7467 萩原電気ホールディングス(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 | 1,980 | 2,050 | 1,975 | 1,985 | 98,600 | 1,985 |
| 2014-12-29 | 1,940 | 2,068 | 1,930 | 1,967 | 482,300 | 1,967 |
| 2014-12-26 | 1,899 | 1,988 | 1,896 | 1,918 | 153,600 | 1,918 |
| 2014-12-25 | 1,888 | 1,895 | 1,857 | 1,869 | 37,400 | 1,869 |
| 2014-12-24 | 1,840 | 1,906 | 1,840 | 1,897 | 97,900 | 1,897 |
| 2014-12-22 | 1,870 | 1,870 | 1,834 | 1,834 | 28,800 | 1,834 |
| 2014-12-19 | 1,831 | 1,875 | 1,815 | 1,873 | 42,100 | 1,873 |
| 2014-12-18 | 1,863 | 1,880 | 1,818 | 1,820 | 35,900 | 1,820 |
| 2014-12-17 | 1,763 | 1,840 | 1,763 | 1,830 | 77,700 | 1,830 |
| 2014-12-16 | 1,931 | 1,931 | 1,785 | 1,791 | 130,600 | 1,791 |
| 2014-12-15 | 1,861 | 1,948 | 1,820 | 1,938 | 155,600 | 1,938 |
| 2014-12-12 | 1,894 | 1,930 | 1,841 | 1,844 | 191,700 | 1,844 |
| 2014-12-11 | 1,818 | 1,879 | 1,800 | 1,877 | 85,500 | 1,877 |
| 2014-12-10 | 1,800 | 1,859 | 1,793 | 1,828 | 178,300 | 1,828 |
| 2014-12-09 | 1,761 | 1,793 | 1,761 | 1,785 | 30,400 | 1,785 |
| 2014-12-08 | 1,784 | 1,790 | 1,764 | 1,778 | 33,800 | 1,778 |
| 2014-12-05 | 1,780 | 1,780 | 1,768 | 1,773 | 46,000 | 1,773 |
| 2014-12-04 | 1,748 | 1,770 | 1,729 | 1,768 | 51,800 | 1,768 |
| 2014-12-03 | 1,800 | 1,802 | 1,744 | 1,768 | 103,700 | 1,768 |
| 2014-12-02 | 1,798 | 1,817 | 1,785 | 1,802 | 31,800 | 1,802 |
| 2014-12-01 | 1,839 | 1,865 | 1,798 | 1,821 | 97,100 | 1,821 |
| 2014-11-28 | 1,778 | 1,848 | 1,768 | 1,818 | 166,100 | 1,818 |
| 2014-11-27 | 1,735 | 1,790 | 1,730 | 1,790 | 177,400 | 1,790 |
| 2014-11-26 | 1,705 | 1,720 | 1,699 | 1,715 | 105,700 | 1,715 |
| 2014-11-25 | 1,686 | 1,697 | 1,650 | 1,695 | 91,000 | 1,695 |
| 2014-11-21 | 1,698 | 1,725 | 1,654 | 1,675 | 263,200 | 1,675 |
| 2014-11-20 | 1,565 | 1,585 | 1,564 | 1,578 | 18,200 | 1,578 |
| 2014-11-19 | 1,576 | 1,595 | 1,558 | 1,558 | 26,600 | 1,558 |
| 2014-11-18 | 1,561 | 1,590 | 1,561 | 1,580 | 15,500 | 1,580 |
| 2014-11-17 | 1,570 | 1,570 | 1,555 | 1,559 | 14,500 | 1,559 |
| 2014-11-14 | 1,560 | 1,579 | 1,553 | 1,570 | 24,200 | 1,570 |
| 2014-11-13 | 1,537 | 1,584 | 1,533 | 1,570 | 40,400 | 1,570 |
| 2014-11-12 | 1,599 | 1,599 | 1,548 | 1,550 | 67,400 | 1,550 |
| 2014-11-11 | 1,620 | 1,620 | 1,568 | 1,581 | 50,200 | 1,581 |
