9505 北陸電力(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 | 1,574 | 1,574 | 1,540 | 1,540 | 363,900 | 1,540 |
| 2014-12-29 | 1,555 | 1,578 | 1,538 | 1,562 | 419,800 | 1,562 |
| 2014-12-26 | 1,538 | 1,560 | 1,536 | 1,557 | 234,300 | 1,557 |
| 2014-12-25 | 1,556 | 1,563 | 1,532 | 1,538 | 346,500 | 1,538 |
| 2014-12-24 | 1,554 | 1,564 | 1,548 | 1,555 | 414,400 | 1,555 |
| 2014-12-22 | 1,541 | 1,551 | 1,534 | 1,543 | 341,300 | 1,543 |
| 2014-12-19 | 1,537 | 1,557 | 1,522 | 1,543 | 606,600 | 1,543 |
| 2014-12-18 | 1,520 | 1,547 | 1,496 | 1,524 | 771,600 | 1,524 |
| 2014-12-17 | 1,494 | 1,511 | 1,490 | 1,498 | 517,300 | 1,498 |
| 2014-12-16 | 1,496 | 1,517 | 1,492 | 1,494 | 501,200 | 1,494 |
| 2014-12-15 | 1,523 | 1,536 | 1,505 | 1,505 | 467,000 | 1,505 |
| 2014-12-12 | 1,519 | 1,554 | 1,519 | 1,538 | 844,000 | 1,538 |
| 2014-12-11 | 1,530 | 1,545 | 1,521 | 1,532 | 513,900 | 1,532 |
| 2014-12-10 | 1,565 | 1,596 | 1,558 | 1,566 | 454,500 | 1,566 |
| 2014-12-09 | 1,550 | 1,584 | 1,550 | 1,583 | 388,800 | 1,583 |
| 2014-12-08 | 1,580 | 1,592 | 1,568 | 1,570 | 412,500 | 1,570 |
| 2014-12-05 | 1,569 | 1,581 | 1,566 | 1,580 | 481,500 | 1,580 |
| 2014-12-04 | 1,570 | 1,586 | 1,562 | 1,568 | 427,500 | 1,568 |
| 2014-12-03 | 1,548 | 1,576 | 1,546 | 1,555 | 435,300 | 1,555 |
| 2014-12-02 | 1,522 | 1,562 | 1,520 | 1,559 | 684,000 | 1,559 |
| 2014-12-01 | 1,520 | 1,548 | 1,517 | 1,522 | 418,100 | 1,522 |
| 2014-11-28 | 1,507 | 1,530 | 1,505 | 1,519 | 446,200 | 1,519 |
| 2014-11-27 | 1,543 | 1,547 | 1,507 | 1,507 | 443,600 | 1,507 |
| 2014-11-26 | 1,545 | 1,569 | 1,541 | 1,550 | 404,600 | 1,550 |
| 2014-11-25 | 1,580 | 1,590 | 1,538 | 1,557 | 971,600 | 1,557 |
| 2014-11-21 | 1,560 | 1,570 | 1,534 | 1,560 | 596,600 | 1,560 |
| 2014-11-20 | 1,568 | 1,589 | 1,553 | 1,554 | 419,900 | 1,554 |
| 2014-11-19 | 1,568 | 1,584 | 1,561 | 1,572 | 511,800 | 1,572 |
| 2014-11-18 | 1,542 | 1,565 | 1,536 | 1,558 | 399,400 | 1,558 |
| 2014-11-17 | 1,560 | 1,566 | 1,520 | 1,521 | 561,300 | 1,521 |
| 2014-11-14 | 1,560 | 1,575 | 1,551 | 1,575 | 532,000 | 1,575 |
| 2014-11-13 | 1,533 | 1,553 | 1,526 | 1,540 | 585,500 | 1,540 |
| 2014-11-12 | 1,542 | 1,558 | 1,539 | 1,543 | 694,600 | 1,543 |
| 2014-11-11 | 1,512 | 1,545 | 1,506 | 1,539 | 417,200 | 1,539 |
