8154 加賀電子(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 | 1,518 | 1,542 | 1,500 | 1,513 | 50,600 | 1,513 |
| 2014-12-29 | 1,479 | 1,506 | 1,461 | 1,501 | 70,500 | 1,501 |
| 2014-12-26 | 1,459 | 1,470 | 1,449 | 1,470 | 40,000 | 1,470 |
| 2014-12-25 | 1,458 | 1,458 | 1,436 | 1,441 | 22,500 | 1,441 |
| 2014-12-24 | 1,451 | 1,477 | 1,437 | 1,442 | 37,500 | 1,442 |
| 2014-12-22 | 1,430 | 1,455 | 1,413 | 1,454 | 42,900 | 1,454 |
| 2014-12-19 | 1,440 | 1,443 | 1,409 | 1,424 | 28,500 | 1,424 |
| 2014-12-18 | 1,397 | 1,400 | 1,371 | 1,380 | 24,900 | 1,380 |
| 2014-12-17 | 1,315 | 1,386 | 1,315 | 1,347 | 50,400 | 1,347 |
| 2014-12-16 | 1,345 | 1,355 | 1,310 | 1,331 | 78,000 | 1,331 |
| 2014-12-15 | 1,373 | 1,399 | 1,373 | 1,375 | 21,000 | 1,375 |
| 2014-12-12 | 1,404 | 1,440 | 1,404 | 1,404 | 42,000 | 1,404 |
| 2014-12-11 | 1,365 | 1,428 | 1,357 | 1,422 | 46,600 | 1,422 |
| 2014-12-10 | 1,419 | 1,442 | 1,403 | 1,413 | 40,200 | 1,413 |
| 2014-12-09 | 1,470 | 1,475 | 1,420 | 1,443 | 48,400 | 1,443 |
| 2014-12-08 | 1,522 | 1,526 | 1,475 | 1,483 | 74,800 | 1,483 |
| 2014-12-05 | 1,488 | 1,500 | 1,466 | 1,492 | 99,200 | 1,492 |
| 2014-12-04 | 1,460 | 1,491 | 1,459 | 1,474 | 163,300 | 1,474 |
| 2014-12-03 | 1,472 | 1,485 | 1,452 | 1,462 | 34,900 | 1,462 |
| 2014-12-02 | 1,477 | 1,495 | 1,469 | 1,472 | 42,700 | 1,472 |
| 2014-12-01 | 1,470 | 1,489 | 1,465 | 1,477 | 22,900 | 1,477 |
| 2014-11-28 | 1,500 | 1,501 | 1,480 | 1,486 | 41,200 | 1,486 |
| 2014-11-27 | 1,475 | 1,499 | 1,465 | 1,470 | 54,200 | 1,470 |
| 2014-11-26 | 1,487 | 1,498 | 1,473 | 1,497 | 39,900 | 1,497 |
| 2014-11-25 | 1,495 | 1,505 | 1,469 | 1,473 | 57,600 | 1,473 |
| 2014-11-21 | 1,533 | 1,533 | 1,491 | 1,505 | 41,500 | 1,505 |
| 2014-11-20 | 1,545 | 1,571 | 1,479 | 1,548 | 65,000 | 1,548 |
| 2014-11-19 | 1,550 | 1,576 | 1,543 | 1,546 | 86,200 | 1,546 |
| 2014-11-18 | 1,502 | 1,550 | 1,502 | 1,546 | 70,300 | 1,546 |
| 2014-11-17 | 1,518 | 1,518 | 1,498 | 1,505 | 88,800 | 1,505 |
| 2014-11-14 | 1,500 | 1,526 | 1,472 | 1,488 | 142,200 | 1,488 |
| 2014-11-13 | 1,483 | 1,499 | 1,437 | 1,496 | 159,700 | 1,496 |
| 2014-11-12 | 1,420 | 1,491 | 1,418 | 1,485 | 169,200 | 1,485 |
| 2014-11-11 | 1,398 | 1,410 | 1,394 | 1,405 | 69,200 | 1,405 |
