7943 ニチハ(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 | 1,200 | 1,219 | 1,188 | 1,191 | 60,600 | 1,191 |
| 2014-12-29 | 1,196 | 1,200 | 1,179 | 1,197 | 59,000 | 1,197 |
| 2014-12-26 | 1,183 | 1,200 | 1,182 | 1,198 | 51,200 | 1,198 |
| 2014-12-25 | 1,219 | 1,219 | 1,184 | 1,188 | 48,100 | 1,188 |
| 2014-12-24 | 1,188 | 1,215 | 1,188 | 1,210 | 120,900 | 1,210 |
| 2014-12-22 | 1,224 | 1,227 | 1,178 | 1,189 | 57,100 | 1,189 |
| 2014-12-19 | 1,200 | 1,210 | 1,185 | 1,202 | 160,200 | 1,202 |
| 2014-12-18 | 1,177 | 1,200 | 1,166 | 1,177 | 142,400 | 1,177 |
| 2014-12-17 | 1,141 | 1,162 | 1,141 | 1,154 | 122,100 | 1,154 |
| 2014-12-16 | 1,145 | 1,162 | 1,124 | 1,137 | 140,100 | 1,137 |
| 2014-12-15 | 1,145 | 1,162 | 1,142 | 1,150 | 105,500 | 1,150 |
| 2014-12-12 | 1,140 | 1,151 | 1,137 | 1,137 | 94,400 | 1,137 |
| 2014-12-11 | 1,155 | 1,169 | 1,119 | 1,145 | 126,900 | 1,145 |
| 2014-12-10 | 1,153 | 1,161 | 1,143 | 1,160 | 82,200 | 1,160 |
| 2014-12-09 | 1,160 | 1,163 | 1,147 | 1,152 | 70,400 | 1,152 |
| 2014-12-08 | 1,111 | 1,167 | 1,110 | 1,164 | 196,600 | 1,164 |
| 2014-12-05 | 1,115 | 1,119 | 1,102 | 1,115 | 73,600 | 1,115 |
| 2014-12-04 | 1,128 | 1,133 | 1,120 | 1,127 | 60,600 | 1,127 |
| 2014-12-03 | 1,119 | 1,130 | 1,110 | 1,124 | 150,700 | 1,124 |
| 2014-12-02 | 1,094 | 1,122 | 1,076 | 1,121 | 128,900 | 1,121 |
| 2014-12-01 | 1,061 | 1,095 | 1,060 | 1,095 | 97,200 | 1,095 |
| 2014-11-28 | 1,060 | 1,085 | 1,060 | 1,069 | 100,000 | 1,069 |
| 2014-11-27 | 1,050 | 1,063 | 1,047 | 1,047 | 79,900 | 1,047 |
| 2014-11-26 | 1,037 | 1,061 | 1,031 | 1,044 | 126,900 | 1,044 |
| 2014-11-25 | 1,044 | 1,047 | 1,033 | 1,037 | 109,200 | 1,037 |
| 2014-11-21 | 1,031 | 1,037 | 1,018 | 1,033 | 96,000 | 1,033 |
| 2014-11-20 | 1,039 | 1,039 | 1,016 | 1,025 | 66,600 | 1,025 |
| 2014-11-19 | 1,011 | 1,039 | 1,010 | 1,028 | 88,500 | 1,028 |
| 2014-11-18 | 1,020 | 1,028 | 1,006 | 1,013 | 70,000 | 1,013 |
| 2014-11-17 | 1,045 | 1,045 | 1,017 | 1,027 | 90,500 | 1,027 |
| 2014-11-14 | 1,040 | 1,049 | 1,019 | 1,046 | 147,300 | 1,046 |
| 2014-11-13 | 1,007 | 1,028 | 1,007 | 1,024 | 74,500 | 1,024 |
| 2014-11-12 | 1,027 | 1,028 | 1,001 | 1,007 | 87,600 | 1,007 |
| 2014-11-11 | 1,020 | 1,023 | 1,003 | 1,015 | 68,300 | 1,015 |
