7718 スター精密(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 | 1,564 | 1,569 | 1,538 | 1,540 | 183,300 | 1,540 |
| 2014-12-29 | 1,571 | 1,574 | 1,537 | 1,561 | 309,500 | 1,561 |
| 2014-12-26 | 1,551 | 1,571 | 1,546 | 1,564 | 104,800 | 1,564 |
| 2014-12-25 | 1,566 | 1,567 | 1,547 | 1,550 | 121,100 | 1,550 |
| 2014-12-24 | 1,579 | 1,580 | 1,555 | 1,560 | 217,400 | 1,560 |
| 2014-12-22 | 1,575 | 1,578 | 1,540 | 1,548 | 299,500 | 1,548 |
| 2014-12-19 | 1,580 | 1,597 | 1,558 | 1,569 | 237,700 | 1,569 |
| 2014-12-18 | 1,585 | 1,588 | 1,541 | 1,544 | 304,100 | 1,544 |
| 2014-12-17 | 1,532 | 1,555 | 1,524 | 1,537 | 275,000 | 1,537 |
| 2014-12-16 | 1,583 | 1,587 | 1,538 | 1,542 | 374,000 | 1,542 |
| 2014-12-15 | 1,612 | 1,641 | 1,600 | 1,600 | 233,100 | 1,600 |
| 2014-12-12 | 1,622 | 1,644 | 1,620 | 1,630 | 324,100 | 1,630 |
| 2014-12-11 | 1,620 | 1,635 | 1,601 | 1,629 | 451,900 | 1,629 |
| 2014-12-10 | 1,685 | 1,693 | 1,648 | 1,655 | 415,300 | 1,655 |
| 2014-12-09 | 1,745 | 1,762 | 1,721 | 1,725 | 626,000 | 1,725 |
| 2014-12-08 | 1,768 | 1,785 | 1,752 | 1,761 | 270,700 | 1,761 |
| 2014-12-05 | 1,760 | 1,779 | 1,732 | 1,757 | 373,100 | 1,757 |
| 2014-12-04 | 1,740 | 1,779 | 1,737 | 1,770 | 478,900 | 1,770 |
| 2014-12-03 | 1,728 | 1,749 | 1,719 | 1,737 | 515,600 | 1,737 |
| 2014-12-02 | 1,708 | 1,730 | 1,682 | 1,702 | 609,100 | 1,702 |
| 2014-12-01 | 1,715 | 1,743 | 1,702 | 1,733 | 953,400 | 1,733 |
| 2014-11-28 | 1,725 | 1,729 | 1,687 | 1,690 | 665,300 | 1,690 |
| 2014-11-27 | 1,690 | 1,740 | 1,688 | 1,722 | 544,100 | 1,722 |
| 2014-11-26 | 1,678 | 1,681 | 1,655 | 1,671 | 258,400 | 1,671 |
| 2014-11-25 | 1,608 | 1,687 | 1,601 | 1,661 | 765,800 | 1,661 |
| 2014-11-21 | 1,595 | 1,612 | 1,574 | 1,598 | 452,600 | 1,598 |
| 2014-11-20 | 1,604 | 1,605 | 1,579 | 1,591 | 389,700 | 1,591 |
| 2014-11-19 | 1,630 | 1,643 | 1,600 | 1,600 | 268,400 | 1,600 |
| 2014-11-18 | 1,598 | 1,628 | 1,586 | 1,627 | 291,200 | 1,627 |
| 2014-11-17 | 1,620 | 1,621 | 1,556 | 1,562 | 515,200 | 1,562 |
| 2014-11-14 | 1,636 | 1,639 | 1,604 | 1,626 | 276,000 | 1,626 |
| 2014-11-13 | 1,611 | 1,631 | 1,598 | 1,619 | 280,600 | 1,619 |
| 2014-11-12 | 1,653 | 1,661 | 1,620 | 1,622 | 322,500 | 1,622 |
| 2014-11-11 | 1,673 | 1,678 | 1,646 | 1,647 | 199,100 | 1,647 |
