7259 (株)アイシン 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 | 4,400 | 4,415 | 4,355 | 4,355 | 406,800 | 4,355 |
| 2014-12-29 | 4,470 | 4,480 | 4,355 | 4,410 | 457,600 | 4,410 |
| 2014-12-26 | 4,410 | 4,445 | 4,400 | 4,435 | 328,600 | 4,435 |
| 2014-12-25 | 4,405 | 4,435 | 4,375 | 4,385 | 238,200 | 4,385 |
| 2014-12-24 | 4,415 | 4,445 | 4,410 | 4,435 | 516,500 | 4,435 |
| 2014-12-22 | 4,320 | 4,370 | 4,320 | 4,355 | 1,029,300 | 4,355 |
| 2014-12-19 | 4,390 | 4,420 | 4,360 | 4,380 | 1,130,300 | 4,380 |
| 2014-12-18 | 4,300 | 4,340 | 4,265 | 4,285 | 1,052,200 | 4,285 |
| 2014-12-17 | 4,130 | 4,210 | 4,125 | 4,165 | 1,073,400 | 4,165 |
| 2014-12-16 | 4,160 | 4,200 | 4,140 | 4,170 | 1,071,100 | 4,170 |
| 2014-12-15 | 4,310 | 4,310 | 4,190 | 4,195 | 1,011,500 | 4,195 |
| 2014-12-12 | 4,250 | 4,420 | 4,245 | 4,340 | 1,384,800 | 4,340 |
| 2014-12-11 | 4,285 | 4,365 | 4,265 | 4,305 | 1,546,600 | 4,305 |
| 2014-12-10 | 4,480 | 4,525 | 4,380 | 4,400 | 936,400 | 4,400 |
| 2014-12-09 | 4,555 | 4,595 | 4,525 | 4,540 | 800,100 | 4,540 |
| 2014-12-08 | 4,560 | 4,595 | 4,550 | 4,575 | 686,300 | 4,575 |
| 2014-12-05 | 4,495 | 4,525 | 4,470 | 4,525 | 1,246,400 | 4,525 |
| 2014-12-04 | 4,510 | 4,550 | 4,465 | 4,465 | 1,445,500 | 4,465 |
| 2014-12-03 | 4,565 | 4,615 | 4,475 | 4,505 | 1,448,900 | 4,505 |
| 2014-12-02 | 4,480 | 4,520 | 4,470 | 4,500 | 1,193,000 | 4,500 |
| 2014-12-01 | 4,365 | 4,485 | 4,345 | 4,475 | 1,670,700 | 4,475 |
| 2014-11-28 | 4,160 | 4,245 | 4,150 | 4,245 | 1,484,100 | 4,245 |
| 2014-11-27 | 4,105 | 4,135 | 4,065 | 4,075 | 580,400 | 4,075 |
| 2014-11-26 | 4,090 | 4,150 | 4,080 | 4,130 | 740,700 | 4,130 |
| 2014-11-25 | 4,095 | 4,120 | 4,075 | 4,115 | 777,900 | 4,115 |
| 2014-11-21 | 4,075 | 4,095 | 4,000 | 4,060 | 972,100 | 4,060 |
| 2014-11-20 | 4,060 | 4,115 | 4,045 | 4,105 | 963,600 | 4,105 |
| 2014-11-19 | 4,045 | 4,090 | 4,000 | 4,005 | 779,200 | 4,005 |
| 2014-11-18 | 3,990 | 4,050 | 3,990 | 4,030 | 880,400 | 4,030 |
| 2014-11-17 | 3,995 | 3,995 | 3,925 | 3,930 | 890,600 | 3,930 |
| 2014-11-14 | 3,990 | 4,000 | 3,950 | 4,000 | 730,700 | 4,000 |
| 2014-11-13 | 3,910 | 3,970 | 3,910 | 3,960 | 648,400 | 3,960 |
| 2014-11-12 | 3,980 | 3,990 | 3,915 | 3,920 | 737,700 | 3,920 |
| 2014-11-11 | 3,900 | 3,960 | 3,885 | 3,930 | 992,600 | 3,930 |