| 2014-11-10 | 1,615 | 1,620 | 1,603 | 1,607 | 24,100 | 1,607 |
| 2014-11-07 | 1,615 | 1,624 | 1,603 | 1,611 | 33,800 | 1,611 |
| 2014-11-06 | 1,619 | 1,627 | 1,570 | 1,597 | 55,600 | 1,597 |
| 2014-11-05 | 1,550 | 1,619 | 1,543 | 1,619 | 70,800 | 1,619 |
| 2014-11-04 | 1,591 | 1,595 | 1,529 | 1,552 | 45,600 | 1,552 |
| 2014-10-31 | 1,556 | 1,570 | 1,530 | 1,552 | 22,600 | 1,552 |
| 2014-10-30 | 1,552 | 1,590 | 1,531 | 1,556 | 23,900 | 1,556 |
| 2014-10-29 | 1,540 | 1,610 | 1,521 | 1,572 | 59,800 | 1,572 |
| 2014-10-28 | 1,500 | 1,561 | 1,498 | 1,548 | 45,400 | 1,548 |
| 2014-10-27 | 1,473 | 1,474 | 1,450 | 1,460 | 22,700 | 1,460 |
| 2014-10-24 | 1,472 | 1,487 | 1,442 | 1,447 | 26,600 | 1,447 |
| 2014-10-23 | 1,444 | 1,474 | 1,444 | 1,460 | 11,400 | 1,460 |
| 2014-10-22 | 1,443 | 1,464 | 1,439 | 1,460 | 22,200 | 1,460 |
| 2014-10-21 | 1,440 | 1,454 | 1,416 | 1,424 | 27,600 | 1,424 |
| 2014-10-20 | 1,425 | 1,475 | 1,425 | 1,448 | 20,100 | 1,448 |
| 2014-10-17 | 1,412 | 1,419 | 1,399 | 1,406 | 29,400 | 1,406 |
| 2014-10-16 | 1,414 | 1,428 | 1,393 | 1,406 | 38,100 | 1,406 |
| 2014-10-15 | 1,414 | 1,444 | 1,407 | 1,433 | 39,900 | 1,433 |
| 2014-10-14 | 1,417 | 1,459 | 1,411 | 1,444 | 36,100 | 1,444 |
| 2014-10-10 | 1,445 | 1,478 | 1,426 | 1,447 | 55,300 | 1,447 |
| 2014-10-09 | 1,521 | 1,534 | 1,451 | 1,468 | 40,700 | 1,468 |
| 2014-10-08 | 1,510 | 1,537 | 1,498 | 1,524 | 29,700 | 1,524 |
| 2014-10-07 | 1,531 | 1,550 | 1,524 | 1,528 | 22,900 | 1,528 |
| 2014-10-06 | 1,530 | 1,544 | 1,509 | 1,540 | 17,200 | 1,540 |
| 2014-10-03 | 1,471 | 1,524 | 1,471 | 1,520 | 115,600 | 1,520 |
| 2014-10-02 | 1,473 | 1,498 | 1,435 | 1,461 | 75,200 | 1,461 |
| 2014-10-01 | 1,521 | 1,540 | 1,520 | 1,522 | 31,600 | 1,522 |
| 2014-09-30 | 1,558 | 1,560 | 1,510 | 1,522 | 61,200 | 1,522 |
| 2014-09-29 | 1,585 | 1,594 | 1,580 | 1,582 | 25,700 | 1,582 |
| 2014-09-26 | 1,599 | 1,599 | 1,578 | 1,585 | 33,600 | 1,585 |
| 2014-09-25 | 1,600 | 1,610 | 1,570 | 1,606 | 56,600 | 1,606 |
| 2014-09-24 | 1,605 | 1,614 | 1,591 | 1,605 | 66,000 | 1,605 |
| 2014-09-22 | 1,600 | 1,638 | 1,595 | 1,628 | 70,700 | 1,628 |
| 2014-09-19 | 1,583 | 1,609 | 1,582 | 1,601 | 67,500 | 1,601 |
| 2014-09-18 | 1,605 | 1,613 | 1,565 | 1,583 | 50,900 | 1,583 |
