7942 (株)JSP 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 | 2,150 | 2,165 | 2,125 | 2,150 | 46,400 | 2,150 |
| 2014-12-29 | 2,130 | 2,172 | 2,110 | 2,166 | 52,800 | 2,166 |
| 2014-12-26 | 2,069 | 2,105 | 2,057 | 2,102 | 62,100 | 2,102 |
| 2014-12-25 | 2,049 | 2,075 | 2,041 | 2,046 | 47,100 | 2,046 |
| 2014-12-24 | 2,048 | 2,048 | 2,025 | 2,039 | 19,900 | 2,039 |
| 2014-12-22 | 1,988 | 2,034 | 1,985 | 2,034 | 49,900 | 2,034 |
| 2014-12-19 | 2,000 | 2,008 | 1,938 | 1,963 | 59,500 | 1,963 |
| 2014-12-18 | 1,909 | 1,964 | 1,895 | 1,962 | 80,500 | 1,962 |
| 2014-12-17 | 1,859 | 1,880 | 1,851 | 1,851 | 34,000 | 1,851 |
| 2014-12-16 | 1,867 | 1,876 | 1,851 | 1,859 | 36,200 | 1,859 |
| 2014-12-15 | 1,894 | 1,913 | 1,872 | 1,880 | 15,500 | 1,880 |
| 2014-12-12 | 1,891 | 1,921 | 1,890 | 1,906 | 44,300 | 1,906 |
| 2014-12-11 | 1,901 | 1,923 | 1,889 | 1,905 | 17,500 | 1,905 |
| 2014-12-10 | 1,918 | 1,932 | 1,918 | 1,923 | 51,400 | 1,923 |
| 2014-12-09 | 1,904 | 1,930 | 1,904 | 1,918 | 26,500 | 1,918 |
| 2014-12-08 | 1,930 | 1,948 | 1,929 | 1,933 | 30,100 | 1,933 |
| 2014-12-05 | 1,916 | 1,934 | 1,901 | 1,921 | 20,700 | 1,921 |
| 2014-12-04 | 1,885 | 1,942 | 1,885 | 1,934 | 50,300 | 1,934 |
| 2014-12-03 | 1,846 | 1,884 | 1,842 | 1,875 | 27,700 | 1,875 |
| 2014-12-02 | 1,839 | 1,850 | 1,824 | 1,842 | 34,300 | 1,842 |
| 2014-12-01 | 1,825 | 1,828 | 1,816 | 1,826 | 30,100 | 1,826 |
| 2014-11-28 | 1,800 | 1,826 | 1,800 | 1,811 | 19,300 | 1,811 |
| 2014-11-27 | 1,829 | 1,830 | 1,792 | 1,800 | 17,500 | 1,800 |
| 2014-11-26 | 1,789 | 1,829 | 1,783 | 1,820 | 33,600 | 1,820 |
| 2014-11-25 | 1,783 | 1,783 | 1,767 | 1,777 | 13,900 | 1,777 |
| 2014-11-21 | 1,775 | 1,775 | 1,750 | 1,767 | 20,800 | 1,767 |
| 2014-11-20 | 1,759 | 1,773 | 1,740 | 1,765 | 22,300 | 1,765 |
| 2014-11-19 | 1,794 | 1,794 | 1,765 | 1,765 | 16,500 | 1,765 |
| 2014-11-18 | 1,760 | 1,789 | 1,757 | 1,784 | 23,500 | 1,784 |
| 2014-11-17 | 1,785 | 1,792 | 1,754 | 1,754 | 30,700 | 1,754 |
| 2014-11-14 | 1,823 | 1,829 | 1,785 | 1,802 | 42,500 | 1,802 |
| 2014-11-13 | 1,802 | 1,810 | 1,793 | 1,808 | 22,600 | 1,808 |
| 2014-11-12 | 1,795 | 1,823 | 1,790 | 1,805 | 46,000 | 1,805 |
| 2014-11-11 | 1,780 | 1,792 | 1,771 | 1,785 | 13,800 | 1,785 |