| 2014-11-10 | 1,004 | 1,018 | 996 | 1,017 | 37,700 | 1,017 |
| 2014-11-07 | 986 | 1,009 | 986 | 1,004 | 73,800 | 1,004 |
| 2014-11-06 | 1,020 | 1,020 | 985 | 986 | 78,600 | 986 |
| 2014-11-05 | 996 | 1,017 | 996 | 1,008 | 119,500 | 1,008 |
| 2014-11-04 | 990 | 1,000 | 973 | 991 | 141,300 | 991 |
| 2014-10-31 | 940 | 957 | 934 | 945 | 126,800 | 945 |
| 2014-10-30 | 934 | 943 | 923 | 929 | 117,500 | 929 |
| 2014-10-29 | 932 | 933 | 922 | 927 | 48,100 | 927 |
| 2014-10-28 | 923 | 927 | 917 | 920 | 50,000 | 920 |
| 2014-10-27 | 920 | 930 | 918 | 923 | 35,700 | 923 |
| 2014-10-24 | 922 | 929 | 915 | 918 | 66,900 | 918 |
| 2014-10-23 | 938 | 938 | 915 | 915 | 98,100 | 915 |
| 2014-10-22 | 933 | 950 | 932 | 950 | 37,300 | 950 |
| 2014-10-21 | 936 | 936 | 913 | 924 | 69,500 | 924 |
| 2014-10-20 | 916 | 935 | 909 | 932 | 60,700 | 932 |
| 2014-10-17 | 896 | 916 | 896 | 897 | 81,200 | 897 |
| 2014-10-16 | 910 | 910 | 890 | 894 | 103,000 | 894 |
| 2014-10-15 | 917 | 926 | 909 | 923 | 84,300 | 923 |
| 2014-10-14 | 930 | 935 | 905 | 919 | 168,600 | 919 |
| 2014-10-10 | 997 | 1,001 | 940 | 951 | 281,900 | 951 |
| 2014-10-09 | 1,034 | 1,050 | 1,006 | 1,009 | 230,500 | 1,009 |
| 2014-10-08 | 1,051 | 1,068 | 1,042 | 1,064 | 83,100 | 1,064 |
| 2014-10-07 | 1,075 | 1,078 | 1,057 | 1,063 | 66,500 | 1,063 |
| 2014-10-06 | 1,045 | 1,075 | 1,045 | 1,073 | 62,900 | 1,073 |
| 2014-10-03 | 1,049 | 1,069 | 1,045 | 1,048 | 121,000 | 1,048 |
| 2014-10-02 | 1,089 | 1,090 | 1,046 | 1,050 | 97,400 | 1,050 |
| 2014-10-01 | 1,103 | 1,107 | 1,082 | 1,096 | 86,500 | 1,096 |
| 2014-09-30 | 1,120 | 1,120 | 1,085 | 1,093 | 76,700 | 1,093 |
| 2014-09-29 | 1,120 | 1,126 | 1,116 | 1,120 | 38,800 | 1,120 |
| 2014-09-26 | 1,114 | 1,122 | 1,097 | 1,115 | 74,600 | 1,115 |
| 2014-09-25 | 1,112 | 1,120 | 1,097 | 1,120 | 94,900 | 1,120 |
| 2014-09-24 | 1,112 | 1,112 | 1,100 | 1,101 | 78,300 | 1,101 |
| 2014-09-22 | 1,115 | 1,118 | 1,107 | 1,114 | 56,600 | 1,114 |
| 2014-09-19 | 1,099 | 1,116 | 1,096 | 1,115 | 121,700 | 1,115 |
| 2014-09-18 | 1,109 | 1,121 | 1,104 | 1,106 | 70,000 | 1,106 |
| 2014-09-17 | 1,129 | 1,132 | 1,096 | 1,100 | 123,300 | 1,100 |
| 2014-09-16 | 1,112 | 1,131 | 1,109 | 1,130 | 83,500 | 1,130 |
