7731 (株)ニコン 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 | 1,620 | 1,620 | 1,601 | 1,604 | 2,419,100 | 1,604 |
| 2014-12-29 | 1,635 | 1,639 | 1,600 | 1,626 | 2,217,700 | 1,626 |
| 2014-12-26 | 1,626 | 1,634 | 1,618 | 1,631 | 2,028,800 | 1,631 |
| 2014-12-25 | 1,640 | 1,641 | 1,606 | 1,633 | 3,449,700 | 1,633 |
| 2014-12-24 | 1,698 | 1,719 | 1,643 | 1,653 | 5,226,400 | 1,653 |
| 2014-12-22 | 1,690 | 1,694 | 1,662 | 1,694 | 2,929,900 | 1,694 |
| 2014-12-19 | 1,699 | 1,712 | 1,689 | 1,697 | 4,112,400 | 1,697 |
| 2014-12-18 | 1,683 | 1,699 | 1,656 | 1,659 | 4,433,400 | 1,659 |
| 2014-12-17 | 1,667 | 1,677 | 1,645 | 1,658 | 3,640,500 | 1,658 |
| 2014-12-16 | 1,703 | 1,707 | 1,664 | 1,671 | 3,880,200 | 1,671 |
| 2014-12-15 | 1,718 | 1,728 | 1,701 | 1,721 | 2,428,100 | 1,721 |
| 2014-12-12 | 1,727 | 1,762 | 1,724 | 1,738 | 4,642,700 | 1,738 |
| 2014-12-11 | 1,733 | 1,745 | 1,722 | 1,741 | 4,423,400 | 1,741 |
| 2014-12-10 | 1,777 | 1,778 | 1,740 | 1,766 | 3,720,800 | 1,766 |
| 2014-12-09 | 1,789 | 1,802 | 1,784 | 1,786 | 1,906,400 | 1,786 |
| 2014-12-08 | 1,795 | 1,803 | 1,789 | 1,796 | 2,108,000 | 1,796 |
| 2014-12-05 | 1,780 | 1,795 | 1,769 | 1,787 | 2,467,400 | 1,787 |
| 2014-12-04 | 1,800 | 1,800 | 1,770 | 1,777 | 2,603,100 | 1,777 |
| 2014-12-03 | 1,753 | 1,802 | 1,752 | 1,784 | 7,910,000 | 1,784 |
| 2014-12-02 | 1,704 | 1,738 | 1,702 | 1,731 | 4,575,000 | 1,731 |
| 2014-12-01 | 1,692 | 1,719 | 1,688 | 1,701 | 4,747,100 | 1,701 |
| 2014-11-28 | 1,677 | 1,693 | 1,675 | 1,692 | 3,329,400 | 1,692 |
| 2014-11-27 | 1,670 | 1,699 | 1,668 | 1,682 | 4,860,600 | 1,682 |
| 2014-11-26 | 1,675 | 1,684 | 1,662 | 1,667 | 3,252,400 | 1,667 |
| 2014-11-25 | 1,689 | 1,690 | 1,668 | 1,675 | 5,683,900 | 1,675 |
| 2014-11-21 | 1,653 | 1,700 | 1,649 | 1,696 | 7,537,800 | 1,696 |
| 2014-11-20 | 1,615 | 1,658 | 1,613 | 1,647 | 4,683,500 | 1,647 |
| 2014-11-19 | 1,612 | 1,629 | 1,605 | 1,607 | 2,216,200 | 1,607 |
| 2014-11-18 | 1,593 | 1,613 | 1,591 | 1,603 | 2,937,800 | 1,603 |
| 2014-11-17 | 1,609 | 1,613 | 1,575 | 1,580 | 3,854,200 | 1,580 |
| 2014-11-14 | 1,603 | 1,610 | 1,593 | 1,610 | 5,052,400 | 1,610 |