| 2014-11-10 | 3,865 | 3,915 | 3,855 | 3,885 | 507,700 | 3,885 |
| 2014-11-07 | 3,885 | 3,920 | 3,860 | 3,885 | 868,300 | 3,885 |
| 2014-11-06 | 3,920 | 3,945 | 3,860 | 3,875 | 1,686,900 | 3,875 |
| 2014-11-05 | 3,860 | 3,890 | 3,845 | 3,885 | 1,379,400 | 3,885 |
| 2014-11-04 | 3,920 | 3,920 | 3,810 | 3,845 | 2,986,300 | 3,845 |
| 2014-10-31 | 3,820 | 3,825 | 3,520 | 3,650 | 2,393,400 | 3,650 |
| 2014-10-30 | 3,795 | 3,835 | 3,790 | 3,800 | 665,400 | 3,800 |
| 2014-10-29 | 3,755 | 3,805 | 3,750 | 3,805 | 648,300 | 3,805 |
| 2014-10-28 | 3,705 | 3,735 | 3,675 | 3,725 | 674,700 | 3,725 |
| 2014-10-27 | 3,695 | 3,725 | 3,670 | 3,720 | 772,400 | 3,720 |
| 2014-10-24 | 3,675 | 3,690 | 3,645 | 3,665 | 579,500 | 3,665 |
| 2014-10-23 | 3,640 | 3,645 | 3,590 | 3,610 | 969,200 | 3,610 |
| 2014-10-22 | 3,670 | 3,700 | 3,635 | 3,670 | 668,100 | 3,670 |
| 2014-10-21 | 3,645 | 3,645 | 3,560 | 3,580 | 806,700 | 3,580 |
| 2014-10-20 | 3,620 | 3,665 | 3,610 | 3,650 | 886,500 | 3,650 |
| 2014-10-17 | 3,540 | 3,555 | 3,495 | 3,505 | 760,700 | 3,505 |
| 2014-10-16 | 3,560 | 3,565 | 3,510 | 3,545 | 900,200 | 3,545 |
| 2014-10-15 | 3,615 | 3,650 | 3,570 | 3,625 | 925,700 | 3,625 |
| 2014-10-14 | 3,620 | 3,670 | 3,615 | 3,635 | 893,200 | 3,635 |
| 2014-10-10 | 3,700 | 3,720 | 3,675 | 3,695 | 666,700 | 3,695 |
| 2014-10-09 | 3,800 | 3,805 | 3,760 | 3,770 | 773,000 | 3,770 |
| 2014-10-08 | 3,840 | 3,840 | 3,780 | 3,810 | 1,025,900 | 3,810 |
| 2014-10-07 | 3,935 | 3,960 | 3,895 | 3,910 | 979,200 | 3,910 |
| 2014-10-06 | 3,875 | 3,940 | 3,845 | 3,920 | 783,100 | 3,920 |
| 2014-10-03 | 3,795 | 3,820 | 3,760 | 3,805 | 928,200 | 3,805 |
| 2014-10-02 | 3,920 | 3,930 | 3,780 | 3,790 | 1,094,500 | 3,790 |
| 2014-10-01 | 3,965 | 3,985 | 3,930 | 3,945 | 830,200 | 3,945 |
| 2014-09-30 | 3,995 | 3,995 | 3,930 | 3,955 | 906,500 | 3,955 |
| 2014-09-29 | 3,995 | 4,005 | 3,980 | 4,000 | 587,000 | 4,000 |
| 2014-09-26 | 3,990 | 4,005 | 3,950 | 3,975 | 906,600 | 3,975 |
| 2014-09-25 | 3,960 | 4,035 | 3,950 | 4,035 | 1,913,100 | 4,035 |
| 2014-09-24 | 3,940 | 3,960 | 3,935 | 3,950 | 782,200 | 3,950 |
| 2014-09-22 | 3,960 | 3,975 | 3,940 | 3,950 | 599,200 | 3,950 |
| 2014-09-19 | 3,950 | 3,950 | 3,920 | 3,940 | 1,046,500 | 3,940 |
| 2014-09-18 | 3,940 | 3,955 | 3,910 | 3,930 | 913,200 | 3,930 |