| 2014-11-10 | 1,768 | 1,786 | 1,753 | 1,785 | 23,100 | 1,785 |
| 2014-11-07 | 1,725 | 1,770 | 1,725 | 1,768 | 32,200 | 1,768 |
| 2014-11-06 | 1,746 | 1,775 | 1,729 | 1,732 | 74,600 | 1,732 |
| 2014-11-05 | 1,763 | 1,791 | 1,754 | 1,779 | 49,000 | 1,779 |
| 2014-11-04 | 1,800 | 1,800 | 1,745 | 1,765 | 74,400 | 1,765 |
| 2014-10-31 | 1,705 | 1,764 | 1,700 | 1,754 | 98,400 | 1,754 |
| 2014-10-30 | 1,775 | 1,804 | 1,775 | 1,785 | 93,500 | 1,785 |
| 2014-10-29 | 1,778 | 1,789 | 1,776 | 1,787 | 31,500 | 1,787 |
| 2014-10-28 | 1,780 | 1,783 | 1,767 | 1,776 | 13,300 | 1,776 |
| 2014-10-27 | 1,791 | 1,802 | 1,782 | 1,785 | 29,100 | 1,785 |
| 2014-10-24 | 1,812 | 1,848 | 1,783 | 1,788 | 23,900 | 1,788 |
| 2014-10-23 | 1,767 | 1,839 | 1,767 | 1,814 | 37,100 | 1,814 |
| 2014-10-22 | 1,725 | 1,765 | 1,725 | 1,756 | 21,800 | 1,756 |
| 2014-10-21 | 1,748 | 1,748 | 1,712 | 1,723 | 27,500 | 1,723 |
| 2014-10-20 | 1,738 | 1,758 | 1,722 | 1,756 | 25,600 | 1,756 |
| 2014-10-17 | 1,768 | 1,788 | 1,684 | 1,688 | 55,400 | 1,688 |
| 2014-10-16 | 1,760 | 1,800 | 1,760 | 1,781 | 29,800 | 1,781 |
| 2014-10-15 | 1,785 | 1,800 | 1,779 | 1,800 | 36,500 | 1,800 |
| 2014-10-14 | 1,797 | 1,818 | 1,786 | 1,796 | 23,900 | 1,796 |
| 2014-10-10 | 1,846 | 1,848 | 1,809 | 1,837 | 40,400 | 1,837 |
| 2014-10-09 | 1,900 | 1,900 | 1,857 | 1,863 | 26,800 | 1,863 |
| 2014-10-08 | 1,860 | 1,900 | 1,851 | 1,895 | 38,200 | 1,895 |
| 2014-10-07 | 1,900 | 1,908 | 1,880 | 1,881 | 22,600 | 1,881 |
| 2014-10-06 | 1,879 | 1,898 | 1,862 | 1,889 | 15,300 | 1,889 |
| 2014-10-03 | 1,903 | 1,916 | 1,838 | 1,854 | 47,100 | 1,854 |
| 2014-10-02 | 1,905 | 1,925 | 1,905 | 1,918 | 45,700 | 1,918 |
| 2014-10-01 | 1,910 | 1,949 | 1,909 | 1,938 | 38,300 | 1,938 |
| 2014-09-30 | 1,917 | 1,917 | 1,896 | 1,905 | 19,600 | 1,905 |
| 2014-09-29 | 1,911 | 1,920 | 1,904 | 1,917 | 13,900 | 1,917 |
| 2014-09-26 | 1,914 | 1,920 | 1,890 | 1,915 | 24,700 | 1,915 |
| 2014-09-25 | 1,886 | 1,916 | 1,885 | 1,916 | 34,900 | 1,916 |
| 2014-09-24 | 1,864 | 1,888 | 1,864 | 1,886 | 23,800 | 1,886 |
| 2014-09-22 | 1,849 | 1,879 | 1,841 | 1,864 | 21,400 | 1,864 |
| 2014-09-19 | 1,843 | 1,849 | 1,837 | 1,849 | 18,700 | 1,849 |
| 2014-09-18 | 1,821 | 1,847 | 1,808 | 1,827 | 15,100 | 1,827 |