| 2014-11-13 | 1,563 | 1,587 | 1,546 | 1,587 | 3,220,700 | 1,587 |
| 2014-11-12 | 1,563 | 1,582 | 1,552 | 1,562 | 4,386,500 | 1,562 |
| 2014-11-11 | 1,544 | 1,564 | 1,544 | 1,547 | 3,214,800 | 1,547 |
| 2014-11-10 | 1,538 | 1,540 | 1,503 | 1,530 | 4,348,300 | 1,530 |
| 2014-11-07 | 1,545 | 1,568 | 1,522 | 1,546 | 3,012,000 | 1,546 |
| 2014-11-06 | 1,544 | 1,554 | 1,522 | 1,532 | 2,934,100 | 1,532 |
| 2014-11-05 | 1,536 | 1,561 | 1,524 | 1,541 | 4,350,100 | 1,541 |
| 2014-11-04 | 1,600 | 1,609 | 1,527 | 1,531 | 6,656,900 | 1,531 |
| 2014-10-31 | 1,461 | 1,528 | 1,460 | 1,502 | 6,174,400 | 1,502 |
| 2014-10-30 | 1,429 | 1,445 | 1,426.5 | 1,427.5 | 1,932,800 | 1,427.50 |
| 2014-10-29 | 1,407 | 1,433.5 | 1,397.5 | 1,420 | 3,662,800 | 1,420 |
| 2014-10-28 | 1,394.5 | 1,412.5 | 1,386.5 | 1,405.5 | 3,719,400 | 1,405.50 |
| 2014-10-27 | 1,428 | 1,428 | 1,384 | 1,394 | 4,885,500 | 1,394 |
| 2014-10-24 | 1,441 | 1,442 | 1,407 | 1,423.5 | 3,093,800 | 1,423.50 |
| 2014-10-23 | 1,429.5 | 1,440 | 1,413.5 | 1,430 | 4,369,700 | 1,430 |
| 2014-10-22 | 1,438.5 | 1,442.5 | 1,403.5 | 1,429 | 4,604,100 | 1,429 |
| 2014-10-21 | 1,440 | 1,456 | 1,428 | 1,430.5 | 2,795,100 | 1,430.50 |
| 2014-10-20 | 1,440.5 | 1,449 | 1,423 | 1,443 | 3,586,200 | 1,443 |
| 2014-10-17 | 1,432.5 | 1,432.5 | 1,409 | 1,414 | 3,517,700 | 1,414 |
| 2014-10-16 | 1,459 | 1,459.5 | 1,416 | 1,420.5 | 5,342,100 | 1,420.50 |
| 2014-10-15 | 1,464.5 | 1,484.5 | 1,444.5 | 1,477.5 | 4,388,400 | 1,477.50 |
| 2014-10-14 | 1,470 | 1,470 | 1,442 | 1,452.5 | 5,166,700 | 1,452.50 |
| 2014-10-10 | 1,492 | 1,498 | 1,480 | 1,491.5 | 4,876,700 | 1,491.50 |
| 2014-10-09 | 1,519 | 1,519 | 1,489 | 1,493.5 | 2,775,000 | 1,493.50 |
| 2014-10-08 | 1,510 | 1,518 | 1,502 | 1,513 | 2,526,500 | 1,513 |
| 2014-10-07 | 1,527.5 | 1,538 | 1,516.5 | 1,529 | 2,715,900 | 1,529 |
| 2014-10-06 | 1,550.5 | 1,553 | 1,523.5 | 1,533 | 3,809,900 | 1,533 |
| 2014-10-03 | 1,541 | 1,553 | 1,532.5 | 1,550 | 2,487,700 | 1,550 |
| 2014-10-02 | 1,558 | 1,562.5 | 1,545.5 | 1,551 | 2,908,700 | 1,551 |
| 2014-10-01 | 1,581 | 1,585.5 | 1,563.5 | 1,566 | 2,576,500 | 1,566 |
