9072 ニッコンホールディングス(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 | 1,787 | 1,799 | 1,770 | 1,773 | 221,700 | 1,773 |
| 2014-12-29 | 1,797 | 1,813 | 1,770 | 1,787 | 246,800 | 1,787 |
| 2014-12-26 | 1,792 | 1,805 | 1,785 | 1,793 | 94,800 | 1,793 |
| 2014-12-25 | 1,802 | 1,807 | 1,785 | 1,793 | 91,800 | 1,793 |
| 2014-12-24 | 1,796 | 1,808 | 1,786 | 1,802 | 174,600 | 1,802 |
| 2014-12-22 | 1,770 | 1,790 | 1,762 | 1,775 | 164,700 | 1,775 |
| 2014-12-19 | 1,791 | 1,803 | 1,764 | 1,774 | 208,600 | 1,774 |
| 2014-12-18 | 1,788 | 1,801 | 1,763 | 1,768 | 160,000 | 1,768 |
| 2014-12-17 | 1,745 | 1,800 | 1,744 | 1,752 | 133,400 | 1,752 |
| 2014-12-16 | 1,750 | 1,790 | 1,738 | 1,755 | 113,600 | 1,755 |
| 2014-12-15 | 1,818 | 1,835 | 1,782 | 1,787 | 93,300 | 1,787 |
| 2014-12-12 | 1,805 | 1,828 | 1,800 | 1,807 | 148,700 | 1,807 |
| 2014-12-11 | 1,811 | 1,841 | 1,800 | 1,824 | 111,000 | 1,824 |
| 2014-12-10 | 1,847 | 1,873 | 1,836 | 1,838 | 86,900 | 1,838 |
| 2014-12-09 | 1,859 | 1,872 | 1,825 | 1,865 | 67,000 | 1,865 |
| 2014-12-08 | 1,876 | 1,896 | 1,865 | 1,878 | 92,400 | 1,878 |
| 2014-12-05 | 1,890 | 1,890 | 1,863 | 1,864 | 123,500 | 1,864 |
| 2014-12-04 | 1,895 | 1,911 | 1,887 | 1,902 | 115,800 | 1,902 |
| 2014-12-03 | 1,861 | 1,893 | 1,835 | 1,880 | 196,000 | 1,880 |
| 2014-12-02 | 1,841 | 1,866 | 1,832 | 1,860 | 93,000 | 1,860 |
| 2014-12-01 | 1,869 | 1,878 | 1,846 | 1,861 | 153,000 | 1,861 |
| 2014-11-28 | 1,824 | 1,864 | 1,824 | 1,859 | 144,300 | 1,859 |
| 2014-11-27 | 1,831 | 1,848 | 1,821 | 1,825 | 156,000 | 1,825 |
| 2014-11-26 | 1,823 | 1,864 | 1,823 | 1,848 | 128,000 | 1,848 |
| 2014-11-25 | 1,858 | 1,863 | 1,820 | 1,834 | 218,200 | 1,834 |
| 2014-11-21 | 1,863 | 1,878 | 1,851 | 1,855 | 247,200 | 1,855 |
| 2014-11-20 | 1,899 | 1,899 | 1,872 | 1,876 | 128,100 | 1,876 |
| 2014-11-19 | 1,867 | 1,897 | 1,867 | 1,879 | 151,800 | 1,879 |
| 2014-11-18 | 1,845 | 1,882 | 1,845 | 1,872 | 142,000 | 1,872 |
| 2014-11-17 | 1,885 | 1,894 | 1,822 | 1,828 | 241,300 | 1,828 |
| 2014-11-14 | 1,891 | 1,910 | 1,883 | 1,910 | 275,900 | 1,910 |
| 2014-11-13 | 1,849 | 1,876 | 1,837 | 1,870 | 134,100 | 1,870 |
| 2014-11-12 | 1,835 | 1,872 | 1,835 | 1,849 | 247,400 | 1,849 |
| 2014-11-11 | 1,780 | 1,824 | 1,775 | 1,817 | 349,400 | 1,817 |
