7245 大同メタル工業(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 | 1,237 | 1,237 | 1,216 | 1,216 | 49,000 | 1,216 |
| 2014-12-29 | 1,255 | 1,255 | 1,220 | 1,239 | 41,000 | 1,239 |
| 2014-12-26 | 1,217 | 1,240 | 1,217 | 1,239 | 31,000 | 1,239 |
| 2014-12-25 | 1,233 | 1,233 | 1,217 | 1,217 | 36,000 | 1,217 |
| 2014-12-24 | 1,237 | 1,239 | 1,228 | 1,233 | 44,000 | 1,233 |
| 2014-12-22 | 1,227 | 1,234 | 1,221 | 1,222 | 38,000 | 1,222 |
| 2014-12-19 | 1,241 | 1,246 | 1,230 | 1,237 | 86,000 | 1,237 |
| 2014-12-18 | 1,226 | 1,240 | 1,212 | 1,231 | 105,000 | 1,231 |
| 2014-12-17 | 1,179 | 1,190 | 1,173 | 1,184 | 78,000 | 1,184 |
| 2014-12-16 | 1,198 | 1,199 | 1,171 | 1,176 | 87,000 | 1,176 |
| 2014-12-15 | 1,223 | 1,233 | 1,204 | 1,207 | 80,000 | 1,207 |
| 2014-12-12 | 1,251 | 1,267 | 1,242 | 1,243 | 157,000 | 1,243 |
| 2014-12-11 | 1,258 | 1,275 | 1,230 | 1,267 | 91,000 | 1,267 |
| 2014-12-10 | 1,293 | 1,295 | 1,271 | 1,275 | 96,000 | 1,275 |
| 2014-12-09 | 1,334 | 1,338 | 1,300 | 1,302 | 46,000 | 1,302 |
| 2014-12-08 | 1,353 | 1,353 | 1,324 | 1,336 | 82,000 | 1,336 |
| 2014-12-05 | 1,323 | 1,336 | 1,313 | 1,333 | 87,000 | 1,333 |
| 2014-12-04 | 1,340 | 1,350 | 1,315 | 1,322 | 189,000 | 1,322 |
| 2014-12-03 | 1,389 | 1,389 | 1,336 | 1,340 | 146,000 | 1,340 |
| 2014-12-02 | 1,361 | 1,395 | 1,352 | 1,371 | 313,000 | 1,371 |
| 2014-12-01 | 1,369 | 1,369 | 1,340 | 1,351 | 367,000 | 1,351 |
| 2014-11-28 | 1,382 | 1,389 | 1,353 | 1,365 | 136,000 | 1,365 |
| 2014-11-27 | 1,408 | 1,408 | 1,378 | 1,390 | 68,000 | 1,390 |
| 2014-11-26 | 1,375 | 1,410 | 1,375 | 1,397 | 146,000 | 1,397 |
| 2014-11-25 | 1,396 | 1,396 | 1,374 | 1,384 | 146,000 | 1,384 |
| 2014-11-21 | 1,311 | 1,375 | 1,300 | 1,363 | 406,000 | 1,363 |
| 2014-11-20 | 1,329 | 1,329 | 1,296 | 1,304 | 189,000 | 1,304 |
| 2014-11-19 | 1,310 | 1,334 | 1,296 | 1,299 | 80,000 | 1,299 |
| 2014-11-18 | 1,295 | 1,327 | 1,295 | 1,324 | 51,000 | 1,324 |
| 2014-11-17 | 1,365 | 1,365 | 1,292 | 1,295 | 73,000 | 1,295 |
| 2014-11-14 | 1,390 | 1,390 | 1,326 | 1,342 | 106,000 | 1,342 |
| 2014-11-13 | 1,321 | 1,378 | 1,321 | 1,365 | 384,000 | 1,365 |
| 2014-11-12 | 1,356 | 1,371 | 1,330 | 1,332 | 447,000 | 1,332 |
| 2014-11-11 | 1,342 | 1,350 | 1,337 | 1,344 | 303,000 | 1,344 |