| 2014-09-17 | 1,842 | 1,842 | 1,807 | 1,821 | 21,700 | 1,821 |
| 2014-09-16 | 1,857 | 1,860 | 1,826 | 1,831 | 22,100 | 1,831 |
| 2014-09-12 | 1,834 | 1,861 | 1,824 | 1,845 | 33,500 | 1,845 |
| 2014-09-11 | 1,848 | 1,862 | 1,827 | 1,834 | 11,100 | 1,834 |
| 2014-09-10 | 1,810 | 1,837 | 1,810 | 1,834 | 16,900 | 1,834 |
| 2014-09-09 | 1,832 | 1,837 | 1,802 | 1,810 | 9,000 | 1,810 |
| 2014-09-08 | 1,798 | 1,828 | 1,791 | 1,818 | 22,000 | 1,818 |
| 2014-09-05 | 1,815 | 1,816 | 1,776 | 1,787 | 14,500 | 1,787 |
| 2014-09-04 | 1,824 | 1,825 | 1,799 | 1,803 | 12,200 | 1,803 |
| 2014-09-03 | 1,848 | 1,848 | 1,822 | 1,824 | 22,000 | 1,824 |
| 2014-09-02 | 1,828 | 1,842 | 1,828 | 1,834 | 20,600 | 1,834 |
| 2014-09-01 | 1,810 | 1,839 | 1,810 | 1,834 | 15,800 | 1,834 |
| 2014-08-29 | 1,805 | 1,825 | 1,802 | 1,818 | 27,700 | 1,818 |
| 2014-08-28 | 1,798 | 1,802 | 1,794 | 1,802 | 10,500 | 1,802 |
| 2014-08-27 | 1,790 | 1,800 | 1,790 | 1,798 | 18,700 | 1,798 |
| 2014-08-26 | 1,794 | 1,799 | 1,790 | 1,790 | 16,600 | 1,790 |
| 2014-08-25 | 1,795 | 1,798 | 1,788 | 1,794 | 15,800 | 1,794 |
| 2014-08-22 | 1,799 | 1,799 | 1,778 | 1,788 | 14,400 | 1,788 |
| 2014-08-21 | 1,783 | 1,796 | 1,782 | 1,795 | 30,700 | 1,795 |
| 2014-08-20 | 1,774 | 1,779 | 1,760 | 1,778 | 20,800 | 1,778 |
| 2014-08-19 | 1,780 | 1,780 | 1,768 | 1,775 | 21,800 | 1,775 |
| 2014-08-18 | 1,760 | 1,769 | 1,755 | 1,765 | 11,700 | 1,765 |
| 2014-08-15 | 1,747 | 1,756 | 1,745 | 1,754 | 19,600 | 1,754 |
| 2014-08-14 | 1,754 | 1,754 | 1,741 | 1,747 | 22,300 | 1,747 |
| 2014-08-13 | 1,748 | 1,753 | 1,726 | 1,736 | 60,600 | 1,736 |
| 2014-08-12 | 1,751 | 1,760 | 1,739 | 1,748 | 27,600 | 1,748 |
| 2014-08-11 | 1,708 | 1,764 | 1,708 | 1,751 | 44,300 | 1,751 |
| 2014-08-08 | 1,740 | 1,740 | 1,701 | 1,706 | 35,200 | 1,706 |
| 2014-08-07 | 1,720 | 1,732 | 1,698 | 1,729 | 52,700 | 1,729 |
| 2014-08-06 | 1,749 | 1,749 | 1,722 | 1,730 | 38,300 | 1,730 |
| 2014-08-05 | 1,725 | 1,742 | 1,721 | 1,722 | 33,600 | 1,722 |
| 2014-08-04 | 1,745 | 1,747 | 1,720 | 1,725 | 25,800 | 1,725 |
| 2014-08-01 | 1,779 | 1,779 | 1,737 | 1,749 | 62,200 | 1,749 |
| 2014-07-31 | 1,831 | 1,831 | 1,753 | 1,788 | 195,800 | 1,788 |
| 2014-07-30 | 1,853 | 1,874 | 1,846 | 1,862 | 35,700 | 1,862 |
| 2014-07-29 | 1,834 | 1,880 | 1,834 | 1,875 | 51,400 | 1,875 |