| 2014-09-12 | 1,114 | 1,120 | 1,109 | 1,116 | 128,200 | 1,116 |
| 2014-09-11 | 1,115 | 1,116 | 1,106 | 1,113 | 87,100 | 1,113 |
| 2014-09-10 | 1,094 | 1,111 | 1,091 | 1,108 | 86,600 | 1,108 |
| 2014-09-09 | 1,098 | 1,110 | 1,091 | 1,095 | 78,500 | 1,095 |
| 2014-09-08 | 1,090 | 1,096 | 1,081 | 1,091 | 63,600 | 1,091 |
| 2014-09-05 | 1,087 | 1,092 | 1,075 | 1,083 | 66,000 | 1,083 |
| 2014-09-04 | 1,085 | 1,085 | 1,072 | 1,077 | 80,900 | 1,077 |
| 2014-09-03 | 1,095 | 1,097 | 1,082 | 1,087 | 88,600 | 1,087 |
| 2014-09-02 | 1,092 | 1,094 | 1,079 | 1,093 | 65,700 | 1,093 |
| 2014-09-01 | 1,057 | 1,089 | 1,057 | 1,084 | 104,600 | 1,084 |
| 2014-08-29 | 1,062 | 1,077 | 1,053 | 1,066 | 65,100 | 1,066 |
| 2014-08-28 | 1,057 | 1,062 | 1,047 | 1,062 | 76,200 | 1,062 |
| 2014-08-27 | 1,048 | 1,060 | 1,047 | 1,055 | 70,100 | 1,055 |
| 2014-08-26 | 1,044 | 1,048 | 1,036 | 1,043 | 62,900 | 1,043 |
| 2014-08-25 | 1,049 | 1,049 | 1,040 | 1,043 | 87,200 | 1,043 |
| 2014-08-22 | 1,049 | 1,049 | 1,035 | 1,039 | 72,300 | 1,039 |
| 2014-08-21 | 1,049 | 1,050 | 1,030 | 1,049 | 175,100 | 1,049 |
| 2014-08-20 | 1,049 | 1,056 | 1,047 | 1,050 | 105,700 | 1,050 |
| 2014-08-19 | 1,043 | 1,050 | 1,037 | 1,048 | 112,500 | 1,048 |
| 2014-08-18 | 1,040 | 1,049 | 1,038 | 1,041 | 52,600 | 1,041 |
| 2014-08-15 | 1,036 | 1,043 | 1,028 | 1,040 | 86,800 | 1,040 |
| 2014-08-14 | 1,017 | 1,034 | 1,017 | 1,031 | 84,000 | 1,031 |
| 2014-08-13 | 1,014 | 1,024 | 1,004 | 1,017 | 78,900 | 1,017 |
| 2014-08-12 | 1,015 | 1,022 | 1,011 | 1,014 | 78,000 | 1,014 |
| 2014-08-11 | 1,002 | 1,026 | 1,001 | 1,022 | 157,700 | 1,022 |
| 2014-08-08 | 997 | 1,000 | 988 | 991 | 168,900 | 991 |
| 2014-08-07 | 993 | 1,000 | 992 | 997 | 87,100 | 997 |
| 2014-08-06 | 996 | 998 | 993 | 994 | 134,100 | 994 |
| 2014-08-05 | 995 | 1,004 | 995 | 996 | 161,100 | 996 |
| 2014-08-04 | 996 | 1,006 | 987 | 1,003 | 216,100 | 1,003 |
| 2014-08-01 | 1,001 | 1,025 | 997 | 998 | 295,100 | 998 |
| 2014-07-31 | 1,047 | 1,055 | 1,028 | 1,029 | 102,300 | 1,029 |
| 2014-07-30 | 1,040 | 1,052 | 1,029 | 1,048 | 191,000 | 1,048 |
| 2014-07-29 | 1,035 | 1,045 | 1,027 | 1,042 | 131,700 | 1,042 |
| 2014-07-28 | 1,034 | 1,039 | 1,025 | 1,035 | 112,400 | 1,035 |
| 2014-07-25 | 1,031 | 1,041 | 1,016 | 1,030 | 201,800 | 1,030 |