| 2014-11-10 | 1,350 | 1,379 | 1,329 | 1,370 | 52,900 | 1,370 |
| 2014-11-07 | 1,390 | 1,397 | 1,369 | 1,375 | 47,100 | 1,375 |
| 2014-11-06 | 1,410 | 1,420 | 1,374 | 1,397 | 104,700 | 1,397 |
| 2014-11-05 | 1,346 | 1,412 | 1,345 | 1,398 | 131,400 | 1,398 |
| 2014-11-04 | 1,345 | 1,367 | 1,337 | 1,354 | 191,200 | 1,354 |
| 2014-10-31 | 1,203 | 1,282 | 1,192 | 1,268 | 66,400 | 1,268 |
| 2014-10-30 | 1,221 | 1,228 | 1,173 | 1,173 | 44,000 | 1,173 |
| 2014-10-29 | 1,199 | 1,220 | 1,199 | 1,212 | 15,100 | 1,212 |
| 2014-10-28 | 1,186 | 1,199 | 1,186 | 1,197 | 7,700 | 1,197 |
| 2014-10-27 | 1,203 | 1,214 | 1,199 | 1,203 | 18,700 | 1,203 |
| 2014-10-24 | 1,235 | 1,235 | 1,195 | 1,203 | 15,000 | 1,203 |
| 2014-10-23 | 1,203 | 1,227 | 1,198 | 1,205 | 24,300 | 1,205 |
| 2014-10-22 | 1,201 | 1,215 | 1,200 | 1,204 | 27,400 | 1,204 |
| 2014-10-21 | 1,205 | 1,206 | 1,180 | 1,191 | 47,700 | 1,191 |
| 2014-10-20 | 1,143 | 1,181 | 1,143 | 1,179 | 31,300 | 1,179 |
| 2014-10-17 | 1,114 | 1,138 | 1,106 | 1,110 | 27,300 | 1,110 |
| 2014-10-16 | 1,130 | 1,149 | 1,112 | 1,113 | 23,100 | 1,113 |
| 2014-10-15 | 1,132 | 1,166 | 1,132 | 1,150 | 19,600 | 1,150 |
| 2014-10-14 | 1,105 | 1,149 | 1,105 | 1,130 | 31,500 | 1,130 |
| 2014-10-10 | 1,131 | 1,173 | 1,131 | 1,161 | 86,300 | 1,161 |
| 2014-10-09 | 1,231 | 1,231 | 1,203 | 1,205 | 19,700 | 1,205 |
| 2014-10-08 | 1,230 | 1,248 | 1,220 | 1,231 | 32,900 | 1,231 |
| 2014-10-07 | 1,256 | 1,293 | 1,250 | 1,251 | 26,100 | 1,251 |
| 2014-10-06 | 1,260 | 1,283 | 1,244 | 1,277 | 27,300 | 1,277 |
| 2014-10-03 | 1,231 | 1,263 | 1,202 | 1,244 | 35,900 | 1,244 |
| 2014-10-02 | 1,251 | 1,258 | 1,235 | 1,236 | 32,100 | 1,236 |
| 2014-10-01 | 1,280 | 1,305 | 1,260 | 1,278 | 33,700 | 1,278 |
| 2014-09-30 | 1,286 | 1,286 | 1,255 | 1,267 | 37,800 | 1,267 |
| 2014-09-29 | 1,309 | 1,315 | 1,286 | 1,289 | 35,700 | 1,289 |
| 2014-09-26 | 1,292 | 1,322 | 1,292 | 1,309 | 29,000 | 1,309 |
| 2014-09-25 | 1,319 | 1,334 | 1,304 | 1,334 | 34,400 | 1,334 |
| 2014-09-24 | 1,296 | 1,304 | 1,290 | 1,296 | 24,400 | 1,296 |
| 2014-09-22 | 1,300 | 1,310 | 1,290 | 1,293 | 16,700 | 1,293 |
| 2014-09-19 | 1,287 | 1,320 | 1,287 | 1,307 | 46,900 | 1,307 |
| 2014-09-18 | 1,284 | 1,298 | 1,283 | 1,293 | 27,400 | 1,293 |