| 2014-11-10 | 1,530 | 1,548 | 1,521 | 1,530 | 197,800 | 1,530 |
| 2014-11-07 | 1,533 | 1,550 | 1,523 | 1,546 | 414,800 | 1,546 |
| 2014-11-06 | 1,558 | 1,563 | 1,507 | 1,516 | 620,000 | 1,516 |
| 2014-11-05 | 1,513 | 1,558 | 1,511 | 1,557 | 775,600 | 1,557 |
| 2014-11-04 | 1,530 | 1,530 | 1,513 | 1,523 | 921,100 | 1,523 |
| 2014-10-31 | 1,448 | 1,492 | 1,439 | 1,488 | 824,400 | 1,488 |
| 2014-10-30 | 1,426 | 1,447 | 1,421 | 1,436 | 451,900 | 1,436 |
| 2014-10-29 | 1,419 | 1,439 | 1,412 | 1,429 | 472,000 | 1,429 |
| 2014-10-28 | 1,395 | 1,417 | 1,395 | 1,414 | 350,900 | 1,414 |
| 2014-10-27 | 1,363 | 1,409 | 1,363 | 1,402 | 378,600 | 1,402 |
| 2014-10-24 | 1,370 | 1,375 | 1,351 | 1,362 | 214,900 | 1,362 |
| 2014-10-23 | 1,367 | 1,367 | 1,346 | 1,357 | 268,400 | 1,357 |
| 2014-10-22 | 1,352 | 1,367 | 1,343 | 1,364 | 275,500 | 1,364 |
| 2014-10-21 | 1,347 | 1,351 | 1,324 | 1,335 | 337,000 | 1,335 |
| 2014-10-20 | 1,339 | 1,349 | 1,324 | 1,347 | 335,400 | 1,347 |
| 2014-10-17 | 1,314 | 1,325 | 1,300 | 1,307 | 503,600 | 1,307 |
| 2014-10-16 | 1,320 | 1,334 | 1,312 | 1,314 | 402,200 | 1,314 |
| 2014-10-15 | 1,352 | 1,369 | 1,343 | 1,350 | 409,600 | 1,350 |
| 2014-10-14 | 1,354 | 1,371 | 1,348 | 1,354 | 510,500 | 1,354 |
| 2014-10-10 | 1,361 | 1,384 | 1,358 | 1,374 | 513,600 | 1,374 |
| 2014-10-09 | 1,365 | 1,387 | 1,364 | 1,378 | 528,500 | 1,378 |
| 2014-10-08 | 1,361 | 1,380 | 1,360 | 1,366 | 481,300 | 1,366 |
| 2014-10-07 | 1,384 | 1,405 | 1,380 | 1,383 | 367,900 | 1,383 |
| 2014-10-06 | 1,402 | 1,403 | 1,379 | 1,379 | 377,500 | 1,379 |
| 2014-10-03 | 1,380 | 1,397 | 1,376 | 1,382 | 318,200 | 1,382 |
| 2014-10-02 | 1,424 | 1,429 | 1,388 | 1,392 | 449,800 | 1,392 |
| 2014-10-01 | 1,442 | 1,455 | 1,436 | 1,436 | 254,400 | 1,436 |
| 2014-09-30 | 1,453 | 1,460 | 1,435 | 1,441 | 381,600 | 1,441 |
| 2014-09-29 | 1,455 | 1,466 | 1,448 | 1,462 | 252,600 | 1,462 |
| 2014-09-26 | 1,433 | 1,454 | 1,427 | 1,453 | 463,500 | 1,453 |
| 2014-09-25 | 1,466 | 1,473 | 1,452 | 1,473 | 405,100 | 1,473 |
| 2014-09-24 | 1,454 | 1,461 | 1,446 | 1,461 | 303,800 | 1,461 |
| 2014-09-22 | 1,456 | 1,468 | 1,450 | 1,454 | 272,100 | 1,454 |
| 2014-09-19 | 1,465 | 1,470 | 1,453 | 1,458 | 433,600 | 1,458 |
| 2014-09-18 | 1,450 | 1,464 | 1,445 | 1,456 | 353,200 | 1,456 |