| 2014-07-24 | 1,019 | 1,026 | 1,007 | 1,022 | 163,900 | 1,022 |
| 2014-07-23 | 1,010 | 1,014 | 1,003 | 1,011 | 191,300 | 1,011 |
| 2014-07-22 | 1,003 | 1,006 | 997 | 1,000 | 294,000 | 1,000 |
| 2014-07-18 | 1,024 | 1,024 | 998 | 1,003 | 364,100 | 1,003 |
| 2014-07-17 | 1,042 | 1,047 | 1,033 | 1,034 | 129,200 | 1,034 |
| 2014-07-16 | 1,027 | 1,041 | 1,024 | 1,037 | 160,900 | 1,037 |
| 2014-07-15 | 1,047 | 1,048 | 1,024 | 1,027 | 214,100 | 1,027 |
| 2014-07-14 | 1,067 | 1,068 | 1,031 | 1,039 | 221,400 | 1,039 |
| 2014-07-11 | 1,110 | 1,110 | 1,065 | 1,076 | 171,900 | 1,076 |
| 2014-07-10 | 1,143 | 1,147 | 1,111 | 1,113 | 90,300 | 1,113 |
| 2014-07-09 | 1,121 | 1,127 | 1,116 | 1,125 | 50,700 | 1,125 |
| 2014-07-08 | 1,131 | 1,142 | 1,116 | 1,127 | 84,300 | 1,127 |
| 2014-07-07 | 1,153 | 1,153 | 1,134 | 1,135 | 52,400 | 1,135 |
| 2014-07-04 | 1,157 | 1,171 | 1,148 | 1,153 | 60,500 | 1,153 |
| 2014-07-03 | 1,153 | 1,163 | 1,148 | 1,157 | 103,300 | 1,157 |
| 2014-07-02 | 1,150 | 1,162 | 1,146 | 1,153 | 76,300 | 1,153 |
| 2014-07-01 | 1,143 | 1,163 | 1,137 | 1,144 | 115,300 | 1,144 |
| 2014-06-30 | 1,116 | 1,148 | 1,113 | 1,143 | 73,000 | 1,143 |
| 2014-06-27 | 1,139 | 1,139 | 1,103 | 1,121 | 218,000 | 1,121 |
| 2014-06-26 | 1,173 | 1,173 | 1,144 | 1,150 | 110,000 | 1,150 |
| 2014-06-25 | 1,184 | 1,194 | 1,178 | 1,181 | 132,100 | 1,181 |
| 2014-06-24 | 1,168 | 1,175 | 1,138 | 1,163 | 172,800 | 1,163 |
| 2014-06-23 | 1,153 | 1,198 | 1,153 | 1,168 | 204,500 | 1,168 |
| 2014-06-20 | 1,158 | 1,169 | 1,142 | 1,146 | 185,100 | 1,146 |
| 2014-06-19 | 1,138 | 1,155 | 1,127 | 1,153 | 149,000 | 1,153 |
| 2014-06-18 | 1,102 | 1,135 | 1,102 | 1,133 | 102,800 | 1,133 |
| 2014-06-17 | 1,091 | 1,117 | 1,090 | 1,100 | 140,400 | 1,100 |
| 2014-06-16 | 1,114 | 1,121 | 1,090 | 1,093 | 111,700 | 1,093 |
| 2014-06-13 | 1,114 | 1,127 | 1,107 | 1,118 | 183,900 | 1,118 |
| 2014-06-12 | 1,117 | 1,146 | 1,117 | 1,137 | 98,400 | 1,137 |
| 2014-06-11 | 1,114 | 1,137 | 1,105 | 1,134 | 66,800 | 1,134 |
| 2014-06-10 | 1,141 | 1,152 | 1,115 | 1,123 | 182,500 | 1,123 |
| 2014-06-09 | 1,150 | 1,159 | 1,138 | 1,139 | 86,600 | 1,139 |
| 2014-06-06 | 1,126 | 1,146 | 1,124 | 1,144 | 114,200 | 1,144 |