| 2014-11-10 | 1,673 | 1,673 | 1,641 | 1,659 | 228,200 | 1,659 |
| 2014-11-07 | 1,695 | 1,711 | 1,675 | 1,687 | 267,400 | 1,687 |
| 2014-11-06 | 1,727 | 1,731 | 1,670 | 1,685 | 301,800 | 1,685 |
| 2014-11-05 | 1,731 | 1,738 | 1,703 | 1,713 | 442,500 | 1,713 |
| 2014-11-04 | 1,867 | 1,885 | 1,742 | 1,751 | 563,500 | 1,751 |
| 2014-10-31 | 1,639 | 1,679 | 1,639 | 1,675 | 414,000 | 1,675 |
| 2014-10-30 | 1,667 | 1,668 | 1,626 | 1,628 | 203,200 | 1,628 |
| 2014-10-29 | 1,648 | 1,675 | 1,640 | 1,647 | 273,700 | 1,647 |
| 2014-10-28 | 1,626 | 1,649 | 1,607 | 1,626 | 337,200 | 1,626 |
| 2014-10-27 | 1,688 | 1,688 | 1,637 | 1,643 | 338,800 | 1,643 |
| 2014-10-24 | 1,690 | 1,696 | 1,652 | 1,662 | 359,100 | 1,662 |
| 2014-10-23 | 1,690 | 1,692 | 1,659 | 1,673 | 239,700 | 1,673 |
| 2014-10-22 | 1,683 | 1,709 | 1,674 | 1,704 | 254,400 | 1,704 |
| 2014-10-21 | 1,712 | 1,713 | 1,653 | 1,663 | 335,800 | 1,663 |
| 2014-10-20 | 1,716 | 1,721 | 1,683 | 1,698 | 452,500 | 1,698 |
| 2014-10-17 | 1,666 | 1,720 | 1,647 | 1,656 | 694,000 | 1,656 |
| 2014-10-16 | 1,626 | 1,661 | 1,618 | 1,626 | 425,600 | 1,626 |
| 2014-10-15 | 1,625 | 1,662 | 1,625 | 1,655 | 289,800 | 1,655 |
| 2014-10-14 | 1,600 | 1,635 | 1,587 | 1,616 | 458,600 | 1,616 |
| 2014-10-10 | 1,665 | 1,695 | 1,642 | 1,647 | 689,600 | 1,647 |
| 2014-10-09 | 1,781 | 1,807 | 1,712 | 1,718 | 698,700 | 1,718 |
| 2014-10-08 | 1,721 | 1,792 | 1,720 | 1,781 | 772,600 | 1,781 |
| 2014-10-07 | 1,739 | 1,806 | 1,717 | 1,761 | 744,700 | 1,761 |
| 2014-10-06 | 1,748 | 1,749 | 1,665 | 1,736 | 902,900 | 1,736 |
| 2014-10-03 | 1,614 | 1,723 | 1,614 | 1,715 | 969,700 | 1,715 |
| 2014-10-02 | 1,642 | 1,642 | 1,580 | 1,601 | 452,200 | 1,601 |
| 2014-10-01 | 1,680 | 1,699 | 1,652 | 1,664 | 1,036,700 | 1,664 |
| 2014-09-30 | 1,627 | 1,645 | 1,590 | 1,613 | 344,400 | 1,613 |
| 2014-09-29 | 1,626 | 1,649 | 1,623 | 1,627 | 379,300 | 1,627 |
| 2014-09-26 | 1,568 | 1,628 | 1,568 | 1,614 | 366,700 | 1,614 |
| 2014-09-25 | 1,571 | 1,599 | 1,568 | 1,598 | 294,200 | 1,598 |
| 2014-09-24 | 1,559 | 1,559 | 1,535 | 1,547 | 287,800 | 1,547 |
| 2014-09-22 | 1,579 | 1,586 | 1,566 | 1,574 | 190,600 | 1,574 |
| 2014-09-19 | 1,551 | 1,575 | 1,545 | 1,564 | 395,300 | 1,564 |
| 2014-09-18 | 1,542 | 1,550 | 1,532 | 1,535 | 184,000 | 1,535 |