| 2014-11-10 | 1,790 | 1,790 | 1,771 | 1,780 | 223,800 | 1,780 |
| 2014-11-07 | 1,824 | 1,829 | 1,785 | 1,799 | 165,600 | 1,799 |
| 2014-11-06 | 1,855 | 1,855 | 1,802 | 1,806 | 111,200 | 1,806 |
| 2014-11-05 | 1,828 | 1,848 | 1,798 | 1,844 | 200,900 | 1,844 |
| 2014-11-04 | 1,879 | 1,883 | 1,825 | 1,835 | 273,900 | 1,835 |
| 2014-10-31 | 1,751 | 1,824 | 1,746 | 1,816 | 314,200 | 1,816 |
| 2014-10-30 | 1,725 | 1,750 | 1,723 | 1,725 | 242,200 | 1,725 |
| 2014-10-29 | 1,716 | 1,736 | 1,710 | 1,726 | 70,100 | 1,726 |
| 2014-10-28 | 1,689 | 1,707 | 1,682 | 1,699 | 85,600 | 1,699 |
| 2014-10-27 | 1,686 | 1,705 | 1,677 | 1,697 | 127,500 | 1,697 |
| 2014-10-24 | 1,710 | 1,724 | 1,673 | 1,679 | 250,500 | 1,679 |
| 2014-10-23 | 1,694 | 1,722 | 1,675 | 1,698 | 136,100 | 1,698 |
| 2014-10-22 | 1,701 | 1,713 | 1,675 | 1,704 | 265,700 | 1,704 |
| 2014-10-21 | 1,724 | 1,724 | 1,670 | 1,673 | 148,900 | 1,673 |
| 2014-10-20 | 1,717 | 1,723 | 1,690 | 1,722 | 165,400 | 1,722 |
| 2014-10-17 | 1,704 | 1,732 | 1,671 | 1,672 | 318,500 | 1,672 |
| 2014-10-16 | 1,722 | 1,735 | 1,699 | 1,703 | 286,600 | 1,703 |
| 2014-10-15 | 1,727 | 1,768 | 1,726 | 1,765 | 154,500 | 1,765 |
| 2014-10-14 | 1,718 | 1,750 | 1,718 | 1,724 | 214,600 | 1,724 |
| 2014-10-10 | 1,757 | 1,770 | 1,744 | 1,758 | 167,500 | 1,758 |
| 2014-10-09 | 1,817 | 1,825 | 1,781 | 1,782 | 197,300 | 1,782 |
| 2014-10-08 | 1,802 | 1,825 | 1,791 | 1,816 | 195,300 | 1,816 |
| 2014-10-07 | 1,836 | 1,856 | 1,827 | 1,832 | 176,100 | 1,832 |
| 2014-10-06 | 1,841 | 1,854 | 1,818 | 1,833 | 165,000 | 1,833 |
| 2014-10-03 | 1,811 | 1,829 | 1,806 | 1,819 | 140,600 | 1,819 |
| 2014-10-02 | 1,851 | 1,852 | 1,812 | 1,814 | 154,100 | 1,814 |
| 2014-10-01 | 1,843 | 1,876 | 1,839 | 1,870 | 156,300 | 1,870 |
| 2014-09-30 | 1,860 | 1,867 | 1,830 | 1,838 | 161,700 | 1,838 |
| 2014-09-29 | 1,865 | 1,884 | 1,846 | 1,860 | 99,100 | 1,860 |
| 2014-09-26 | 1,848 | 1,857 | 1,834 | 1,850 | 126,800 | 1,850 |
| 2014-09-25 | 1,894 | 1,894 | 1,852 | 1,883 | 135,400 | 1,883 |
| 2014-09-24 | 1,874 | 1,891 | 1,834 | 1,873 | 176,500 | 1,873 |
| 2014-09-22 | 1,881 | 1,893 | 1,869 | 1,882 | 102,700 | 1,882 |
| 2014-09-19 | 1,863 | 1,888 | 1,859 | 1,881 | 151,600 | 1,881 |
| 2014-09-18 | 1,840 | 1,874 | 1,835 | 1,861 | 141,800 | 1,861 |