| 2014-06-05 | 1,122 | 1,139 | 1,116 | 1,125 | 118,900 | 1,125 |
| 2014-06-04 | 1,110 | 1,126 | 1,093 | 1,109 | 164,900 | 1,109 |
| 2014-06-03 | 1,099 | 1,119 | 1,081 | 1,089 | 240,800 | 1,089 |
| 2014-06-02 | 1,056 | 1,086 | 1,056 | 1,082 | 187,300 | 1,082 |
| 2014-05-30 | 1,030 | 1,072 | 1,030 | 1,055 | 149,500 | 1,055 |
| 2014-05-29 | 1,026 | 1,040 | 1,016 | 1,038 | 148,300 | 1,038 |
| 2014-05-28 | 1,032 | 1,041 | 1,021 | 1,034 | 118,200 | 1,034 |
| 2014-05-27 | 1,023 | 1,032 | 1,018 | 1,022 | 99,700 | 1,022 |
| 2014-05-26 | 1,015 | 1,019 | 1,001 | 1,016 | 209,600 | 1,016 |
| 2014-05-23 | 1,031 | 1,039 | 1,011 | 1,014 | 124,400 | 1,014 |
| 2014-05-22 | 1,015 | 1,050 | 1,003 | 1,018 | 166,900 | 1,018 |
| 2014-05-21 | 1,020 | 1,028 | 1,013 | 1,015 | 85,900 | 1,015 |
| 2014-05-20 | 1,032 | 1,055 | 1,032 | 1,034 | 83,300 | 1,034 |
| 2014-05-19 | 1,036 | 1,040 | 1,021 | 1,029 | 87,200 | 1,029 |
| 2014-05-16 | 1,032 | 1,046 | 1,018 | 1,041 | 102,900 | 1,041 |
| 2014-05-15 | 1,042 | 1,050 | 1,015 | 1,049 | 152,300 | 1,049 |
| 2014-05-14 | 1,076 | 1,080 | 1,035 | 1,042 | 181,100 | 1,042 |
| 2014-05-13 | 1,132 | 1,152 | 1,091 | 1,091 | 169,600 | 1,091 |
| 2014-05-12 | 1,121 | 1,136 | 1,110 | 1,111 | 91,000 | 1,111 |
| 2014-05-09 | 1,116 | 1,126 | 1,113 | 1,122 | 46,100 | 1,122 |
| 2014-05-08 | 1,112 | 1,130 | 1,101 | 1,119 | 80,800 | 1,119 |
| 2014-05-07 | 1,157 | 1,157 | 1,110 | 1,110 | 146,200 | 1,110 |
| 2014-05-02 | 1,185 | 1,187 | 1,166 | 1,167 | 48,600 | 1,167 |
| 2014-05-01 | 1,170 | 1,191 | 1,168 | 1,189 | 60,000 | 1,189 |
| 2014-04-30 | 1,191 | 1,198 | 1,165 | 1,176 | 82,400 | 1,176 |
| 2014-04-28 | 1,175 | 1,206 | 1,175 | 1,195 | 95,200 | 1,195 |
| 2014-04-25 | 1,146 | 1,190 | 1,140 | 1,174 | 133,800 | 1,174 |
| 2014-04-24 | 1,138 | 1,158 | 1,130 | 1,141 | 125,300 | 1,141 |
| 2014-04-23 | 1,143 | 1,152 | 1,132 | 1,150 | 68,800 | 1,150 |
| 2014-04-22 | 1,144 | 1,155 | 1,137 | 1,142 | 45,800 | 1,142 |
| 2014-04-21 | 1,143 | 1,158 | 1,130 | 1,132 | 71,800 | 1,132 |
| 2014-04-18 | 1,160 | 1,160 | 1,141 | 1,147 | 42,300 | 1,147 |
| 2014-04-17 | 1,145 | 1,164 | 1,145 | 1,156 | 55,300 | 1,156 |
| 2014-04-16 | 1,123 | 1,145 | 1,120 | 1,142 | 83,800 | 1,142 |
| 2014-04-15 | 1,125 | 1,146 | 1,122 | 1,126 | 75,600 | 1,126 |
