7915 NISSHA(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 | 2,057 | 2,057 | 2,021 | 2,026 | 222,300 | 2,026 |
| 2014-12-29 | 2,073 | 2,098 | 2,017 | 2,057 | 379,000 | 2,057 |
| 2014-12-26 | 1,986 | 2,054 | 1,984 | 2,045 | 465,300 | 2,045 |
| 2014-12-25 | 1,911 | 1,999 | 1,911 | 1,979 | 539,500 | 1,979 |
| 2014-12-24 | 1,924 | 1,930 | 1,905 | 1,928 | 171,500 | 1,928 |
| 2014-12-22 | 1,890 | 1,914 | 1,884 | 1,909 | 221,900 | 1,909 |
| 2014-12-19 | 1,903 | 1,910 | 1,866 | 1,890 | 324,100 | 1,890 |
| 2014-12-18 | 1,930 | 1,943 | 1,880 | 1,891 | 434,600 | 1,891 |
| 2014-12-17 | 1,830 | 1,903 | 1,820 | 1,893 | 354,200 | 1,893 |
| 2014-12-16 | 1,940 | 1,942 | 1,805 | 1,838 | 879,600 | 1,838 |
| 2014-12-15 | 1,800 | 1,851 | 1,800 | 1,820 | 227,000 | 1,820 |
| 2014-12-12 | 1,850 | 1,884 | 1,845 | 1,845 | 307,500 | 1,845 |
| 2014-12-11 | 1,808 | 1,875 | 1,808 | 1,869 | 216,400 | 1,869 |
| 2014-12-10 | 1,840 | 1,865 | 1,824 | 1,848 | 379,300 | 1,848 |
| 2014-12-09 | 1,855 | 1,895 | 1,854 | 1,886 | 194,300 | 1,886 |
| 2014-12-08 | 1,874 | 1,909 | 1,867 | 1,881 | 294,900 | 1,881 |
| 2014-12-05 | 1,860 | 1,864 | 1,840 | 1,861 | 237,500 | 1,861 |
| 2014-12-04 | 1,814 | 1,854 | 1,811 | 1,848 | 376,800 | 1,848 |
| 2014-12-03 | 1,815 | 1,833 | 1,790 | 1,819 | 348,600 | 1,819 |
| 2014-12-02 | 1,816 | 1,834 | 1,809 | 1,823 | 282,400 | 1,823 |
| 2014-12-01 | 1,770 | 1,838 | 1,770 | 1,831 | 501,700 | 1,831 |
| 2014-11-28 | 1,730 | 1,773 | 1,730 | 1,770 | 262,700 | 1,770 |
| 2014-11-27 | 1,730 | 1,750 | 1,728 | 1,735 | 220,100 | 1,735 |
| 2014-11-26 | 1,750 | 1,758 | 1,732 | 1,738 | 284,600 | 1,738 |
| 2014-11-25 | 1,742 | 1,751 | 1,726 | 1,748 | 413,900 | 1,748 |
| 2014-11-21 | 1,723 | 1,738 | 1,710 | 1,736 | 394,100 | 1,736 |
| 2014-11-20 | 1,673 | 1,746 | 1,670 | 1,739 | 983,100 | 1,739 |
| 2014-11-19 | 1,594 | 1,650 | 1,593 | 1,643 | 498,300 | 1,643 |
| 2014-11-18 | 1,602 | 1,635 | 1,585 | 1,594 | 556,200 | 1,594 |
| 2014-11-17 | 1,611 | 1,618 | 1,589 | 1,595 | 267,200 | 1,595 |
| 2014-11-14 | 1,619 | 1,619 | 1,597 | 1,613 | 309,600 | 1,613 |
| 2014-11-13 | 1,588 | 1,618 | 1,580 | 1,594 | 334,200 | 1,594 |
| 2014-11-12 | 1,610 | 1,625 | 1,587 | 1,593 | 409,700 | 1,593 |
| 2014-11-11 | 1,628 | 1,638 | 1,586 | 1,598 | 528,600 | 1,598 |