| 2014-09-17 | 1,844 | 1,856 | 1,824 | 1,825 | 145,600 | 1,825 |
| 2014-09-16 | 1,826 | 1,850 | 1,824 | 1,843 | 119,700 | 1,843 |
| 2014-09-12 | 1,825 | 1,832 | 1,813 | 1,821 | 260,900 | 1,821 |
| 2014-09-11 | 1,871 | 1,879 | 1,840 | 1,844 | 120,500 | 1,844 |
| 2014-09-10 | 1,840 | 1,864 | 1,838 | 1,864 | 125,900 | 1,864 |
| 2014-09-09 | 1,842 | 1,853 | 1,836 | 1,848 | 92,200 | 1,848 |
| 2014-09-08 | 1,845 | 1,845 | 1,816 | 1,828 | 155,700 | 1,828 |
| 2014-09-05 | 1,850 | 1,856 | 1,829 | 1,833 | 144,100 | 1,833 |
| 2014-09-04 | 1,846 | 1,858 | 1,835 | 1,840 | 128,400 | 1,840 |
| 2014-09-03 | 1,846 | 1,853 | 1,830 | 1,840 | 181,100 | 1,840 |
| 2014-09-02 | 1,829 | 1,840 | 1,817 | 1,827 | 213,600 | 1,827 |
| 2014-09-01 | 1,849 | 1,849 | 1,825 | 1,834 | 118,600 | 1,834 |
| 2014-08-29 | 1,806 | 1,847 | 1,806 | 1,841 | 168,000 | 1,841 |
| 2014-08-28 | 1,832 | 1,832 | 1,806 | 1,820 | 198,800 | 1,820 |
| 2014-08-27 | 1,845 | 1,853 | 1,836 | 1,846 | 92,200 | 1,846 |
| 2014-08-26 | 1,843 | 1,847 | 1,827 | 1,839 | 121,800 | 1,839 |
| 2014-08-25 | 1,829 | 1,849 | 1,829 | 1,837 | 99,000 | 1,837 |
| 2014-08-22 | 1,831 | 1,844 | 1,821 | 1,829 | 85,100 | 1,829 |
| 2014-08-21 | 1,825 | 1,834 | 1,817 | 1,830 | 94,900 | 1,830 |
| 2014-08-20 | 1,836 | 1,848 | 1,820 | 1,828 | 66,300 | 1,828 |
| 2014-08-19 | 1,835 | 1,842 | 1,817 | 1,837 | 86,800 | 1,837 |
| 2014-08-18 | 1,820 | 1,834 | 1,815 | 1,825 | 42,100 | 1,825 |
| 2014-08-15 | 1,821 | 1,826 | 1,810 | 1,821 | 57,200 | 1,821 |
| 2014-08-14 | 1,806 | 1,825 | 1,801 | 1,822 | 88,500 | 1,822 |
| 2014-08-13 | 1,790 | 1,801 | 1,770 | 1,795 | 151,000 | 1,795 |
| 2014-08-12 | 1,811 | 1,829 | 1,795 | 1,801 | 81,900 | 1,801 |
| 2014-08-11 | 1,784 | 1,802 | 1,760 | 1,800 | 121,900 | 1,800 |
| 2014-08-08 | 1,767 | 1,779 | 1,735 | 1,747 | 166,600 | 1,747 |
| 2014-08-07 | 1,727 | 1,771 | 1,726 | 1,767 | 184,400 | 1,767 |
| 2014-08-06 | 1,737 | 1,742 | 1,712 | 1,724 | 93,000 | 1,724 |
| 2014-08-05 | 1,785 | 1,787 | 1,740 | 1,740 | 126,200 | 1,740 |
| 2014-08-04 | 1,823 | 1,823 | 1,760 | 1,778 | 184,300 | 1,778 |
| 2014-08-01 | 1,784 | 1,852 | 1,742 | 1,812 | 290,400 | 1,812 |
| 2014-07-31 | 1,798 | 1,809 | 1,776 | 1,783 | 115,300 | 1,783 |
| 2014-07-30 | 1,805 | 1,806 | 1,789 | 1,797 | 65,000 | 1,797 |