| 2014-11-10 | 1,330 | 1,355 | 1,316 | 1,353 | 286,000 | 1,353 |
| 2014-11-07 | 1,310 | 1,328 | 1,310 | 1,320 | 267,000 | 1,320 |
| 2014-11-06 | 1,357 | 1,359 | 1,323 | 1,327 | 257,000 | 1,327 |
| 2014-11-05 | 1,347 | 1,368 | 1,327 | 1,331 | 229,000 | 1,331 |
| 2014-11-04 | 1,369 | 1,385 | 1,333 | 1,377 | 378,000 | 1,377 |
| 2014-10-31 | 1,249 | 1,302 | 1,249 | 1,294 | 522,000 | 1,294 |
| 2014-10-30 | 1,233 | 1,270 | 1,233 | 1,245 | 413,000 | 1,245 |
| 2014-10-29 | 1,212 | 1,248 | 1,210 | 1,242 | 192,000 | 1,242 |
| 2014-10-28 | 1,224 | 1,224 | 1,210 | 1,211 | 222,000 | 1,211 |
| 2014-10-27 | 1,214 | 1,218 | 1,202 | 1,212 | 223,000 | 1,212 |
| 2014-10-24 | 1,235 | 1,235 | 1,191 | 1,193 | 159,000 | 1,193 |
| 2014-10-23 | 1,221 | 1,222 | 1,199 | 1,205 | 265,000 | 1,205 |
| 2014-10-22 | 1,214 | 1,236 | 1,213 | 1,228 | 220,000 | 1,228 |
| 2014-10-21 | 1,200 | 1,205 | 1,169 | 1,175 | 305,000 | 1,175 |
| 2014-10-20 | 1,203 | 1,204 | 1,173 | 1,200 | 231,000 | 1,200 |
| 2014-10-17 | 1,170 | 1,205 | 1,150 | 1,150 | 74,000 | 1,150 |
| 2014-10-16 | 1,180 | 1,199 | 1,173 | 1,178 | 81,000 | 1,178 |
| 2014-10-15 | 1,206 | 1,218 | 1,202 | 1,213 | 84,000 | 1,213 |
| 2014-10-14 | 1,188 | 1,231 | 1,185 | 1,218 | 133,000 | 1,218 |
| 2014-10-10 | 1,258 | 1,264 | 1,220 | 1,229 | 239,000 | 1,229 |
| 2014-10-09 | 1,340 | 1,340 | 1,285 | 1,286 | 213,000 | 1,286 |
| 2014-10-08 | 1,361 | 1,368 | 1,312 | 1,323 | 528,000 | 1,323 |
| 2014-10-07 | 1,425 | 1,425 | 1,390 | 1,391 | 90,000 | 1,391 |
| 2014-10-06 | 1,424 | 1,424 | 1,403 | 1,417 | 123,000 | 1,417 |
| 2014-10-03 | 1,400 | 1,412 | 1,380 | 1,394 | 182,000 | 1,394 |
| 2014-10-02 | 1,469 | 1,469 | 1,396 | 1,401 | 319,000 | 1,401 |
| 2014-10-01 | 1,440 | 1,496 | 1,440 | 1,483 | 305,000 | 1,483 |
| 2014-09-30 | 1,425 | 1,430 | 1,414 | 1,426 | 313,000 | 1,426 |
| 2014-09-29 | 1,412 | 1,425 | 1,412 | 1,419 | 170,000 | 1,419 |
| 2014-09-26 | 1,375 | 1,417 | 1,375 | 1,411 | 231,000 | 1,411 |
| 2014-09-25 | 1,410 | 1,420 | 1,405 | 1,415 | 274,000 | 1,415 |
| 2014-09-24 | 1,373 | 1,420 | 1,373 | 1,416 | 267,000 | 1,416 |
| 2014-09-22 | 1,405 | 1,416 | 1,375 | 1,396 | 193,000 | 1,396 |
| 2014-09-19 | 1,393 | 1,405 | 1,380 | 1,399 | 173,000 | 1,399 |
