9504 中国電力(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 | 1,618 | 1,618 | 1,580 | 1,580 | 363,900 | 1,580 |
| 2014-12-29 | 1,605 | 1,633 | 1,580 | 1,608 | 809,600 | 1,608 |
| 2014-12-26 | 1,575 | 1,603 | 1,571 | 1,602 | 449,700 | 1,602 |
| 2014-12-25 | 1,589 | 1,594 | 1,569 | 1,575 | 392,800 | 1,575 |
| 2014-12-24 | 1,591 | 1,596 | 1,583 | 1,589 | 451,000 | 1,589 |
| 2014-12-22 | 1,590 | 1,599 | 1,574 | 1,586 | 550,600 | 1,586 |
| 2014-12-19 | 1,584 | 1,600 | 1,558 | 1,583 | 911,700 | 1,583 |
| 2014-12-18 | 1,573 | 1,599 | 1,534 | 1,552 | 1,079,200 | 1,552 |
| 2014-12-17 | 1,535 | 1,552 | 1,525 | 1,535 | 754,300 | 1,535 |
| 2014-12-16 | 1,521 | 1,540 | 1,517 | 1,525 | 677,600 | 1,525 |
| 2014-12-15 | 1,552 | 1,574 | 1,532 | 1,548 | 780,300 | 1,548 |
| 2014-12-12 | 1,559 | 1,589 | 1,559 | 1,579 | 1,359,500 | 1,579 |
| 2014-12-11 | 1,552 | 1,568 | 1,523 | 1,550 | 829,600 | 1,550 |
| 2014-12-10 | 1,567 | 1,591 | 1,563 | 1,573 | 944,400 | 1,573 |
| 2014-12-09 | 1,550 | 1,568 | 1,541 | 1,568 | 460,100 | 1,568 |
| 2014-12-08 | 1,581 | 1,587 | 1,557 | 1,557 | 597,000 | 1,557 |
| 2014-12-05 | 1,574 | 1,587 | 1,568 | 1,584 | 681,300 | 1,584 |
| 2014-12-04 | 1,565 | 1,579 | 1,558 | 1,562 | 510,000 | 1,562 |
| 2014-12-03 | 1,550 | 1,567 | 1,542 | 1,552 | 456,800 | 1,552 |
| 2014-12-02 | 1,522 | 1,557 | 1,522 | 1,555 | 682,200 | 1,555 |
| 2014-12-01 | 1,548 | 1,562 | 1,532 | 1,536 | 535,900 | 1,536 |
| 2014-11-28 | 1,533 | 1,545 | 1,519 | 1,532 | 879,400 | 1,532 |
| 2014-11-27 | 1,563 | 1,572 | 1,515 | 1,520 | 718,600 | 1,520 |
| 2014-11-26 | 1,560 | 1,591 | 1,554 | 1,574 | 472,200 | 1,574 |
| 2014-11-25 | 1,598 | 1,598 | 1,550 | 1,569 | 931,500 | 1,569 |
| 2014-11-21 | 1,568 | 1,582 | 1,550 | 1,580 | 684,200 | 1,580 |
| 2014-11-20 | 1,588 | 1,596 | 1,562 | 1,566 | 818,400 | 1,566 |
| 2014-11-19 | 1,593 | 1,607 | 1,583 | 1,593 | 682,600 | 1,593 |
| 2014-11-18 | 1,568 | 1,584 | 1,558 | 1,580 | 649,200 | 1,580 |
| 2014-11-17 | 1,585 | 1,585 | 1,539 | 1,541 | 854,300 | 1,541 |
| 2014-11-14 | 1,574 | 1,585 | 1,561 | 1,585 | 734,000 | 1,585 |
| 2014-11-13 | 1,538 | 1,560 | 1,531 | 1,554 | 852,500 | 1,554 |
| 2014-11-12 | 1,540 | 1,554 | 1,522 | 1,529 | 1,002,700 | 1,529 |
| 2014-11-11 | 1,514 | 1,534 | 1,511 | 1,517 | 796,900 | 1,517 |