| 2014-04-14 | 1,133 | 1,148 | 1,120 | 1,122 | 63,500 | 1,122 |
| 2014-04-11 | 1,120 | 1,145 | 1,103 | 1,135 | 78,400 | 1,135 |
| 2014-04-10 | 1,152 | 1,178 | 1,130 | 1,138 | 69,000 | 1,138 |
| 2014-04-09 | 1,162 | 1,167 | 1,141 | 1,143 | 135,600 | 1,143 |
| 2014-04-08 | 1,195 | 1,218 | 1,168 | 1,172 | 120,400 | 1,172 |
| 2014-04-07 | 1,246 | 1,247 | 1,204 | 1,212 | 115,700 | 1,212 |
| 2014-04-04 | 1,188 | 1,250 | 1,185 | 1,247 | 328,600 | 1,247 |
| 2014-04-03 | 1,209 | 1,209 | 1,177 | 1,180 | 234,700 | 1,180 |
| 2014-04-02 | 1,206 | 1,216 | 1,180 | 1,209 | 391,500 | 1,209 |
| 2014-04-01 | 1,189 | 1,210 | 1,176 | 1,209 | 330,000 | 1,209 |
| 2014-03-31 | 1,181 | 1,188 | 1,158 | 1,187 | 188,200 | 1,187 |
| 2014-03-28 | 1,136 | 1,166 | 1,108 | 1,166 | 351,600 | 1,166 |
| 2014-03-27 | 1,118 | 1,141 | 1,097 | 1,137 | 398,600 | 1,137 |
| 2014-03-26 | 1,159 | 1,166 | 1,146 | 1,165 | 283,100 | 1,165 |
| 2014-03-25 | 1,201 | 1,206 | 1,158 | 1,173 | 274,000 | 1,173 |
| 2014-03-24 | 1,235 | 1,282 | 1,213 | 1,226 | 200,100 | 1,226 |
| 2014-03-20 | 1,258 | 1,278 | 1,226 | 1,240 | 210,100 | 1,240 |
| 2014-03-19 | 1,277 | 1,279 | 1,252 | 1,258 | 83,300 | 1,258 |
| 2014-03-18 | 1,285 | 1,323 | 1,270 | 1,277 | 144,300 | 1,277 |
| 2014-03-17 | 1,279 | 1,279 | 1,236 | 1,242 | 77,600 | 1,242 |
| 2014-03-14 | 1,318 | 1,320 | 1,285 | 1,286 | 145,600 | 1,286 |
| 2014-03-13 | 1,324 | 1,349 | 1,324 | 1,339 | 103,200 | 1,339 |
| 2014-03-12 | 1,327 | 1,343 | 1,307 | 1,315 | 112,200 | 1,315 |
| 2014-03-11 | 1,330 | 1,378 | 1,330 | 1,354 | 200,000 | 1,354 |
| 2014-03-10 | 1,305 | 1,342 | 1,305 | 1,316 | 128,900 | 1,316 |
| 2014-03-07 | 1,321 | 1,349 | 1,301 | 1,318 | 163,400 | 1,318 |
| 2014-03-06 | 1,275 | 1,324 | 1,275 | 1,317 | 215,100 | 1,317 |
| 2014-03-05 | 1,266 | 1,283 | 1,260 | 1,264 | 77,800 | 1,264 |
| 2014-03-04 | 1,235 | 1,268 | 1,215 | 1,253 | 111,400 | 1,253 |
| 2014-03-03 | 1,236 | 1,254 | 1,208 | 1,239 | 88,900 | 1,239 |
| 2014-02-28 | 1,260 | 1,265 | 1,220 | 1,236 | 130,100 | 1,236 |
| 2014-02-27 | 1,267 | 1,288 | 1,261 | 1,262 | 154,700 | 1,262 |
| 2014-02-26 | 1,282 | 1,292 | 1,266 | 1,279 | 174,800 | 1,279 |
| 2014-02-25 | 1,295 | 1,308 | 1,290 | 1,300 | 109,000 | 1,300 |
