7226 極東開発工業(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 | 1,460 | 1,460 | 1,437 | 1,441 | 46,400 | 1,441 |
| 2014-12-29 | 1,465 | 1,468 | 1,445 | 1,460 | 71,900 | 1,460 |
| 2014-12-26 | 1,428 | 1,460 | 1,427 | 1,455 | 66,000 | 1,455 |
| 2014-12-25 | 1,454 | 1,456 | 1,400 | 1,438 | 90,800 | 1,438 |
| 2014-12-24 | 1,444 | 1,455 | 1,443 | 1,453 | 98,600 | 1,453 |
| 2014-12-22 | 1,444 | 1,444 | 1,424 | 1,435 | 87,900 | 1,435 |
| 2014-12-19 | 1,438 | 1,443 | 1,420 | 1,432 | 77,900 | 1,432 |
| 2014-12-18 | 1,428 | 1,432 | 1,409 | 1,413 | 125,000 | 1,413 |
| 2014-12-17 | 1,376 | 1,398 | 1,369 | 1,389 | 192,600 | 1,389 |
| 2014-12-16 | 1,391 | 1,399 | 1,366 | 1,371 | 150,100 | 1,371 |
| 2014-12-15 | 1,417 | 1,435 | 1,402 | 1,403 | 150,100 | 1,403 |
| 2014-12-12 | 1,414 | 1,458 | 1,414 | 1,431 | 186,100 | 1,431 |
| 2014-12-11 | 1,426 | 1,443 | 1,416 | 1,426 | 271,300 | 1,426 |
| 2014-12-10 | 1,496 | 1,502 | 1,433 | 1,446 | 543,800 | 1,446 |
| 2014-12-09 | 1,523 | 1,545 | 1,513 | 1,517 | 133,600 | 1,517 |
| 2014-12-08 | 1,544 | 1,548 | 1,516 | 1,529 | 125,300 | 1,529 |
| 2014-12-05 | 1,511 | 1,543 | 1,504 | 1,527 | 520,700 | 1,527 |
| 2014-12-04 | 1,530 | 1,550 | 1,501 | 1,530 | 544,100 | 1,530 |
| 2014-12-03 | 1,487 | 1,540 | 1,482 | 1,530 | 294,100 | 1,530 |
| 2014-12-02 | 1,473 | 1,513 | 1,473 | 1,494 | 173,000 | 1,494 |
| 2014-12-01 | 1,481 | 1,488 | 1,455 | 1,472 | 152,700 | 1,472 |
| 2014-11-28 | 1,482 | 1,501 | 1,476 | 1,485 | 111,500 | 1,485 |
| 2014-11-27 | 1,500 | 1,516 | 1,479 | 1,486 | 91,200 | 1,486 |
| 2014-11-26 | 1,510 | 1,520 | 1,498 | 1,509 | 115,400 | 1,509 |
| 2014-11-25 | 1,540 | 1,548 | 1,506 | 1,516 | 155,700 | 1,516 |
| 2014-11-21 | 1,555 | 1,558 | 1,514 | 1,532 | 109,200 | 1,532 |
| 2014-11-20 | 1,532 | 1,567 | 1,532 | 1,557 | 163,000 | 1,557 |
| 2014-11-19 | 1,546 | 1,550 | 1,526 | 1,526 | 60,400 | 1,526 |
| 2014-11-18 | 1,510 | 1,540 | 1,510 | 1,536 | 79,800 | 1,536 |
| 2014-11-17 | 1,543 | 1,550 | 1,498 | 1,501 | 117,100 | 1,501 |
| 2014-11-14 | 1,525 | 1,560 | 1,515 | 1,560 | 177,300 | 1,560 |
| 2014-11-13 | 1,507 | 1,522 | 1,503 | 1,509 | 77,400 | 1,509 |
| 2014-11-12 | 1,501 | 1,538 | 1,487 | 1,513 | 193,500 | 1,513 |
| 2014-11-11 | 1,540 | 1,544 | 1,507 | 1,509 | 230,900 | 1,509 |