| 2014-09-17 | 3,935 | 3,945 | 3,900 | 3,910 | 638,400 | 3,910 |
| 2014-09-16 | 3,950 | 3,955 | 3,905 | 3,935 | 584,700 | 3,935 |
| 2014-09-12 | 3,950 | 3,955 | 3,930 | 3,950 | 854,100 | 3,950 |
| 2014-09-11 | 3,975 | 3,975 | 3,930 | 3,935 | 894,200 | 3,935 |
| 2014-09-10 | 3,935 | 3,955 | 3,925 | 3,950 | 753,500 | 3,950 |
| 2014-09-09 | 3,940 | 3,965 | 3,935 | 3,950 | 555,400 | 3,950 |
| 2014-09-08 | 3,945 | 3,955 | 3,905 | 3,910 | 625,500 | 3,910 |
| 2014-09-05 | 3,965 | 3,965 | 3,915 | 3,925 | 607,000 | 3,925 |
| 2014-09-04 | 3,945 | 3,975 | 3,920 | 3,930 | 419,900 | 3,930 |
| 2014-09-03 | 3,945 | 3,970 | 3,930 | 3,950 | 568,100 | 3,950 |
| 2014-09-02 | 3,855 | 3,925 | 3,855 | 3,915 | 627,200 | 3,915 |
| 2014-09-01 | 3,800 | 3,855 | 3,775 | 3,855 | 670,900 | 3,855 |
| 2014-08-29 | 3,830 | 3,870 | 3,810 | 3,845 | 736,800 | 3,845 |
| 2014-08-28 | 3,895 | 3,895 | 3,830 | 3,840 | 939,400 | 3,840 |
| 2014-08-27 | 3,925 | 3,930 | 3,885 | 3,895 | 794,400 | 3,895 |
| 2014-08-26 | 3,945 | 3,955 | 3,930 | 3,935 | 486,900 | 3,935 |
| 2014-08-25 | 3,955 | 3,965 | 3,910 | 3,930 | 513,000 | 3,930 |
| 2014-08-22 | 3,975 | 3,980 | 3,925 | 3,945 | 769,200 | 3,945 |
| 2014-08-21 | 4,010 | 4,020 | 3,925 | 3,970 | 906,300 | 3,970 |
| 2014-08-20 | 4,050 | 4,060 | 3,990 | 4,005 | 593,800 | 4,005 |
| 2014-08-19 | 4,000 | 4,045 | 3,975 | 4,005 | 596,500 | 4,005 |
| 2014-08-18 | 3,975 | 3,985 | 3,965 | 3,975 | 272,300 | 3,975 |
| 2014-08-15 | 3,980 | 3,990 | 3,960 | 3,975 | 320,100 | 3,975 |
| 2014-08-14 | 3,995 | 4,005 | 3,965 | 3,975 | 385,300 | 3,975 |
| 2014-08-13 | 3,970 | 4,010 | 3,970 | 3,985 | 540,400 | 3,985 |
| 2014-08-12 | 3,950 | 3,965 | 3,920 | 3,955 | 509,300 | 3,955 |
| 2014-08-11 | 3,950 | 3,970 | 3,885 | 3,910 | 645,300 | 3,910 |
| 2014-08-08 | 3,950 | 3,980 | 3,865 | 3,900 | 1,196,600 | 3,900 |
| 2014-08-07 | 3,920 | 3,950 | 3,885 | 3,935 | 610,500 | 3,935 |
| 2014-08-06 | 3,930 | 3,955 | 3,885 | 3,895 | 590,100 | 3,895 |
| 2014-08-05 | 3,985 | 3,995 | 3,940 | 3,945 | 476,600 | 3,945 |
| 2014-08-04 | 3,955 | 3,970 | 3,920 | 3,955 | 679,100 | 3,955 |
| 2014-08-01 | 3,970 | 3,985 | 3,925 | 3,960 | 1,007,600 | 3,960 |
| 2014-07-31 | 4,085 | 4,120 | 3,990 | 4,040 | 1,164,200 | 4,040 |
| 2014-07-30 | 4,050 | 4,075 | 4,030 | 4,055 | 774,800 | 4,055 |
| 2014-07-29 | 4,050 | 4,075 | 4,000 | 4,050 | 1,092,900 | 4,050 |