| 2014-07-28 | 1,780 | 1,837 | 1,780 | 1,816 | 53,900 | 1,816 |
| 2014-07-25 | 1,802 | 1,819 | 1,802 | 1,810 | 38,800 | 1,810 |
| 2014-07-24 | 1,821 | 1,828 | 1,810 | 1,818 | 13,400 | 1,818 |
| 2014-07-23 | 1,820 | 1,828 | 1,812 | 1,819 | 19,900 | 1,819 |
| 2014-07-22 | 1,801 | 1,825 | 1,797 | 1,820 | 23,700 | 1,820 |
| 2014-07-18 | 1,778 | 1,809 | 1,771 | 1,807 | 35,900 | 1,807 |
| 2014-07-17 | 1,780 | 1,805 | 1,767 | 1,795 | 43,000 | 1,795 |
| 2014-07-16 | 1,796 | 1,804 | 1,786 | 1,789 | 41,000 | 1,789 |
| 2014-07-15 | 1,802 | 1,815 | 1,798 | 1,810 | 23,400 | 1,810 |
| 2014-07-14 | 1,780 | 1,815 | 1,780 | 1,800 | 24,900 | 1,800 |
| 2014-07-11 | 1,782 | 1,798 | 1,765 | 1,796 | 39,400 | 1,796 |
| 2014-07-10 | 1,843 | 1,846 | 1,786 | 1,790 | 79,700 | 1,790 |
| 2014-07-09 | 1,819 | 1,843 | 1,805 | 1,842 | 45,500 | 1,842 |
| 2014-07-08 | 1,831 | 1,837 | 1,812 | 1,827 | 24,800 | 1,827 |
| 2014-07-07 | 1,840 | 1,850 | 1,823 | 1,823 | 24,500 | 1,823 |
| 2014-07-04 | 1,845 | 1,851 | 1,828 | 1,840 | 32,800 | 1,840 |
| 2014-07-03 | 1,840 | 1,867 | 1,827 | 1,845 | 56,300 | 1,845 |
| 2014-07-02 | 1,830 | 1,858 | 1,826 | 1,853 | 56,900 | 1,853 |
| 2014-07-01 | 1,821 | 1,866 | 1,818 | 1,830 | 58,400 | 1,830 |
| 2014-06-30 | 1,820 | 1,830 | 1,810 | 1,819 | 56,900 | 1,819 |
| 2014-06-27 | 1,844 | 1,849 | 1,819 | 1,838 | 72,600 | 1,838 |
| 2014-06-26 | 1,857 | 1,867 | 1,834 | 1,859 | 45,500 | 1,859 |
| 2014-06-25 | 1,889 | 1,894 | 1,859 | 1,872 | 46,400 | 1,872 |
| 2014-06-24 | 1,860 | 1,890 | 1,846 | 1,884 | 45,700 | 1,884 |
| 2014-06-23 | 1,890 | 1,899 | 1,855 | 1,874 | 71,600 | 1,874 |
| 2014-06-20 | 1,800 | 1,920 | 1,762 | 1,920 | 214,800 | 1,920 |
| 2014-06-19 | 1,765 | 1,783 | 1,765 | 1,780 | 28,500 | 1,780 |
| 2014-06-18 | 1,767 | 1,790 | 1,765 | 1,775 | 37,300 | 1,775 |
| 2014-06-17 | 1,780 | 1,800 | 1,780 | 1,792 | 45,900 | 1,792 |
| 2014-06-16 | 1,795 | 1,798 | 1,763 | 1,780 | 45,400 | 1,780 |
| 2014-06-13 | 1,749 | 1,786 | 1,731 | 1,784 | 100,200 | 1,784 |
| 2014-06-12 | 1,730 | 1,760 | 1,716 | 1,749 | 53,700 | 1,749 |
| 2014-06-11 | 1,720 | 1,759 | 1,704 | 1,750 | 118,200 | 1,750 |
| 2014-06-10 | 1,649 | 1,718 | 1,643 | 1,699 | 126,000 | 1,699 |
| 2014-06-09 | 1,639 | 1,639 | 1,617 | 1,627 | 20,200 | 1,627 |