| 2014-11-10 | 1,519 | 1,527 | 1,501 | 1,514 | 501,400 | 1,514 |
| 2014-11-07 | 1,500 | 1,529 | 1,493 | 1,522 | 760,500 | 1,522 |
| 2014-11-06 | 1,524 | 1,527 | 1,474 | 1,478 | 1,087,300 | 1,478 |
| 2014-11-05 | 1,477 | 1,524 | 1,471 | 1,524 | 1,477,800 | 1,524 |
| 2014-11-04 | 1,500 | 1,507 | 1,472 | 1,476 | 1,438,000 | 1,476 |
| 2014-10-31 | 1,429 | 1,455 | 1,422 | 1,454 | 1,096,700 | 1,454 |
| 2014-10-30 | 1,393 | 1,426 | 1,387 | 1,407 | 1,034,400 | 1,407 |
| 2014-10-29 | 1,393 | 1,409 | 1,381 | 1,397 | 642,700 | 1,397 |
| 2014-10-28 | 1,360 | 1,385 | 1,359 | 1,385 | 556,400 | 1,385 |
| 2014-10-27 | 1,327 | 1,370 | 1,325 | 1,363 | 572,900 | 1,363 |
| 2014-10-24 | 1,335 | 1,340 | 1,319 | 1,326 | 336,500 | 1,326 |
| 2014-10-23 | 1,324 | 1,324 | 1,310 | 1,322 | 310,600 | 1,322 |
| 2014-10-22 | 1,326 | 1,332 | 1,312 | 1,326 | 458,900 | 1,326 |
| 2014-10-21 | 1,319 | 1,324 | 1,297 | 1,307 | 521,100 | 1,307 |
| 2014-10-20 | 1,300 | 1,315 | 1,288 | 1,311 | 631,800 | 1,311 |
| 2014-10-17 | 1,285 | 1,297 | 1,273 | 1,277 | 753,400 | 1,277 |
| 2014-10-16 | 1,290 | 1,299 | 1,272 | 1,283 | 820,500 | 1,283 |
| 2014-10-15 | 1,312 | 1,323 | 1,300 | 1,300 | 628,300 | 1,300 |
| 2014-10-14 | 1,306 | 1,326 | 1,300 | 1,306 | 824,100 | 1,306 |
| 2014-10-10 | 1,327 | 1,338 | 1,322 | 1,324 | 558,200 | 1,324 |
| 2014-10-09 | 1,353 | 1,361 | 1,343 | 1,351 | 541,700 | 1,351 |
| 2014-10-08 | 1,349 | 1,368 | 1,349 | 1,351 | 722,700 | 1,351 |
| 2014-10-07 | 1,360 | 1,392 | 1,359 | 1,376 | 700,300 | 1,376 |
| 2014-10-06 | 1,371 | 1,375 | 1,356 | 1,357 | 672,700 | 1,357 |
| 2014-10-03 | 1,355 | 1,367 | 1,344 | 1,352 | 692,500 | 1,352 |
| 2014-10-02 | 1,398 | 1,398 | 1,361 | 1,363 | 747,600 | 1,363 |
| 2014-10-01 | 1,409 | 1,425 | 1,402 | 1,405 | 474,000 | 1,405 |
| 2014-09-30 | 1,426 | 1,434 | 1,404 | 1,406 | 831,900 | 1,406 |
| 2014-09-29 | 1,440 | 1,443 | 1,424 | 1,437 | 633,200 | 1,437 |
| 2014-09-26 | 1,425 | 1,434 | 1,416 | 1,428 | 566,400 | 1,428 |
| 2014-09-25 | 1,436 | 1,449 | 1,428 | 1,449 | 755,400 | 1,449 |
| 2014-09-24 | 1,426 | 1,433 | 1,421 | 1,432 | 435,100 | 1,432 |
| 2014-09-22 | 1,430 | 1,436 | 1,422 | 1,426 | 646,500 | 1,426 |
| 2014-09-19 | 1,428 | 1,440 | 1,422 | 1,428 | 610,900 | 1,428 |
| 2014-09-18 | 1,423 | 1,436 | 1,416 | 1,428 | 608,000 | 1,428 |
| 2014-09-17 | 1,415 | 1,431 | 1,415 | 1,415 | 610,500 | 1,415 |