| 2014-07-29 | 1,802 | 1,812 | 1,790 | 1,810 | 64,500 | 1,810 |
| 2014-07-28 | 1,806 | 1,806 | 1,779 | 1,790 | 53,200 | 1,790 |
| 2014-07-25 | 1,778 | 1,790 | 1,772 | 1,789 | 59,100 | 1,789 |
| 2014-07-24 | 1,792 | 1,801 | 1,772 | 1,775 | 58,700 | 1,775 |
| 2014-07-23 | 1,787 | 1,805 | 1,781 | 1,792 | 113,000 | 1,792 |
| 2014-07-22 | 1,778 | 1,783 | 1,769 | 1,780 | 102,900 | 1,780 |
| 2014-07-18 | 1,727 | 1,747 | 1,707 | 1,744 | 115,000 | 1,744 |
| 2014-07-17 | 1,746 | 1,756 | 1,742 | 1,752 | 63,100 | 1,752 |
| 2014-07-16 | 1,732 | 1,756 | 1,730 | 1,748 | 96,700 | 1,748 |
| 2014-07-15 | 1,753 | 1,762 | 1,739 | 1,747 | 48,500 | 1,747 |
| 2014-07-14 | 1,696 | 1,742 | 1,696 | 1,742 | 52,100 | 1,742 |
| 2014-07-11 | 1,714 | 1,732 | 1,713 | 1,720 | 73,700 | 1,720 |
| 2014-07-10 | 1,788 | 1,790 | 1,730 | 1,731 | 97,900 | 1,731 |
| 2014-07-09 | 1,755 | 1,794 | 1,755 | 1,777 | 127,200 | 1,777 |
| 2014-07-08 | 1,747 | 1,775 | 1,736 | 1,767 | 92,700 | 1,767 |
| 2014-07-07 | 1,762 | 1,774 | 1,753 | 1,759 | 61,500 | 1,759 |
| 2014-07-04 | 1,797 | 1,800 | 1,764 | 1,773 | 143,400 | 1,773 |
| 2014-07-03 | 1,772 | 1,789 | 1,764 | 1,774 | 145,700 | 1,774 |
| 2014-07-02 | 1,750 | 1,771 | 1,741 | 1,762 | 67,400 | 1,762 |
| 2014-07-01 | 1,759 | 1,772 | 1,744 | 1,759 | 104,200 | 1,759 |
| 2014-06-30 | 1,715 | 1,755 | 1,701 | 1,754 | 157,500 | 1,754 |
| 2014-06-27 | 1,711 | 1,719 | 1,683 | 1,715 | 123,000 | 1,715 |
| 2014-06-26 | 1,739 | 1,739 | 1,699 | 1,705 | 103,000 | 1,705 |
| 2014-06-25 | 1,740 | 1,740 | 1,720 | 1,724 | 87,500 | 1,724 |
| 2014-06-24 | 1,737 | 1,748 | 1,721 | 1,741 | 97,200 | 1,741 |
| 2014-06-23 | 1,750 | 1,755 | 1,724 | 1,732 | 124,900 | 1,732 |
| 2014-06-20 | 1,746 | 1,761 | 1,725 | 1,747 | 146,600 | 1,747 |
| 2014-06-19 | 1,736 | 1,754 | 1,725 | 1,747 | 154,900 | 1,747 |
| 2014-06-18 | 1,729 | 1,738 | 1,717 | 1,727 | 168,900 | 1,727 |
| 2014-06-17 | 1,713 | 1,727 | 1,699 | 1,719 | 152,800 | 1,719 |
| 2014-06-16 | 1,745 | 1,756 | 1,704 | 1,713 | 138,500 | 1,713 |
| 2014-06-13 | 1,731 | 1,757 | 1,723 | 1,755 | 190,100 | 1,755 |
| 2014-06-12 | 1,743 | 1,762 | 1,740 | 1,755 | 83,400 | 1,755 |
| 2014-06-11 | 1,741 | 1,769 | 1,740 | 1,762 | 162,400 | 1,762 |
| 2014-06-10 | 1,789 | 1,794 | 1,757 | 1,764 | 100,600 | 1,764 |
| 2014-06-09 | 1,800 | 1,801 | 1,771 | 1,777 | 100,800 | 1,777 |