| 2014-11-10 | 1,649 | 1,655 | 1,600 | 1,616 | 635,200 | 1,616 |
| 2014-11-07 | 1,711 | 1,716 | 1,604 | 1,650 | 1,637,000 | 1,650 |
| 2014-11-06 | 1,846 | 1,860 | 1,803 | 1,811 | 384,100 | 1,811 |
| 2014-11-05 | 1,843 | 1,848 | 1,785 | 1,797 | 449,100 | 1,797 |
| 2014-11-04 | 1,850 | 1,865 | 1,780 | 1,843 | 856,000 | 1,843 |
| 2014-10-31 | 1,683 | 1,778 | 1,675 | 1,772 | 804,400 | 1,772 |
| 2014-10-30 | 1,645 | 1,684 | 1,640 | 1,652 | 303,700 | 1,652 |
| 2014-10-29 | 1,650 | 1,680 | 1,640 | 1,650 | 290,000 | 1,650 |
| 2014-10-28 | 1,660 | 1,660 | 1,627 | 1,634 | 231,300 | 1,634 |
| 2014-10-27 | 1,687 | 1,689 | 1,662 | 1,665 | 202,100 | 1,665 |
| 2014-10-24 | 1,678 | 1,687 | 1,654 | 1,664 | 250,000 | 1,664 |
| 2014-10-23 | 1,629 | 1,677 | 1,627 | 1,649 | 411,900 | 1,649 |
| 2014-10-22 | 1,640 | 1,656 | 1,610 | 1,628 | 527,000 | 1,628 |
| 2014-10-21 | 1,667 | 1,677 | 1,596 | 1,606 | 618,100 | 1,606 |
| 2014-10-20 | 1,670 | 1,675 | 1,641 | 1,652 | 337,000 | 1,652 |
| 2014-10-17 | 1,660 | 1,681 | 1,600 | 1,609 | 422,600 | 1,609 |
| 2014-10-16 | 1,645 | 1,673 | 1,629 | 1,667 | 263,400 | 1,667 |
| 2014-10-15 | 1,701 | 1,718 | 1,673 | 1,690 | 244,100 | 1,690 |
| 2014-10-14 | 1,644 | 1,705 | 1,643 | 1,681 | 443,300 | 1,681 |
| 2014-10-10 | 1,703 | 1,755 | 1,685 | 1,696 | 600,100 | 1,696 |
| 2014-10-09 | 1,774 | 1,806 | 1,737 | 1,740 | 438,900 | 1,740 |
| 2014-10-08 | 1,744 | 1,794 | 1,736 | 1,753 | 475,000 | 1,753 |
| 2014-10-07 | 1,793 | 1,810 | 1,760 | 1,767 | 588,200 | 1,767 |
| 2014-10-06 | 1,793 | 1,845 | 1,758 | 1,763 | 917,400 | 1,763 |
| 2014-10-03 | 1,654 | 1,764 | 1,654 | 1,736 | 737,700 | 1,736 |
| 2014-10-02 | 1,659 | 1,694 | 1,628 | 1,646 | 602,700 | 1,646 |
| 2014-10-01 | 1,613 | 1,749 | 1,611 | 1,700 | 1,380,900 | 1,700 |
| 2014-09-30 | 1,595 | 1,624 | 1,566 | 1,616 | 678,400 | 1,616 |
| 2014-09-29 | 1,535 | 1,604 | 1,511 | 1,599 | 768,400 | 1,599 |
| 2014-09-26 | 1,479 | 1,516 | 1,452 | 1,511 | 344,100 | 1,511 |
| 2014-09-25 | 1,492 | 1,495 | 1,472 | 1,492 | 200,400 | 1,492 |
| 2014-09-24 | 1,475 | 1,485 | 1,457 | 1,481 | 110,900 | 1,481 |
| 2014-09-22 | 1,497 | 1,498 | 1,471 | 1,476 | 94,400 | 1,476 |
| 2014-09-19 | 1,477 | 1,500 | 1,462 | 1,480 | 266,800 | 1,480 |
| 2014-09-18 | 1,421 | 1,480 | 1,421 | 1,465 | 221,800 | 1,465 |