| 2014-09-16 | 1,421 | 1,432 | 1,405 | 1,420 | 675,600 | 1,420 |
| 2014-09-12 | 1,395 | 1,415 | 1,395 | 1,415 | 1,192,300 | 1,415 |
| 2014-09-11 | 1,401 | 1,409 | 1,388 | 1,400 | 1,211,600 | 1,400 |
| 2014-09-10 | 1,375 | 1,402 | 1,372 | 1,394 | 977,400 | 1,394 |
| 2014-09-09 | 1,402 | 1,402 | 1,379 | 1,379 | 649,400 | 1,379 |
| 2014-09-08 | 1,397 | 1,397 | 1,382 | 1,393 | 628,600 | 1,393 |
| 2014-09-05 | 1,399 | 1,403 | 1,381 | 1,387 | 584,600 | 1,387 |
| 2014-09-04 | 1,378 | 1,399 | 1,375 | 1,399 | 681,300 | 1,399 |
| 2014-09-03 | 1,368 | 1,376 | 1,367 | 1,374 | 657,500 | 1,374 |
| 2014-09-02 | 1,370 | 1,382 | 1,366 | 1,373 | 663,300 | 1,373 |
| 2014-09-01 | 1,371 | 1,383 | 1,370 | 1,372 | 307,900 | 1,372 |
| 2014-08-29 | 1,379 | 1,388 | 1,371 | 1,372 | 432,600 | 1,372 |
| 2014-08-28 | 1,393 | 1,398 | 1,379 | 1,384 | 588,500 | 1,384 |
| 2014-08-27 | 1,402 | 1,413 | 1,392 | 1,403 | 597,700 | 1,403 |
| 2014-08-26 | 1,410 | 1,414 | 1,388 | 1,395 | 455,000 | 1,395 |
| 2014-08-25 | 1,416 | 1,419 | 1,402 | 1,404 | 419,000 | 1,404 |
| 2014-08-22 | 1,445 | 1,445 | 1,414 | 1,418 | 534,500 | 1,418 |
| 2014-08-21 | 1,436 | 1,445 | 1,426 | 1,436 | 641,000 | 1,436 |
| 2014-08-20 | 1,435 | 1,443 | 1,425 | 1,426 | 745,100 | 1,426 |
| 2014-08-19 | 1,415 | 1,433 | 1,409 | 1,428 | 808,400 | 1,428 |
| 2014-08-18 | 1,395 | 1,414 | 1,391 | 1,399 | 457,400 | 1,399 |
| 2014-08-15 | 1,381 | 1,400 | 1,381 | 1,399 | 395,600 | 1,399 |
| 2014-08-14 | 1,392 | 1,392 | 1,378 | 1,384 | 336,600 | 1,384 |
| 2014-08-13 | 1,400 | 1,402 | 1,384 | 1,388 | 499,600 | 1,388 |
| 2014-08-12 | 1,363 | 1,405 | 1,363 | 1,404 | 648,700 | 1,404 |
| 2014-08-11 | 1,366 | 1,373 | 1,348 | 1,362 | 433,100 | 1,362 |
| 2014-08-08 | 1,357 | 1,375 | 1,345 | 1,346 | 611,200 | 1,346 |
| 2014-08-07 | 1,357 | 1,364 | 1,345 | 1,358 | 538,500 | 1,358 |
| 2014-08-06 | 1,366 | 1,376 | 1,343 | 1,350 | 481,300 | 1,350 |
| 2014-08-05 | 1,366 | 1,392 | 1,366 | 1,375 | 486,200 | 1,375 |
| 2014-08-04 | 1,370 | 1,384 | 1,355 | 1,371 | 552,900 | 1,371 |
| 2014-08-01 | 1,382 | 1,408 | 1,373 | 1,378 | 702,800 | 1,378 |
| 2014-07-31 | 1,368 | 1,388 | 1,368 | 1,382 | 683,200 | 1,382 |
| 2014-07-30 | 1,360 | 1,372 | 1,350 | 1,368 | 509,300 | 1,368 |
| 2014-07-29 | 1,365 | 1,376 | 1,361 | 1,364 | 407,500 | 1,364 |