| 2014-06-06 | 1,811 | 1,811 | 1,774 | 1,782 | 151,000 | 1,782 |
| 2014-06-05 | 1,838 | 1,858 | 1,809 | 1,816 | 140,600 | 1,816 |
| 2014-06-04 | 1,795 | 1,833 | 1,787 | 1,827 | 198,200 | 1,827 |
| 2014-06-03 | 1,779 | 1,796 | 1,767 | 1,785 | 139,900 | 1,785 |
| 2014-06-02 | 1,750 | 1,773 | 1,742 | 1,772 | 125,000 | 1,772 |
| 2014-05-30 | 1,727 | 1,752 | 1,721 | 1,738 | 261,900 | 1,738 |
| 2014-05-29 | 1,748 | 1,764 | 1,734 | 1,750 | 104,500 | 1,750 |
| 2014-05-28 | 1,763 | 1,777 | 1,752 | 1,768 | 113,700 | 1,768 |
| 2014-05-27 | 1,745 | 1,761 | 1,740 | 1,757 | 64,500 | 1,757 |
| 2014-05-26 | 1,739 | 1,752 | 1,731 | 1,751 | 76,600 | 1,751 |
| 2014-05-23 | 1,715 | 1,729 | 1,707 | 1,716 | 86,400 | 1,716 |
| 2014-05-22 | 1,708 | 1,708 | 1,677 | 1,704 | 90,700 | 1,704 |
| 2014-05-21 | 1,678 | 1,692 | 1,667 | 1,687 | 103,700 | 1,687 |
| 2014-05-20 | 1,677 | 1,690 | 1,663 | 1,679 | 109,900 | 1,679 |
| 2014-05-19 | 1,682 | 1,705 | 1,660 | 1,664 | 73,500 | 1,664 |
| 2014-05-16 | 1,679 | 1,684 | 1,660 | 1,672 | 105,100 | 1,672 |
| 2014-05-15 | 1,691 | 1,713 | 1,680 | 1,710 | 71,900 | 1,710 |
| 2014-05-14 | 1,695 | 1,724 | 1,684 | 1,724 | 96,100 | 1,724 |
| 2014-05-13 | 1,694 | 1,720 | 1,683 | 1,699 | 159,000 | 1,699 |
| 2014-05-12 | 1,675 | 1,691 | 1,668 | 1,677 | 182,200 | 1,677 |
| 2014-05-09 | 1,680 | 1,725 | 1,679 | 1,705 | 164,800 | 1,705 |
| 2014-05-08 | 1,690 | 1,715 | 1,678 | 1,694 | 137,700 | 1,694 |
| 2014-05-07 | 1,719 | 1,733 | 1,704 | 1,705 | 151,200 | 1,705 |
| 2014-05-02 | 1,760 | 1,760 | 1,731 | 1,738 | 112,300 | 1,738 |
| 2014-05-01 | 1,744 | 1,771 | 1,742 | 1,767 | 119,200 | 1,767 |
| 2014-04-30 | 1,711 | 1,731 | 1,696 | 1,725 | 153,800 | 1,725 |
| 2014-04-28 | 1,717 | 1,717 | 1,687 | 1,705 | 80,200 | 1,705 |
| 2014-04-25 | 1,723 | 1,763 | 1,721 | 1,737 | 88,100 | 1,737 |
| 2014-04-24 | 1,730 | 1,760 | 1,708 | 1,721 | 172,100 | 1,721 |
| 2014-04-23 | 1,700 | 1,723 | 1,673 | 1,722 | 84,000 | 1,722 |
| 2014-04-22 | 1,709 | 1,720 | 1,682 | 1,683 | 82,000 | 1,683 |
| 2014-04-21 | 1,712 | 1,739 | 1,698 | 1,709 | 85,000 | 1,709 |
| 2014-04-18 | 1,729 | 1,729 | 1,697 | 1,710 | 80,000 | 1,710 |
| 2014-04-17 | 1,728 | 1,735 | 1,691 | 1,710 | 146,500 | 1,710 |
| 2014-04-16 | 1,667 | 1,704 | 1,659 | 1,702 | 200,100 | 1,702 |