| 2014-09-17 | 1,441 | 1,455 | 1,414 | 1,414 | 115,500 | 1,414 |
| 2014-09-16 | 1,456 | 1,468 | 1,440 | 1,442 | 168,400 | 1,442 |
| 2014-09-12 | 1,430 | 1,459 | 1,427 | 1,451 | 330,900 | 1,451 |
| 2014-09-11 | 1,430 | 1,430 | 1,412 | 1,417 | 164,900 | 1,417 |
| 2014-09-10 | 1,403 | 1,418 | 1,390 | 1,416 | 122,200 | 1,416 |
| 2014-09-09 | 1,400 | 1,409 | 1,397 | 1,401 | 98,000 | 1,401 |
| 2014-09-08 | 1,385 | 1,399 | 1,383 | 1,392 | 90,600 | 1,392 |
| 2014-09-05 | 1,395 | 1,402 | 1,383 | 1,385 | 123,000 | 1,385 |
| 2014-09-04 | 1,403 | 1,407 | 1,390 | 1,394 | 146,800 | 1,394 |
| 2014-09-03 | 1,400 | 1,416 | 1,396 | 1,399 | 196,300 | 1,399 |
| 2014-09-02 | 1,357 | 1,444 | 1,354 | 1,393 | 345,600 | 1,393 |
| 2014-09-01 | 1,346 | 1,361 | 1,346 | 1,357 | 107,900 | 1,357 |
| 2014-08-29 | 1,345 | 1,357 | 1,345 | 1,350 | 107,200 | 1,350 |
| 2014-08-28 | 1,345 | 1,359 | 1,345 | 1,354 | 133,500 | 1,354 |
| 2014-08-27 | 1,370 | 1,372 | 1,344 | 1,352 | 339,400 | 1,352 |
| 2014-08-26 | 1,398 | 1,398 | 1,369 | 1,371 | 142,300 | 1,371 |
| 2014-08-25 | 1,380 | 1,388 | 1,368 | 1,385 | 153,600 | 1,385 |
| 2014-08-22 | 1,386 | 1,386 | 1,365 | 1,373 | 163,500 | 1,373 |
| 2014-08-21 | 1,368 | 1,388 | 1,363 | 1,377 | 212,400 | 1,377 |
| 2014-08-20 | 1,418 | 1,418 | 1,373 | 1,377 | 541,300 | 1,377 |
| 2014-08-19 | 1,427 | 1,440 | 1,420 | 1,426 | 117,600 | 1,426 |
| 2014-08-18 | 1,412 | 1,419 | 1,404 | 1,410 | 84,300 | 1,410 |
| 2014-08-15 | 1,430 | 1,430 | 1,404 | 1,412 | 170,300 | 1,412 |
| 2014-08-14 | 1,429 | 1,437 | 1,421 | 1,427 | 186,600 | 1,427 |
| 2014-08-13 | 1,425 | 1,429 | 1,406 | 1,421 | 310,600 | 1,421 |
| 2014-08-12 | 1,425 | 1,437 | 1,416 | 1,425 | 204,800 | 1,425 |
| 2014-08-11 | 1,428 | 1,437 | 1,406 | 1,433 | 186,300 | 1,433 |
| 2014-08-08 | 1,451 | 1,465 | 1,406 | 1,416 | 310,800 | 1,416 |
| 2014-08-07 | 1,417 | 1,485 | 1,416 | 1,464 | 536,200 | 1,464 |
| 2014-08-06 | 1,470 | 1,470 | 1,421 | 1,447 | 340,500 | 1,447 |
| 2014-08-05 | 1,493 | 1,498 | 1,477 | 1,480 | 118,900 | 1,480 |
| 2014-08-04 | 1,480 | 1,489 | 1,471 | 1,478 | 74,000 | 1,478 |
| 2014-08-01 | 1,494 | 1,495 | 1,473 | 1,488 | 234,400 | 1,488 |
| 2014-07-31 | 1,539 | 1,539 | 1,505 | 1,511 | 141,500 | 1,511 |
| 2014-07-30 | 1,531 | 1,537 | 1,521 | 1,528 | 80,800 | 1,528 |