| 2014-09-17 | 1,620 | 1,629 | 1,604 | 1,612 | 25,600 | 1,612 |
| 2014-09-16 | 1,580 | 1,642 | 1,570 | 1,626 | 60,400 | 1,626 |
| 2014-09-12 | 1,610 | 1,617 | 1,594 | 1,598 | 47,100 | 1,598 |
| 2014-09-11 | 1,640 | 1,650 | 1,611 | 1,630 | 45,400 | 1,630 |
| 2014-09-10 | 1,649 | 1,685 | 1,618 | 1,663 | 61,300 | 1,663 |
| 2014-09-09 | 1,675 | 1,680 | 1,631 | 1,665 | 74,400 | 1,665 |
| 2014-09-08 | 1,690 | 1,700 | 1,663 | 1,689 | 48,700 | 1,689 |
| 2014-09-05 | 1,660 | 1,700 | 1,646 | 1,680 | 66,200 | 1,680 |
| 2014-09-04 | 1,670 | 1,717 | 1,615 | 1,690 | 183,600 | 1,690 |
| 2014-09-03 | 1,590 | 1,685 | 1,586 | 1,672 | 217,800 | 1,672 |
| 2014-09-02 | 1,578 | 1,583 | 1,552 | 1,566 | 58,400 | 1,566 |
| 2014-09-01 | 1,530 | 1,579 | 1,525 | 1,578 | 50,000 | 1,578 |
| 2014-08-29 | 1,515 | 1,546 | 1,515 | 1,544 | 51,700 | 1,544 |
| 2014-08-28 | 1,505 | 1,580 | 1,470 | 1,535 | 169,200 | 1,535 |
| 2014-08-27 | 1,598 | 1,609 | 1,462 | 1,510 | 310,500 | 1,510 |
| 2014-08-26 | 1,462 | 1,596 | 1,450 | 1,580 | 531,500 | 1,580 |
| 2014-08-25 | 1,392 | 1,427 | 1,376 | 1,402 | 31,300 | 1,402 |
| 2014-08-22 | 1,377 | 1,400 | 1,377 | 1,380 | 50,000 | 1,380 |
| 2014-08-21 | 1,366 | 1,375 | 1,366 | 1,373 | 21,300 | 1,373 |
| 2014-08-20 | 1,364 | 1,370 | 1,360 | 1,368 | 16,000 | 1,368 |
| 2014-08-19 | 1,363 | 1,366 | 1,356 | 1,364 | 18,900 | 1,364 |
| 2014-08-18 | 1,350 | 1,366 | 1,347 | 1,359 | 23,500 | 1,359 |
| 2014-08-15 | 1,332 | 1,345 | 1,328 | 1,343 | 11,000 | 1,343 |
| 2014-08-14 | 1,330 | 1,343 | 1,330 | 1,340 | 12,600 | 1,340 |
| 2014-08-13 | 1,326 | 1,343 | 1,313 | 1,330 | 16,800 | 1,330 |
| 2014-08-12 | 1,310 | 1,327 | 1,309 | 1,325 | 8,200 | 1,325 |
| 2014-08-11 | 1,303 | 1,313 | 1,298 | 1,313 | 24,000 | 1,313 |
| 2014-08-08 | 1,310 | 1,318 | 1,290 | 1,298 | 43,400 | 1,298 |
| 2014-08-07 | 1,315 | 1,330 | 1,313 | 1,324 | 17,900 | 1,324 |
| 2014-08-06 | 1,330 | 1,338 | 1,311 | 1,315 | 15,400 | 1,315 |
| 2014-08-05 | 1,346 | 1,346 | 1,330 | 1,330 | 14,400 | 1,330 |
| 2014-08-04 | 1,340 | 1,350 | 1,335 | 1,339 | 13,200 | 1,339 |
| 2014-08-01 | 1,343 | 1,344 | 1,333 | 1,343 | 10,800 | 1,343 |
| 2014-07-31 | 1,352 | 1,352 | 1,345 | 1,345 | 8,800 | 1,345 |
| 2014-07-30 | 1,345 | 1,354 | 1,342 | 1,347 | 18,200 | 1,347 |