| 2014-09-17 | 1,455 | 1,467 | 1,444 | 1,444 | 506,200 | 1,444 |
| 2014-09-16 | 1,445 | 1,454 | 1,438 | 1,451 | 435,400 | 1,451 |
| 2014-09-12 | 1,435 | 1,442 | 1,431 | 1,441 | 528,900 | 1,441 |
| 2014-09-11 | 1,440 | 1,444 | 1,428 | 1,434 | 373,800 | 1,434 |
| 2014-09-10 | 1,410 | 1,434 | 1,409 | 1,430 | 481,800 | 1,430 |
| 2014-09-09 | 1,411 | 1,418 | 1,407 | 1,407 | 358,900 | 1,407 |
| 2014-09-08 | 1,393 | 1,409 | 1,385 | 1,409 | 648,300 | 1,409 |
| 2014-09-05 | 1,379 | 1,383 | 1,367 | 1,367 | 275,700 | 1,367 |
| 2014-09-04 | 1,365 | 1,387 | 1,363 | 1,378 | 395,800 | 1,378 |
| 2014-09-03 | 1,365 | 1,375 | 1,362 | 1,369 | 214,000 | 1,369 |
| 2014-09-02 | 1,348 | 1,373 | 1,348 | 1,364 | 333,700 | 1,364 |
| 2014-09-01 | 1,345 | 1,358 | 1,345 | 1,351 | 134,500 | 1,351 |
| 2014-08-29 | 1,347 | 1,363 | 1,346 | 1,347 | 255,200 | 1,347 |
| 2014-08-28 | 1,355 | 1,360 | 1,348 | 1,353 | 296,300 | 1,353 |
| 2014-08-27 | 1,361 | 1,372 | 1,355 | 1,366 | 304,500 | 1,366 |
| 2014-08-26 | 1,377 | 1,377 | 1,358 | 1,361 | 291,200 | 1,361 |
| 2014-08-25 | 1,378 | 1,378 | 1,367 | 1,374 | 369,400 | 1,374 |
| 2014-08-22 | 1,371 | 1,379 | 1,365 | 1,368 | 315,900 | 1,368 |
| 2014-08-21 | 1,366 | 1,374 | 1,350 | 1,371 | 384,100 | 1,371 |
| 2014-08-20 | 1,382 | 1,383 | 1,363 | 1,363 | 332,400 | 1,363 |
| 2014-08-19 | 1,367 | 1,390 | 1,367 | 1,379 | 351,200 | 1,379 |
| 2014-08-18 | 1,357 | 1,369 | 1,356 | 1,360 | 154,200 | 1,360 |
| 2014-08-15 | 1,354 | 1,365 | 1,352 | 1,364 | 254,800 | 1,364 |
| 2014-08-14 | 1,353 | 1,358 | 1,345 | 1,356 | 285,200 | 1,356 |
| 2014-08-13 | 1,360 | 1,372 | 1,350 | 1,353 | 391,200 | 1,353 |
| 2014-08-12 | 1,355 | 1,375 | 1,347 | 1,373 | 522,700 | 1,373 |
| 2014-08-11 | 1,357 | 1,358 | 1,342 | 1,345 | 314,900 | 1,345 |
| 2014-08-08 | 1,349 | 1,369 | 1,332 | 1,334 | 635,300 | 1,334 |
| 2014-08-07 | 1,352 | 1,354 | 1,324 | 1,349 | 560,300 | 1,349 |
| 2014-08-06 | 1,352 | 1,363 | 1,336 | 1,342 | 434,600 | 1,342 |
| 2014-08-05 | 1,358 | 1,369 | 1,350 | 1,352 | 344,000 | 1,352 |
| 2014-08-04 | 1,349 | 1,370 | 1,340 | 1,358 | 468,800 | 1,358 |
| 2014-08-01 | 1,344 | 1,363 | 1,343 | 1,357 | 521,300 | 1,357 |
| 2014-07-31 | 1,350 | 1,357 | 1,339 | 1,344 | 443,000 | 1,344 |
| 2014-07-30 | 1,332 | 1,341 | 1,325 | 1,335 | 267,800 | 1,335 |
