-18 | 1,675 | 1,687 | 1,653 | 1,665 | 124,400 | 1,665 |
| 2014-04-17 | 1,658 | 1,670 | 1,642 | 1,651 | 84,100 | 1,651 |
| 2014-04-16 | 1,642 | 1,665 | 1,637 | 1,662 | 114,600 | 1,662 |
| 2014-04-15 | 1,635 | 1,667 | 1,627 | 1,643 | 133,200 | 1,643 |
| 2014-04-14 | 1,605 | 1,633 | 1,600 | 1,613 | 108,100 | 1,613 |
| 2014-04-11 | 1,600 | 1,626 | 1,592 | 1,605 | 192,000 | 1,605 |
| 2014-04-10 | 1,635 | 1,660 | 1,620 | 1,632 | 171,600 | 1,632 |
| 2014-04-09 | 1,602 | 1,618 | 1,589 | 1,611 | 186,100 | 1,611 |
| 2014-04-08 | 1,666 | 1,678 | 1,636 | 1,637 | 126,200 | 1,637 |
| 2014-04-07 | 1,676 | 1,699 | 1,666 | 1,680 | 106,800 | 1,680 |
| 2014-04-04 | 1,696 | 1,710 | 1,679 | 1,707 | 194,000 | 1,707 |
| 2014-04-03 | 1,715 | 1,722 | 1,695 | 1,698 | 372,700 | 1,698 |
| 2014-04-02 | 1,761 | 1,775 | 1,704 | 1,709 | 350,800 | 1,709 |
| 2014-04-01 | 1,800 | 1,816 | 1,749 | 1,760 | 254,800 | 1,760 |
| 2014-03-31 | 1,791 | 1,833 | 1,742 | 1,780 | 323,600 | 1,780 |
| 2014-03-28 | 1,755 | 1,773 | 1,741 | 1,751 | 257,200 | 1,751 |
| 2014-03-27 | 1,747 | 1,749 | 1,716 | 1,742 | 301,200 | 1,742 |
| 2014-03-26 | 1,749 | 1,788 | 1,725 | 1,750 | 312,600 | 1,750 |
| 2014-03-25 | 1,770 | 1,794 | 1,722 | 1,725 | 420,100 | 1,725 |
| 2014-03-24 | 1,723 | 1,813 | 1,713 | 1,776 | 597,300 | 1,776 |
| 2014-03-20 | 1,723 | 1,734 | 1,669 | 1,672 | 201,000 | 1,672 |
| 2014-03-19 | 1,730 | 1,736 | 1,688 | 1,700 | 127,500 | 1,700 |
| 2014-03-18 | 1,690 | 1,750 | 1,690 | 1,720 | 232,100 | 1,720 |
| 2014-03-17 | 1,715 | 1,720 | 1,654 | 1,680 | 302,600 | 1,680 |
| 2014-03-14 | 1,725 | 1,740 | 1,703 | 1,729 | 460,700 | 1,729 |
| 2014-03-13 | 1,729 | 1,787 | 1,712 | 1,731 | 435,700 | 1,731 |
| 2014-03-12 | 1,706 | 1,744 | 1,692 | 1,726 | 395,700 | 1,726 |
| 2014-03-11 | 1,738 | 1,761 | 1,708 | 1,740 | 433,900 | 1,740 |
| 2014-03-10 | 1,674 | 1,704 | 1,660 | 1,689 | 256,700 | 1,689 |
| 2014-03-07 | 1,740 | 1,828 | 1,683 | 1,704 | 721,500 | 1,704 |
| 2014-03-06 | 1,750 | 1,790 | 1,730 | 1,749 | 419,200 | 1,749 |
| 2014-03-05 | 1,709 | 1,810 | 1,702 | 1,764 | 1,260,300 | 1,764 |
| 2014-03-04 | 1,623 | 1,669 | 1,606 | 1,652 | 534,100 | 1,652 |
| 2014-03-03 | 1,568 | 1,661 | 1,555 | 1,656 | 669,800 | 1,656 |
| 2014-02-28 | 1,602 | 1,900 | 1,581 | 1,616 | 2,338,900 | 1,616 |
| 2014-02-27 | 1,629 | 1,650 | 1,576 | 1,624 | 1,441,100 | 1,624 |