| 2014-11-10 | 1,556 | 1,580 | 1,540 | 1,545 | 110,900 | 1,545 |
| 2014-11-07 | 1,569 | 1,595 | 1,554 | 1,559 | 75,700 | 1,559 |
| 2014-11-06 | 1,590 | 1,614 | 1,557 | 1,563 | 224,800 | 1,563 |
| 2014-11-05 | 1,583 | 1,600 | 1,468 | 1,579 | 172,100 | 1,579 |
| 2014-11-04 | 1,600 | 1,640 | 1,570 | 1,577 | 181,100 | 1,577 |
| 2014-10-31 | 1,511 | 1,588 | 1,503 | 1,567 | 259,000 | 1,567 |
| 2014-10-30 | 1,516 | 1,516 | 1,476 | 1,483 | 143,600 | 1,483 |
| 2014-10-29 | 1,500 | 1,521 | 1,491 | 1,505 | 73,000 | 1,505 |
| 2014-10-28 | 1,488 | 1,489 | 1,473 | 1,481 | 89,000 | 1,481 |
| 2014-10-27 | 1,500 | 1,506 | 1,486 | 1,503 | 45,300 | 1,503 |
| 2014-10-24 | 1,524 | 1,525 | 1,480 | 1,485 | 71,500 | 1,485 |
| 2014-10-23 | 1,496 | 1,517 | 1,485 | 1,495 | 60,900 | 1,495 |
| 2014-10-22 | 1,474 | 1,499 | 1,473 | 1,496 | 57,100 | 1,496 |
| 2014-10-21 | 1,490 | 1,490 | 1,443 | 1,446 | 58,900 | 1,446 |
| 2014-10-20 | 1,444 | 1,491 | 1,436 | 1,490 | 79,000 | 1,490 |
| 2014-10-17 | 1,446 | 1,461 | 1,406 | 1,415 | 141,900 | 1,415 |
| 2014-10-16 | 1,420 | 1,438 | 1,409 | 1,416 | 87,300 | 1,416 |
| 2014-10-15 | 1,423 | 1,457 | 1,423 | 1,452 | 77,400 | 1,452 |
| 2014-10-14 | 1,405 | 1,432 | 1,399 | 1,423 | 93,500 | 1,423 |
| 2014-10-10 | 1,434 | 1,450 | 1,405 | 1,432 | 119,900 | 1,432 |
| 2014-10-09 | 1,512 | 1,524 | 1,473 | 1,478 | 111,400 | 1,478 |
| 2014-10-08 | 1,499 | 1,535 | 1,491 | 1,511 | 95,700 | 1,511 |
| 2014-10-07 | 1,546 | 1,555 | 1,520 | 1,521 | 50,800 | 1,521 |
| 2014-10-06 | 1,524 | 1,536 | 1,514 | 1,531 | 50,900 | 1,531 |
| 2014-10-03 | 1,500 | 1,520 | 1,496 | 1,506 | 46,500 | 1,506 |
| 2014-10-02 | 1,566 | 1,566 | 1,505 | 1,508 | 87,000 | 1,508 |
| 2014-10-01 | 1,580 | 1,586 | 1,561 | 1,576 | 69,500 | 1,576 |
| 2014-09-30 | 1,565 | 1,594 | 1,550 | 1,588 | 88,900 | 1,588 |
| 2014-09-29 | 1,570 | 1,579 | 1,545 | 1,563 | 78,600 | 1,563 |
| 2014-09-26 | 1,538 | 1,573 | 1,525 | 1,570 | 69,000 | 1,570 |
| 2014-09-25 | 1,550 | 1,551 | 1,528 | 1,551 | 77,300 | 1,551 |
| 2014-09-24 | 1,515 | 1,544 | 1,513 | 1,541 | 101,300 | 1,541 |
| 2014-09-22 | 1,529 | 1,536 | 1,516 | 1,527 | 58,300 | 1,527 |
| 2014-09-19 | 1,519 | 1,540 | 1,516 | 1,525 | 91,400 | 1,525 |
| 2014-09-18 | 1,511 | 1,531 | 1,507 | 1,519 | 73,200 | 1,519 |