| 2014-09-17 | 1,558 | 1,560 | 1,531 | 1,531 | 201,000 | 1,531 |
| 2014-09-16 | 1,553 | 1,559 | 1,538 | 1,552 | 312,400 | 1,552 |
| 2014-09-12 | 1,538 | 1,559 | 1,532 | 1,553 | 423,200 | 1,553 |
| 2014-09-11 | 1,550 | 1,554 | 1,515 | 1,531 | 288,700 | 1,531 |
| 2014-09-10 | 1,504 | 1,544 | 1,504 | 1,539 | 499,100 | 1,539 |
| 2014-09-09 | 1,521 | 1,528 | 1,502 | 1,505 | 185,700 | 1,505 |
| 2014-09-08 | 1,495 | 1,512 | 1,483 | 1,506 | 282,800 | 1,506 |
| 2014-09-05 | 1,500 | 1,500 | 1,468 | 1,483 | 318,200 | 1,483 |
| 2014-09-04 | 1,525 | 1,525 | 1,506 | 1,507 | 207,100 | 1,507 |
| 2014-09-03 | 1,509 | 1,528 | 1,495 | 1,522 | 310,300 | 1,522 |
| 2014-09-02 | 1,500 | 1,505 | 1,474 | 1,500 | 298,500 | 1,500 |
| 2014-09-01 | 1,470 | 1,525 | 1,470 | 1,494 | 588,600 | 1,494 |
| 2014-08-29 | 1,395 | 1,474 | 1,395 | 1,465 | 1,019,200 | 1,465 |
| 2014-08-28 | 1,347 | 1,368 | 1,330 | 1,356 | 254,800 | 1,356 |
| 2014-08-27 | 1,368 | 1,370 | 1,344 | 1,356 | 223,300 | 1,356 |
| 2014-08-26 | 1,383 | 1,398 | 1,381 | 1,389 | 194,400 | 1,389 |
| 2014-08-25 | 1,397 | 1,399 | 1,382 | 1,389 | 210,600 | 1,389 |
| 2014-08-22 | 1,400 | 1,401 | 1,380 | 1,396 | 200,400 | 1,396 |
| 2014-08-21 | 1,409 | 1,409 | 1,382 | 1,391 | 281,800 | 1,391 |
| 2014-08-20 | 1,400 | 1,406 | 1,392 | 1,394 | 112,400 | 1,394 |
| 2014-08-19 | 1,406 | 1,407 | 1,389 | 1,396 | 100,900 | 1,396 |
| 2014-08-18 | 1,397 | 1,407 | 1,391 | 1,393 | 90,000 | 1,393 |
| 2014-08-15 | 1,374 | 1,385 | 1,368 | 1,382 | 124,400 | 1,382 |
| 2014-08-14 | 1,376 | 1,387 | 1,360 | 1,366 | 125,400 | 1,366 |
| 2014-08-13 | 1,351 | 1,379 | 1,351 | 1,376 | 95,800 | 1,376 |
| 2014-08-12 | 1,352 | 1,366 | 1,351 | 1,357 | 170,700 | 1,357 |
| 2014-08-11 | 1,360 | 1,365 | 1,334 | 1,349 | 346,200 | 1,349 |
| 2014-08-08 | 1,368 | 1,371 | 1,340 | 1,345 | 206,800 | 1,345 |
| 2014-08-07 | 1,375 | 1,383 | 1,362 | 1,378 | 151,800 | 1,378 |
| 2014-08-06 | 1,390 | 1,401 | 1,374 | 1,380 | 138,700 | 1,380 |
| 2014-08-05 | 1,406 | 1,416 | 1,388 | 1,389 | 172,400 | 1,389 |
| 2014-08-04 | 1,401 | 1,418 | 1,396 | 1,406 | 219,400 | 1,406 |
| 2014-08-01 | 1,408 | 1,427 | 1,404 | 1,410 | 244,100 | 1,410 |
| 2014-07-31 | 1,452 | 1,456 | 1,418 | 1,429 | 297,600 | 1,429 |
| 2014-07-30 | 1,461 | 1,473 | 1,445 | 1,450 | 198,700 | 1,450 |