| 2014-07-29 | 1,546 | 1,549 | 1,531 | 1,541 | 61,700 | 1,541 |
| 2014-07-28 | 1,543 | 1,556 | 1,535 | 1,542 | 86,900 | 1,542 |
| 2014-07-25 | 1,538 | 1,562 | 1,533 | 1,543 | 181,200 | 1,543 |
| 2014-07-24 | 1,528 | 1,528 | 1,505 | 1,517 | 162,000 | 1,517 |
| 2014-07-23 | 1,521 | 1,525 | 1,502 | 1,519 | 173,700 | 1,519 |
| 2014-07-22 | 1,509 | 1,532 | 1,508 | 1,521 | 145,400 | 1,521 |
| 2014-07-18 | 1,525 | 1,527 | 1,502 | 1,517 | 137,200 | 1,517 |
| 2014-07-17 | 1,560 | 1,562 | 1,535 | 1,543 | 116,000 | 1,543 |
| 2014-07-16 | 1,541 | 1,548 | 1,517 | 1,544 | 252,400 | 1,544 |
| 2014-07-15 | 1,555 | 1,569 | 1,532 | 1,542 | 254,300 | 1,542 |
| 2014-07-14 | 1,589 | 1,589 | 1,555 | 1,571 | 241,300 | 1,571 |
| 2014-07-11 | 1,636 | 1,636 | 1,587 | 1,599 | 281,200 | 1,599 |
| 2014-07-10 | 1,604 | 1,654 | 1,602 | 1,636 | 619,800 | 1,636 |
| 2014-07-09 | 1,539 | 1,600 | 1,534 | 1,584 | 336,000 | 1,584 |
| 2014-07-08 | 1,551 | 1,576 | 1,526 | 1,565 | 185,300 | 1,565 |
| 2014-07-07 | 1,579 | 1,579 | 1,550 | 1,551 | 145,100 | 1,551 |
| 2014-07-04 | 1,579 | 1,584 | 1,561 | 1,579 | 123,300 | 1,579 |
| 2014-07-03 | 1,564 | 1,574 | 1,553 | 1,563 | 118,700 | 1,563 |
| 2014-07-02 | 1,553 | 1,574 | 1,547 | 1,557 | 137,400 | 1,557 |
| 2014-07-01 | 1,525 | 1,575 | 1,525 | 1,556 | 211,700 | 1,556 |
| 2014-06-30 | 1,505 | 1,547 | 1,505 | 1,539 | 135,000 | 1,539 |
| 2014-06-27 | 1,517 | 1,548 | 1,503 | 1,511 | 273,900 | 1,511 |
| 2014-06-26 | 1,538 | 1,551 | 1,529 | 1,533 | 159,500 | 1,533 |
| 2014-06-25 | 1,556 | 1,568 | 1,536 | 1,546 | 197,500 | 1,546 |
| 2014-06-24 | 1,529 | 1,556 | 1,514 | 1,555 | 158,400 | 1,555 |
| 2014-06-23 | 1,518 | 1,522 | 1,497 | 1,516 | 317,500 | 1,516 |
| 2014-06-20 | 1,540 | 1,544 | 1,511 | 1,521 | 286,400 | 1,521 |
| 2014-06-19 | 1,532 | 1,557 | 1,514 | 1,544 | 368,300 | 1,544 |
| 2014-06-18 | 1,574 | 1,574 | 1,539 | 1,550 | 218,900 | 1,550 |
| 2014-06-17 | 1,568 | 1,577 | 1,556 | 1,561 | 122,400 | 1,561 |
| 2014-06-16 | 1,585 | 1,587 | 1,555 | 1,564 | 142,500 | 1,564 |
| 2014-06-13 | 1,531 | 1,597 | 1,531 | 1,595 | 279,900 | 1,595 |
| 2014-06-12 | 1,535 | 1,561 | 1,525 | 1,556 | 222,600 | 1,556 |
| 2014-06-11 | 1,530 | 1,569 | 1,521 | 1,567 | 362,100 | 1,567 |
| 2014-06-10 | 1,601 | 1,606 | 1,548 | 1,555 | 320,700 | 1,555 |
| 2014-06-09 | 1,602 | 1,619 | 1,602 | 1,609 | 76,600 | 1,609 |