| 2014-02-24 | 1,275 | 1,307 | 1,264 | 1,275 | 172,600 | 1,275 |
| 2014-02-21 | 1,255 | 1,283 | 1,255 | 1,269 | 221,700 | 1,269 |
| 2014-02-20 | 1,310 | 1,310 | 1,252 | 1,259 | 197,300 | 1,259 |
| 2014-02-19 | 1,329 | 1,329 | 1,296 | 1,306 | 189,400 | 1,306 |
| 2014-02-18 | 1,336 | 1,355 | 1,290 | 1,329 | 259,900 | 1,329 |
| 2014-02-17 | 1,358 | 1,360 | 1,317 | 1,347 | 99,700 | 1,347 |
| 2014-02-14 | 1,362 | 1,379 | 1,336 | 1,358 | 101,300 | 1,358 |
| 2014-02-13 | 1,385 | 1,393 | 1,362 | 1,367 | 150,100 | 1,367 |
| 2014-02-12 | 1,380 | 1,392 | 1,360 | 1,378 | 133,000 | 1,378 |
| 2014-02-10 | 1,376 | 1,382 | 1,356 | 1,367 | 111,100 | 1,367 |
| 2014-02-07 | 1,330 | 1,357 | 1,309 | 1,342 | 227,400 | 1,342 |
| 2014-02-06 | 1,316 | 1,332 | 1,284 | 1,314 | 159,900 | 1,314 |
| 2014-02-05 | 1,325 | 1,337 | 1,285 | 1,305 | 156,900 | 1,305 |
| 2014-02-04 | 1,364 | 1,379 | 1,298 | 1,304 | 181,800 | 1,304 |
| 2014-02-03 | 1,415 | 1,426 | 1,360 | 1,388 | 157,000 | 1,388 |
| 2014-01-31 | 1,397 | 1,424 | 1,390 | 1,413 | 108,900 | 1,413 |
| 2014-01-30 | 1,409 | 1,421 | 1,372 | 1,381 | 160,400 | 1,381 |
| 2014-01-29 | 1,405 | 1,432 | 1,392 | 1,427 | 139,500 | 1,427 |
| 2014-01-28 | 1,426 | 1,456 | 1,402 | 1,404 | 106,500 | 1,404 |
| 2014-01-27 | 1,441 | 1,454 | 1,424 | 1,429 | 114,200 | 1,429 |
| 2014-01-24 | 1,490 | 1,494 | 1,469 | 1,476 | 127,300 | 1,476 |
| 2014-01-23 | 1,546 | 1,546 | 1,501 | 1,503 | 103,200 | 1,503 |
| 2014-01-22 | 1,587 | 1,587 | 1,534 | 1,554 | 76,700 | 1,554 |
| 2014-01-21 | 1,566 | 1,590 | 1,548 | 1,587 | 133,400 | 1,587 |
| 2014-01-20 | 1,545 | 1,562 | 1,536 | 1,557 | 60,100 | 1,557 |
| 2014-01-17 | 1,549 | 1,563 | 1,538 | 1,550 | 188,900 | 1,550 |
| 2014-01-16 | 1,546 | 1,578 | 1,528 | 1,538 | 265,000 | 1,538 |
| 2014-01-15 | 1,510 | 1,537 | 1,498 | 1,533 | 179,600 | 1,533 |
| 2014-01-14 | 1,450 | 1,502 | 1,450 | 1,492 | 272,200 | 1,492 |
| 2014-01-10 | 1,456 | 1,456 | 1,431 | 1,452 | 320,700 | 1,452 |
| 2014-01-09 | 1,493 | 1,493 | 1,446 | 1,472 | 167,500 | 1,472 |
| 2014-01-08 | 1,488 | 1,493 | 1,472 | 1,493 | 117,000 | 1,493 |
| 2014-01-07 | 1,458 | 1,502 | 1,455 | 1,472 | 324,500 | 1,472 |
| 2014-01-06 | 1,447 | 1,460 | 1,433 | 1,451 | 146,700 | 1,451 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