| 2014-09-17 | 1,519 | 1,524 | 1,500 | 1,500 | 37,400 | 1,500 |
| 2014-09-16 | 1,516 | 1,516 | 1,502 | 1,511 | 31,800 | 1,511 |
| 2014-09-12 | 1,515 | 1,525 | 1,503 | 1,509 | 131,200 | 1,509 |
| 2014-09-11 | 1,516 | 1,519 | 1,491 | 1,506 | 91,300 | 1,506 |
| 2014-09-10 | 1,504 | 1,517 | 1,480 | 1,515 | 126,900 | 1,515 |
| 2014-09-09 | 1,507 | 1,514 | 1,501 | 1,509 | 36,600 | 1,509 |
| 2014-09-08 | 1,510 | 1,523 | 1,494 | 1,507 | 51,700 | 1,507 |
| 2014-09-05 | 1,496 | 1,505 | 1,490 | 1,494 | 44,000 | 1,494 |
| 2014-09-04 | 1,517 | 1,525 | 1,489 | 1,492 | 71,200 | 1,492 |
| 2014-09-03 | 1,525 | 1,526 | 1,503 | 1,512 | 86,300 | 1,512 |
| 2014-09-02 | 1,527 | 1,536 | 1,514 | 1,523 | 47,800 | 1,523 |
| 2014-09-01 | 1,515 | 1,531 | 1,515 | 1,523 | 28,000 | 1,523 |
| 2014-08-29 | 1,547 | 1,564 | 1,507 | 1,515 | 137,100 | 1,515 |
| 2014-08-28 | 1,532 | 1,572 | 1,532 | 1,563 | 150,100 | 1,563 |
| 2014-08-27 | 1,538 | 1,546 | 1,516 | 1,539 | 105,600 | 1,539 |
| 2014-08-26 | 1,525 | 1,544 | 1,520 | 1,528 | 118,800 | 1,528 |
| 2014-08-25 | 1,500 | 1,513 | 1,495 | 1,505 | 37,300 | 1,505 |
| 2014-08-22 | 1,514 | 1,518 | 1,492 | 1,496 | 59,400 | 1,496 |
| 2014-08-21 | 1,502 | 1,514 | 1,500 | 1,512 | 68,600 | 1,512 |
| 2014-08-20 | 1,496 | 1,508 | 1,494 | 1,501 | 72,800 | 1,501 |
| 2014-08-19 | 1,480 | 1,498 | 1,472 | 1,495 | 101,500 | 1,495 |
| 2014-08-18 | 1,456 | 1,474 | 1,455 | 1,474 | 37,500 | 1,474 |
| 2014-08-15 | 1,460 | 1,471 | 1,455 | 1,459 | 49,700 | 1,459 |
| 2014-08-14 | 1,450 | 1,472 | 1,443 | 1,465 | 82,900 | 1,465 |
| 2014-08-13 | 1,434 | 1,450 | 1,430 | 1,440 | 130,300 | 1,440 |
| 2014-08-12 | 1,454 | 1,460 | 1,431 | 1,434 | 115,800 | 1,434 |
| 2014-08-11 | 1,440 | 1,455 | 1,440 | 1,452 | 82,800 | 1,452 |
| 2014-08-08 | 1,452 | 1,469 | 1,411 | 1,428 | 224,400 | 1,428 |
| 2014-08-07 | 1,415 | 1,455 | 1,415 | 1,452 | 133,000 | 1,452 |
| 2014-08-06 | 1,460 | 1,462 | 1,394 | 1,428 | 369,300 | 1,428 |
| 2014-08-05 | 1,440 | 1,512 | 1,425 | 1,463 | 503,700 | 1,463 |
| 2014-08-04 | 1,548 | 1,576 | 1,535 | 1,542 | 200,200 | 1,542 |
| 2014-08-01 | 1,531 | 1,547 | 1,520 | 1,530 | 122,100 | 1,530 |
| 2014-07-31 | 1,580 | 1,580 | 1,546 | 1,553 | 175,200 | 1,553 |
| 2014-07-30 | 1,571 | 1,586 | 1,562 | 1,581 | 59,200 | 1,581 |
| 2014-07-29 | 1,605 | 1,608 | 1,576 | 1,583 | 98,800 | 1,583 |