| 2014-07-28 | 1,368 | 1,372 | 1,358 | 1,360 | 436,200 | 1,360 |
| 2014-07-25 | 1,369 | 1,369 | 1,354 | 1,368 | 746,600 | 1,368 |
| 2014-07-24 | 1,366 | 1,373 | 1,348 | 1,348 | 639,100 | 1,348 |
| 2014-07-23 | 1,386 | 1,388 | 1,366 | 1,369 | 258,700 | 1,369 |
| 2014-07-22 | 1,396 | 1,399 | 1,377 | 1,382 | 476,500 | 1,382 |
| 2014-07-18 | 1,366 | 1,383 | 1,363 | 1,380 | 378,600 | 1,380 |
| 2014-07-17 | 1,396 | 1,409 | 1,382 | 1,392 | 642,600 | 1,392 |
| 2014-07-16 | 1,371 | 1,389 | 1,367 | 1,387 | 598,400 | 1,387 |
| 2014-07-15 | 1,356 | 1,374 | 1,352 | 1,364 | 444,400 | 1,364 |
| 2014-07-14 | 1,345 | 1,355 | 1,339 | 1,353 | 512,600 | 1,353 |
| 2014-07-11 | 1,350 | 1,352 | 1,335 | 1,341 | 331,100 | 1,341 |
| 2014-07-10 | 1,388 | 1,389 | 1,363 | 1,363 | 407,200 | 1,363 |
| 2014-07-09 | 1,384 | 1,387 | 1,372 | 1,378 | 408,900 | 1,378 |
| 2014-07-08 | 1,402 | 1,406 | 1,387 | 1,399 | 381,600 | 1,399 |
| 2014-07-07 | 1,404 | 1,423 | 1,404 | 1,413 | 395,200 | 1,413 |
| 2014-07-04 | 1,416 | 1,418 | 1,401 | 1,413 | 519,000 | 1,413 |
| 2014-07-03 | 1,385 | 1,409 | 1,376 | 1,409 | 715,500 | 1,409 |
| 2014-07-02 | 1,391 | 1,392 | 1,376 | 1,380 | 412,200 | 1,380 |
| 2014-07-01 | 1,389 | 1,392 | 1,379 | 1,384 | 643,700 | 1,384 |
| 2014-06-30 | 1,375 | 1,389 | 1,370 | 1,382 | 885,300 | 1,382 |
| 2014-06-27 | 1,382 | 1,389 | 1,356 | 1,375 | 808,700 | 1,375 |
| 2014-06-26 | 1,371 | 1,383 | 1,366 | 1,372 | 493,700 | 1,372 |
| 2014-06-25 | 1,363 | 1,376 | 1,357 | 1,361 | 529,900 | 1,361 |
| 2014-06-24 | 1,370 | 1,382 | 1,360 | 1,371 | 422,800 | 1,371 |
| 2014-06-23 | 1,380 | 1,382 | 1,364 | 1,368 | 461,300 | 1,368 |
| 2014-06-20 | 1,378 | 1,386 | 1,368 | 1,370 | 693,500 | 1,370 |
| 2014-06-19 | 1,350 | 1,377 | 1,345 | 1,372 | 655,000 | 1,372 |
| 2014-06-18 | 1,350 | 1,355 | 1,344 | 1,351 | 388,000 | 1,351 |
| 2014-06-17 | 1,332 | 1,355 | 1,327 | 1,349 | 722,400 | 1,349 |
| 2014-06-16 | 1,326 | 1,336 | 1,320 | 1,326 | 416,000 | 1,326 |
| 2014-06-13 | 1,315 | 1,334 | 1,315 | 1,332 | 973,200 | 1,332 |
| 2014-06-12 | 1,321 | 1,339 | 1,318 | 1,335 | 430,600 | 1,335 |
| 2014-06-11 | 1,328 | 1,340 | 1,324 | 1,337 | 514,700 | 1,337 |
| 2014-06-10 | 1,339 | 1,353 | 1,327 | 1,333 | 690,400 | 1,333 |
| 2014-06-09 | 1,344 | 1,344 | 1,316 | 1,328 | 496,400 | 1,328 |