| 2014-06-06 | 1,595 | 1,606 | 1,590 | 1,602 | 130,000 | 1,602 |
| 2014-06-05 | 1,589 | 1,641 | 1,589 | 1,593 | 214,700 | 1,593 |
| 2014-06-04 | 1,578 | 1,597 | 1,573 | 1,587 | 154,000 | 1,587 |
| 2014-06-03 | 1,584 | 1,589 | 1,556 | 1,578 | 227,600 | 1,578 |
| 2014-06-02 | 1,576 | 1,598 | 1,571 | 1,581 | 282,100 | 1,581 |
| 2014-05-30 | 1,562 | 1,576 | 1,521 | 1,555 | 265,500 | 1,555 |
| 2014-05-29 | 1,536 | 1,582 | 1,534 | 1,576 | 310,800 | 1,576 |
| 2014-05-28 | 1,530 | 1,561 | 1,520 | 1,534 | 382,100 | 1,534 |
| 2014-05-27 | 1,510 | 1,534 | 1,503 | 1,514 | 148,800 | 1,514 |
| 2014-05-26 | 1,509 | 1,524 | 1,495 | 1,520 | 253,600 | 1,520 |
| 2014-05-23 | 1,415 | 1,489 | 1,410 | 1,484 | 314,700 | 1,484 |
| 2014-05-22 | 1,417 | 1,428 | 1,382 | 1,407 | 427,200 | 1,407 |
| 2014-05-21 | 1,419 | 1,425 | 1,403 | 1,417 | 269,500 | 1,417 |
| 2014-05-20 | 1,480 | 1,481 | 1,422 | 1,449 | 370,100 | 1,449 |
| 2014-05-19 | 1,452 | 1,486 | 1,441 | 1,480 | 454,500 | 1,480 |
| 2014-05-16 | 1,380 | 1,468 | 1,379 | 1,462 | 579,900 | 1,462 |
| 2014-05-15 | 1,423 | 1,424 | 1,377 | 1,410 | 194,100 | 1,410 |
| 2014-05-14 | 1,394 | 1,444 | 1,376 | 1,422 | 272,700 | 1,422 |
| 2014-05-13 | 1,379 | 1,414 | 1,355 | 1,400 | 527,700 | 1,400 |
| 2014-05-12 | 1,380 | 1,486 | 1,376 | 1,393 | 1,277,700 | 1,393 |
| 2014-05-09 | 1,312 | 1,325 | 1,265 | 1,287 | 394,400 | 1,287 |
| 2014-05-08 | 1,267 | 1,325 | 1,267 | 1,308 | 264,700 | 1,308 |
| 2014-05-07 | 1,310 | 1,320 | 1,266 | 1,275 | 204,700 | 1,275 |
| 2014-05-02 | 1,319 | 1,352 | 1,316 | 1,332 | 110,200 | 1,332 |
| 2014-05-01 | 1,329 | 1,348 | 1,321 | 1,334 | 161,800 | 1,334 |
| 2014-04-30 | 1,316 | 1,345 | 1,307 | 1,329 | 206,600 | 1,329 |
| 2014-04-28 | 1,304 | 1,315 | 1,296 | 1,306 | 120,400 | 1,306 |
| 2014-04-25 | 1,300 | 1,327 | 1,296 | 1,304 | 115,400 | 1,304 |
| 2014-04-24 | 1,305 | 1,320 | 1,276 | 1,285 | 122,800 | 1,285 |
| 2014-04-23 | 1,308 | 1,332 | 1,298 | 1,301 | 160,400 | 1,301 |
| 2014-04-22 | 1,287 | 1,316 | 1,283 | 1,287 | 193,200 | 1,287 |
| 2014-04-21 | 1,265 | 1,298 | 1,263 | 1,283 | 174,900 | 1,283 |
| 2014-04-18 | 1,321 | 1,326 | 1,251 | 1,283 | 542,200 | 1,283 |
| 2014-04-17 | 1,328 | 1,352 | 1,318 | 1,321 | 174,200 | 1,321 |
| 2014-04-16 | 1,302 | 1,332 | 1,301 | 1,331 | 91,300 | 1,331 |