| 2014-09-30 | 1,608.5 | 1,612.5 | 1,571 | 1,585 | 4,076,200 | 1,585 |
| 2014-09-29 | 1,608.5 | 1,626.5 | 1,605 | 1,617.5 | 3,946,800 | 1,617.50 |
| 2014-09-26 | 1,594.5 | 1,610.5 | 1,594.5 | 1,606 | 2,919,700 | 1,606 |
| 2014-09-25 | 1,618 | 1,623 | 1,606.5 | 1,613 | 3,348,700 | 1,613 |
| 2014-09-24 | 1,596 | 1,611 | 1,590.5 | 1,609.5 | 2,933,200 | 1,609.50 |
| 2014-09-22 | 1,599.5 | 1,611.5 | 1,595.5 | 1,607.5 | 2,660,200 | 1,607.50 |
| 2014-09-19 | 1,582.5 | 1,607 | 1,582.5 | 1,601 | 3,899,700 | 1,601 |
| 2014-09-18 | 1,581.5 | 1,588.5 | 1,573 | 1,578.5 | 2,504,800 | 1,578.50 |
| 2014-09-17 | 1,576 | 1,586 | 1,571 | 1,572.5 | 2,343,000 | 1,572.50 |
| 2014-09-16 | 1,581 | 1,588.5 | 1,565 | 1,574 | 4,696,100 | 1,574 |
| 2014-09-12 | 1,564.5 | 1,591 | 1,556.5 | 1,581 | 7,354,800 | 1,581 |
| 2014-09-11 | 1,542 | 1,557.5 | 1,532 | 1,553 | 3,064,300 | 1,553 |
| 2014-09-10 | 1,534.5 | 1,544.5 | 1,529.5 | 1,542 | 3,025,200 | 1,542 |
| 2014-09-09 | 1,541.5 | 1,545 | 1,533 | 1,536 | 1,635,300 | 1,536 |
| 2014-09-08 | 1,525 | 1,538.5 | 1,517.5 | 1,538 | 2,690,900 | 1,538 |
| 2014-09-05 | 1,536.5 | 1,550 | 1,533.5 | 1,534 | 2,439,800 | 1,534 |
| 2014-09-04 | 1,527 | 1,538 | 1,520 | 1,530.5 | 2,774,600 | 1,530.50 |
| 2014-09-03 | 1,525.5 | 1,542 | 1,522.5 | 1,529.5 | 3,970,700 | 1,529.50 |
| 2014-09-02 | 1,512 | 1,531.5 | 1,507.5 | 1,514 | 2,477,900 | 1,514 |
| 2014-09-01 | 1,510 | 1,512.5 | 1,491.5 | 1,512 | 2,358,800 | 1,512 |
| 2014-08-29 | 1,497 | 1,511 | 1,486 | 1,510.5 | 4,332,200 | 1,510.50 |
| 2014-08-28 | 1,507.5 | 1,507.5 | 1,492 | 1,499.5 | 1,877,200 | 1,499.50 |
| 2014-08-27 | 1,509.5 | 1,511.5 | 1,498 | 1,505 | 1,930,500 | 1,505 |
| 2014-08-26 | 1,514 | 1,518.5 | 1,502.5 | 1,508 | 1,470,200 | 1,508 |
| 2014-08-25 | 1,521 | 1,522 | 1,495 | 1,513 | 2,305,800 | 1,513 |
| 2014-08-22 | 1,528.5 | 1,539.5 | 1,507.5 | 1,516.5 | 2,996,000 | 1,516.50 |
| 2014-08-21 | 1,499 | 1,556.5 | 1,496.5 | 1,528.5 | 5,238,000 | 1,528.50 |
| 2014-08-20 | 1,497.5 | 1,499 | 1,488.5 | 1,492.5 | 2,300,100 | 1,492.50 |
| 2014-08-19 | 1,482 | 1,494 | 1,480.5 | 1,486 | 3,213,700 | 1,486 |