| 2014-09-18 | 1,379 | 1,400 | 1,379 | 1,393 | 211,000 | 1,393 |
| 2014-09-17 | 1,375 | 1,383 | 1,375 | 1,379 | 69,000 | 1,379 |
| 2014-09-16 | 1,356 | 1,399 | 1,356 | 1,388 | 142,000 | 1,388 |
| 2014-09-12 | 1,366 | 1,372 | 1,343 | 1,369 | 311,000 | 1,369 |
| 2014-09-11 | 1,343 | 1,386 | 1,338 | 1,342 | 133,000 | 1,342 |
| 2014-09-10 | 1,279 | 1,357 | 1,279 | 1,352 | 578,000 | 1,352 |
| 2014-09-09 | 1,292 | 1,324 | 1,262 | 1,308 | 557,000 | 1,308 |
| 2014-09-08 | 1,297 | 1,300 | 1,273 | 1,275 | 272,000 | 1,275 |
| 2014-09-05 | 1,280 | 1,302 | 1,272 | 1,297 | 360,000 | 1,297 |
| 2014-09-04 | 1,298 | 1,299 | 1,252 | 1,257 | 340,000 | 1,257 |
| 2014-09-03 | 1,349 | 1,349 | 1,298 | 1,300 | 504,000 | 1,300 |
| 2014-09-02 | 1,328 | 1,343 | 1,320 | 1,336 | 274,000 | 1,336 |
| 2014-09-01 | 1,320 | 1,334 | 1,318 | 1,332 | 142,000 | 1,332 |
| 2014-08-29 | 1,320 | 1,323 | 1,310 | 1,320 | 148,000 | 1,320 |
| 2014-08-28 | 1,346 | 1,346 | 1,325 | 1,328 | 148,000 | 1,328 |
| 2014-08-27 | 1,343 | 1,351 | 1,337 | 1,346 | 154,000 | 1,346 |
| 2014-08-26 | 1,371 | 1,384 | 1,340 | 1,343 | 365,000 | 1,343 |
| 2014-08-25 | 1,368 | 1,382 | 1,368 | 1,377 | 189,000 | 1,377 |
| 2014-08-22 | 1,430 | 1,430 | 1,370 | 1,380 | 241,000 | 1,380 |
| 2014-08-21 | 1,387 | 1,410 | 1,382 | 1,408 | 248,000 | 1,408 |
| 2014-08-20 | 1,357 | 1,395 | 1,348 | 1,381 | 228,000 | 1,381 |
| 2014-08-19 | 1,354 | 1,357 | 1,343 | 1,349 | 193,000 | 1,349 |
| 2014-08-18 | 1,364 | 1,367 | 1,346 | 1,346 | 207,000 | 1,346 |
| 2014-08-15 | 1,372 | 1,375 | 1,353 | 1,363 | 241,000 | 1,363 |
| 2014-08-14 | 1,372 | 1,376 | 1,344 | 1,353 | 299,000 | 1,353 |
| 2014-08-13 | 1,309 | 1,361 | 1,309 | 1,352 | 351,000 | 1,352 |
| 2014-08-12 | 1,327 | 1,345 | 1,313 | 1,326 | 551,000 | 1,326 |
| 2014-08-11 | 1,354 | 1,354 | 1,303 | 1,316 | 591,000 | 1,316 |
| 2014-08-08 | 1,349 | 1,354 | 1,309 | 1,331 | 425,000 | 1,331 |
| 2014-08-07 | 1,332 | 1,354 | 1,317 | 1,351 | 306,000 | 1,351 |
| 2014-08-06 | 1,342 | 1,342 | 1,312 | 1,337 | 329,000 | 1,337 |
| 2014-08-05 | 1,368 | 1,380 | 1,344 | 1,349 | 133,000 | 1,349 |
| 2014-08-04 | 1,398 | 1,398 | 1,376 | 1,376 | 80,000 | 1,376 |
| 2014-08-01 | 1,380 | 1,392 | 1,373 | 1,379 | 259,000 | 1,379 |
| 2014-07-31 | 1,418 | 1,418 | 1,404 | 1,409 | 147,000 | 1,409 |