| 2014-04-15 | 1,320 | 1,330 | 1,290 | 1,294 | 82,500 | 1,294 |
| 2014-04-14 | 1,309 | 1,321 | 1,294 | 1,301 | 142,800 | 1,301 |
| 2014-04-11 | 1,300 | 1,325 | 1,285 | 1,314 | 191,900 | 1,314 |
| 2014-04-10 | 1,339 | 1,359 | 1,316 | 1,323 | 145,000 | 1,323 |
| 2014-04-09 | 1,397 | 1,399 | 1,322 | 1,330 | 274,500 | 1,330 |
| 2014-04-08 | 1,403 | 1,432 | 1,381 | 1,414 | 385,800 | 1,414 |
| 2014-04-07 | 1,310 | 1,415 | 1,292 | 1,391 | 491,300 | 1,391 |
| 2014-04-04 | 1,355 | 1,359 | 1,342 | 1,348 | 79,400 | 1,348 |
| 2014-04-03 | 1,380 | 1,392 | 1,358 | 1,365 | 142,500 | 1,365 |
| 2014-04-02 | 1,320 | 1,379 | 1,320 | 1,367 | 318,200 | 1,367 |
| 2014-04-01 | 1,364 | 1,373 | 1,305 | 1,319 | 423,100 | 1,319 |
| 2014-03-31 | 1,351 | 1,365 | 1,344 | 1,359 | 184,000 | 1,359 |
| 2014-03-28 | 1,304 | 1,352 | 1,303 | 1,332 | 242,500 | 1,332 |
| 2014-03-27 | 1,322 | 1,333 | 1,292 | 1,326 | 219,700 | 1,326 |
| 2014-03-26 | 1,338 | 1,377 | 1,330 | 1,334 | 207,200 | 1,334 |
| 2014-03-25 | 1,360 | 1,360 | 1,315 | 1,324 | 240,900 | 1,324 |
| 2014-03-24 | 1,307 | 1,362 | 1,302 | 1,348 | 236,100 | 1,348 |
| 2014-03-20 | 1,364 | 1,376 | 1,328 | 1,329 | 237,200 | 1,329 |
| 2014-03-19 | 1,365 | 1,384 | 1,346 | 1,363 | 220,200 | 1,363 |
| 2014-03-18 | 1,381 | 1,395 | 1,365 | 1,367 | 172,900 | 1,367 |
| 2014-03-17 | 1,365 | 1,368 | 1,316 | 1,345 | 279,400 | 1,345 |
| 2014-03-14 | 1,387 | 1,397 | 1,372 | 1,373 | 267,000 | 1,373 |
| 2014-03-13 | 1,433 | 1,446 | 1,431 | 1,440 | 95,900 | 1,440 |
| 2014-03-12 | 1,446 | 1,459 | 1,431 | 1,433 | 184,600 | 1,433 |
| 2014-03-11 | 1,452 | 1,484 | 1,434 | 1,461 | 213,100 | 1,461 |
| 2014-03-10 | 1,497 | 1,499 | 1,441 | 1,448 | 348,700 | 1,448 |
| 2014-03-07 | 1,486 | 1,501 | 1,476 | 1,497 | 262,200 | 1,497 |
| 2014-03-06 | 1,470 | 1,505 | 1,467 | 1,502 | 134,800 | 1,502 |
| 2014-03-05 | 1,493 | 1,496 | 1,469 | 1,470 | 267,000 | 1,470 |
| 2014-03-04 | 1,489 | 1,499 | 1,436 | 1,483 | 329,500 | 1,483 |
| 2014-03-03 | 1,451 | 1,487 | 1,426 | 1,487 | 319,100 | 1,487 |
| 2014-02-28 | 1,473 | 1,495 | 1,454 | 1,471 | 290,000 | 1,471 |
| 2014-02-27 | 1,470 | 1,534 | 1,460 | 1,471 | 369,400 | 1,471 |
| 2014-02-26 | 1,469 | 1,508 | 1,461 | 1,483 | 231,800 | 1,483 |
| 2014-02-25 | 1,504 | 1,533 | 1,483 | 1,499 | 411,800 | 1,499 |