| 2014-08-18 | 1,481.5 | 1,481.5 | 1,468 | 1,473.5 | 2,129,500 | 1,473.50 |
| 2014-08-15 | 1,479 | 1,486.5 | 1,472 | 1,481.5 | 2,940,800 | 1,481.50 |
| 2014-08-14 | 1,481 | 1,484.5 | 1,474.5 | 1,484 | 2,174,800 | 1,484 |
| 2014-08-13 | 1,461 | 1,488.5 | 1,459 | 1,479 | 3,692,300 | 1,479 |
| 2014-08-12 | 1,462 | 1,463.5 | 1,452.5 | 1,458.5 | 3,416,500 | 1,458.50 |
| 2014-08-11 | 1,453 | 1,458 | 1,435 | 1,455.5 | 8,489,000 | 1,455.50 |
| 2014-08-08 | 1,480 | 1,530 | 1,432 | 1,435.5 | 13,613,000 | 1,435.50 |
| 2014-08-07 | 1,568.5 | 1,588 | 1,565.5 | 1,584 | 3,493,100 | 1,584 |
| 2014-08-06 | 1,585 | 1,586.5 | 1,568.5 | 1,578.5 | 2,691,100 | 1,578.50 |
| 2014-08-05 | 1,600 | 1,609.5 | 1,588.5 | 1,589.5 | 2,895,400 | 1,589.50 |
| 2014-08-04 | 1,599 | 1,608 | 1,595.5 | 1,598.5 | 2,250,900 | 1,598.50 |
| 2014-08-01 | 1,608 | 1,618 | 1,596 | 1,598.5 | 3,215,100 | 1,598.50 |
| 2014-07-31 | 1,597.5 | 1,621.5 | 1,597 | 1,613.5 | 4,157,900 | 1,613.50 |
| 2014-07-30 | 1,593.5 | 1,602.5 | 1,588.5 | 1,594 | 2,299,300 | 1,594 |
| 2014-07-29 | 1,590 | 1,598 | 1,586.5 | 1,588.5 | 1,655,300 | 1,588.50 |
| 2014-07-28 | 1,578.5 | 1,594 | 1,577 | 1,585.5 | 2,448,100 | 1,585.50 |
| 2014-07-25 | 1,572.5 | 1,589.5 | 1,572 | 1,579 | 2,697,200 | 1,579 |
| 2014-07-24 | 1,568.5 | 1,577 | 1,562.5 | 1,562.5 | 2,202,100 | 1,562.50 |
| 2014-07-23 | 1,564.5 | 1,572 | 1,554 | 1,561.5 | 2,291,000 | 1,561.50 |
| 2014-07-22 | 1,550 | 1,589.5 | 1,545.5 | 1,571.5 | 6,797,900 | 1,571.50 |
| 2014-07-18 | 1,536 | 1,537 | 1,522 | 1,535 | 2,436,200 | 1,535 |
| 2014-07-17 | 1,553 | 1,558 | 1,540 | 1,546 | 2,269,600 | 1,546 |
| 2014-07-16 | 1,565 | 1,565 | 1,550 | 1,553 | 2,172,000 | 1,553 |
| 2014-07-15 | 1,564 | 1,580 | 1,564 | 1,569 | 1,956,200 | 1,569 |
| 2014-07-14 | 1,549 | 1,563 | 1,548 | 1,558 | 2,325,200 | 1,558 |
| 2014-07-11 | 1,554 | 1,559 | 1,531 | 1,545 | 4,436,700 | 1,545 |
| 2014-07-10 | 1,579 | 1,585 | 1,560 | 1,564 | 2,534,100 | 1,564 |
| 2014-07-09 | 1,582 | 1,597 | 1,575 | 1,582 | 2,874,500 | 1,582 |
| 2014-07-08 | 1,604 | 1,605 | 1,585 | 1,585 | 3,955,100 | 1,585 |