| 2014-07-29 | 1,345 | 1,350 | 1,334 | 1,341 | 25,700 | 1,341 |
| 2014-07-28 | 1,350 | 1,350 | 1,329 | 1,339 | 55,800 | 1,339 |
| 2014-07-25 | 1,343 | 1,360 | 1,335 | 1,356 | 19,400 | 1,356 |
| 2014-07-24 | 1,340 | 1,348 | 1,335 | 1,340 | 13,400 | 1,340 |
| 2014-07-23 | 1,340 | 1,346 | 1,337 | 1,340 | 8,300 | 1,340 |
| 2014-07-22 | 1,345 | 1,355 | 1,331 | 1,340 | 13,200 | 1,340 |
| 2014-07-18 | 1,338 | 1,347 | 1,330 | 1,332 | 17,600 | 1,332 |
| 2014-07-17 | 1,349 | 1,349 | 1,340 | 1,343 | 9,900 | 1,343 |
| 2014-07-16 | 1,346 | 1,351 | 1,340 | 1,345 | 23,000 | 1,345 |
| 2014-07-15 | 1,346 | 1,347 | 1,335 | 1,343 | 12,100 | 1,343 |
| 2014-07-14 | 1,337 | 1,356 | 1,329 | 1,345 | 11,500 | 1,345 |
| 2014-07-11 | 1,326 | 1,341 | 1,326 | 1,326 | 19,600 | 1,326 |
| 2014-07-10 | 1,354 | 1,369 | 1,337 | 1,337 | 22,300 | 1,337 |
| 2014-07-09 | 1,351 | 1,380 | 1,348 | 1,354 | 36,100 | 1,354 |
| 2014-07-08 | 1,358 | 1,370 | 1,338 | 1,360 | 36,700 | 1,360 |
| 2014-07-07 | 1,381 | 1,390 | 1,362 | 1,367 | 40,800 | 1,367 |
| 2014-07-04 | 1,340 | 1,387 | 1,340 | 1,387 | 102,000 | 1,387 |
| 2014-07-03 | 1,320 | 1,345 | 1,318 | 1,326 | 46,200 | 1,326 |
| 2014-07-02 | 1,338 | 1,338 | 1,319 | 1,321 | 32,800 | 1,321 |
| 2014-07-01 | 1,329 | 1,340 | 1,312 | 1,334 | 28,300 | 1,334 |
| 2014-06-30 | 1,319 | 1,332 | 1,306 | 1,321 | 33,200 | 1,321 |
| 2014-06-27 | 1,327 | 1,327 | 1,298 | 1,306 | 21,300 | 1,306 |
| 2014-06-26 | 1,321 | 1,324 | 1,313 | 1,322 | 25,400 | 1,322 |
| 2014-06-25 | 1,328 | 1,332 | 1,316 | 1,317 | 29,200 | 1,317 |
| 2014-06-24 | 1,332 | 1,334 | 1,316 | 1,325 | 18,900 | 1,325 |
| 2014-06-23 | 1,312 | 1,336 | 1,312 | 1,332 | 44,400 | 1,332 |
| 2014-06-20 | 1,310 | 1,316 | 1,309 | 1,316 | 11,100 | 1,316 |
| 2014-06-19 | 1,310 | 1,317 | 1,308 | 1,314 | 35,600 | 1,314 |
| 2014-06-18 | 1,307 | 1,311 | 1,306 | 1,308 | 15,100 | 1,308 |
| 2014-06-17 | 1,307 | 1,308 | 1,301 | 1,305 | 7,500 | 1,305 |
| 2014-06-16 | 1,306 | 1,306 | 1,295 | 1,306 | 8,200 | 1,306 |
| 2014-06-13 | 1,293 | 1,294 | 1,283 | 1,294 | 27,100 | 1,294 |
| 2014-06-12 | 1,300 | 1,305 | 1,292 | 1,300 | 5,400 | 1,300 |
| 2014-06-11 | 1,295 | 1,302 | 1,292 | 1,302 | 5,800 | 1,302 |
| 2014-06-10 | 1,312 | 1,312 | 1,294 | 1,294 | 18,300 | 1,294 |