| 2014-07-29 | 1,458 | 1,477 | 1,449 | 1,472 | 182,400 | 1,472 |
| 2014-07-28 | 1,459 | 1,465 | 1,441 | 1,459 | 133,900 | 1,459 |
| 2014-07-25 | 1,455 | 1,460 | 1,441 | 1,453 | 140,900 | 1,453 |
| 2014-07-24 | 1,437 | 1,454 | 1,433 | 1,446 | 128,200 | 1,446 |
| 2014-07-23 | 1,449 | 1,456 | 1,436 | 1,437 | 129,000 | 1,437 |
| 2014-07-22 | 1,416 | 1,444 | 1,416 | 1,441 | 213,000 | 1,441 |
| 2014-07-18 | 1,409 | 1,426 | 1,403 | 1,415 | 165,200 | 1,415 |
| 2014-07-17 | 1,457 | 1,472 | 1,430 | 1,436 | 183,000 | 1,436 |
| 2014-07-16 | 1,447 | 1,465 | 1,437 | 1,442 | 108,000 | 1,442 |
| 2014-07-15 | 1,437 | 1,463 | 1,422 | 1,450 | 278,000 | 1,450 |
| 2014-07-14 | 1,410 | 1,426 | 1,408 | 1,419 | 182,700 | 1,419 |
| 2014-07-11 | 1,426 | 1,429 | 1,414 | 1,416 | 309,400 | 1,416 |
| 2014-07-10 | 1,470 | 1,483 | 1,443 | 1,445 | 260,800 | 1,445 |
| 2014-07-09 | 1,458 | 1,500 | 1,458 | 1,474 | 377,000 | 1,474 |
| 2014-07-08 | 1,450 | 1,484 | 1,435 | 1,467 | 243,600 | 1,467 |
| 2014-07-07 | 1,445 | 1,498 | 1,436 | 1,453 | 787,700 | 1,453 |
| 2014-07-04 | 1,425 | 1,427 | 1,402 | 1,419 | 229,000 | 1,419 |
| 2014-07-03 | 1,423 | 1,429 | 1,405 | 1,417 | 199,700 | 1,417 |
| 2014-07-02 | 1,443 | 1,448 | 1,405 | 1,416 | 411,400 | 1,416 |
| 2014-07-01 | 1,458 | 1,460 | 1,386 | 1,428 | 584,800 | 1,428 |
| 2014-06-30 | 1,447 | 1,470 | 1,433 | 1,444 | 486,600 | 1,444 |
| 2014-06-27 | 1,448 | 1,459 | 1,415 | 1,429 | 384,000 | 1,429 |
| 2014-06-26 | 1,429 | 1,444 | 1,417 | 1,433 | 198,200 | 1,433 |
| 2014-06-25 | 1,442 | 1,449 | 1,415 | 1,427 | 196,600 | 1,427 |
| 2014-06-24 | 1,441 | 1,444 | 1,409 | 1,438 | 210,000 | 1,438 |
| 2014-06-23 | 1,456 | 1,482 | 1,443 | 1,447 | 331,700 | 1,447 |
| 2014-06-20 | 1,386 | 1,445 | 1,380 | 1,443 | 629,600 | 1,443 |
| 2014-06-19 | 1,395 | 1,395 | 1,372 | 1,377 | 279,000 | 1,377 |
| 2014-06-18 | 1,363 | 1,386 | 1,362 | 1,383 | 303,100 | 1,383 |
| 2014-06-17 | 1,381 | 1,381 | 1,361 | 1,366 | 223,800 | 1,366 |
| 2014-06-16 | 1,391 | 1,397 | 1,376 | 1,390 | 153,900 | 1,390 |
| 2014-06-13 | 1,365 | 1,400 | 1,360 | 1,391 | 244,700 | 1,391 |
| 2014-06-12 | 1,380 | 1,390 | 1,356 | 1,383 | 243,600 | 1,383 |
| 2014-06-11 | 1,400 | 1,410 | 1,370 | 1,399 | 247,700 | 1,399 |
| 2014-06-10 | 1,370 | 1,424 | 1,360 | 1,371 | 390,800 | 1,371 |
| 2014-06-09 | 1,347 | 1,361 | 1,341 | 1,347 | 147,700 | 1,347 |