| 2014-07-07 | 1,610 | 1,619 | 1,605 | 1,605 | 1,802,200 | 1,605 |
| 2014-07-04 | 1,603 | 1,619 | 1,600 | 1,611 | 2,795,000 | 1,611 |
| 2014-07-03 | 1,600 | 1,604 | 1,590 | 1,593 | 2,355,200 | 1,593 |
| 2014-07-02 | 1,608 | 1,608 | 1,596 | 1,598 | 2,134,700 | 1,598 |
| 2014-07-01 | 1,598 | 1,612 | 1,595 | 1,602 | 3,237,500 | 1,602 |
| 2014-06-30 | 1,598 | 1,598 | 1,588 | 1,595 | 1,777,700 | 1,595 |
| 2014-06-27 | 1,606 | 1,607 | 1,586 | 1,593 | 3,717,900 | 1,593 |
| 2014-06-26 | 1,602 | 1,604 | 1,596 | 1,603 | 2,029,100 | 1,603 |
| 2014-06-25 | 1,594 | 1,605 | 1,592 | 1,598 | 2,071,800 | 1,598 |
| 2014-06-24 | 1,597 | 1,599 | 1,586 | 1,594 | 2,736,800 | 1,594 |
| 2014-06-23 | 1,600 | 1,603 | 1,597 | 1,601 | 2,765,600 | 1,601 |
| 2014-06-20 | 1,611 | 1,614 | 1,591 | 1,592 | 4,665,300 | 1,592 |
| 2014-06-19 | 1,617 | 1,618 | 1,597 | 1,603 | 6,631,500 | 1,603 |
| 2014-06-18 | 1,626 | 1,627 | 1,592 | 1,616 | 7,457,100 | 1,616 |
| 2014-06-17 | 1,659 | 1,679 | 1,655 | 1,659 | 2,584,500 | 1,659 |
| 2014-06-16 | 1,644 | 1,662 | 1,628 | 1,648 | 2,597,400 | 1,648 |
| 2014-06-13 | 1,618 | 1,657 | 1,618 | 1,649 | 4,045,800 | 1,649 |
| 2014-06-12 | 1,626 | 1,640 | 1,620 | 1,639 | 1,481,900 | 1,639 |
| 2014-06-11 | 1,630 | 1,640 | 1,627 | 1,635 | 1,192,900 | 1,635 |
| 2014-06-10 | 1,632 | 1,648 | 1,621 | 1,633 | 2,444,800 | 1,633 |
| 2014-06-09 | 1,637 | 1,649 | 1,628 | 1,631 | 2,674,300 | 1,631 |
| 2014-06-06 | 1,626 | 1,627 | 1,608 | 1,617 | 2,756,800 | 1,617 |
| 2014-06-05 | 1,650 | 1,655 | 1,615 | 1,626 | 3,778,500 | 1,626 |
| 2014-06-04 | 1,664 | 1,668 | 1,647 | 1,655 | 2,356,300 | 1,655 |
| 2014-06-03 | 1,660 | 1,675 | 1,656 | 1,658 | 2,138,300 | 1,658 |
| 2014-06-02 | 1,625 | 1,652 | 1,614 | 1,648 | 3,528,900 | 1,648 |
| 2014-05-30 | 1,623 | 1,624 | 1,606 | 1,612 | 1,758,500 | 1,612 |
| 2014-05-29 | 1,618 | 1,630 | 1,606 | 1,622 | 1,776,900 | 1,622 |
| 2014-05-28 | 1,620 | 1,622 | 1,605 | 1,613 | 1,796,400 | 1,613 |
| 2014-05-27 | 1,613 | 1,636 | 1,612 | 1,618 | 2,135,100 | 1,618 |
| 2014-05-26 | 1,599 | 1,652 | 1,592 | 1,630 | 5,480,700 | 1,630 |