| 2014-09-17 | 1,304 | 1,312 | 1,290 | 1,292 | 20,800 | 1,292 |
| 2014-09-16 | 1,331 | 1,331 | 1,302 | 1,304 | 19,500 | 1,304 |
| 2014-09-12 | 1,331 | 1,333 | 1,318 | 1,331 | 44,100 | 1,331 |
| 2014-09-11 | 1,325 | 1,332 | 1,312 | 1,319 | 32,400 | 1,319 |
| 2014-09-10 | 1,301 | 1,328 | 1,301 | 1,325 | 20,000 | 1,325 |
| 2014-09-09 | 1,330 | 1,330 | 1,315 | 1,319 | 20,400 | 1,319 |
| 2014-09-08 | 1,319 | 1,325 | 1,298 | 1,320 | 23,700 | 1,320 |
| 2014-09-05 | 1,292 | 1,325 | 1,284 | 1,297 | 23,600 | 1,297 |
| 2014-09-04 | 1,324 | 1,324 | 1,291 | 1,296 | 13,600 | 1,296 |
| 2014-09-03 | 1,323 | 1,323 | 1,306 | 1,311 | 19,100 | 1,311 |
| 2014-09-02 | 1,329 | 1,330 | 1,314 | 1,323 | 21,300 | 1,323 |
| 2014-09-01 | 1,331 | 1,331 | 1,310 | 1,327 | 13,800 | 1,327 |
| 2014-08-29 | 1,290 | 1,326 | 1,280 | 1,321 | 32,100 | 1,321 |
| 2014-08-28 | 1,295 | 1,299 | 1,284 | 1,298 | 16,100 | 1,298 |
| 2014-08-27 | 1,287 | 1,314 | 1,287 | 1,309 | 24,000 | 1,309 |
| 2014-08-26 | 1,317 | 1,317 | 1,290 | 1,299 | 23,400 | 1,299 |
| 2014-08-25 | 1,289 | 1,304 | 1,288 | 1,303 | 17,100 | 1,303 |
| 2014-08-22 | 1,306 | 1,311 | 1,288 | 1,289 | 36,100 | 1,289 |
| 2014-08-21 | 1,297 | 1,315 | 1,297 | 1,312 | 26,900 | 1,312 |
| 2014-08-20 | 1,301 | 1,314 | 1,301 | 1,301 | 25,400 | 1,301 |
| 2014-08-19 | 1,303 | 1,323 | 1,303 | 1,318 | 23,200 | 1,318 |
| 2014-08-18 | 1,290 | 1,319 | 1,287 | 1,313 | 33,400 | 1,313 |
| 2014-08-15 | 1,270 | 1,290 | 1,270 | 1,279 | 24,700 | 1,279 |
| 2014-08-14 | 1,273 | 1,289 | 1,272 | 1,274 | 18,400 | 1,274 |
| 2014-08-13 | 1,289 | 1,289 | 1,271 | 1,280 | 15,000 | 1,280 |
| 2014-08-12 | 1,285 | 1,295 | 1,277 | 1,289 | 20,400 | 1,289 |
| 2014-08-11 | 1,253 | 1,283 | 1,245 | 1,282 | 30,900 | 1,282 |
| 2014-08-08 | 1,271 | 1,271 | 1,235 | 1,241 | 40,400 | 1,241 |
| 2014-08-07 | 1,273 | 1,288 | 1,254 | 1,271 | 25,600 | 1,271 |
| 2014-08-06 | 1,271 | 1,278 | 1,250 | 1,251 | 30,800 | 1,251 |
| 2014-08-05 | 1,288 | 1,297 | 1,271 | 1,271 | 36,100 | 1,271 |
| 2014-08-04 | 1,291 | 1,303 | 1,271 | 1,272 | 61,400 | 1,272 |
| 2014-08-01 | 1,329 | 1,329 | 1,292 | 1,306 | 81,100 | 1,306 |
| 2014-07-31 | 1,330 | 1,330 | 1,296 | 1,299 | 52,800 | 1,299 |
| 2014-07-30 | 1,340 | 1,347 | 1,320 | 1,338 | 48,600 | 1,338 |
| 2014-07-29 | 1,340 | 1,347 | 1,312 | 1,334 | 54,800 | 1,334 |