| 2014-07-28 | 1,585 | 1,610 | 1,575 | 1,600 | 111,200 | 1,600 |
| 2014-07-25 | 1,548 | 1,585 | 1,545 | 1,577 | 158,700 | 1,577 |
| 2014-07-24 | 1,530 | 1,542 | 1,524 | 1,532 | 75,000 | 1,532 |
| 2014-07-23 | 1,520 | 1,534 | 1,520 | 1,524 | 54,700 | 1,524 |
| 2014-07-22 | 1,510 | 1,520 | 1,506 | 1,520 | 41,400 | 1,520 |
| 2014-07-18 | 1,493 | 1,506 | 1,478 | 1,503 | 56,400 | 1,503 |
| 2014-07-17 | 1,523 | 1,530 | 1,512 | 1,523 | 69,000 | 1,523 |
| 2014-07-16 | 1,496 | 1,528 | 1,493 | 1,518 | 113,100 | 1,518 |
| 2014-07-15 | 1,497 | 1,500 | 1,488 | 1,492 | 30,100 | 1,492 |
| 2014-07-14 | 1,484 | 1,487 | 1,468 | 1,487 | 36,000 | 1,487 |
| 2014-07-11 | 1,480 | 1,494 | 1,457 | 1,492 | 75,700 | 1,492 |
| 2014-07-10 | 1,514 | 1,528 | 1,488 | 1,488 | 151,600 | 1,488 |
| 2014-07-09 | 1,490 | 1,510 | 1,479 | 1,501 | 84,400 | 1,501 |
| 2014-07-08 | 1,503 | 1,514 | 1,476 | 1,497 | 130,300 | 1,497 |
| 2014-07-07 | 1,496 | 1,515 | 1,496 | 1,503 | 170,500 | 1,503 |
| 2014-07-04 | 1,487 | 1,494 | 1,478 | 1,490 | 107,700 | 1,490 |
| 2014-07-03 | 1,468 | 1,477 | 1,457 | 1,470 | 78,400 | 1,470 |
| 2014-07-02 | 1,493 | 1,494 | 1,467 | 1,468 | 113,500 | 1,468 |
| 2014-07-01 | 1,498 | 1,511 | 1,487 | 1,495 | 138,600 | 1,495 |
| 2014-06-30 | 1,488 | 1,497 | 1,466 | 1,493 | 118,800 | 1,493 |
| 2014-06-27 | 1,457 | 1,480 | 1,450 | 1,476 | 117,900 | 1,476 |
| 2014-06-26 | 1,477 | 1,477 | 1,449 | 1,457 | 56,700 | 1,457 |
| 2014-06-25 | 1,468 | 1,474 | 1,457 | 1,461 | 96,700 | 1,461 |
| 2014-06-24 | 1,484 | 1,490 | 1,453 | 1,479 | 102,200 | 1,479 |
| 2014-06-23 | 1,475 | 1,490 | 1,462 | 1,484 | 66,600 | 1,484 |
| 2014-06-20 | 1,460 | 1,467 | 1,440 | 1,459 | 99,700 | 1,459 |
| 2014-06-19 | 1,464 | 1,476 | 1,455 | 1,465 | 51,300 | 1,465 |
| 2014-06-18 | 1,455 | 1,467 | 1,439 | 1,451 | 74,800 | 1,451 |
| 2014-06-17 | 1,448 | 1,472 | 1,437 | 1,463 | 79,600 | 1,463 |
| 2014-06-16 | 1,448 | 1,456 | 1,423 | 1,432 | 54,800 | 1,432 |
| 2014-06-13 | 1,412 | 1,455 | 1,411 | 1,450 | 138,000 | 1,450 |
| 2014-06-12 | 1,440 | 1,448 | 1,421 | 1,442 | 73,000 | 1,442 |
| 2014-06-11 | 1,427 | 1,459 | 1,415 | 1,453 | 107,400 | 1,453 |
| 2014-06-10 | 1,459 | 1,464 | 1,436 | 1,440 | 62,300 | 1,440 |
| 2014-06-09 | 1,484 | 1,484 | 1,458 | 1,462 | 110,900 | 1,462 |