| 2014-05-23 | 1,583 | 1,587 | 1,554 | 1,563 | 3,384,700 | 1,563 |
| 2014-05-22 | 1,564 | 1,595 | 1,563 | 1,584 | 2,607,400 | 1,584 |
| 2014-05-21 | 1,554 | 1,565 | 1,546 | 1,559 | 1,698,000 | 1,559 |
| 2014-05-20 | 1,550 | 1,569 | 1,539 | 1,559 | 2,911,100 | 1,559 |
| 2014-05-19 | 1,575 | 1,579 | 1,557 | 1,562 | 2,110,000 | 1,562 |
| 2014-05-16 | 1,571 | 1,583 | 1,556 | 1,580 | 1,982,300 | 1,580 |
| 2014-05-15 | 1,567 | 1,582 | 1,546 | 1,576 | 3,985,700 | 1,576 |
| 2014-05-14 | 1,600 | 1,605 | 1,524 | 1,567 | 7,436,500 | 1,567 |
| 2014-05-13 | 1,619 | 1,649 | 1,611 | 1,633 | 3,075,900 | 1,633 |
| 2014-05-12 | 1,620 | 1,624 | 1,601 | 1,603 | 1,560,100 | 1,603 |
| 2014-05-09 | 1,602 | 1,629 | 1,602 | 1,615 | 2,844,200 | 1,615 |
| 2014-05-08 | 1,607 | 1,634 | 1,606 | 1,612 | 1,975,400 | 1,612 |
| 2014-05-07 | 1,610 | 1,620 | 1,597 | 1,601 | 3,459,000 | 1,601 |
| 2014-05-02 | 1,629 | 1,646 | 1,619 | 1,622 | 1,610,300 | 1,622 |
| 2014-05-01 | 1,609 | 1,634 | 1,609 | 1,628 | 2,021,500 | 1,628 |
| 2014-04-30 | 1,618 | 1,635 | 1,602 | 1,603 | 1,970,700 | 1,603 |
| 2014-04-28 | 1,608 | 1,620 | 1,598 | 1,609 | 1,840,900 | 1,609 |
| 2014-04-25 | 1,626 | 1,637 | 1,611 | 1,620 | 1,591,500 | 1,620 |
| 2014-04-24 | 1,657 | 1,659 | 1,612 | 1,622 | 2,870,400 | 1,622 |
| 2014-04-23 | 1,652 | 1,668 | 1,632 | 1,651 | 1,799,600 | 1,651 |
| 2014-04-22 | 1,658 | 1,674 | 1,637 | 1,638 | 1,789,600 | 1,638 |
| 2014-04-21 | 1,656 | 1,668 | 1,651 | 1,652 | 1,063,900 | 1,652 |
| 2014-04-18 | 1,645 | 1,656 | 1,639 | 1,653 | 999,100 | 1,653 |
| 2014-04-17 | 1,644 | 1,666 | 1,635 | 1,648 | 1,888,700 | 1,648 |
| 2014-04-16 | 1,601 | 1,644 | 1,600 | 1,642 | 2,312,300 | 1,642 |
| 2014-04-15 | 1,610 | 1,616 | 1,587 | 1,593 | 2,037,900 | 1,593 |
| 2014-04-14 | 1,587 | 1,613 | 1,587 | 1,597 | 2,462,700 | 1,597 |
| 2014-04-11 | 1,595 | 1,610 | 1,585 | 1,598 | 3,347,600 | 1,598 |
| 2014-04-10 | 1,643 | 1,663 | 1,623 | 1,629 | 2,675,100 | 1,629 |
| 2014-04-09 | 1,641 | 1,642 | 1,603 | 1,618 | 3,690,300 | 1,618 |
| 2014-04-08 | 1,661 | 1,676 | 1,637 | 1,654 | 3,553,400 | 1,654 |
| 2014-04-07 | 1,682 | 1,685 | 1,660 | 1,665 | 2,018,800 | 1,665 |