| 2014-02-26 | 1,419 | 1,723 | 1,395 | 1,680 | 3,002,400 | 1,680 |
| 2014-02-25 | 1,330 | 1,476 | 1,330 | 1,423 | 877,700 | 1,423 |
| 2014-02-24 | 1,300 | 1,309 | 1,261 | 1,273 | 55,600 | 1,273 |
| 2014-02-21 | 1,263 | 1,303 | 1,263 | 1,300 | 73,200 | 1,300 |
| 2014-02-20 | 1,282 | 1,295 | 1,249 | 1,251 | 52,800 | 1,251 |
| 2014-02-19 | 1,291 | 1,298 | 1,275 | 1,283 | 30,900 | 1,283 |
| 2014-02-18 | 1,275 | 1,303 | 1,257 | 1,299 | 86,600 | 1,299 |
| 2014-02-17 | 1,243 | 1,267 | 1,219 | 1,265 | 60,400 | 1,265 |
| 2014-02-14 | 1,278 | 1,285 | 1,224 | 1,243 | 80,000 | 1,243 |
| 2014-02-13 | 1,302 | 1,325 | 1,279 | 1,285 | 52,400 | 1,285 |
| 2014-02-12 | 1,310 | 1,318 | 1,287 | 1,299 | 87,200 | 1,299 |
| 2014-02-10 | 1,305 | 1,329 | 1,273 | 1,291 | 68,900 | 1,291 |
| 2014-02-07 | 1,338 | 1,342 | 1,263 | 1,288 | 117,100 | 1,288 |
| 2014-02-06 | 1,288 | 1,357 | 1,288 | 1,318 | 223,800 | 1,318 |
| 2014-02-05 | 1,203 | 1,230 | 1,196 | 1,228 | 148,400 | 1,228 |
| 2014-02-04 | 1,228 | 1,234 | 1,196 | 1,196 | 151,200 | 1,196 |
| 2014-02-03 | 1,281 | 1,311 | 1,266 | 1,267 | 105,000 | 1,267 |
| 2014-01-31 | 1,301 | 1,313 | 1,267 | 1,281 | 104,300 | 1,281 |
| 2014-01-30 | 1,318 | 1,327 | 1,290 | 1,299 | 91,600 | 1,299 |
| 2014-01-29 | 1,329 | 1,349 | 1,323 | 1,345 | 46,300 | 1,345 |
| 2014-01-28 | 1,324 | 1,348 | 1,315 | 1,315 | 88,600 | 1,315 |
| 2014-01-27 | 1,350 | 1,356 | 1,318 | 1,319 | 114,900 | 1,319 |
| 2014-01-24 | 1,398 | 1,414 | 1,381 | 1,387 | 89,800 | 1,387 |
| 2014-01-23 | 1,416 | 1,438 | 1,402 | 1,411 | 56,600 | 1,411 |
| 2014-01-22 | 1,406 | 1,423 | 1,402 | 1,415 | 64,900 | 1,415 |
| 2014-01-21 | 1,413 | 1,424 | 1,407 | 1,410 | 49,000 | 1,410 |
| 2014-01-20 | 1,423 | 1,431 | 1,414 | 1,419 | 51,400 | 1,419 |
| 2014-01-17 | 1,415 | 1,437 | 1,408 | 1,428 | 114,300 | 1,428 |
| 2014-01-16 | 1,458 | 1,458 | 1,413 | 1,416 | 138,200 | 1,416 |
| 2014-01-15 | 1,441 | 1,449 | 1,423 | 1,440 | 90,500 | 1,440 |
| 2014-01-14 | 1,435 | 1,440 | 1,412 | 1,419 | 105,100 | 1,419 |
| 2014-01-10 | 1,408 | 1,450 | 1,398 | 1,450 | 128,800 | 1,450 |
| 2014-01-09 | 1,411 | 1,420 | 1,392 | 1,420 | 101,800 | 1,420 |
| 2014-01-08 | 1,400 | 1,420 | 1,393 | 1,420 | 94,000 | 1,420 |
| 2014-01-07 | 1,384 | 1,394 | 1,375 | 1,387 | 88,000 | 1,387 |
| 2014-01-06 | 1,372 | 1,389 | 1,370 | 1,378 | 103,600 | 1,378 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