| 2014-06-06 | 1,345 | 1,348 | 1,312 | 1,340 | 1,055,800 | 1,340 |
| 2014-06-05 | 1,348 | 1,349 | 1,333 | 1,337 | 649,000 | 1,337 |
| 2014-06-04 | 1,347 | 1,355 | 1,342 | 1,354 | 556,100 | 1,354 |
| 2014-06-03 | 1,380 | 1,380 | 1,341 | 1,347 | 1,286,500 | 1,347 |
| 2014-06-02 | 1,358 | 1,379 | 1,354 | 1,367 | 612,700 | 1,367 |
| 2014-05-30 | 1,358 | 1,388 | 1,335 | 1,352 | 1,367,200 | 1,352 |
| 2014-05-29 | 1,351 | 1,377 | 1,351 | 1,357 | 397,700 | 1,357 |
| 2014-05-28 | 1,363 | 1,374 | 1,347 | 1,367 | 661,000 | 1,367 |
| 2014-05-27 | 1,380 | 1,414 | 1,377 | 1,384 | 537,600 | 1,384 |
| 2014-05-26 | 1,398 | 1,403 | 1,391 | 1,401 | 463,900 | 1,401 |
| 2014-05-23 | 1,357 | 1,394 | 1,357 | 1,374 | 501,800 | 1,374 |
| 2014-05-22 | 1,365 | 1,374 | 1,336 | 1,345 | 640,200 | 1,345 |
| 2014-05-21 | 1,372 | 1,389 | 1,362 | 1,371 | 498,000 | 1,371 |
| 2014-05-20 | 1,347 | 1,387 | 1,343 | 1,383 | 442,100 | 1,383 |
| 2014-05-19 | 1,353 | 1,362 | 1,347 | 1,347 | 434,800 | 1,347 |
| 2014-05-16 | 1,360 | 1,362 | 1,341 | 1,353 | 460,700 | 1,353 |
| 2014-05-15 | 1,345 | 1,386 | 1,337 | 1,383 | 581,500 | 1,383 |
| 2014-05-14 | 1,350 | 1,370 | 1,343 | 1,370 | 460,200 | 1,370 |
| 2014-05-13 | 1,370 | 1,380 | 1,350 | 1,357 | 518,900 | 1,357 |
| 2014-05-12 | 1,401 | 1,410 | 1,360 | 1,360 | 615,100 | 1,360 |
| 2014-05-09 | 1,353 | 1,403 | 1,352 | 1,389 | 842,600 | 1,389 |
| 2014-05-08 | 1,333 | 1,379 | 1,329 | 1,371 | 934,000 | 1,371 |
| 2014-05-07 | 1,351 | 1,360 | 1,317 | 1,334 | 1,082,800 | 1,334 |
| 2014-05-02 | 1,376 | 1,386 | 1,354 | 1,373 | 1,110,700 | 1,373 |
| 2014-05-01 | 1,345 | 1,391 | 1,337 | 1,382 | 1,283,600 | 1,382 |
| 2014-04-30 | 1,319 | 1,343 | 1,309 | 1,337 | 1,364,400 | 1,337 |
| 2014-04-28 | 1,275 | 1,294 | 1,274 | 1,291 | 490,900 | 1,291 |
| 2014-04-25 | 1,280 | 1,309 | 1,280 | 1,286 | 665,800 | 1,286 |
| 2014-04-24 | 1,287 | 1,296 | 1,260 | 1,266 | 550,000 | 1,266 |
| 2014-04-23 | 1,303 | 1,306 | 1,275 | 1,293 | 390,600 | 1,293 |
| 2014-04-22 | 1,306 | 1,319 | 1,291 | 1,291 | 490,700 | 1,291 |
| 2014-04-21 | 1,291 | 1,305 | 1,291 | 1,299 | 329,400 | 1,299 |
| 2014-04-18 | 1,290 | 1,297 | 1,279 | 1,295 | 449,500 | 1,295 |
| 2014-04-17 | 1,280 | 1,294 | 1,274 | 1,276 | 410,200 | 1,276 |
| 2014-04-16 | 1,248 | 1,272 | 1,246 | 1,270 | 488,600 | 1,270 |