| 2014-04-04 | 1,665 | 1,686 | 1,663 | 1,680 | 1,823,200 | 1,680 |
| 2014-04-03 | 1,684 | 1,692 | 1,661 | 1,668 | 3,900,900 | 1,668 |
| 2014-04-02 | 1,671 | 1,698 | 1,663 | 1,684 | 3,145,000 | 1,684 |
| 2014-04-01 | 1,670 | 1,730 | 1,657 | 1,664 | 4,885,200 | 1,664 |
| 2014-03-31 | 1,672 | 1,680 | 1,652 | 1,662 | 3,037,100 | 1,662 |
| 2014-03-28 | 1,641 | 1,668 | 1,632 | 1,662 | 2,990,100 | 1,662 |
| 2014-03-27 | 1,636 | 1,655 | 1,617 | 1,650 | 3,680,000 | 1,650 |
| 2014-03-26 | 1,643 | 1,676 | 1,640 | 1,664 | 4,214,600 | 1,664 |
| 2014-03-25 | 1,638 | 1,647 | 1,605 | 1,635 | 3,922,900 | 1,635 |
| 2014-03-24 | 1,668 | 1,680 | 1,635 | 1,645 | 6,144,100 | 1,645 |
| 2014-03-20 | 1,680 | 1,692 | 1,656 | 1,661 | 4,457,000 | 1,661 |
| 2014-03-19 | 1,720 | 1,728 | 1,697 | 1,705 | 3,487,100 | 1,705 |
| 2014-03-18 | 1,752 | 1,752 | 1,696 | 1,719 | 4,844,500 | 1,719 |
| 2014-03-17 | 1,700 | 1,735 | 1,686 | 1,730 | 6,426,600 | 1,730 |
| 2014-03-14 | 1,770 | 1,776 | 1,738 | 1,759 | 8,908,800 | 1,759 |
| 2014-03-13 | 1,840 | 1,850 | 1,825 | 1,834 | 2,197,900 | 1,834 |
| 2014-03-12 | 1,877 | 1,879 | 1,838 | 1,845 | 2,800,500 | 1,845 |
| 2014-03-11 | 1,877 | 1,907 | 1,876 | 1,893 | 1,989,000 | 1,893 |
| 2014-03-10 | 1,880 | 1,895 | 1,861 | 1,870 | 2,799,700 | 1,870 |
| 2014-03-07 | 1,911 | 1,913 | 1,867 | 1,880 | 4,323,000 | 1,880 |
| 2014-03-06 | 1,896 | 1,913 | 1,880 | 1,901 | 2,678,900 | 1,901 |
| 2014-03-05 | 1,879 | 1,907 | 1,873 | 1,897 | 3,567,400 | 1,897 |
| 2014-03-04 | 1,830 | 1,865 | 1,821 | 1,860 | 2,127,400 | 1,860 |
| 2014-03-03 | 1,851 | 1,852 | 1,810 | 1,832 | 3,195,500 | 1,832 |
| 2014-02-28 | 1,855 | 1,887 | 1,848 | 1,863 | 3,190,400 | 1,863 |
| 2014-02-27 | 1,869 | 1,870 | 1,839 | 1,853 | 2,122,000 | 1,853 |
| 2014-02-26 | 1,872 | 1,893 | 1,867 | 1,869 | 1,978,100 | 1,869 |
| 2014-02-25 | 1,875 | 1,897 | 1,875 | 1,888 | 2,761,400 | 1,888 |
| 2014-02-24 | 1,841 | 1,878 | 1,829 | 1,860 | 2,565,100 | 1,860 |
| 2014-02-21 | 1,815 | 1,857 | 1,815 | 1,843 | 3,816,300 | 1,843 |
| 2014-02-20 | 1,836 | 1,843 | 1,804 | 1,806 | 2,874,900 | 1,806 |