| 2014-07-28 | 4,110 | 4,125 | 4,080 | 4,100 | 590,100 | 4,100 |
| 2014-07-25 | 4,070 | 4,120 | 4,055 | 4,105 | 703,700 | 4,105 |
| 2014-07-24 | 4,050 | 4,070 | 4,040 | 4,070 | 789,400 | 4,070 |
| 2014-07-23 | 3,990 | 4,045 | 3,985 | 4,045 | 742,300 | 4,045 |
| 2014-07-22 | 3,975 | 4,020 | 3,975 | 3,990 | 562,200 | 3,990 |
| 2014-07-18 | 3,975 | 3,975 | 3,930 | 3,955 | 710,100 | 3,955 |
| 2014-07-17 | 3,995 | 4,025 | 3,980 | 4,000 | 780,700 | 4,000 |
| 2014-07-16 | 4,040 | 4,050 | 4,010 | 4,010 | 329,900 | 4,010 |
| 2014-07-15 | 4,050 | 4,060 | 4,010 | 4,030 | 433,100 | 4,030 |
| 2014-07-14 | 3,975 | 4,010 | 3,950 | 4,005 | 674,200 | 4,005 |
| 2014-07-11 | 3,900 | 3,930 | 3,885 | 3,930 | 702,100 | 3,930 |
| 2014-07-10 | 3,965 | 3,970 | 3,905 | 3,920 | 739,100 | 3,920 |
| 2014-07-09 | 3,945 | 3,980 | 3,930 | 3,950 | 658,000 | 3,950 |
| 2014-07-08 | 3,970 | 4,020 | 3,945 | 3,990 | 582,600 | 3,990 |
| 2014-07-07 | 4,020 | 4,040 | 4,000 | 4,015 | 331,400 | 4,015 |
| 2014-07-04 | 4,045 | 4,050 | 4,015 | 4,030 | 416,800 | 4,030 |
| 2014-07-03 | 4,020 | 4,030 | 4,000 | 4,020 | 623,400 | 4,020 |
| 2014-07-02 | 4,030 | 4,035 | 3,985 | 4,000 | 581,300 | 4,000 |
| 2014-07-01 | 4,015 | 4,055 | 3,995 | 4,045 | 744,700 | 4,045 |
| 2014-06-30 | 4,070 | 4,070 | 3,960 | 4,030 | 838,700 | 4,030 |
| 2014-06-27 | 3,935 | 3,945 | 3,885 | 3,930 | 665,800 | 3,930 |
| 2014-06-26 | 3,925 | 3,950 | 3,890 | 3,935 | 967,500 | 3,935 |
| 2014-06-25 | 3,985 | 3,995 | 3,940 | 3,940 | 546,800 | 3,940 |
| 2014-06-24 | 3,970 | 4,025 | 3,945 | 4,005 | 660,600 | 4,005 |
| 2014-06-23 | 4,030 | 4,030 | 3,990 | 4,010 | 620,600 | 4,010 |
| 2014-06-20 | 4,025 | 4,035 | 3,970 | 4,035 | 950,500 | 4,035 |
| 2014-06-19 | 3,965 | 4,035 | 3,960 | 4,035 | 945,300 | 4,035 |
| 2014-06-18 | 3,940 | 3,955 | 3,895 | 3,935 | 710,200 | 3,935 |
| 2014-06-17 | 3,835 | 3,945 | 3,835 | 3,940 | 1,154,100 | 3,940 |
| 2014-06-16 | 3,835 | 3,835 | 3,775 | 3,810 | 375,500 | 3,810 |
| 2014-06-13 | 3,830 | 3,845 | 3,785 | 3,835 | 841,000 | 3,835 |
| 2014-06-12 | 3,765 | 3,835 | 3,760 | 3,835 | 788,200 | 3,835 |
| 2014-06-11 | 3,730 | 3,800 | 3,725 | 3,800 | 516,100 | 3,800 |
| 2014-06-10 | 3,725 | 3,750 | 3,705 | 3,720 | 447,300 | 3,720 |
| 2014-06-09 | 3,730 | 3,730 | 3,690 | 3,710 | 582,700 | 3,710 |