| 2014-07-29 | 1,331 | 1,338 | 1,330 | 1,332 | 171,500 | 1,332 |
| 2014-07-28 | 1,342 | 1,342 | 1,324 | 1,330 | 296,200 | 1,330 |
| 2014-07-25 | 1,333 | 1,340 | 1,328 | 1,336 | 420,600 | 1,336 |
| 2014-07-24 | 1,344 | 1,344 | 1,325 | 1,333 | 468,500 | 1,333 |
| 2014-07-23 | 1,348 | 1,348 | 1,334 | 1,340 | 338,600 | 1,340 |
| 2014-07-22 | 1,339 | 1,344 | 1,328 | 1,338 | 355,400 | 1,338 |
| 2014-07-18 | 1,317 | 1,333 | 1,316 | 1,319 | 322,800 | 1,319 |
| 2014-07-17 | 1,344 | 1,353 | 1,335 | 1,335 | 409,000 | 1,335 |
| 2014-07-16 | 1,333 | 1,355 | 1,333 | 1,351 | 453,100 | 1,351 |
| 2014-07-15 | 1,328 | 1,341 | 1,325 | 1,333 | 292,100 | 1,333 |
| 2014-07-14 | 1,306 | 1,330 | 1,304 | 1,328 | 258,800 | 1,328 |
| 2014-07-11 | 1,304 | 1,314 | 1,298 | 1,306 | 291,000 | 1,306 |
| 2014-07-10 | 1,345 | 1,348 | 1,319 | 1,320 | 307,600 | 1,320 |
| 2014-07-09 | 1,349 | 1,353 | 1,333 | 1,340 | 287,700 | 1,340 |
| 2014-07-08 | 1,359 | 1,369 | 1,347 | 1,363 | 434,400 | 1,363 |
| 2014-07-07 | 1,367 | 1,369 | 1,352 | 1,361 | 239,400 | 1,361 |
| 2014-07-04 | 1,368 | 1,369 | 1,348 | 1,363 | 354,900 | 1,363 |
| 2014-07-03 | 1,346 | 1,370 | 1,335 | 1,368 | 478,300 | 1,368 |
| 2014-07-02 | 1,347 | 1,349 | 1,333 | 1,339 | 372,600 | 1,339 |
| 2014-07-01 | 1,343 | 1,350 | 1,337 | 1,344 | 312,600 | 1,344 |
| 2014-06-30 | 1,327 | 1,345 | 1,313 | 1,343 | 696,000 | 1,343 |
| 2014-06-27 | 1,320 | 1,335 | 1,308 | 1,327 | 393,400 | 1,327 |
| 2014-06-26 | 1,325 | 1,338 | 1,318 | 1,327 | 283,200 | 1,327 |
| 2014-06-25 | 1,323 | 1,336 | 1,316 | 1,320 | 281,800 | 1,320 |
| 2014-06-24 | 1,323 | 1,332 | 1,303 | 1,325 | 517,800 | 1,325 |
| 2014-06-23 | 1,328 | 1,328 | 1,314 | 1,321 | 263,400 | 1,321 |
| 2014-06-20 | 1,329 | 1,338 | 1,318 | 1,323 | 553,100 | 1,323 |
| 2014-06-19 | 1,313 | 1,335 | 1,306 | 1,329 | 431,000 | 1,329 |
| 2014-06-18 | 1,308 | 1,316 | 1,302 | 1,313 | 296,300 | 1,313 |
| 2014-06-17 | 1,292 | 1,309 | 1,291 | 1,306 | 370,300 | 1,306 |
| 2014-06-16 | 1,293 | 1,300 | 1,284 | 1,291 | 270,900 | 1,291 |
| 2014-06-13 | 1,290 | 1,307 | 1,288 | 1,303 | 499,400 | 1,303 |
| 2014-06-12 | 1,288 | 1,311 | 1,288 | 1,306 | 240,000 | 1,306 |
| 2014-06-11 | 1,285 | 1,312 | 1,285 | 1,308 | 339,400 | 1,308 |
| 2014-06-10 | 1,304 | 1,309 | 1,291 | 1,296 | 318,000 | 1,296 |
| 2014-06-09 | 1,313 | 1,317 | 1,294 | 1,297 | 272,900 | 1,297 |