| 2014-07-30 | 1,402 | 1,422 | 1,396 | 1,417 | 128,000 | 1,417 |
| 2014-07-29 | 1,412 | 1,419 | 1,393 | 1,418 | 170,000 | 1,418 |
| 2014-07-28 | 1,381 | 1,407 | 1,380 | 1,399 | 148,000 | 1,399 |
| 2014-07-25 | 1,412 | 1,412 | 1,387 | 1,397 | 85,000 | 1,397 |
| 2014-07-24 | 1,397 | 1,405 | 1,386 | 1,396 | 115,000 | 1,396 |
| 2014-07-23 | 1,422 | 1,431 | 1,394 | 1,397 | 167,000 | 1,397 |
| 2014-07-22 | 1,389 | 1,430 | 1,389 | 1,421 | 236,000 | 1,421 |
| 2014-07-18 | 1,372 | 1,392 | 1,367 | 1,389 | 202,000 | 1,389 |
| 2014-07-17 | 1,372 | 1,390 | 1,372 | 1,389 | 186,000 | 1,389 |
| 2014-07-16 | 1,377 | 1,403 | 1,377 | 1,384 | 115,000 | 1,384 |
| 2014-07-15 | 1,399 | 1,400 | 1,386 | 1,393 | 131,000 | 1,393 |
| 2014-07-14 | 1,395 | 1,395 | 1,366 | 1,387 | 228,000 | 1,387 |
| 2014-07-11 | 1,380 | 1,390 | 1,366 | 1,380 | 250,000 | 1,380 |
| 2014-07-10 | 1,413 | 1,413 | 1,390 | 1,393 | 217,000 | 1,393 |
| 2014-07-09 | 1,414 | 1,415 | 1,380 | 1,383 | 160,000 | 1,383 |
| 2014-07-08 | 1,399 | 1,428 | 1,389 | 1,422 | 305,000 | 1,422 |
| 2014-07-07 | 1,415 | 1,422 | 1,400 | 1,411 | 166,000 | 1,411 |
| 2014-07-04 | 1,438 | 1,440 | 1,407 | 1,416 | 198,000 | 1,416 |
| 2014-07-03 | 1,357 | 1,440 | 1,357 | 1,438 | 514,000 | 1,438 |
| 2014-07-02 | 1,343 | 1,363 | 1,328 | 1,336 | 403,000 | 1,336 |
| 2014-07-01 | 1,280 | 1,357 | 1,278 | 1,357 | 425,000 | 1,357 |
| 2014-06-30 | 1,262 | 1,277 | 1,262 | 1,276 | 151,000 | 1,276 |
| 2014-06-27 | 1,287 | 1,287 | 1,256 | 1,264 | 254,000 | 1,264 |
| 2014-06-26 | 1,260 | 1,287 | 1,259 | 1,283 | 288,000 | 1,283 |
| 2014-06-25 | 1,270 | 1,278 | 1,264 | 1,268 | 169,000 | 1,268 |
| 2014-06-24 | 1,251 | 1,282 | 1,251 | 1,280 | 178,000 | 1,280 |
| 2014-06-23 | 1,247 | 1,272 | 1,242 | 1,271 | 301,000 | 1,271 |
| 2014-06-20 | 1,228 | 1,252 | 1,223 | 1,252 | 285,000 | 1,252 |
| 2014-06-19 | 1,223 | 1,236 | 1,223 | 1,230 | 114,000 | 1,230 |
| 2014-06-18 | 1,240 | 1,245 | 1,218 | 1,223 | 269,000 | 1,223 |
| 2014-06-17 | 1,234 | 1,250 | 1,229 | 1,240 | 261,000 | 1,240 |
| 2014-06-16 | 1,210 | 1,237 | 1,208 | 1,233 | 234,000 | 1,233 |
| 2014-06-13 | 1,200 | 1,215 | 1,186 | 1,202 | 266,000 | 1,202 |
| 2014-06-12 | 1,172 | 1,203 | 1,170 | 1,201 | 203,000 | 1,201 |
| 2014-06-11 | 1,163 | 1,203 | 1,163 | 1,186 | 249,000 | 1,186 |