| 2014-06-06 | 1,424 | 1,489 | 1,424 | 1,483 | 176,800 | 1,483 |
| 2014-06-05 | 1,429 | 1,429 | 1,414 | 1,425 | 100,100 | 1,425 |
| 2014-06-04 | 1,425 | 1,438 | 1,405 | 1,433 | 137,800 | 1,433 |
| 2014-06-03 | 1,485 | 1,485 | 1,426 | 1,431 | 230,400 | 1,431 |
| 2014-06-02 | 1,494 | 1,500 | 1,475 | 1,490 | 113,700 | 1,490 |
| 2014-05-30 | 1,479 | 1,500 | 1,439 | 1,483 | 143,200 | 1,483 |
| 2014-05-29 | 1,429 | 1,483 | 1,413 | 1,480 | 110,300 | 1,480 |
| 2014-05-28 | 1,418 | 1,438 | 1,411 | 1,430 | 42,400 | 1,430 |
| 2014-05-27 | 1,424 | 1,434 | 1,404 | 1,408 | 44,600 | 1,408 |
| 2014-05-26 | 1,417 | 1,437 | 1,407 | 1,424 | 58,500 | 1,424 |
| 2014-05-23 | 1,430 | 1,430 | 1,396 | 1,404 | 113,700 | 1,404 |
| 2014-05-22 | 1,420 | 1,437 | 1,407 | 1,432 | 68,900 | 1,432 |
| 2014-05-21 | 1,354 | 1,401 | 1,338 | 1,394 | 114,100 | 1,394 |
| 2014-05-20 | 1,372 | 1,376 | 1,353 | 1,360 | 47,700 | 1,360 |
| 2014-05-19 | 1,362 | 1,376 | 1,340 | 1,356 | 89,700 | 1,356 |
| 2014-05-16 | 1,400 | 1,405 | 1,349 | 1,368 | 110,100 | 1,368 |
| 2014-05-15 | 1,380 | 1,418 | 1,367 | 1,413 | 85,100 | 1,413 |
| 2014-05-14 | 1,387 | 1,440 | 1,382 | 1,405 | 155,100 | 1,405 |
| 2014-05-13 | 1,335 | 1,390 | 1,334 | 1,386 | 124,800 | 1,386 |
| 2014-05-12 | 1,334 | 1,342 | 1,305 | 1,307 | 74,700 | 1,307 |
| 2014-05-09 | 1,300 | 1,366 | 1,289 | 1,331 | 222,600 | 1,331 |
| 2014-05-08 | 1,330 | 1,368 | 1,327 | 1,354 | 107,600 | 1,354 |
| 2014-05-07 | 1,374 | 1,374 | 1,319 | 1,326 | 75,700 | 1,326 |
| 2014-05-02 | 1,385 | 1,385 | 1,363 | 1,377 | 31,700 | 1,377 |
| 2014-05-01 | 1,357 | 1,390 | 1,346 | 1,385 | 61,400 | 1,385 |
| 2014-04-30 | 1,371 | 1,392 | 1,331 | 1,342 | 127,900 | 1,342 |
| 2014-04-28 | 1,417 | 1,417 | 1,361 | 1,374 | 122,600 | 1,374 |
| 2014-04-25 | 1,425 | 1,445 | 1,416 | 1,432 | 51,500 | 1,432 |
| 2014-04-24 | 1,441 | 1,443 | 1,407 | 1,410 | 43,200 | 1,410 |
| 2014-04-23 | 1,435 | 1,448 | 1,427 | 1,441 | 38,200 | 1,441 |
| 2014-04-22 | 1,453 | 1,463 | 1,419 | 1,422 | 53,000 | 1,422 |
| 2014-04-21 | 1,460 | 1,468 | 1,452 | 1,452 | 57,700 | 1,452 |
| 2014-04-18 | 1,457 | 1,462 | 1,437 | 1,460 | 70,800 | 1,460 |
| 2014-04-17 | 1,453 | 1,454 | 1,440 | 1,443 | 77,600 | 1,443 |
| 2014-04-16 | 1,391 | 1,438 | 1,387 | 1,436 | 92,300 | 1,436 |