| 2014-06-06 | 1,611 | 1,639 | 1,606 | 1,639 | 53,100 | 1,639 |
| 2014-06-05 | 1,638 | 1,643 | 1,619 | 1,633 | 37,200 | 1,633 |
| 2014-06-04 | 1,623 | 1,639 | 1,621 | 1,637 | 23,000 | 1,637 |
| 2014-06-03 | 1,630 | 1,630 | 1,611 | 1,623 | 24,300 | 1,623 |
| 2014-06-02 | 1,626 | 1,633 | 1,605 | 1,624 | 17,600 | 1,624 |
| 2014-05-30 | 1,610 | 1,615 | 1,600 | 1,608 | 16,600 | 1,608 |
| 2014-05-29 | 1,635 | 1,635 | 1,601 | 1,613 | 24,600 | 1,613 |
| 2014-05-28 | 1,622 | 1,645 | 1,602 | 1,638 | 34,300 | 1,638 |
| 2014-05-27 | 1,624 | 1,637 | 1,614 | 1,622 | 25,300 | 1,622 |
| 2014-05-26 | 1,603 | 1,627 | 1,595 | 1,626 | 36,800 | 1,626 |
| 2014-05-23 | 1,590 | 1,606 | 1,582 | 1,588 | 28,600 | 1,588 |
| 2014-05-22 | 1,563 | 1,592 | 1,560 | 1,580 | 22,100 | 1,580 |
| 2014-05-21 | 1,560 | 1,576 | 1,556 | 1,573 | 11,500 | 1,573 |
| 2014-05-20 | 1,582 | 1,588 | 1,570 | 1,571 | 17,000 | 1,571 |
| 2014-05-19 | 1,583 | 1,616 | 1,579 | 1,592 | 31,500 | 1,592 |
| 2014-05-16 | 1,589 | 1,589 | 1,567 | 1,571 | 21,800 | 1,571 |
| 2014-05-15 | 1,590 | 1,592 | 1,575 | 1,589 | 16,100 | 1,589 |
| 2014-05-14 | 1,604 | 1,614 | 1,595 | 1,601 | 17,400 | 1,601 |
| 2014-05-13 | 1,640 | 1,640 | 1,608 | 1,611 | 18,800 | 1,611 |
| 2014-05-12 | 1,633 | 1,642 | 1,619 | 1,621 | 34,600 | 1,621 |
| 2014-05-09 | 1,610 | 1,638 | 1,608 | 1,632 | 22,800 | 1,632 |
| 2014-05-08 | 1,599 | 1,630 | 1,596 | 1,622 | 30,700 | 1,622 |
| 2014-05-07 | 1,638 | 1,638 | 1,588 | 1,593 | 34,900 | 1,593 |
| 2014-05-02 | 1,642 | 1,642 | 1,615 | 1,640 | 34,700 | 1,640 |
| 2014-05-01 | 1,558 | 1,659 | 1,558 | 1,650 | 158,000 | 1,650 |
| 2014-04-30 | 1,550 | 1,550 | 1,527 | 1,535 | 24,200 | 1,535 |
| 2014-04-28 | 1,520 | 1,541 | 1,511 | 1,541 | 31,300 | 1,541 |
| 2014-04-25 | 1,551 | 1,551 | 1,517 | 1,519 | 41,600 | 1,519 |
| 2014-04-24 | 1,521 | 1,548 | 1,517 | 1,545 | 42,500 | 1,545 |
| 2014-04-23 | 1,512 | 1,520 | 1,496 | 1,516 | 41,500 | 1,516 |
| 2014-04-22 | 1,549 | 1,549 | 1,516 | 1,516 | 31,100 | 1,516 |
| 2014-04-21 | 1,549 | 1,557 | 1,542 | 1,545 | 7,300 | 1,545 |
| 2014-04-18 | 1,553 | 1,556 | 1,544 | 1,551 | 5,500 | 1,551 |
| 2014-04-17 | 1,550 | 1,558 | 1,546 | 1,547 | 10,200 | 1,547 |
| 2014-04-16 | 1,511 | 1,547 | 1,502 | 1,547 | 18,400 | 1,547 |