| 2014-06-10 | 1,156 | 1,182 | 1,153 | 1,169 | 216,000 | 1,169 |
| 2014-06-09 | 1,175 | 1,182 | 1,165 | 1,174 | 128,000 | 1,174 |
| 2014-06-06 | 1,177 | 1,187 | 1,177 | 1,182 | 117,000 | 1,182 |
| 2014-06-05 | 1,157 | 1,200 | 1,157 | 1,181 | 365,000 | 1,181 |
| 2014-06-04 | 1,162 | 1,168 | 1,150 | 1,156 | 158,000 | 1,156 |
| 2014-06-03 | 1,181 | 1,195 | 1,149 | 1,162 | 148,000 | 1,162 |
| 2014-06-02 | 1,100 | 1,176 | 1,097 | 1,173 | 385,000 | 1,173 |
| 2014-05-30 | 1,086 | 1,095 | 1,081 | 1,084 | 168,000 | 1,084 |
| 2014-05-29 | 1,069 | 1,094 | 1,068 | 1,086 | 299,000 | 1,086 |
| 2014-05-28 | 1,055 | 1,088 | 1,050 | 1,083 | 202,000 | 1,083 |
| 2014-05-27 | 1,058 | 1,061 | 1,040 | 1,042 | 192,000 | 1,042 |
| 2014-05-26 | 1,038 | 1,059 | 1,038 | 1,058 | 118,000 | 1,058 |
| 2014-05-23 | 1,029 | 1,038 | 1,022 | 1,035 | 118,000 | 1,035 |
| 2014-05-22 | 997 | 1,032 | 994 | 1,029 | 191,000 | 1,029 |
| 2014-05-21 | 1,009 | 1,019 | 979 | 990 | 293,000 | 990 |
| 2014-05-20 | 1,037 | 1,042 | 1,024 | 1,039 | 143,000 | 1,039 |
| 2014-05-19 | 1,017 | 1,031 | 1,016 | 1,023 | 187,000 | 1,023 |
| 2014-05-16 | 1,012 | 1,016 | 994 | 1,012 | 74,000 | 1,012 |
| 2014-05-15 | 1,015 | 1,038 | 1,011 | 1,035 | 113,000 | 1,035 |
| 2014-05-14 | 1,069 | 1,090 | 972 | 1,018 | 309,000 | 1,018 |
| 2014-05-13 | 1,068 | 1,084 | 1,051 | 1,069 | 139,000 | 1,069 |
| 2014-05-12 | 1,068 | 1,069 | 1,053 | 1,054 | 126,000 | 1,054 |
| 2014-05-09 | 1,074 | 1,078 | 1,062 | 1,068 | 170,000 | 1,068 |
| 2014-05-08 | 1,085 | 1,094 | 1,068 | 1,082 | 106,000 | 1,082 |
| 2014-05-07 | 1,094 | 1,107 | 1,071 | 1,074 | 176,000 | 1,074 |
| 2014-05-02 | 1,103 | 1,112 | 1,093 | 1,111 | 111,000 | 1,111 |
| 2014-05-01 | 1,095 | 1,101 | 1,079 | 1,099 | 287,000 | 1,099 |
| 2014-04-30 | 1,132 | 1,132 | 1,086 | 1,088 | 246,000 | 1,088 |
| 2014-04-28 | 1,133 | 1,133 | 1,114 | 1,117 | 97,000 | 1,117 |
| 2014-04-25 | 1,128 | 1,136 | 1,118 | 1,133 | 165,000 | 1,133 |
| 2014-04-24 | 1,109 | 1,135 | 1,109 | 1,125 | 138,000 | 1,125 |
| 2014-04-23 | 1,114 | 1,127 | 1,114 | 1,119 | 151,000 | 1,119 |
| 2014-04-22 | 1,124 | 1,131 | 1,120 | 1,120 | 136,000 | 1,120 |
| 2014-04-21 | 1,136 | 1,144 | 1,129 | 1,130 | 150,000 | 1,130 |