| 2014-02-19 | 1,814 | 1,854 | 1,810 | 1,848 | 3,581,300 | 1,848 |
| 2014-02-18 | 1,774 | 1,818 | 1,774 | 1,807 | 2,634,000 | 1,807 |
| 2014-02-17 | 1,754 | 1,785 | 1,751 | 1,775 | 2,419,100 | 1,775 |
| 2014-02-14 | 1,769 | 1,818 | 1,749 | 1,757 | 4,895,900 | 1,757 |
| 2014-02-13 | 1,768 | 1,779 | 1,736 | 1,749 | 2,783,800 | 1,749 |
| 2014-02-12 | 1,763 | 1,780 | 1,750 | 1,768 | 2,866,800 | 1,768 |
| 2014-02-10 | 1,774 | 1,778 | 1,743 | 1,756 | 3,147,000 | 1,756 |
| 2014-02-07 | 1,753 | 1,795 | 1,715 | 1,765 | 7,977,700 | 1,765 |
| 2014-02-06 | 1,676 | 1,706 | 1,672 | 1,673 | 4,181,900 | 1,673 |
| 2014-02-05 | 1,701 | 1,703 | 1,642 | 1,676 | 4,574,100 | 1,676 |
| 2014-02-04 | 1,692 | 1,706 | 1,669 | 1,675 | 5,234,600 | 1,675 |
| 2014-02-03 | 1,750 | 1,775 | 1,732 | 1,736 | 3,988,000 | 1,736 |
| 2014-01-31 | 1,821 | 1,823 | 1,751 | 1,769 | 6,951,900 | 1,769 |
| 2014-01-30 | 1,867 | 1,870 | 1,787 | 1,807 | 6,372,500 | 1,807 |
| 2014-01-29 | 1,900 | 1,919 | 1,881 | 1,915 | 3,386,300 | 1,915 |
| 2014-01-28 | 1,890 | 1,895 | 1,857 | 1,881 | 3,252,900 | 1,881 |
| 2014-01-27 | 1,888 | 1,899 | 1,877 | 1,894 | 4,287,800 | 1,894 |
| 2014-01-24 | 1,927 | 1,957 | 1,903 | 1,938 | 3,431,400 | 1,938 |
| 2014-01-23 | 1,975 | 1,978 | 1,946 | 1,950 | 2,028,100 | 1,950 |
| 2014-01-22 | 1,953 | 1,986 | 1,946 | 1,962 | 3,625,300 | 1,962 |
| 2014-01-21 | 1,928 | 1,956 | 1,925 | 1,945 | 2,778,200 | 1,945 |
| 2014-01-20 | 1,957 | 1,957 | 1,896 | 1,912 | 2,374,600 | 1,912 |
| 2014-01-17 | 1,928 | 1,957 | 1,922 | 1,937 | 3,551,600 | 1,937 |
| 2014-01-16 | 1,899 | 1,947 | 1,893 | 1,921 | 3,818,200 | 1,921 |
| 2014-01-15 | 1,903 | 1,903 | 1,854 | 1,886 | 6,480,700 | 1,886 |
| 2014-01-14 | 1,928 | 1,932 | 1,893 | 1,909 | 5,210,800 | 1,909 |
| 2014-01-10 | 1,929 | 1,970 | 1,927 | 1,954 | 3,660,100 | 1,954 |
| 2014-01-09 | 1,961 | 1,961 | 1,930 | 1,947 | 4,412,000 | 1,947 |
| 2014-01-08 | 1,947 | 1,970 | 1,931 | 1,968 | 2,493,700 | 1,968 |
| 2014-01-07 | 1,971 | 1,977 | 1,925 | 1,940 | 5,320,000 | 1,940 |
| 2014-01-06 | 2,006 | 2,017 | 1,965 | 1,985 | 3,923,200 | 1,985 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