| 2014-04-15 | 1,518 | 1,527 | 1,510 | 1,511 | 19,800 | 1,511 |
| 2014-04-14 | 1,518 | 1,523 | 1,510 | 1,516 | 24,000 | 1,516 |
| 2014-04-11 | 1,522 | 1,530 | 1,510 | 1,518 | 25,100 | 1,518 |
| 2014-04-10 | 1,547 | 1,567 | 1,538 | 1,547 | 41,400 | 1,547 |
| 2014-04-09 | 1,555 | 1,561 | 1,534 | 1,542 | 39,600 | 1,542 |
| 2014-04-08 | 1,590 | 1,592 | 1,567 | 1,567 | 33,500 | 1,567 |
| 2014-04-07 | 1,599 | 1,611 | 1,593 | 1,594 | 27,600 | 1,594 |
| 2014-04-04 | 1,614 | 1,628 | 1,603 | 1,603 | 31,300 | 1,603 |
| 2014-04-03 | 1,613 | 1,632 | 1,611 | 1,625 | 82,600 | 1,625 |
| 2014-04-02 | 1,598 | 1,614 | 1,590 | 1,602 | 53,200 | 1,602 |
| 2014-04-01 | 1,598 | 1,599 | 1,583 | 1,588 | 56,600 | 1,588 |
| 2014-03-31 | 1,587 | 1,597 | 1,571 | 1,593 | 53,900 | 1,593 |
| 2014-03-28 | 1,585 | 1,595 | 1,566 | 1,586 | 72,300 | 1,586 |
| 2014-03-27 | 1,569 | 1,603 | 1,548 | 1,599 | 290,400 | 1,599 |
| 2014-03-26 | 1,578 | 1,629 | 1,564 | 1,609 | 557,400 | 1,609 |
| 2014-03-25 | 1,550 | 1,575 | 1,534 | 1,562 | 147,600 | 1,562 |
| 2014-03-24 | 1,493 | 1,529 | 1,493 | 1,522 | 137,300 | 1,522 |
| 2014-03-20 | 1,478 | 1,478 | 1,455 | 1,464 | 74,600 | 1,464 |
| 2014-03-19 | 1,479 | 1,495 | 1,463 | 1,479 | 42,800 | 1,479 |
| 2014-03-18 | 1,484 | 1,484 | 1,470 | 1,476 | 30,200 | 1,476 |
| 2014-03-17 | 1,475 | 1,477 | 1,459 | 1,460 | 47,800 | 1,460 |
| 2014-03-14 | 1,493 | 1,493 | 1,471 | 1,473 | 93,900 | 1,473 |
| 2014-03-13 | 1,511 | 1,514 | 1,502 | 1,503 | 33,400 | 1,503 |
| 2014-03-12 | 1,519 | 1,525 | 1,510 | 1,518 | 42,600 | 1,518 |
| 2014-03-11 | 1,524 | 1,531 | 1,517 | 1,529 | 33,300 | 1,529 |
| 2014-03-10 | 1,527 | 1,530 | 1,521 | 1,524 | 62,500 | 1,524 |
| 2014-03-07 | 1,519 | 1,528 | 1,514 | 1,525 | 48,100 | 1,525 |
| 2014-03-06 | 1,500 | 1,510 | 1,488 | 1,505 | 82,100 | 1,505 |
| 2014-03-05 | 1,520 | 1,521 | 1,501 | 1,503 | 79,400 | 1,503 |
| 2014-03-04 | 1,503 | 1,528 | 1,503 | 1,511 | 68,200 | 1,511 |
| 2014-03-03 | 1,502 | 1,516 | 1,490 | 1,508 | 68,500 | 1,508 |
| 2014-02-28 | 1,510 | 1,515 | 1,493 | 1,507 | 57,600 | 1,507 |
| 2014-02-27 | 1,522 | 1,522 | 1,508 | 1,513 | 41,200 | 1,513 |
| 2014-02-26 | 1,520 | 1,530 | 1,507 | 1,526 | 65,300 | 1,526 |
| 2014-02-25 | 1,532 | 1,535 | 1,502 | 1,523 | 89,200 | 1,523 |