| 2014-06-06 | 1,321 | 1,323 | 1,305 | 1,314 | 437,600 | 1,314 |
| 2014-06-05 | 1,325 | 1,332 | 1,315 | 1,326 | 473,700 | 1,326 |
| 2014-06-04 | 1,308 | 1,326 | 1,298 | 1,321 | 460,800 | 1,321 |
| 2014-06-03 | 1,324 | 1,325 | 1,309 | 1,316 | 422,100 | 1,316 |
| 2014-06-02 | 1,319 | 1,326 | 1,303 | 1,316 | 291,400 | 1,316 |
| 2014-05-30 | 1,292 | 1,322 | 1,277 | 1,308 | 719,400 | 1,308 |
| 2014-05-29 | 1,295 | 1,306 | 1,289 | 1,292 | 228,300 | 1,292 |
| 2014-05-28 | 1,296 | 1,309 | 1,295 | 1,305 | 353,300 | 1,305 |
| 2014-05-27 | 1,290 | 1,319 | 1,290 | 1,293 | 469,800 | 1,293 |
| 2014-05-26 | 1,285 | 1,295 | 1,281 | 1,293 | 331,900 | 1,293 |
| 2014-05-23 | 1,265 | 1,287 | 1,258 | 1,278 | 385,800 | 1,278 |
| 2014-05-22 | 1,266 | 1,269 | 1,245 | 1,251 | 362,500 | 1,251 |
| 2014-05-21 | 1,270 | 1,277 | 1,257 | 1,266 | 252,400 | 1,266 |
| 2014-05-20 | 1,250 | 1,278 | 1,250 | 1,273 | 316,900 | 1,273 |
| 2014-05-19 | 1,253 | 1,267 | 1,249 | 1,250 | 327,700 | 1,250 |
| 2014-05-16 | 1,252 | 1,254 | 1,238 | 1,249 | 383,200 | 1,249 |
| 2014-05-15 | 1,266 | 1,282 | 1,236 | 1,282 | 502,100 | 1,282 |
| 2014-05-14 | 1,268 | 1,280 | 1,261 | 1,280 | 211,800 | 1,280 |
| 2014-05-13 | 1,270 | 1,278 | 1,254 | 1,270 | 441,200 | 1,270 |
| 2014-05-12 | 1,258 | 1,275 | 1,245 | 1,245 | 467,900 | 1,245 |
| 2014-05-09 | 1,231 | 1,268 | 1,227 | 1,257 | 339,500 | 1,257 |
| 2014-05-08 | 1,220 | 1,245 | 1,214 | 1,239 | 653,700 | 1,239 |
| 2014-05-07 | 1,231 | 1,236 | 1,204 | 1,209 | 873,600 | 1,209 |
| 2014-05-02 | 1,280 | 1,288 | 1,253 | 1,257 | 455,200 | 1,257 |
| 2014-05-01 | 1,269 | 1,293 | 1,262 | 1,279 | 644,600 | 1,279 |
| 2014-04-30 | 1,259 | 1,282 | 1,255 | 1,268 | 572,400 | 1,268 |
| 2014-04-28 | 1,222 | 1,251 | 1,213 | 1,247 | 702,200 | 1,247 |
| 2014-04-25 | 1,230 | 1,270 | 1,196 | 1,196 | 1,210,600 | 1,196 |
| 2014-04-24 | 1,257 | 1,260 | 1,236 | 1,240 | 225,800 | 1,240 |
| 2014-04-23 | 1,265 | 1,269 | 1,241 | 1,252 | 292,300 | 1,252 |
| 2014-04-22 | 1,269 | 1,276 | 1,254 | 1,254 | 245,300 | 1,254 |
| 2014-04-21 | 1,260 | 1,268 | 1,252 | 1,257 | 183,900 | 1,257 |
| 2014-04-18 | 1,260 | 1,268 | 1,238 | 1,254 | 211,300 | 1,254 |
| 2014-04-17 | 1,246 | 1,271 | 1,246 | 1,253 | 412,200 | 1,253 |
| 2014-04-16 | 1,218 | 1,244 | 1,211 | 1,244 | 460,200 | 1,244 |