| 2014-06-06 | 3,755 | 3,780 | 3,695 | 3,710 | 831,200 | 3,710 |
| 2014-06-05 | 3,760 | 3,780 | 3,745 | 3,755 | 518,400 | 3,755 |
| 2014-06-04 | 3,750 | 3,775 | 3,710 | 3,760 | 623,300 | 3,760 |
| 2014-06-03 | 3,760 | 3,770 | 3,715 | 3,725 | 647,700 | 3,725 |
| 2014-06-02 | 3,760 | 3,770 | 3,715 | 3,735 | 586,200 | 3,735 |
| 2014-05-30 | 3,720 | 3,740 | 3,675 | 3,695 | 686,500 | 3,695 |
| 2014-05-29 | 3,595 | 3,685 | 3,590 | 3,680 | 603,700 | 3,680 |
| 2014-05-28 | 3,630 | 3,650 | 3,580 | 3,630 | 473,900 | 3,630 |
| 2014-05-27 | 3,620 | 3,690 | 3,620 | 3,625 | 675,200 | 3,625 |
| 2014-05-26 | 3,630 | 3,635 | 3,595 | 3,620 | 463,800 | 3,620 |
| 2014-05-23 | 3,550 | 3,595 | 3,540 | 3,590 | 706,200 | 3,590 |
| 2014-05-22 | 3,425 | 3,525 | 3,410 | 3,510 | 814,300 | 3,510 |
| 2014-05-21 | 3,390 | 3,400 | 3,350 | 3,390 | 459,700 | 3,390 |
| 2014-05-20 | 3,430 | 3,435 | 3,385 | 3,405 | 556,300 | 3,405 |
| 2014-05-19 | 3,460 | 3,480 | 3,410 | 3,415 | 415,500 | 3,415 |
| 2014-05-16 | 3,460 | 3,465 | 3,425 | 3,465 | 719,700 | 3,465 |
| 2014-05-15 | 3,525 | 3,540 | 3,485 | 3,490 | 730,500 | 3,490 |
| 2014-05-14 | 3,520 | 3,560 | 3,515 | 3,560 | 432,300 | 3,560 |
| 2014-05-13 | 3,525 | 3,540 | 3,480 | 3,540 | 618,800 | 3,540 |
| 2014-05-12 | 3,455 | 3,475 | 3,425 | 3,450 | 674,100 | 3,450 |
| 2014-05-09 | 3,475 | 3,545 | 3,455 | 3,465 | 982,100 | 3,465 |
| 2014-05-08 | 3,530 | 3,545 | 3,485 | 3,505 | 490,800 | 3,505 |
| 2014-05-07 | 3,600 | 3,605 | 3,500 | 3,500 | 868,600 | 3,500 |
| 2014-05-02 | 3,625 | 3,640 | 3,590 | 3,630 | 520,300 | 3,630 |
| 2014-05-01 | 3,635 | 3,655 | 3,575 | 3,620 | 739,500 | 3,620 |
| 2014-04-30 | 3,685 | 3,685 | 3,600 | 3,610 | 1,180,600 | 3,610 |
| 2014-04-28 | 3,690 | 3,790 | 3,685 | 3,715 | 1,658,800 | 3,715 |
| 2014-04-25 | 3,605 | 3,750 | 3,500 | 3,695 | 1,885,400 | 3,695 |
| 2014-04-24 | 3,615 | 3,625 | 3,525 | 3,540 | 445,600 | 3,540 |
| 2014-04-23 | 3,615 | 3,630 | 3,580 | 3,600 | 546,800 | 3,600 |
| 2014-04-22 | 3,600 | 3,635 | 3,565 | 3,570 | 474,500 | 3,570 |
| 2014-04-21 | 3,595 | 3,620 | 3,565 | 3,585 | 447,000 | 3,585 |
| 2014-04-18 | 3,585 | 3,595 | 3,560 | 3,590 | 515,900 | 3,590 |
| 2014-04-17 | 3,540 | 3,590 | 3,510 | 3,535 | 1,072,700 | 3,535 |
| 2014-04-16 | 3,485 | 3,515 | 3,440 | 3,485 | 1,573,200 | 3,485 |