| 2014-02-24 | 1,500 | 1,517 | 1,487 | 1,510 | 82,200 | 1,510 |
| 2014-02-21 | 1,479 | 1,504 | 1,479 | 1,499 | 34,300 | 1,499 |
| 2014-02-20 | 1,488 | 1,488 | 1,462 | 1,470 | 43,200 | 1,470 |
| 2014-02-19 | 1,480 | 1,494 | 1,470 | 1,483 | 50,600 | 1,483 |
| 2014-02-18 | 1,472 | 1,495 | 1,468 | 1,483 | 75,100 | 1,483 |
| 2014-02-17 | 1,465 | 1,484 | 1,457 | 1,479 | 48,500 | 1,479 |
| 2014-02-14 | 1,480 | 1,486 | 1,451 | 1,461 | 47,000 | 1,461 |
| 2014-02-13 | 1,470 | 1,486 | 1,461 | 1,469 | 58,500 | 1,469 |
| 2014-02-12 | 1,470 | 1,475 | 1,462 | 1,469 | 78,800 | 1,469 |
| 2014-02-10 | 1,489 | 1,490 | 1,450 | 1,464 | 137,600 | 1,464 |
| 2014-02-07 | 1,470 | 1,488 | 1,468 | 1,482 | 43,500 | 1,482 |
| 2014-02-06 | 1,447 | 1,454 | 1,431 | 1,447 | 52,300 | 1,447 |
| 2014-02-05 | 1,472 | 1,490 | 1,422 | 1,441 | 106,600 | 1,441 |
| 2014-02-04 | 1,500 | 1,505 | 1,438 | 1,440 | 175,500 | 1,440 |
| 2014-02-03 | 1,521 | 1,553 | 1,520 | 1,522 | 82,500 | 1,522 |
| 2014-01-31 | 1,530 | 1,543 | 1,512 | 1,520 | 58,500 | 1,520 |
| 2014-01-30 | 1,554 | 1,557 | 1,527 | 1,532 | 89,600 | 1,532 |
| 2014-01-29 | 1,558 | 1,585 | 1,554 | 1,581 | 49,300 | 1,581 |
| 2014-01-28 | 1,565 | 1,577 | 1,550 | 1,550 | 79,400 | 1,550 |
| 2014-01-27 | 1,591 | 1,595 | 1,561 | 1,564 | 85,800 | 1,564 |
| 2014-01-24 | 1,632 | 1,632 | 1,609 | 1,618 | 64,800 | 1,618 |
| 2014-01-23 | 1,660 | 1,669 | 1,645 | 1,647 | 48,600 | 1,647 |
| 2014-01-22 | 1,652 | 1,657 | 1,632 | 1,654 | 38,400 | 1,654 |
| 2014-01-21 | 1,639 | 1,662 | 1,630 | 1,641 | 48,100 | 1,641 |
| 2014-01-20 | 1,632 | 1,639 | 1,628 | 1,633 | 26,700 | 1,633 |
| 2014-01-17 | 1,623 | 1,631 | 1,617 | 1,625 | 31,700 | 1,625 |
| 2014-01-16 | 1,614 | 1,628 | 1,607 | 1,619 | 34,900 | 1,619 |
| 2014-01-15 | 1,604 | 1,607 | 1,596 | 1,607 | 32,000 | 1,607 |
| 2014-01-14 | 1,601 | 1,601 | 1,577 | 1,580 | 76,100 | 1,580 |
| 2014-01-10 | 1,617 | 1,617 | 1,591 | 1,614 | 53,200 | 1,614 |
| 2014-01-09 | 1,630 | 1,630 | 1,603 | 1,617 | 46,200 | 1,617 |
| 2014-01-08 | 1,615 | 1,630 | 1,615 | 1,626 | 50,400 | 1,626 |
| 2014-01-07 | 1,615 | 1,617 | 1,604 | 1,615 | 43,500 | 1,615 |
| 2014-01-06 | 1,616 | 1,616 | 1,593 | 1,609 | 45,800 | 1,609 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株