| 2014-04-15 | 1,244 | 1,255 | 1,234 | 1,244 | 478,700 | 1,244 |
| 2014-04-14 | 1,252 | 1,270 | 1,240 | 1,241 | 535,200 | 1,241 |
| 2014-04-11 | 1,240 | 1,276 | 1,227 | 1,264 | 607,800 | 1,264 |
| 2014-04-10 | 1,283 | 1,306 | 1,253 | 1,254 | 768,700 | 1,254 |
| 2014-04-09 | 1,298 | 1,298 | 1,261 | 1,279 | 1,089,600 | 1,279 |
| 2014-04-08 | 1,334 | 1,337 | 1,302 | 1,314 | 734,900 | 1,314 |
| 2014-04-07 | 1,365 | 1,376 | 1,341 | 1,345 | 521,600 | 1,345 |
| 2014-04-04 | 1,385 | 1,393 | 1,372 | 1,374 | 315,500 | 1,374 |
| 2014-04-03 | 1,393 | 1,395 | 1,375 | 1,385 | 564,900 | 1,385 |
| 2014-04-02 | 1,399 | 1,415 | 1,393 | 1,396 | 681,100 | 1,396 |
| 2014-04-01 | 1,438 | 1,440 | 1,378 | 1,410 | 963,800 | 1,410 |
| 2014-03-31 | 1,420 | 1,443 | 1,402 | 1,439 | 601,200 | 1,439 |
| 2014-03-28 | 1,412 | 1,432 | 1,395 | 1,419 | 851,600 | 1,419 |
| 2014-03-27 | 1,429 | 1,446 | 1,395 | 1,441 | 1,012,200 | 1,441 |
| 2014-03-26 | 1,442 | 1,452 | 1,429 | 1,445 | 1,004,800 | 1,445 |
| 2014-03-25 | 1,428 | 1,458 | 1,423 | 1,439 | 1,245,300 | 1,439 |
| 2014-03-24 | 1,347 | 1,438 | 1,347 | 1,434 | 1,669,700 | 1,434 |
| 2014-03-20 | 1,406 | 1,413 | 1,354 | 1,357 | 929,200 | 1,357 |
| 2014-03-19 | 1,424 | 1,425 | 1,393 | 1,393 | 908,500 | 1,393 |
| 2014-03-18 | 1,439 | 1,439 | 1,414 | 1,424 | 602,200 | 1,424 |
| 2014-03-17 | 1,424 | 1,429 | 1,407 | 1,411 | 654,300 | 1,411 |
| 2014-03-14 | 1,445 | 1,454 | 1,422 | 1,425 | 1,517,600 | 1,425 |
| 2014-03-13 | 1,499 | 1,512 | 1,489 | 1,496 | 622,200 | 1,496 |
| 2014-03-12 | 1,483 | 1,510 | 1,483 | 1,497 | 861,900 | 1,497 |
| 2014-03-11 | 1,507 | 1,525 | 1,491 | 1,499 | 1,091,000 | 1,499 |
| 2014-03-10 | 1,509 | 1,512 | 1,479 | 1,494 | 1,165,900 | 1,494 |
| 2014-03-07 | 1,534 | 1,539 | 1,501 | 1,515 | 779,200 | 1,515 |
| 2014-03-06 | 1,513 | 1,530 | 1,511 | 1,525 | 668,600 | 1,525 |
| 2014-03-05 | 1,515 | 1,528 | 1,494 | 1,501 | 886,600 | 1,501 |
| 2014-03-04 | 1,447 | 1,514 | 1,438 | 1,513 | 1,799,400 | 1,513 |
| 2014-03-03 | 1,443 | 1,458 | 1,423 | 1,448 | 1,163,600 | 1,448 |
| 2014-02-28 | 1,462 | 1,475 | 1,436 | 1,443 | 913,400 | 1,443 |
| 2014-02-27 | 1,466 | 1,478 | 1,454 | 1,456 | 686,900 | 1,456 |
| 2014-02-26 | 1,465 | 1,500 | 1,462 | 1,480 | 764,800 | 1,480 |
| 2014-02-25 | 1,499 | 1,500 | 1,478 | 1,490 | 811,200 | 1,490 |