| 2014-07-28 | 1,340 | 1,354 | 1,324 | 1,335 | 99,600 | 1,335 |
| 2014-07-25 | 1,287 | 1,339 | 1,268 | 1,324 | 93,100 | 1,324 |
| 2014-07-24 | 1,285 | 1,290 | 1,256 | 1,261 | 34,800 | 1,261 |
| 2014-07-23 | 1,246 | 1,296 | 1,246 | 1,261 | 79,900 | 1,261 |
| 2014-07-22 | 1,238 | 1,249 | 1,231 | 1,246 | 30,900 | 1,246 |
| 2014-07-18 | 1,247 | 1,270 | 1,235 | 1,238 | 27,200 | 1,238 |
| 2014-07-17 | 1,250 | 1,274 | 1,250 | 1,272 | 34,200 | 1,272 |
| 2014-07-16 | 1,250 | 1,274 | 1,247 | 1,250 | 42,900 | 1,250 |
| 2014-07-15 | 1,260 | 1,275 | 1,260 | 1,261 | 17,800 | 1,261 |
| 2014-07-14 | 1,242 | 1,272 | 1,232 | 1,269 | 42,200 | 1,269 |
| 2014-07-11 | 1,230 | 1,268 | 1,224 | 1,261 | 40,800 | 1,261 |
| 2014-07-10 | 1,288 | 1,289 | 1,234 | 1,241 | 54,000 | 1,241 |
| 2014-07-09 | 1,292 | 1,294 | 1,264 | 1,266 | 79,900 | 1,266 |
| 2014-07-08 | 1,270 | 1,284 | 1,258 | 1,272 | 67,700 | 1,272 |
| 2014-07-07 | 1,277 | 1,294 | 1,267 | 1,282 | 41,400 | 1,282 |
| 2014-07-04 | 1,297 | 1,307 | 1,269 | 1,278 | 67,200 | 1,278 |
| 2014-07-03 | 1,235 | 1,280 | 1,235 | 1,277 | 78,400 | 1,277 |
| 2014-07-02 | 1,235 | 1,258 | 1,227 | 1,241 | 46,400 | 1,241 |
| 2014-07-01 | 1,232 | 1,251 | 1,230 | 1,240 | 49,800 | 1,240 |
| 2014-06-30 | 1,198 | 1,233 | 1,191 | 1,227 | 41,200 | 1,227 |
| 2014-06-27 | 1,201 | 1,202 | 1,181 | 1,191 | 59,500 | 1,191 |
| 2014-06-26 | 1,225 | 1,225 | 1,203 | 1,213 | 33,600 | 1,213 |
| 2014-06-25 | 1,208 | 1,223 | 1,208 | 1,212 | 28,400 | 1,212 |
| 2014-06-24 | 1,225 | 1,231 | 1,195 | 1,227 | 79,700 | 1,227 |
| 2014-06-23 | 1,202 | 1,241 | 1,202 | 1,221 | 62,100 | 1,221 |
| 2014-06-20 | 1,217 | 1,223 | 1,205 | 1,207 | 90,100 | 1,207 |
| 2014-06-19 | 1,217 | 1,226 | 1,199 | 1,216 | 85,600 | 1,216 |
| 2014-06-18 | 1,200 | 1,222 | 1,188 | 1,219 | 105,000 | 1,219 |
| 2014-06-17 | 1,192 | 1,212 | 1,191 | 1,202 | 66,500 | 1,202 |
| 2014-06-16 | 1,225 | 1,225 | 1,195 | 1,197 | 40,100 | 1,197 |
| 2014-06-13 | 1,166 | 1,210 | 1,166 | 1,205 | 73,000 | 1,205 |
| 2014-06-12 | 1,191 | 1,202 | 1,173 | 1,188 | 53,800 | 1,188 |
| 2014-06-11 | 1,201 | 1,207 | 1,194 | 1,194 | 61,000 | 1,194 |
| 2014-06-10 | 1,215 | 1,226 | 1,201 | 1,207 | 48,100 | 1,207 |
| 2014-06-09 | 1,238 | 1,239 | 1,212 | 1,219 | 49,700 | 1,219 |