| 2014-04-15 | 1,383 | 1,405 | 1,373 | 1,382 | 95,000 | 1,382 |
| 2014-04-14 | 1,365 | 1,397 | 1,363 | 1,383 | 117,400 | 1,383 |
| 2014-04-11 | 1,361 | 1,382 | 1,328 | 1,366 | 97,200 | 1,366 |
| 2014-04-10 | 1,377 | 1,417 | 1,376 | 1,380 | 156,400 | 1,380 |
| 2014-04-09 | 1,385 | 1,405 | 1,362 | 1,370 | 113,700 | 1,370 |
| 2014-04-08 | 1,462 | 1,468 | 1,403 | 1,404 | 122,600 | 1,404 |
| 2014-04-07 | 1,464 | 1,485 | 1,457 | 1,465 | 86,000 | 1,465 |
| 2014-04-04 | 1,482 | 1,498 | 1,462 | 1,482 | 95,300 | 1,482 |
| 2014-04-03 | 1,488 | 1,520 | 1,480 | 1,502 | 73,700 | 1,502 |
| 2014-04-02 | 1,550 | 1,560 | 1,488 | 1,491 | 244,400 | 1,491 |
| 2014-04-01 | 1,498 | 1,544 | 1,497 | 1,528 | 209,800 | 1,528 |
| 2014-03-31 | 1,487 | 1,493 | 1,471 | 1,489 | 132,200 | 1,489 |
| 2014-03-28 | 1,468 | 1,479 | 1,451 | 1,475 | 167,100 | 1,475 |
| 2014-03-27 | 1,477 | 1,497 | 1,451 | 1,477 | 137,900 | 1,477 |
| 2014-03-26 | 1,489 | 1,506 | 1,477 | 1,488 | 166,600 | 1,488 |
| 2014-03-25 | 1,507 | 1,572 | 1,497 | 1,506 | 266,000 | 1,506 |
| 2014-03-24 | 1,420 | 1,524 | 1,420 | 1,497 | 409,100 | 1,497 |
| 2014-03-20 | 1,365 | 1,408 | 1,365 | 1,400 | 333,500 | 1,400 |
| 2014-03-19 | 1,355 | 1,375 | 1,341 | 1,351 | 145,800 | 1,351 |
| 2014-03-18 | 1,315 | 1,349 | 1,310 | 1,339 | 120,500 | 1,339 |
| 2014-03-17 | 1,309 | 1,322 | 1,285 | 1,292 | 89,700 | 1,292 |
| 2014-03-14 | 1,303 | 1,334 | 1,293 | 1,309 | 165,700 | 1,309 |
| 2014-03-13 | 1,316 | 1,347 | 1,313 | 1,340 | 97,500 | 1,340 |
| 2014-03-12 | 1,350 | 1,351 | 1,322 | 1,323 | 64,900 | 1,323 |
| 2014-03-11 | 1,351 | 1,367 | 1,337 | 1,354 | 71,400 | 1,354 |
| 2014-03-10 | 1,350 | 1,353 | 1,331 | 1,339 | 54,700 | 1,339 |
| 2014-03-07 | 1,350 | 1,369 | 1,338 | 1,349 | 61,500 | 1,349 |
| 2014-03-06 | 1,323 | 1,348 | 1,310 | 1,344 | 116,600 | 1,344 |
| 2014-03-05 | 1,324 | 1,338 | 1,307 | 1,324 | 165,000 | 1,324 |
| 2014-03-04 | 1,211 | 1,320 | 1,210 | 1,314 | 287,400 | 1,314 |
| 2014-03-03 | 1,250 | 1,253 | 1,211 | 1,228 | 319,700 | 1,228 |
| 2014-02-28 | 1,298 | 1,304 | 1,274 | 1,294 | 137,000 | 1,294 |
| 2014-02-27 | 1,311 | 1,322 | 1,299 | 1,302 | 78,600 | 1,302 |
| 2014-02-26 | 1,339 | 1,339 | 1,315 | 1,316 | 81,000 | 1,316 |
| 2014-02-25 | 1,328 | 1,344 | 1,324 | 1,340 | 73,000 | 1,340 |