| 2014-06-09 | 1,310 | 1,311 | 1,307 | 1,308 | 18,500 | 1,308 |
| 2014-06-06 | 1,302 | 1,307 | 1,299 | 1,306 | 31,800 | 1,306 |
| 2014-06-05 | 1,294 | 1,295 | 1,276 | 1,294 | 13,200 | 1,294 |
| 2014-06-04 | 1,285 | 1,290 | 1,283 | 1,286 | 12,400 | 1,286 |
| 2014-06-03 | 1,285 | 1,290 | 1,281 | 1,285 | 8,000 | 1,285 |
| 2014-06-02 | 1,276 | 1,290 | 1,276 | 1,281 | 13,000 | 1,281 |
| 2014-05-30 | 1,289 | 1,291 | 1,270 | 1,276 | 21,100 | 1,276 |
| 2014-05-29 | 1,280 | 1,280 | 1,270 | 1,272 | 45,700 | 1,272 |
| 2014-05-28 | 1,294 | 1,294 | 1,270 | 1,284 | 8,300 | 1,284 |
| 2014-05-27 | 1,294 | 1,294 | 1,286 | 1,290 | 12,500 | 1,290 |
| 2014-05-26 | 1,275 | 1,287 | 1,266 | 1,286 | 12,700 | 1,286 |
| 2014-05-23 | 1,250 | 1,268 | 1,250 | 1,268 | 14,000 | 1,268 |
| 2014-05-22 | 1,243 | 1,255 | 1,240 | 1,250 | 7,400 | 1,250 |
| 2014-05-21 | 1,233 | 1,245 | 1,233 | 1,243 | 3,400 | 1,243 |
| 2014-05-20 | 1,241 | 1,246 | 1,235 | 1,235 | 11,000 | 1,235 |
| 2014-05-19 | 1,243 | 1,257 | 1,241 | 1,241 | 11,200 | 1,241 |
| 2014-05-16 | 1,241 | 1,246 | 1,237 | 1,241 | 13,000 | 1,241 |
| 2014-05-15 | 1,243 | 1,251 | 1,243 | 1,245 | 15,300 | 1,245 |
| 2014-05-14 | 1,245 | 1,258 | 1,244 | 1,249 | 7,500 | 1,249 |
| 2014-05-13 | 1,265 | 1,265 | 1,241 | 1,245 | 8,300 | 1,245 |
| 2014-05-12 | 1,275 | 1,275 | 1,236 | 1,257 | 12,800 | 1,257 |
| 2014-05-09 | 1,264 | 1,273 | 1,261 | 1,263 | 10,200 | 1,263 |
| 2014-05-08 | 1,250 | 1,280 | 1,245 | 1,270 | 26,000 | 1,270 |
| 2014-05-07 | 1,252 | 1,252 | 1,242 | 1,246 | 6,200 | 1,246 |
| 2014-05-02 | 1,250 | 1,252 | 1,241 | 1,252 | 3,500 | 1,252 |
| 2014-05-01 | 1,242 | 1,250 | 1,240 | 1,240 | 5,100 | 1,240 |
| 2014-04-30 | 1,260 | 1,260 | 1,240 | 1,240 | 13,600 | 1,240 |
| 2014-04-28 | 1,274 | 1,274 | 1,244 | 1,260 | 10,500 | 1,260 |
| 2014-04-25 | 1,282 | 1,282 | 1,270 | 1,270 | 6,500 | 1,270 |
| 2014-04-24 | 1,277 | 1,277 | 1,251 | 1,270 | 13,200 | 1,270 |
| 2014-04-23 | 1,243 | 1,284 | 1,243 | 1,284 | 9,900 | 1,284 |
| 2014-04-22 | 1,253 | 1,254 | 1,241 | 1,247 | 2,600 | 1,247 |
| 2014-04-21 | 1,274 | 1,274 | 1,250 | 1,253 | 9,600 | 1,253 |
| 2014-04-18 | 1,256 | 1,257 | 1,252 | 1,253 | 2,600 | 1,253 |
| 2014-04-17 | 1,271 | 1,272 | 1,251 | 1,251 | 5,800 | 1,251 |