| 2014-04-15 | 1,210 | 1,215 | 1,192 | 1,209 | 435,400 | 1,209 |
| 2014-04-14 | 1,205 | 1,220 | 1,191 | 1,192 | 392,900 | 1,192 |
| 2014-04-11 | 1,186 | 1,227 | 1,177 | 1,220 | 524,800 | 1,220 |
| 2014-04-10 | 1,227 | 1,239 | 1,197 | 1,197 | 511,300 | 1,197 |
| 2014-04-09 | 1,220 | 1,223 | 1,194 | 1,207 | 670,500 | 1,207 |
| 2014-04-08 | 1,260 | 1,262 | 1,229 | 1,237 | 455,600 | 1,237 |
| 2014-04-07 | 1,277 | 1,286 | 1,264 | 1,268 | 241,300 | 1,268 |
| 2014-04-04 | 1,295 | 1,297 | 1,278 | 1,281 | 359,200 | 1,281 |
| 2014-04-03 | 1,304 | 1,306 | 1,285 | 1,295 | 370,000 | 1,295 |
| 2014-04-02 | 1,308 | 1,310 | 1,286 | 1,294 | 597,800 | 1,294 |
| 2014-04-01 | 1,337 | 1,337 | 1,283 | 1,316 | 606,900 | 1,316 |
| 2014-03-31 | 1,338 | 1,341 | 1,310 | 1,339 | 498,600 | 1,339 |
| 2014-03-28 | 1,323 | 1,333 | 1,311 | 1,329 | 524,100 | 1,329 |
| 2014-03-27 | 1,300 | 1,338 | 1,293 | 1,335 | 698,900 | 1,335 |
| 2014-03-26 | 1,315 | 1,329 | 1,303 | 1,318 | 740,100 | 1,318 |
| 2014-03-25 | 1,239 | 1,325 | 1,234 | 1,305 | 987,400 | 1,305 |
| 2014-03-24 | 1,248 | 1,309 | 1,244 | 1,299 | 865,400 | 1,299 |
| 2014-03-20 | 1,288 | 1,288 | 1,251 | 1,252 | 947,000 | 1,252 |
| 2014-03-19 | 1,290 | 1,298 | 1,280 | 1,283 | 627,700 | 1,283 |
| 2014-03-18 | 1,300 | 1,300 | 1,281 | 1,286 | 288,200 | 1,286 |
| 2014-03-17 | 1,283 | 1,288 | 1,272 | 1,277 | 412,500 | 1,277 |
| 2014-03-14 | 1,321 | 1,324 | 1,281 | 1,282 | 993,100 | 1,282 |
| 2014-03-13 | 1,357 | 1,372 | 1,344 | 1,351 | 449,100 | 1,351 |
| 2014-03-12 | 1,361 | 1,373 | 1,355 | 1,361 | 556,500 | 1,361 |
| 2014-03-11 | 1,363 | 1,381 | 1,360 | 1,375 | 546,800 | 1,375 |
| 2014-03-10 | 1,365 | 1,365 | 1,341 | 1,356 | 588,700 | 1,356 |
| 2014-03-07 | 1,358 | 1,367 | 1,347 | 1,365 | 641,800 | 1,365 |
| 2014-03-06 | 1,333 | 1,357 | 1,331 | 1,355 | 794,200 | 1,355 |
| 2014-03-05 | 1,339 | 1,349 | 1,320 | 1,331 | 653,700 | 1,331 |
| 2014-03-04 | 1,310 | 1,334 | 1,301 | 1,333 | 456,900 | 1,333 |
| 2014-03-03 | 1,293 | 1,316 | 1,281 | 1,313 | 455,300 | 1,313 |
| 2014-02-28 | 1,327 | 1,330 | 1,300 | 1,307 | 482,900 | 1,307 |
| 2014-02-27 | 1,326 | 1,336 | 1,310 | 1,319 | 378,800 | 1,319 |
| 2014-02-26 | 1,327 | 1,342 | 1,316 | 1,333 | 464,200 | 1,333 |
| 2014-02-25 | 1,349 | 1,349 | 1,333 | 1,343 | 359,000 | 1,343 |