| 2014-04-15 | 1,651 | 1,664 | 1,621 | 1,629 | 204,400 | 1,629 |
| 2014-04-14 | 1,626 | 1,682 | 1,626 | 1,642 | 172,700 | 1,642 |
| 2014-04-11 | 1,633 | 1,665 | 1,614 | 1,626 | 203,100 | 1,626 |
| 2014-04-10 | 1,682 | 1,709 | 1,653 | 1,664 | 158,700 | 1,664 |
| 2014-04-09 | 1,710 | 1,730 | 1,662 | 1,667 | 161,500 | 1,667 |
| 2014-04-08 | 1,745 | 1,761 | 1,710 | 1,716 | 161,700 | 1,716 |
| 2014-04-07 | 1,743 | 1,788 | 1,743 | 1,758 | 130,900 | 1,758 |
| 2014-04-04 | 1,773 | 1,786 | 1,767 | 1,770 | 119,500 | 1,770 |
| 2014-04-03 | 1,758 | 1,798 | 1,753 | 1,786 | 252,200 | 1,786 |
| 2014-04-02 | 1,780 | 1,831 | 1,756 | 1,769 | 296,000 | 1,769 |
| 2014-04-01 | 1,813 | 1,829 | 1,754 | 1,791 | 303,200 | 1,791 |
| 2014-03-31 | 1,812 | 1,821 | 1,756 | 1,819 | 302,100 | 1,819 |
| 2014-03-28 | 1,718 | 1,780 | 1,685 | 1,778 | 369,200 | 1,778 |
| 2014-03-27 | 1,707 | 1,729 | 1,667 | 1,722 | 433,700 | 1,722 |
| 2014-03-26 | 1,771 | 1,791 | 1,728 | 1,746 | 348,100 | 1,746 |
| 2014-03-25 | 1,775 | 1,817 | 1,764 | 1,769 | 317,600 | 1,769 |
| 2014-03-24 | 1,780 | 1,837 | 1,769 | 1,773 | 256,400 | 1,773 |
| 2014-03-20 | 1,842 | 1,842 | 1,783 | 1,788 | 362,400 | 1,788 |
| 2014-03-19 | 1,838 | 1,854 | 1,818 | 1,827 | 126,600 | 1,827 |
| 2014-03-18 | 1,829 | 1,864 | 1,803 | 1,837 | 151,100 | 1,837 |
| 2014-03-17 | 1,794 | 1,822 | 1,783 | 1,797 | 109,600 | 1,797 |
| 2014-03-14 | 1,803 | 1,850 | 1,803 | 1,817 | 269,100 | 1,817 |
| 2014-03-13 | 1,878 | 1,893 | 1,855 | 1,866 | 160,800 | 1,866 |
| 2014-03-12 | 1,912 | 1,928 | 1,830 | 1,895 | 147,200 | 1,895 |
| 2014-03-11 | 1,938 | 1,980 | 1,926 | 1,952 | 169,600 | 1,952 |
| 2014-03-10 | 1,956 | 1,958 | 1,901 | 1,907 | 200,900 | 1,907 |
| 2014-03-07 | 1,947 | 1,965 | 1,930 | 1,940 | 166,100 | 1,940 |
| 2014-03-06 | 1,894 | 1,933 | 1,881 | 1,918 | 259,900 | 1,918 |
| 2014-03-05 | 1,822 | 1,838 | 1,806 | 1,814 | 84,500 | 1,814 |
| 2014-03-04 | 1,766 | 1,798 | 1,758 | 1,797 | 86,400 | 1,797 |
| 2014-03-03 | 1,780 | 1,819 | 1,724 | 1,773 | 72,400 | 1,773 |
| 2014-02-28 | 1,803 | 1,803 | 1,738 | 1,787 | 164,500 | 1,787 |
| 2014-02-27 | 1,771 | 1,820 | 1,760 | 1,801 | 104,800 | 1,801 |
| 2014-02-26 | 1,761 | 1,820 | 1,761 | 1,783 | 45,100 | 1,783 |
| 2014-02-25 | 1,810 | 1,814 | 1,780 | 1,801 | 73,800 | 1,801 |