| 2014-06-06 | 1,250 | 1,257 | 1,239 | 1,247 | 24,200 | 1,247 |
| 2014-06-05 | 1,235 | 1,241 | 1,223 | 1,232 | 28,300 | 1,232 |
| 2014-06-04 | 1,242 | 1,262 | 1,218 | 1,229 | 65,000 | 1,229 |
| 2014-06-03 | 1,287 | 1,287 | 1,247 | 1,253 | 53,800 | 1,253 |
| 2014-06-02 | 1,295 | 1,295 | 1,264 | 1,270 | 76,400 | 1,270 |
| 2014-05-30 | 1,262 | 1,310 | 1,262 | 1,307 | 135,000 | 1,307 |
| 2014-05-29 | 1,159 | 1,245 | 1,157 | 1,237 | 86,200 | 1,237 |
| 2014-05-28 | 1,140 | 1,165 | 1,140 | 1,159 | 40,100 | 1,159 |
| 2014-05-27 | 1,145 | 1,156 | 1,140 | 1,142 | 36,600 | 1,142 |
| 2014-05-26 | 1,165 | 1,167 | 1,142 | 1,158 | 46,300 | 1,158 |
| 2014-05-23 | 1,145 | 1,152 | 1,121 | 1,145 | 28,200 | 1,145 |
| 2014-05-22 | 1,103 | 1,124 | 1,101 | 1,121 | 18,800 | 1,121 |
| 2014-05-21 | 1,104 | 1,113 | 1,093 | 1,104 | 16,200 | 1,104 |
| 2014-05-20 | 1,097 | 1,118 | 1,097 | 1,112 | 36,900 | 1,112 |
| 2014-05-19 | 1,092 | 1,117 | 1,092 | 1,101 | 27,500 | 1,101 |
| 2014-05-16 | 1,120 | 1,120 | 1,093 | 1,095 | 37,100 | 1,095 |
| 2014-05-15 | 1,119 | 1,134 | 1,101 | 1,128 | 36,900 | 1,128 |
| 2014-05-14 | 1,148 | 1,148 | 1,121 | 1,131 | 43,600 | 1,131 |
| 2014-05-13 | 1,137 | 1,155 | 1,120 | 1,140 | 40,100 | 1,140 |
| 2014-05-12 | 1,152 | 1,188 | 1,111 | 1,123 | 98,900 | 1,123 |
| 2014-05-09 | 1,203 | 1,263 | 1,203 | 1,242 | 36,100 | 1,242 |
| 2014-05-08 | 1,221 | 1,238 | 1,191 | 1,215 | 41,700 | 1,215 |
| 2014-05-07 | 1,250 | 1,250 | 1,205 | 1,207 | 36,000 | 1,207 |
| 2014-05-02 | 1,244 | 1,255 | 1,242 | 1,250 | 21,300 | 1,250 |
| 2014-05-01 | 1,221 | 1,278 | 1,221 | 1,261 | 49,800 | 1,261 |
| 2014-04-30 | 1,240 | 1,242 | 1,213 | 1,221 | 58,300 | 1,221 |
| 2014-04-28 | 1,287 | 1,287 | 1,226 | 1,229 | 46,500 | 1,229 |
| 2014-04-25 | 1,267 | 1,280 | 1,257 | 1,273 | 40,400 | 1,273 |
| 2014-04-24 | 1,273 | 1,279 | 1,265 | 1,266 | 43,200 | 1,266 |
| 2014-04-23 | 1,272 | 1,291 | 1,267 | 1,273 | 34,500 | 1,273 |
| 2014-04-22 | 1,312 | 1,326 | 1,269 | 1,272 | 54,600 | 1,272 |
| 2014-04-21 | 1,326 | 1,334 | 1,295 | 1,303 | 37,200 | 1,303 |
| 2014-04-18 | 1,313 | 1,330 | 1,306 | 1,326 | 24,100 | 1,326 |
| 2014-04-17 | 1,345 | 1,345 | 1,311 | 1,324 | 13,100 | 1,324 |
| 2014-04-16 | 1,304 | 1,334 | 1,302 | 1,317 | 21,500 | 1,317 |