| 2014-06-06 | 1,358 | 1,367 | 1,342 | 1,345 | 240,000 | 1,345 |
| 2014-06-05 | 1,370 | 1,382 | 1,358 | 1,358 | 126,800 | 1,358 |
| 2014-06-04 | 1,384 | 1,392 | 1,372 | 1,375 | 104,700 | 1,375 |
| 2014-06-03 | 1,400 | 1,400 | 1,377 | 1,384 | 138,700 | 1,384 |
| 2014-06-02 | 1,360 | 1,384 | 1,355 | 1,376 | 209,900 | 1,376 |
| 2014-05-30 | 1,360 | 1,365 | 1,340 | 1,341 | 172,200 | 1,341 |
| 2014-05-29 | 1,354 | 1,388 | 1,348 | 1,356 | 298,700 | 1,356 |
| 2014-05-28 | 1,340 | 1,355 | 1,337 | 1,340 | 162,000 | 1,340 |
| 2014-05-27 | 1,338 | 1,355 | 1,331 | 1,335 | 125,800 | 1,335 |
| 2014-05-26 | 1,330 | 1,337 | 1,314 | 1,335 | 109,300 | 1,335 |
| 2014-05-23 | 1,301 | 1,318 | 1,298 | 1,308 | 100,000 | 1,308 |
| 2014-05-22 | 1,275 | 1,298 | 1,266 | 1,293 | 225,200 | 1,293 |
| 2014-05-21 | 1,262 | 1,284 | 1,262 | 1,278 | 119,100 | 1,278 |
| 2014-05-20 | 1,290 | 1,294 | 1,265 | 1,283 | 134,000 | 1,283 |
| 2014-05-19 | 1,328 | 1,328 | 1,277 | 1,280 | 139,000 | 1,280 |
| 2014-05-16 | 1,306 | 1,328 | 1,300 | 1,322 | 197,300 | 1,322 |
| 2014-05-15 | 1,285 | 1,325 | 1,276 | 1,323 | 316,300 | 1,323 |
| 2014-05-14 | 1,290 | 1,295 | 1,275 | 1,293 | 148,200 | 1,293 |
| 2014-05-13 | 1,279 | 1,290 | 1,261 | 1,288 | 141,500 | 1,288 |
| 2014-05-12 | 1,292 | 1,309 | 1,264 | 1,266 | 102,500 | 1,266 |
| 2014-05-09 | 1,294 | 1,310 | 1,271 | 1,289 | 209,000 | 1,289 |
| 2014-05-08 | 1,284 | 1,307 | 1,275 | 1,304 | 204,900 | 1,304 |
| 2014-05-07 | 1,309 | 1,309 | 1,275 | 1,283 | 198,700 | 1,283 |
| 2014-05-02 | 1,294 | 1,318 | 1,287 | 1,310 | 255,700 | 1,310 |
| 2014-05-01 | 1,273 | 1,285 | 1,263 | 1,283 | 234,700 | 1,283 |
| 2014-04-30 | 1,266 | 1,298 | 1,254 | 1,259 | 248,100 | 1,259 |
| 2014-04-28 | 1,285 | 1,292 | 1,255 | 1,268 | 226,500 | 1,268 |
| 2014-04-25 | 1,301 | 1,315 | 1,284 | 1,296 | 173,800 | 1,296 |
| 2014-04-24 | 1,320 | 1,330 | 1,285 | 1,301 | 199,500 | 1,301 |
| 2014-04-23 | 1,315 | 1,342 | 1,287 | 1,311 | 222,800 | 1,311 |
| 2014-04-22 | 1,300 | 1,347 | 1,299 | 1,317 | 517,900 | 1,317 |
| 2014-04-21 | 1,302 | 1,333 | 1,283 | 1,287 | 360,600 | 1,287 |
| 2014-04-18 | 1,325 | 1,329 | 1,279 | 1,300 | 440,600 | 1,300 |
| 2014-04-17 | 1,300 | 1,345 | 1,296 | 1,319 | 685,200 | 1,319 |
| 2014-04-16 | 1,278 | 1,301 | 1,250 | 1,268 | 492,900 | 1,268 |