| 2014-04-15 | 3,480 | 3,495 | 3,420 | 3,425 | 591,800 | 3,425 |
| 2014-04-14 | 3,415 | 3,495 | 3,415 | 3,440 | 813,700 | 3,440 |
| 2014-04-11 | 3,420 | 3,490 | 3,405 | 3,435 | 1,251,800 | 3,435 |
| 2014-04-10 | 3,595 | 3,600 | 3,495 | 3,525 | 1,508,600 | 3,525 |
| 2014-04-09 | 3,550 | 3,600 | 3,520 | 3,525 | 1,461,600 | 3,525 |
| 2014-04-08 | 3,630 | 3,645 | 3,590 | 3,610 | 1,121,400 | 3,610 |
| 2014-04-07 | 3,690 | 3,720 | 3,665 | 3,685 | 979,800 | 3,685 |
| 2014-04-04 | 3,745 | 3,780 | 3,730 | 3,755 | 694,600 | 3,755 |
| 2014-04-03 | 3,750 | 3,785 | 3,720 | 3,730 | 935,800 | 3,730 |
| 2014-04-02 | 3,790 | 3,800 | 3,725 | 3,750 | 1,086,400 | 3,750 |
| 2014-04-01 | 3,730 | 3,785 | 3,685 | 3,750 | 1,733,000 | 3,750 |
| 2014-03-31 | 3,610 | 3,740 | 3,610 | 3,725 | 1,377,600 | 3,725 |
| 2014-03-28 | 3,540 | 3,565 | 3,455 | 3,560 | 955,100 | 3,560 |
| 2014-03-27 | 3,500 | 3,545 | 3,470 | 3,535 | 1,422,600 | 3,535 |
| 2014-03-26 | 3,435 | 3,470 | 3,420 | 3,450 | 936,000 | 3,450 |
| 2014-03-25 | 3,450 | 3,460 | 3,375 | 3,395 | 1,433,700 | 3,395 |
| 2014-03-24 | 3,465 | 3,480 | 3,350 | 3,380 | 1,479,600 | 3,380 |
| 2014-03-20 | 3,505 | 3,535 | 3,395 | 3,395 | 1,130,800 | 3,395 |
| 2014-03-19 | 3,495 | 3,505 | 3,440 | 3,445 | 853,300 | 3,445 |
| 2014-03-18 | 3,520 | 3,525 | 3,455 | 3,485 | 630,700 | 3,485 |
| 2014-03-17 | 3,480 | 3,505 | 3,430 | 3,450 | 769,900 | 3,450 |
| 2014-03-14 | 3,600 | 3,600 | 3,500 | 3,500 | 1,466,200 | 3,500 |
| 2014-03-13 | 3,650 | 3,720 | 3,650 | 3,690 | 1,028,200 | 3,690 |
| 2014-03-12 | 3,665 | 3,680 | 3,635 | 3,645 | 1,136,700 | 3,645 |
| 2014-03-11 | 3,665 | 3,700 | 3,660 | 3,695 | 692,500 | 3,695 |
| 2014-03-10 | 3,650 | 3,675 | 3,625 | 3,640 | 533,300 | 3,640 |
| 2014-03-07 | 3,700 | 3,720 | 3,650 | 3,665 | 784,200 | 3,665 |
| 2014-03-06 | 3,585 | 3,645 | 3,545 | 3,645 | 1,022,100 | 3,645 |
| 2014-03-05 | 3,590 | 3,595 | 3,550 | 3,565 | 758,500 | 3,565 |
| 2014-03-04 | 3,450 | 3,540 | 3,435 | 3,530 | 769,900 | 3,530 |
| 2014-03-03 | 3,495 | 3,515 | 3,430 | 3,505 | 939,300 | 3,505 |
| 2014-02-28 | 3,555 | 3,565 | 3,495 | 3,530 | 1,300,800 | 3,530 |
| 2014-02-27 | 3,510 | 3,555 | 3,470 | 3,545 | 1,369,800 | 3,545 |
| 2014-02-26 | 3,565 | 3,570 | 3,520 | 3,530 | 773,200 | 3,530 |
| 2014-02-25 | 3,595 | 3,605 | 3,550 | 3,575 | 653,500 | 3,575 |