| 2014-04-15 | 1,300 | 1,316 | 1,282 | 1,304 | 31,200 | 1,304 |
| 2014-04-14 | 1,309 | 1,323 | 1,277 | 1,282 | 28,300 | 1,282 |
| 2014-04-11 | 1,254 | 1,290 | 1,254 | 1,279 | 32,700 | 1,279 |
| 2014-04-10 | 1,315 | 1,335 | 1,272 | 1,295 | 37,000 | 1,295 |
| 2014-04-09 | 1,298 | 1,310 | 1,279 | 1,296 | 70,900 | 1,296 |
| 2014-04-08 | 1,342 | 1,359 | 1,317 | 1,318 | 47,200 | 1,318 |
| 2014-04-07 | 1,371 | 1,387 | 1,336 | 1,342 | 52,300 | 1,342 |
| 2014-04-04 | 1,382 | 1,402 | 1,378 | 1,397 | 44,400 | 1,397 |
| 2014-04-03 | 1,381 | 1,408 | 1,360 | 1,393 | 67,200 | 1,393 |
| 2014-04-02 | 1,395 | 1,426 | 1,383 | 1,385 | 84,300 | 1,385 |
| 2014-04-01 | 1,409 | 1,419 | 1,365 | 1,382 | 135,000 | 1,382 |
| 2014-03-31 | 1,456 | 1,470 | 1,401 | 1,425 | 117,400 | 1,425 |
| 2014-03-28 | 1,449 | 1,476 | 1,448 | 1,470 | 110,200 | 1,470 |
| 2014-03-27 | 1,420 | 1,445 | 1,370 | 1,437 | 126,300 | 1,437 |
| 2014-03-26 | 1,400 | 1,429 | 1,381 | 1,407 | 108,700 | 1,407 |
| 2014-03-25 | 1,370 | 1,400 | 1,353 | 1,359 | 105,800 | 1,359 |
| 2014-03-24 | 1,300 | 1,384 | 1,300 | 1,357 | 115,300 | 1,357 |
| 2014-03-20 | 1,294 | 1,310 | 1,275 | 1,306 | 66,400 | 1,306 |
| 2014-03-19 | 1,311 | 1,311 | 1,265 | 1,276 | 55,600 | 1,276 |
| 2014-03-18 | 1,276 | 1,311 | 1,261 | 1,298 | 40,000 | 1,298 |
| 2014-03-17 | 1,280 | 1,286 | 1,240 | 1,246 | 56,700 | 1,246 |
| 2014-03-14 | 1,300 | 1,319 | 1,268 | 1,277 | 90,300 | 1,277 |
| 2014-03-13 | 1,336 | 1,341 | 1,307 | 1,330 | 40,100 | 1,330 |
| 2014-03-12 | 1,330 | 1,336 | 1,301 | 1,306 | 46,500 | 1,306 |
| 2014-03-11 | 1,353 | 1,354 | 1,325 | 1,348 | 53,000 | 1,348 |
| 2014-03-10 | 1,360 | 1,360 | 1,331 | 1,337 | 41,600 | 1,337 |
| 2014-03-07 | 1,364 | 1,364 | 1,335 | 1,348 | 46,400 | 1,348 |
| 2014-03-06 | 1,350 | 1,362 | 1,327 | 1,352 | 62,000 | 1,352 |
| 2014-03-05 | 1,309 | 1,369 | 1,309 | 1,346 | 134,400 | 1,346 |
| 2014-03-04 | 1,282 | 1,301 | 1,269 | 1,301 | 64,900 | 1,301 |
| 2014-03-03 | 1,290 | 1,294 | 1,251 | 1,282 | 91,700 | 1,282 |
| 2014-02-28 | 1,279 | 1,306 | 1,275 | 1,305 | 112,400 | 1,305 |
| 2014-02-27 | 1,276 | 1,328 | 1,273 | 1,277 | 129,100 | 1,277 |
| 2014-02-26 | 1,280 | 1,291 | 1,264 | 1,290 | 48,700 | 1,290 |
| 2014-02-25 | 1,282 | 1,287 | 1,256 | 1,266 | 43,800 | 1,266 |