| 2014-04-15 | 1,244 | 1,313 | 1,244 | 1,266 | 981,800 | 1,266 |
| 2014-04-14 | 1,205 | 1,209 | 1,178 | 1,184 | 278,700 | 1,184 |
| 2014-04-11 | 1,146 | 1,237 | 1,145 | 1,218 | 652,300 | 1,218 |
| 2014-04-10 | 1,165 | 1,177 | 1,138 | 1,147 | 166,500 | 1,147 |
| 2014-04-09 | 1,145 | 1,173 | 1,135 | 1,152 | 245,200 | 1,152 |
| 2014-04-08 | 1,212 | 1,221 | 1,172 | 1,174 | 336,800 | 1,174 |
| 2014-04-07 | 1,230 | 1,237 | 1,205 | 1,209 | 141,700 | 1,209 |
| 2014-04-04 | 1,240 | 1,251 | 1,231 | 1,242 | 142,000 | 1,242 |
| 2014-04-03 | 1,251 | 1,267 | 1,238 | 1,252 | 164,300 | 1,252 |
| 2014-04-02 | 1,283 | 1,284 | 1,251 | 1,251 | 193,700 | 1,251 |
| 2014-04-01 | 1,250 | 1,268 | 1,246 | 1,267 | 186,500 | 1,267 |
| 2014-03-31 | 1,230 | 1,245 | 1,213 | 1,244 | 160,300 | 1,244 |
| 2014-03-28 | 1,225 | 1,227 | 1,202 | 1,218 | 160,200 | 1,218 |
| 2014-03-27 | 1,220 | 1,222 | 1,195 | 1,216 | 212,800 | 1,216 |
| 2014-03-26 | 1,237 | 1,249 | 1,216 | 1,227 | 217,600 | 1,227 |
| 2014-03-25 | 1,225 | 1,240 | 1,213 | 1,225 | 189,700 | 1,225 |
| 2014-03-24 | 1,202 | 1,250 | 1,200 | 1,220 | 343,100 | 1,220 |
| 2014-03-20 | 1,195 | 1,218 | 1,193 | 1,198 | 241,100 | 1,198 |
| 2014-03-19 | 1,219 | 1,219 | 1,193 | 1,198 | 209,900 | 1,198 |
| 2014-03-18 | 1,171 | 1,221 | 1,169 | 1,210 | 237,900 | 1,210 |
| 2014-03-17 | 1,164 | 1,181 | 1,150 | 1,160 | 190,500 | 1,160 |
| 2014-03-14 | 1,184 | 1,213 | 1,177 | 1,178 | 475,400 | 1,178 |
| 2014-03-13 | 1,194 | 1,227 | 1,168 | 1,214 | 754,500 | 1,214 |
| 2014-03-12 | 1,147 | 1,148 | 1,130 | 1,134 | 140,900 | 1,134 |
| 2014-03-11 | 1,153 | 1,158 | 1,134 | 1,157 | 173,300 | 1,157 |
| 2014-03-10 | 1,162 | 1,164 | 1,146 | 1,155 | 105,000 | 1,155 |
| 2014-03-07 | 1,168 | 1,174 | 1,156 | 1,168 | 142,900 | 1,168 |
| 2014-03-06 | 1,153 | 1,157 | 1,126 | 1,156 | 141,800 | 1,156 |
| 2014-03-05 | 1,163 | 1,167 | 1,137 | 1,153 | 184,600 | 1,153 |
| 2014-03-04 | 1,130 | 1,153 | 1,115 | 1,153 | 188,200 | 1,153 |
| 2014-03-03 | 1,182 | 1,200 | 1,125 | 1,151 | 183,800 | 1,151 |
| 2014-02-28 | 1,182 | 1,199 | 1,165 | 1,178 | 165,600 | 1,178 |
| 2014-02-27 | 1,170 | 1,198 | 1,166 | 1,176 | 133,900 | 1,176 |
| 2014-02-26 | 1,170 | 1,188 | 1,155 | 1,167 | 159,800 | 1,167 |
| 2014-02-25 | 1,178 | 1,228 | 1,175 | 1,209 | 291,200 | 1,209 |