| 2014-04-16 | 1,233 | 1,267 | 1,233 | 1,267 | 13,200 | 1,267 |
| 2014-04-15 | 1,243 | 1,244 | 1,230 | 1,244 | 9,600 | 1,244 |
| 2014-04-14 | 1,233 | 1,250 | 1,226 | 1,230 | 11,500 | 1,230 |
| 2014-04-11 | 1,236 | 1,256 | 1,226 | 1,256 | 23,500 | 1,256 |
| 2014-04-10 | 1,244 | 1,253 | 1,235 | 1,235 | 12,900 | 1,235 |
| 2014-04-09 | 1,253 | 1,253 | 1,241 | 1,243 | 16,800 | 1,243 |
| 2014-04-08 | 1,270 | 1,270 | 1,250 | 1,253 | 9,000 | 1,253 |
| 2014-04-07 | 1,282 | 1,289 | 1,268 | 1,270 | 9,200 | 1,270 |
| 2014-04-04 | 1,295 | 1,297 | 1,280 | 1,286 | 24,100 | 1,286 |
| 2014-04-03 | 1,298 | 1,298 | 1,285 | 1,290 | 22,000 | 1,290 |
| 2014-04-02 | 1,306 | 1,306 | 1,284 | 1,300 | 42,200 | 1,300 |
| 2014-04-01 | 1,276 | 1,290 | 1,262 | 1,290 | 19,600 | 1,290 |
| 2014-03-31 | 1,280 | 1,280 | 1,240 | 1,261 | 23,700 | 1,261 |
| 2014-03-28 | 1,256 | 1,269 | 1,250 | 1,267 | 8,600 | 1,267 |
| 2014-03-27 | 1,255 | 1,270 | 1,253 | 1,265 | 15,300 | 1,265 |
| 2014-03-26 | 1,285 | 1,295 | 1,277 | 1,290 | 11,100 | 1,290 |
| 2014-03-25 | 1,290 | 1,291 | 1,276 | 1,285 | 17,000 | 1,285 |
| 2014-03-24 | 1,272 | 1,290 | 1,272 | 1,283 | 7,700 | 1,283 |
| 2014-03-20 | 1,284 | 1,294 | 1,270 | 1,271 | 23,200 | 1,271 |
| 2014-03-19 | 1,284 | 1,300 | 1,280 | 1,298 | 22,000 | 1,298 |
| 2014-03-18 | 1,294 | 1,305 | 1,283 | 1,283 | 25,400 | 1,283 |
| 2014-03-17 | 1,287 | 1,294 | 1,280 | 1,280 | 25,300 | 1,280 |
| 2014-03-14 | 1,308 | 1,308 | 1,282 | 1,285 | 44,900 | 1,285 |
| 2014-03-13 | 1,304 | 1,313 | 1,304 | 1,313 | 62,100 | 1,313 |
| 2014-03-12 | 1,302 | 1,306 | 1,301 | 1,305 | 35,300 | 1,305 |
| 2014-03-11 | 1,300 | 1,308 | 1,300 | 1,303 | 106,600 | 1,303 |
| 2014-03-10 | 1,315 | 1,317 | 1,305 | 1,308 | 27,300 | 1,308 |
| 2014-03-07 | 1,322 | 1,331 | 1,315 | 1,315 | 27,200 | 1,315 |
| 2014-03-06 | 1,315 | 1,324 | 1,313 | 1,320 | 8,400 | 1,320 |
| 2014-03-05 | 1,320 | 1,339 | 1,316 | 1,317 | 14,600 | 1,317 |
| 2014-03-04 | 1,302 | 1,311 | 1,298 | 1,308 | 26,100 | 1,308 |
| 2014-03-03 | 1,317 | 1,317 | 1,301 | 1,302 | 35,600 | 1,302 |
| 2014-02-28 | 1,317 | 1,321 | 1,313 | 1,317 | 11,000 | 1,317 |
| 2014-02-27 | 1,330 | 1,330 | 1,311 | 1,315 | 61,800 | 1,315 |
| 2014-02-26 | 1,358 | 1,358 | 1,335 | 1,341 | 7,000 | 1,341 |
| 2014-02-25 | 1,357 | 1,359 | 1,346 | 1,359 | 7,900 | 1,359 |