| 2014-02-24 | 1,798 | 1,822 | 1,760 | 1,782 | 99,500 | 1,782 |
| 2014-02-21 | 1,753 | 1,802 | 1,753 | 1,796 | 115,500 | 1,796 |
| 2014-02-20 | 1,769 | 1,785 | 1,716 | 1,716 | 146,100 | 1,716 |
| 2014-02-19 | 1,791 | 1,800 | 1,758 | 1,771 | 122,200 | 1,771 |
| 2014-02-18 | 1,765 | 1,789 | 1,722 | 1,782 | 196,700 | 1,782 |
| 2014-02-17 | 1,724 | 1,759 | 1,701 | 1,747 | 116,600 | 1,747 |
| 2014-02-14 | 1,744 | 1,768 | 1,702 | 1,726 | 144,500 | 1,726 |
| 2014-02-13 | 1,768 | 1,783 | 1,742 | 1,749 | 182,500 | 1,749 |
| 2014-02-12 | 1,758 | 1,773 | 1,751 | 1,765 | 108,900 | 1,765 |
| 2014-02-10 | 1,770 | 1,770 | 1,726 | 1,740 | 105,100 | 1,740 |
| 2014-02-07 | 1,700 | 1,744 | 1,695 | 1,737 | 190,300 | 1,737 |
| 2014-02-06 | 1,684 | 1,701 | 1,664 | 1,665 | 173,000 | 1,665 |
| 2014-02-05 | 1,675 | 1,714 | 1,666 | 1,701 | 152,900 | 1,701 |
| 2014-02-04 | 1,730 | 1,763 | 1,684 | 1,685 | 181,200 | 1,685 |
| 2014-02-03 | 1,806 | 1,822 | 1,780 | 1,781 | 138,200 | 1,781 |
| 2014-01-31 | 1,828 | 1,850 | 1,805 | 1,838 | 158,800 | 1,838 |
| 2014-01-30 | 1,815 | 1,850 | 1,811 | 1,828 | 172,600 | 1,828 |
| 2014-01-29 | 1,791 | 1,871 | 1,791 | 1,865 | 150,600 | 1,865 |
| 2014-01-28 | 1,755 | 1,795 | 1,755 | 1,769 | 169,900 | 1,769 |
| 2014-01-27 | 1,756 | 1,799 | 1,756 | 1,773 | 221,100 | 1,773 |
| 2014-01-24 | 1,830 | 1,856 | 1,818 | 1,824 | 205,400 | 1,824 |
| 2014-01-23 | 1,915 | 1,928 | 1,862 | 1,862 | 163,000 | 1,862 |
| 2014-01-22 | 1,933 | 1,941 | 1,894 | 1,916 | 217,000 | 1,916 |
| 2014-01-21 | 1,939 | 1,970 | 1,933 | 1,945 | 65,300 | 1,945 |
| 2014-01-20 | 1,968 | 1,975 | 1,939 | 1,945 | 100,600 | 1,945 |
| 2014-01-17 | 1,913 | 1,972 | 1,913 | 1,968 | 161,900 | 1,968 |
| 2014-01-16 | 1,913 | 1,956 | 1,905 | 1,924 | 94,400 | 1,924 |
| 2014-01-15 | 1,895 | 1,918 | 1,881 | 1,917 | 107,500 | 1,917 |
| 2014-01-14 | 1,860 | 1,877 | 1,840 | 1,873 | 205,400 | 1,873 |
| 2014-01-10 | 1,900 | 1,905 | 1,863 | 1,890 | 166,700 | 1,890 |
| 2014-01-09 | 1,923 | 1,923 | 1,890 | 1,919 | 131,100 | 1,919 |
| 2014-01-08 | 1,910 | 1,934 | 1,900 | 1,933 | 94,600 | 1,933 |
| 2014-01-07 | 1,887 | 1,912 | 1,883 | 1,898 | 135,600 | 1,898 |
| 2014-01-06 | 1,898 | 1,921 | 1,875 | 1,902 | 157,900 | 1,902 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株