| 2014-02-24 | 1,453 | 1,497 | 1,446 | 1,488 | 1,345,800 | 1,488 |
| 2014-02-21 | 1,404 | 1,459 | 1,403 | 1,454 | 1,341,000 | 1,454 |
| 2014-02-20 | 1,372 | 1,391 | 1,362 | 1,382 | 876,700 | 1,382 |
| 2014-02-19 | 1,381 | 1,381 | 1,361 | 1,372 | 414,600 | 1,372 |
| 2014-02-18 | 1,364 | 1,384 | 1,340 | 1,371 | 652,600 | 1,371 |
| 2014-02-17 | 1,342 | 1,369 | 1,328 | 1,367 | 514,300 | 1,367 |
| 2014-02-14 | 1,354 | 1,386 | 1,337 | 1,350 | 676,400 | 1,350 |
| 2014-02-13 | 1,382 | 1,384 | 1,350 | 1,360 | 672,200 | 1,360 |
| 2014-02-12 | 1,388 | 1,396 | 1,372 | 1,384 | 701,000 | 1,384 |
| 2014-02-10 | 1,386 | 1,389 | 1,329 | 1,359 | 792,400 | 1,359 |
| 2014-02-07 | 1,322 | 1,368 | 1,319 | 1,361 | 1,079,300 | 1,361 |
| 2014-02-06 | 1,283 | 1,326 | 1,271 | 1,310 | 946,400 | 1,310 |
| 2014-02-05 | 1,266 | 1,287 | 1,251 | 1,283 | 1,303,300 | 1,283 |
| 2014-02-04 | 1,274 | 1,286 | 1,241 | 1,257 | 1,470,500 | 1,257 |
| 2014-02-03 | 1,333 | 1,348 | 1,296 | 1,304 | 1,339,100 | 1,304 |
| 2014-01-31 | 1,359 | 1,360 | 1,327 | 1,343 | 1,347,700 | 1,343 |
| 2014-01-30 | 1,350 | 1,356 | 1,340 | 1,341 | 1,186,000 | 1,341 |
| 2014-01-29 | 1,364 | 1,409 | 1,356 | 1,407 | 932,100 | 1,407 |
| 2014-01-28 | 1,385 | 1,391 | 1,351 | 1,351 | 1,161,300 | 1,351 |
| 2014-01-27 | 1,411 | 1,414 | 1,382 | 1,382 | 1,067,900 | 1,382 |
| 2014-01-24 | 1,431 | 1,456 | 1,428 | 1,435 | 927,900 | 1,435 |
| 2014-01-23 | 1,464 | 1,465 | 1,434 | 1,438 | 1,076,900 | 1,438 |
| 2014-01-22 | 1,460 | 1,470 | 1,456 | 1,466 | 744,200 | 1,466 |
| 2014-01-21 | 1,473 | 1,477 | 1,456 | 1,458 | 860,400 | 1,458 |
| 2014-01-20 | 1,473 | 1,482 | 1,467 | 1,473 | 575,900 | 1,473 |
| 2014-01-17 | 1,466 | 1,481 | 1,458 | 1,479 | 560,800 | 1,479 |
| 2014-01-16 | 1,476 | 1,504 | 1,468 | 1,471 | 1,077,200 | 1,471 |
| 2014-01-15 | 1,482 | 1,490 | 1,452 | 1,482 | 1,413,000 | 1,482 |
| 2014-01-14 | 1,527 | 1,527 | 1,466 | 1,472 | 1,625,400 | 1,472 |
| 2014-01-10 | 1,545 | 1,551 | 1,521 | 1,536 | 1,131,900 | 1,536 |
| 2014-01-09 | 1,568 | 1,576 | 1,546 | 1,559 | 1,241,200 | 1,559 |
| 2014-01-08 | 1,599 | 1,608 | 1,569 | 1,588 | 1,145,500 | 1,588 |
| 2014-01-07 | 1,615 | 1,621 | 1,579 | 1,584 | 990,600 | 1,584 |
| 2014-01-06 | 1,634 | 1,649 | 1,615 | 1,622 | 954,200 | 1,622 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株