| 2014-02-24 | 1,344 | 1,353 | 1,309 | 1,327 | 82,200 | 1,327 |
| 2014-02-21 | 1,316 | 1,348 | 1,316 | 1,344 | 69,200 | 1,344 |
| 2014-02-20 | 1,342 | 1,349 | 1,302 | 1,307 | 119,700 | 1,307 |
| 2014-02-19 | 1,325 | 1,362 | 1,311 | 1,357 | 115,500 | 1,357 |
| 2014-02-18 | 1,330 | 1,358 | 1,311 | 1,351 | 99,600 | 1,351 |
| 2014-02-17 | 1,330 | 1,342 | 1,301 | 1,332 | 62,800 | 1,332 |
| 2014-02-14 | 1,334 | 1,360 | 1,297 | 1,330 | 97,700 | 1,330 |
| 2014-02-13 | 1,372 | 1,381 | 1,337 | 1,342 | 92,000 | 1,342 |
| 2014-02-12 | 1,363 | 1,373 | 1,342 | 1,360 | 71,500 | 1,360 |
| 2014-02-10 | 1,367 | 1,367 | 1,336 | 1,355 | 73,700 | 1,355 |
| 2014-02-07 | 1,343 | 1,350 | 1,313 | 1,341 | 123,700 | 1,341 |
| 2014-02-06 | 1,340 | 1,370 | 1,290 | 1,323 | 259,400 | 1,323 |
| 2014-02-05 | 1,275 | 1,312 | 1,256 | 1,289 | 205,300 | 1,289 |
| 2014-02-04 | 1,239 | 1,287 | 1,215 | 1,261 | 241,900 | 1,261 |
| 2014-02-03 | 1,400 | 1,401 | 1,357 | 1,359 | 128,600 | 1,359 |
| 2014-01-31 | 1,404 | 1,419 | 1,396 | 1,415 | 122,200 | 1,415 |
| 2014-01-30 | 1,419 | 1,428 | 1,398 | 1,409 | 114,700 | 1,409 |
| 2014-01-29 | 1,418 | 1,450 | 1,418 | 1,449 | 61,400 | 1,449 |
| 2014-01-28 | 1,386 | 1,408 | 1,376 | 1,400 | 159,200 | 1,400 |
| 2014-01-27 | 1,400 | 1,416 | 1,390 | 1,408 | 128,400 | 1,408 |
| 2014-01-24 | 1,435 | 1,445 | 1,424 | 1,437 | 185,100 | 1,437 |
| 2014-01-23 | 1,495 | 1,495 | 1,447 | 1,450 | 130,400 | 1,450 |
| 2014-01-22 | 1,513 | 1,513 | 1,460 | 1,495 | 121,700 | 1,495 |
| 2014-01-21 | 1,480 | 1,524 | 1,475 | 1,507 | 194,200 | 1,507 |
| 2014-01-20 | 1,494 | 1,494 | 1,462 | 1,477 | 62,500 | 1,477 |
| 2014-01-17 | 1,460 | 1,490 | 1,450 | 1,481 | 97,400 | 1,481 |
| 2014-01-16 | 1,477 | 1,507 | 1,455 | 1,459 | 203,100 | 1,459 |
| 2014-01-15 | 1,430 | 1,464 | 1,427 | 1,461 | 287,400 | 1,461 |
| 2014-01-14 | 1,384 | 1,406 | 1,355 | 1,384 | 228,600 | 1,384 |
| 2014-01-10 | 1,363 | 1,384 | 1,355 | 1,384 | 125,600 | 1,384 |
| 2014-01-09 | 1,362 | 1,368 | 1,348 | 1,363 | 109,600 | 1,363 |
| 2014-01-08 | 1,345 | 1,379 | 1,345 | 1,362 | 147,000 | 1,362 |
| 2014-01-07 | 1,340 | 1,350 | 1,325 | 1,326 | 103,500 | 1,326 |
| 2014-01-06 | 1,353 | 1,359 | 1,332 | 1,339 | 130,300 | 1,339 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