| 2014-02-24 | 3,580 | 3,645 | 3,525 | 3,560 | 606,600 | 3,560 |
| 2014-02-21 | 3,585 | 3,590 | 3,550 | 3,590 | 544,900 | 3,590 |
| 2014-02-20 | 3,540 | 3,575 | 3,495 | 3,525 | 996,400 | 3,525 |
| 2014-02-19 | 3,555 | 3,595 | 3,530 | 3,570 | 1,099,000 | 3,570 |
| 2014-02-18 | 3,510 | 3,590 | 3,500 | 3,580 | 1,151,000 | 3,580 |
| 2014-02-17 | 3,500 | 3,530 | 3,460 | 3,515 | 1,256,300 | 3,515 |
| 2014-02-14 | 3,625 | 3,645 | 3,500 | 3,520 | 1,465,900 | 3,520 |
| 2014-02-13 | 3,685 | 3,705 | 3,605 | 3,625 | 1,622,900 | 3,625 |
| 2014-02-12 | 3,600 | 3,690 | 3,600 | 3,645 | 1,274,400 | 3,645 |
| 2014-02-10 | 3,580 | 3,600 | 3,480 | 3,510 | 896,200 | 3,510 |
| 2014-02-07 | 3,520 | 3,525 | 3,455 | 3,515 | 1,066,300 | 3,515 |
| 2014-02-06 | 3,515 | 3,525 | 3,445 | 3,450 | 1,078,100 | 3,450 |
| 2014-02-05 | 3,575 | 3,575 | 3,450 | 3,495 | 1,771,800 | 3,495 |
| 2014-02-04 | 3,505 | 3,510 | 3,450 | 3,455 | 1,349,000 | 3,455 |
| 2014-02-03 | 3,820 | 3,860 | 3,645 | 3,670 | 1,193,700 | 3,670 |
| 2014-01-31 | 3,850 | 3,865 | 3,785 | 3,825 | 589,700 | 3,825 |
| 2014-01-30 | 3,850 | 3,855 | 3,795 | 3,810 | 901,200 | 3,810 |
| 2014-01-29 | 3,960 | 3,970 | 3,905 | 3,940 | 838,600 | 3,940 |
| 2014-01-28 | 3,945 | 3,965 | 3,900 | 3,900 | 767,700 | 3,900 |
| 2014-01-27 | 3,875 | 3,955 | 3,870 | 3,935 | 1,121,200 | 3,935 |
| 2014-01-24 | 3,980 | 4,015 | 3,960 | 3,990 | 977,200 | 3,990 |
| 2014-01-23 | 4,100 | 4,115 | 4,020 | 4,020 | 940,800 | 4,020 |
| 2014-01-22 | 4,105 | 4,105 | 4,050 | 4,065 | 1,403,300 | 4,065 |
| 2014-01-21 | 4,170 | 4,180 | 4,120 | 4,120 | 794,500 | 4,120 |
| 2014-01-20 | 4,180 | 4,185 | 4,115 | 4,145 | 741,300 | 4,145 |
| 2014-01-17 | 4,130 | 4,155 | 4,105 | 4,125 | 579,600 | 4,125 |
| 2014-01-16 | 4,185 | 4,210 | 4,130 | 4,135 | 863,900 | 4,135 |
| 2014-01-15 | 4,160 | 4,175 | 4,115 | 4,150 | 758,500 | 4,150 |
| 2014-01-14 | 4,145 | 4,145 | 4,065 | 4,080 | 1,104,200 | 4,080 |
| 2014-01-10 | 4,205 | 4,230 | 4,175 | 4,225 | 658,800 | 4,225 |
| 2014-01-09 | 4,235 | 4,235 | 4,175 | 4,210 | 695,500 | 4,210 |
| 2014-01-08 | 4,195 | 4,245 | 4,185 | 4,240 | 555,600 | 4,240 |
| 2014-01-07 | 4,210 | 4,235 | 4,150 | 4,160 | 1,192,600 | 4,160 |
| 2014-01-06 | 4,230 | 4,275 | 4,200 | 4,260 | 1,072,600 | 4,260 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