| 2014-02-24 | 1,316 | 1,346 | 1,306 | 1,335 | 550,500 | 1,335 |
| 2014-02-21 | 1,277 | 1,318 | 1,277 | 1,314 | 447,100 | 1,314 |
| 2014-02-20 | 1,293 | 1,293 | 1,272 | 1,277 | 296,000 | 1,277 |
| 2014-02-19 | 1,300 | 1,303 | 1,281 | 1,293 | 313,500 | 1,293 |
| 2014-02-18 | 1,286 | 1,304 | 1,278 | 1,295 | 577,900 | 1,295 |
| 2014-02-17 | 1,260 | 1,282 | 1,246 | 1,277 | 489,700 | 1,277 |
| 2014-02-14 | 1,286 | 1,309 | 1,256 | 1,265 | 527,900 | 1,265 |
| 2014-02-13 | 1,309 | 1,323 | 1,287 | 1,292 | 430,700 | 1,292 |
| 2014-02-12 | 1,285 | 1,310 | 1,272 | 1,304 | 585,600 | 1,304 |
| 2014-02-10 | 1,290 | 1,292 | 1,247 | 1,272 | 674,300 | 1,272 |
| 2014-02-07 | 1,227 | 1,270 | 1,227 | 1,268 | 636,200 | 1,268 |
| 2014-02-06 | 1,206 | 1,221 | 1,193 | 1,207 | 671,200 | 1,207 |
| 2014-02-05 | 1,205 | 1,221 | 1,186 | 1,206 | 854,600 | 1,206 |
| 2014-02-04 | 1,230 | 1,234 | 1,182 | 1,195 | 924,800 | 1,195 |
| 2014-02-03 | 1,247 | 1,275 | 1,244 | 1,248 | 765,000 | 1,248 |
| 2014-01-31 | 1,275 | 1,280 | 1,241 | 1,257 | 571,900 | 1,257 |
| 2014-01-30 | 1,281 | 1,285 | 1,238 | 1,240 | 805,500 | 1,240 |
| 2014-01-29 | 1,275 | 1,301 | 1,260 | 1,285 | 864,300 | 1,285 |
| 2014-01-28 | 1,300 | 1,307 | 1,273 | 1,274 | 826,500 | 1,274 |
| 2014-01-27 | 1,326 | 1,334 | 1,297 | 1,297 | 754,300 | 1,297 |
| 2014-01-24 | 1,345 | 1,362 | 1,342 | 1,346 | 606,400 | 1,346 |
| 2014-01-23 | 1,386 | 1,389 | 1,360 | 1,360 | 515,700 | 1,360 |
| 2014-01-22 | 1,375 | 1,387 | 1,369 | 1,382 | 354,100 | 1,382 |
| 2014-01-21 | 1,379 | 1,383 | 1,369 | 1,375 | 284,100 | 1,375 |
| 2014-01-20 | 1,363 | 1,375 | 1,357 | 1,374 | 262,800 | 1,374 |
| 2014-01-17 | 1,365 | 1,370 | 1,357 | 1,363 | 396,800 | 1,363 |
| 2014-01-16 | 1,364 | 1,381 | 1,361 | 1,365 | 414,200 | 1,365 |
| 2014-01-15 | 1,358 | 1,369 | 1,335 | 1,357 | 833,300 | 1,357 |
| 2014-01-14 | 1,389 | 1,395 | 1,347 | 1,356 | 879,800 | 1,356 |
| 2014-01-10 | 1,396 | 1,400 | 1,384 | 1,395 | 431,400 | 1,395 |
| 2014-01-09 | 1,410 | 1,414 | 1,392 | 1,412 | 398,800 | 1,412 |
| 2014-01-08 | 1,407 | 1,415 | 1,392 | 1,415 | 315,500 | 1,415 |
| 2014-01-07 | 1,419 | 1,425 | 1,388 | 1,400 | 384,100 | 1,400 |
| 2014-01-06 | 1,428 | 1,443 | 1,415 | 1,425 | 349,000 | 1,425 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株