| 2014-04-18 | 1,130 | 1,143 | 1,125 | 1,136 | 182,000 | 1,136 |
| 2014-04-17 | 1,161 | 1,170 | 1,137 | 1,138 | 218,000 | 1,138 |
| 2014-04-16 | 1,131 | 1,161 | 1,128 | 1,161 | 235,000 | 1,161 |
| 2014-04-15 | 1,130 | 1,139 | 1,116 | 1,131 | 181,000 | 1,131 |
| 2014-04-14 | 1,086 | 1,120 | 1,075 | 1,107 | 138,000 | 1,107 |
| 2014-04-11 | 1,070 | 1,108 | 1,070 | 1,104 | 180,000 | 1,104 |
| 2014-04-10 | 1,136 | 1,144 | 1,098 | 1,099 | 225,000 | 1,099 |
| 2014-04-09 | 1,106 | 1,131 | 1,101 | 1,122 | 198,000 | 1,122 |
| 2014-04-08 | 1,153 | 1,158 | 1,104 | 1,110 | 350,000 | 1,110 |
| 2014-04-07 | 1,140 | 1,176 | 1,137 | 1,175 | 309,000 | 1,175 |
| 2014-04-04 | 1,137 | 1,159 | 1,137 | 1,149 | 265,000 | 1,149 |
| 2014-04-03 | 1,131 | 1,162 | 1,118 | 1,156 | 479,000 | 1,156 |
| 2014-04-02 | 1,102 | 1,130 | 1,091 | 1,120 | 323,000 | 1,120 |
| 2014-04-01 | 1,070 | 1,107 | 1,068 | 1,102 | 431,000 | 1,102 |
| 2014-03-31 | 1,080 | 1,085 | 1,052 | 1,084 | 363,000 | 1,084 |
| 2014-03-28 | 1,048 | 1,080 | 1,035 | 1,080 | 300,000 | 1,080 |
| 2014-03-27 | 1,032 | 1,032 | 1,006 | 1,023 | 296,000 | 1,023 |
| 2014-03-26 | 983 | 1,012 | 976 | 1,009 | 376,000 | 1,009 |
| 2014-03-25 | 980 | 991 | 971 | 986 | 431,000 | 986 |
| 2014-03-24 | 928 | 956 | 919 | 953 | 401,000 | 953 |
| 2014-03-20 | 924 | 925 | 911 | 915 | 315,000 | 915 |
| 2014-03-19 | 905 | 920 | 902 | 910 | 247,000 | 910 |
| 2014-03-18 | 894 | 907 | 894 | 905 | 74,000 | 905 |
| 2014-03-17 | 908 | 908 | 885 | 890 | 107,000 | 890 |
| 2014-03-14 | 932 | 932 | 903 | 906 | 178,000 | 906 |
| 2014-03-13 | 935 | 950 | 927 | 946 | 99,000 | 946 |
| 2014-03-12 | 958 | 958 | 932 | 932 | 205,000 | 932 |
| 2014-03-11 | 968 | 973 | 954 | 964 | 161,000 | 964 |
| 2014-03-10 | 961 | 967 | 943 | 964 | 197,000 | 964 |
| 2014-03-07 | 957 | 958 | 943 | 954 | 134,000 | 954 |
| 2014-03-06 | 944 | 955 | 932 | 950 | 176,000 | 950 |
| 2014-03-05 | 939 | 947 | 932 | 936 | 146,000 | 936 |
| 2014-03-04 | 901 | 927 | 901 | 924 | 229,000 | 924 |
| 2014-03-03 | 905 | 920 | 887 | 920 | 200,000 | 920 |
| 2014-02-28 | 935 | 935 | 917 | 926 | 224,000 | 926 |
| 2014-02-27 | 945 | 958 | 934 | 937 | 305,000 | 937 |
| 2014-02-26 | 966 | 966 | 937 | 937 | 512,000 | 937 |
| 2014-02-25 | 988 | 989 | 975 | 980 | 216,000 | 980 |