| 2014-02-24 | 1,483 | 1,520 | 1,430 | 1,474 | 515,400 | 1,474 |
| 2014-02-21 | 1,500 | 1,535 | 1,471 | 1,497 | 361,800 | 1,497 |
| 2014-02-20 | 1,551 | 1,555 | 1,485 | 1,489 | 323,900 | 1,489 |
| 2014-02-19 | 1,598 | 1,599 | 1,560 | 1,578 | 158,200 | 1,578 |
| 2014-02-18 | 1,577 | 1,593 | 1,550 | 1,588 | 193,500 | 1,588 |
| 2014-02-17 | 1,570 | 1,585 | 1,530 | 1,568 | 177,400 | 1,568 |
| 2014-02-14 | 1,582 | 1,582 | 1,507 | 1,534 | 187,900 | 1,534 |
| 2014-02-13 | 1,565 | 1,567 | 1,540 | 1,542 | 149,200 | 1,542 |
| 2014-02-12 | 1,600 | 1,623 | 1,567 | 1,584 | 446,300 | 1,584 |
| 2014-02-10 | 1,640 | 1,640 | 1,521 | 1,562 | 1,081,600 | 1,562 |
| 2014-02-07 | 1,410 | 1,472 | 1,410 | 1,460 | 216,100 | 1,460 |
| 2014-02-06 | 1,362 | 1,425 | 1,352 | 1,386 | 186,600 | 1,386 |
| 2014-02-05 | 1,397 | 1,428 | 1,345 | 1,401 | 351,800 | 1,401 |
| 2014-02-04 | 1,356 | 1,367 | 1,314 | 1,333 | 293,600 | 1,333 |
| 2014-02-03 | 1,457 | 1,467 | 1,417 | 1,422 | 220,600 | 1,422 |
| 2014-01-31 | 1,500 | 1,512 | 1,449 | 1,485 | 234,800 | 1,485 |
| 2014-01-30 | 1,500 | 1,504 | 1,463 | 1,488 | 316,700 | 1,488 |
| 2014-01-29 | 1,503 | 1,559 | 1,503 | 1,543 | 309,600 | 1,543 |
| 2014-01-28 | 1,530 | 1,550 | 1,480 | 1,480 | 465,500 | 1,480 |
| 2014-01-27 | 1,573 | 1,575 | 1,532 | 1,555 | 268,000 | 1,555 |
| 2014-01-24 | 1,541 | 1,608 | 1,541 | 1,600 | 365,800 | 1,600 |
| 2014-01-23 | 1,572 | 1,585 | 1,553 | 1,553 | 121,300 | 1,553 |
| 2014-01-22 | 1,582 | 1,598 | 1,561 | 1,572 | 126,200 | 1,572 |
| 2014-01-21 | 1,591 | 1,611 | 1,579 | 1,582 | 148,300 | 1,582 |
| 2014-01-20 | 1,604 | 1,618 | 1,582 | 1,594 | 156,900 | 1,594 |
| 2014-01-17 | 1,600 | 1,636 | 1,597 | 1,626 | 188,800 | 1,626 |
| 2014-01-16 | 1,640 | 1,654 | 1,620 | 1,626 | 278,600 | 1,626 |
| 2014-01-15 | 1,599 | 1,635 | 1,578 | 1,632 | 226,600 | 1,632 |
| 2014-01-14 | 1,599 | 1,604 | 1,575 | 1,578 | 246,400 | 1,578 |
| 2014-01-10 | 1,622 | 1,634 | 1,602 | 1,628 | 213,200 | 1,628 |
| 2014-01-09 | 1,645 | 1,645 | 1,617 | 1,642 | 154,900 | 1,642 |
| 2014-01-08 | 1,614 | 1,652 | 1,614 | 1,646 | 247,000 | 1,646 |
| 2014-01-07 | 1,620 | 1,630 | 1,587 | 1,609 | 337,300 | 1,609 |
| 2014-01-06 | 1,650 | 1,656 | 1,623 | 1,625 | 260,100 | 1,625 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