| 2014-02-24 | 1,285 | 1,297 | 1,255 | 1,269 | 84,400 | 1,269 |
| 2014-02-21 | 1,253 | 1,268 | 1,251 | 1,260 | 29,800 | 1,260 |
| 2014-02-20 | 1,265 | 1,268 | 1,230 | 1,232 | 46,300 | 1,232 |
| 2014-02-19 | 1,249 | 1,274 | 1,248 | 1,260 | 38,500 | 1,260 |
| 2014-02-18 | 1,272 | 1,293 | 1,240 | 1,267 | 44,800 | 1,267 |
| 2014-02-17 | 1,275 | 1,280 | 1,241 | 1,273 | 31,900 | 1,273 |
| 2014-02-14 | 1,278 | 1,279 | 1,227 | 1,245 | 69,800 | 1,245 |
| 2014-02-13 | 1,285 | 1,307 | 1,266 | 1,270 | 56,100 | 1,270 |
| 2014-02-12 | 1,282 | 1,300 | 1,273 | 1,285 | 56,300 | 1,285 |
| 2014-02-10 | 1,239 | 1,290 | 1,239 | 1,273 | 67,900 | 1,273 |
| 2014-02-07 | 1,230 | 1,264 | 1,221 | 1,226 | 77,700 | 1,226 |
| 2014-02-06 | 1,227 | 1,249 | 1,213 | 1,229 | 63,500 | 1,229 |
| 2014-02-05 | 1,245 | 1,280 | 1,214 | 1,222 | 111,100 | 1,222 |
| 2014-02-04 | 1,247 | 1,260 | 1,212 | 1,240 | 171,400 | 1,240 |
| 2014-02-03 | 1,250 | 1,310 | 1,182 | 1,280 | 190,100 | 1,280 |
| 2014-01-31 | 1,305 | 1,337 | 1,260 | 1,268 | 129,500 | 1,268 |
| 2014-01-30 | 1,278 | 1,288 | 1,258 | 1,275 | 59,200 | 1,275 |
| 2014-01-29 | 1,266 | 1,299 | 1,266 | 1,295 | 49,700 | 1,295 |
| 2014-01-28 | 1,280 | 1,305 | 1,256 | 1,256 | 66,800 | 1,256 |
| 2014-01-27 | 1,277 | 1,297 | 1,266 | 1,279 | 89,700 | 1,279 |
| 2014-01-24 | 1,330 | 1,335 | 1,314 | 1,330 | 81,500 | 1,330 |
| 2014-01-23 | 1,365 | 1,370 | 1,353 | 1,353 | 80,800 | 1,353 |
| 2014-01-22 | 1,356 | 1,361 | 1,335 | 1,361 | 51,100 | 1,361 |
| 2014-01-21 | 1,338 | 1,367 | 1,338 | 1,356 | 94,900 | 1,356 |
| 2014-01-20 | 1,271 | 1,351 | 1,270 | 1,348 | 144,500 | 1,348 |
| 2014-01-17 | 1,271 | 1,279 | 1,258 | 1,275 | 53,700 | 1,275 |
| 2014-01-16 | 1,290 | 1,298 | 1,267 | 1,271 | 111,100 | 1,271 |
| 2014-01-15 | 1,271 | 1,289 | 1,271 | 1,278 | 57,200 | 1,278 |
| 2014-01-14 | 1,260 | 1,278 | 1,232 | 1,271 | 81,600 | 1,271 |
| 2014-01-10 | 1,269 | 1,280 | 1,242 | 1,280 | 92,400 | 1,280 |
| 2014-01-09 | 1,250 | 1,266 | 1,243 | 1,263 | 48,000 | 1,263 |
| 2014-01-08 | 1,251 | 1,259 | 1,236 | 1,259 | 78,100 | 1,259 |
| 2014-01-07 | 1,200 | 1,226 | 1,184 | 1,218 | 62,700 | 1,218 |
| 2014-01-06 | 1,187 | 1,190 | 1,175 | 1,189 | 48,300 | 1,189 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