| 2014-02-24 | 978 | 1,003 | 974 | 988 | 272,000 | 988 |
| 2014-02-21 | 994 | 997 | 977 | 986 | 328,000 | 986 |
| 2014-02-20 | 982 | 1,002 | 977 | 981 | 459,000 | 981 |
| 2014-02-19 | 1,032 | 1,032 | 996 | 1,004 | 658,000 | 1,004 |
| 2014-02-18 | 1,051 | 1,058 | 1,020 | 1,053 | 446,000 | 1,053 |
| 2014-02-17 | 1,068 | 1,080 | 1,056 | 1,066 | 329,000 | 1,066 |
| 2014-02-14 | 1,082 | 1,088 | 1,042 | 1,077 | 349,000 | 1,077 |
| 2014-02-13 | 1,107 | 1,107 | 1,078 | 1,082 | 131,000 | 1,082 |
| 2014-02-12 | 1,111 | 1,132 | 1,083 | 1,099 | 239,000 | 1,099 |
| 2014-02-10 | 1,110 | 1,113 | 1,093 | 1,103 | 148,000 | 1,103 |
| 2014-02-07 | 1,075 | 1,104 | 1,051 | 1,102 | 234,000 | 1,102 |
| 2014-02-06 | 1,074 | 1,086 | 1,044 | 1,066 | 216,000 | 1,066 |
| 2014-02-05 | 1,057 | 1,061 | 1,025 | 1,054 | 371,000 | 1,054 |
| 2014-02-04 | 1,081 | 1,098 | 1,027 | 1,027 | 326,000 | 1,027 |
| 2014-02-03 | 1,106 | 1,117 | 1,091 | 1,108 | 203,000 | 1,108 |
| 2014-01-31 | 1,137 | 1,160 | 1,087 | 1,105 | 563,000 | 1,105 |
| 2014-01-30 | 1,171 | 1,171 | 1,141 | 1,148 | 300,000 | 1,148 |
| 2014-01-29 | 1,172 | 1,197 | 1,172 | 1,197 | 122,000 | 1,197 |
| 2014-01-28 | 1,160 | 1,190 | 1,150 | 1,170 | 191,000 | 1,170 |
| 2014-01-27 | 1,147 | 1,167 | 1,144 | 1,160 | 232,000 | 1,160 |
| 2014-01-24 | 1,180 | 1,197 | 1,172 | 1,185 | 234,000 | 1,185 |
| 2014-01-23 | 1,219 | 1,233 | 1,203 | 1,206 | 341,000 | 1,206 |
| 2014-01-22 | 1,211 | 1,234 | 1,207 | 1,226 | 231,000 | 1,226 |
| 2014-01-21 | 1,183 | 1,216 | 1,183 | 1,201 | 231,000 | 1,201 |
| 2014-01-20 | 1,179 | 1,184 | 1,161 | 1,181 | 147,000 | 1,181 |
| 2014-01-17 | 1,152 | 1,180 | 1,152 | 1,177 | 104,000 | 1,177 |
| 2014-01-16 | 1,178 | 1,191 | 1,163 | 1,176 | 134,000 | 1,176 |
| 2014-01-15 | 1,120 | 1,193 | 1,120 | 1,191 | 518,000 | 1,191 |
| 2014-01-14 | 1,108 | 1,132 | 1,108 | 1,114 | 172,000 | 1,114 |
| 2014-01-10 | 1,107 | 1,138 | 1,104 | 1,138 | 216,000 | 1,138 |
| 2014-01-09 | 1,131 | 1,132 | 1,107 | 1,113 | 176,000 | 1,113 |
| 2014-01-08 | 1,099 | 1,137 | 1,095 | 1,135 | 274,000 | 1,135 |
| 2014-01-07 | 1,073 | 1,110 | 1,068 | 1,097 | 384,000 | 1,097 |
| 2014-01-06 | 1,052 | 1,083 | 1,039 | 1,082 | 418,000 | 1,082 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