| 2014-02-24 | 1,338 | 1,347 | 1,324 | 1,340 | 13,200 | 1,340 |
| 2014-02-21 | 1,318 | 1,337 | 1,317 | 1,336 | 42,500 | 1,336 |
| 2014-02-20 | 1,311 | 1,330 | 1,311 | 1,316 | 41,700 | 1,316 |
| 2014-02-19 | 1,395 | 1,395 | 1,317 | 1,326 | 103,700 | 1,326 |
| 2014-02-18 | 1,410 | 1,427 | 1,410 | 1,425 | 4,400 | 1,425 |
| 2014-02-17 | 1,428 | 1,428 | 1,391 | 1,405 | 4,400 | 1,405 |
| 2014-02-14 | 1,432 | 1,432 | 1,391 | 1,432 | 7,400 | 1,432 |
| 2014-02-13 | 1,451 | 1,451 | 1,435 | 1,435 | 3,200 | 1,435 |
| 2014-02-12 | 1,452 | 1,469 | 1,445 | 1,445 | 5,700 | 1,445 |
| 2014-02-10 | 1,469 | 1,480 | 1,445 | 1,445 | 7,900 | 1,445 |
| 2014-02-07 | 1,475 | 1,475 | 1,443 | 1,450 | 8,500 | 1,450 |
| 2014-02-06 | 1,430 | 1,449 | 1,405 | 1,439 | 11,800 | 1,439 |
| 2014-02-05 | 1,445 | 1,445 | 1,390 | 1,402 | 10,300 | 1,402 |
| 2014-02-04 | 1,410 | 1,448 | 1,380 | 1,387 | 18,900 | 1,387 |
| 2014-02-03 | 1,471 | 1,471 | 1,438 | 1,469 | 9,300 | 1,469 |
| 2014-01-31 | 1,531 | 1,534 | 1,475 | 1,475 | 7,800 | 1,475 |
| 2014-01-30 | 1,526 | 1,527 | 1,487 | 1,500 | 11,500 | 1,500 |
| 2014-01-29 | 1,520 | 1,560 | 1,520 | 1,560 | 7,800 | 1,560 |
| 2014-01-28 | 1,490 | 1,525 | 1,490 | 1,518 | 6,900 | 1,518 |
| 2014-01-27 | 1,505 | 1,517 | 1,485 | 1,499 | 17,700 | 1,499 |
| 2014-01-24 | 1,523 | 1,673 | 1,510 | 1,558 | 44,000 | 1,558 |
| 2014-01-23 | 1,549 | 1,567 | 1,549 | 1,550 | 16,700 | 1,550 |
| 2014-01-22 | 1,537 | 1,551 | 1,517 | 1,551 | 15,100 | 1,551 |
| 2014-01-21 | 1,540 | 1,545 | 1,510 | 1,540 | 14,400 | 1,540 |
| 2014-01-20 | 1,550 | 1,565 | 1,530 | 1,540 | 19,500 | 1,540 |
| 2014-01-17 | 1,467 | 1,500 | 1,455 | 1,500 | 16,500 | 1,500 |
| 2014-01-16 | 1,440 | 1,470 | 1,440 | 1,460 | 11,300 | 1,460 |
| 2014-01-15 | 1,426 | 1,460 | 1,401 | 1,425 | 14,500 | 1,425 |
| 2014-01-14 | 1,418 | 1,445 | 1,392 | 1,420 | 9,700 | 1,420 |
| 2014-01-10 | 1,420 | 1,435 | 1,420 | 1,435 | 7,900 | 1,435 |
| 2014-01-09 | 1,435 | 1,435 | 1,420 | 1,420 | 6,300 | 1,420 |
| 2014-01-08 | 1,418 | 1,460 | 1,418 | 1,435 | 8,300 | 1,435 |
| 2014-01-07 | 1,436 | 1,439 | 1,401 | 1,410 | 8,300 | 1,410 |
| 2014-01-06 | 1,439 | 1,444 | 1,429 | 1,434 | 10,500 | 1,434 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