| 2014-02-24 | 1,174 | 1,182 | 1,153 | 1,163 | 144,600 | 1,163 |
| 2014-02-21 | 1,169 | 1,180 | 1,154 | 1,174 | 114,500 | 1,174 |
| 2014-02-20 | 1,177 | 1,185 | 1,149 | 1,153 | 129,900 | 1,153 |
| 2014-02-19 | 1,176 | 1,186 | 1,165 | 1,181 | 152,500 | 1,181 |
| 2014-02-18 | 1,168 | 1,196 | 1,158 | 1,193 | 267,600 | 1,193 |
| 2014-02-17 | 1,185 | 1,190 | 1,167 | 1,184 | 83,700 | 1,184 |
| 2014-02-14 | 1,196 | 1,215 | 1,169 | 1,169 | 202,100 | 1,169 |
| 2014-02-13 | 1,200 | 1,226 | 1,194 | 1,203 | 307,900 | 1,203 |
| 2014-02-12 | 1,212 | 1,219 | 1,197 | 1,203 | 293,400 | 1,203 |
| 2014-02-10 | 1,144 | 1,203 | 1,139 | 1,194 | 449,500 | 1,194 |
| 2014-02-07 | 1,134 | 1,143 | 1,123 | 1,139 | 170,100 | 1,139 |
| 2014-02-06 | 1,124 | 1,135 | 1,109 | 1,114 | 223,000 | 1,114 |
| 2014-02-05 | 1,120 | 1,130 | 1,101 | 1,117 | 183,400 | 1,117 |
| 2014-02-04 | 1,127 | 1,137 | 1,098 | 1,099 | 308,300 | 1,099 |
| 2014-02-03 | 1,189 | 1,197 | 1,157 | 1,170 | 295,500 | 1,170 |
| 2014-01-31 | 1,182 | 1,200 | 1,177 | 1,188 | 246,200 | 1,188 |
| 2014-01-30 | 1,179 | 1,190 | 1,174 | 1,181 | 283,300 | 1,181 |
| 2014-01-29 | 1,210 | 1,220 | 1,196 | 1,216 | 257,200 | 1,216 |
| 2014-01-28 | 1,200 | 1,223 | 1,194 | 1,200 | 345,800 | 1,200 |
| 2014-01-27 | 1,217 | 1,219 | 1,194 | 1,195 | 510,800 | 1,195 |
| 2014-01-24 | 1,268 | 1,268 | 1,236 | 1,253 | 461,800 | 1,253 |
| 2014-01-23 | 1,330 | 1,331 | 1,260 | 1,268 | 792,600 | 1,268 |
| 2014-01-22 | 1,346 | 1,369 | 1,333 | 1,341 | 313,500 | 1,341 |
| 2014-01-21 | 1,355 | 1,372 | 1,335 | 1,366 | 487,900 | 1,366 |
| 2014-01-20 | 1,400 | 1,400 | 1,367 | 1,374 | 139,600 | 1,374 |
| 2014-01-17 | 1,387 | 1,417 | 1,382 | 1,400 | 236,100 | 1,400 |
| 2014-01-16 | 1,371 | 1,422 | 1,371 | 1,403 | 411,900 | 1,403 |
| 2014-01-15 | 1,374 | 1,383 | 1,343 | 1,351 | 343,300 | 1,351 |
| 2014-01-14 | 1,339 | 1,390 | 1,322 | 1,367 | 457,300 | 1,367 |
| 2014-01-10 | 1,365 | 1,380 | 1,349 | 1,366 | 369,900 | 1,366 |
| 2014-01-09 | 1,269 | 1,368 | 1,225 | 1,365 | 946,300 | 1,365 |
| 2014-01-08 | 1,231 | 1,247 | 1,224 | 1,240 | 292,000 | 1,240 |
| 2014-01-07 | 1,253 | 1,253 | 1,225 | 1,228 | 279,600 | 1,228 |
| 2014-01-06 | 1,240 | 1,257 | 1,227 | 1,247 | 292,300 | 1,247 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
