9507 四国電力(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 | 1,499 | 1,501 | 1,465 | 1,465 | 508,900 | 1,465 |
| 2014-12-29 | 1,498 | 1,508 | 1,469 | 1,489 | 520,500 | 1,489 |
| 2014-12-26 | 1,461 | 1,492 | 1,461 | 1,488 | 335,600 | 1,488 |
| 2014-12-25 | 1,482 | 1,484 | 1,459 | 1,463 | 401,000 | 1,463 |
| 2014-12-24 | 1,501 | 1,511 | 1,487 | 1,491 | 406,000 | 1,491 |
| 2014-12-22 | 1,467 | 1,492 | 1,467 | 1,491 | 600,700 | 1,491 |
| 2014-12-19 | 1,500 | 1,514 | 1,454 | 1,466 | 1,049,400 | 1,466 |
| 2014-12-18 | 1,508 | 1,529 | 1,455 | 1,472 | 811,500 | 1,472 |
| 2014-12-17 | 1,457 | 1,489 | 1,455 | 1,472 | 637,400 | 1,472 |
| 2014-12-16 | 1,480 | 1,496 | 1,454 | 1,457 | 508,800 | 1,457 |
| 2014-12-15 | 1,490 | 1,528 | 1,490 | 1,491 | 1,111,000 | 1,491 |
| 2014-12-12 | 1,478 | 1,509 | 1,477 | 1,490 | 1,123,000 | 1,490 |
| 2014-12-11 | 1,464 | 1,479 | 1,434 | 1,465 | 679,200 | 1,465 |
| 2014-12-10 | 1,457 | 1,507 | 1,455 | 1,478 | 835,700 | 1,478 |
| 2014-12-09 | 1,495 | 1,496 | 1,467 | 1,485 | 615,100 | 1,485 |
| 2014-12-08 | 1,501 | 1,524 | 1,490 | 1,502 | 649,100 | 1,502 |
| 2014-12-05 | 1,493 | 1,504 | 1,485 | 1,497 | 406,000 | 1,497 |
| 2014-12-04 | 1,510 | 1,520 | 1,490 | 1,492 | 387,900 | 1,492 |
| 2014-12-03 | 1,501 | 1,515 | 1,492 | 1,498 | 397,300 | 1,498 |
| 2014-12-02 | 1,490 | 1,504 | 1,473 | 1,500 | 452,600 | 1,500 |
| 2014-12-01 | 1,480 | 1,512 | 1,479 | 1,498 | 388,800 | 1,498 |
| 2014-11-28 | 1,456 | 1,484 | 1,456 | 1,483 | 376,400 | 1,483 |
| 2014-11-27 | 1,478 | 1,494 | 1,448 | 1,450 | 585,900 | 1,450 |
| 2014-11-26 | 1,483 | 1,509 | 1,483 | 1,492 | 393,400 | 1,492 |
| 2014-11-25 | 1,534 | 1,539 | 1,488 | 1,494 | 623,400 | 1,494 |
| 2014-11-21 | 1,531 | 1,531 | 1,492 | 1,508 | 742,000 | 1,508 |
| 2014-11-20 | 1,552 | 1,561 | 1,518 | 1,522 | 364,600 | 1,522 |
| 2014-11-19 | 1,565 | 1,576 | 1,542 | 1,554 | 509,400 | 1,554 |
| 2014-11-18 | 1,531 | 1,548 | 1,520 | 1,547 | 570,400 | 1,547 |
| 2014-11-17 | 1,575 | 1,575 | 1,499 | 1,500 | 812,500 | 1,500 |
| 2014-11-14 | 1,545 | 1,565 | 1,534 | 1,565 | 761,100 | 1,565 |
| 2014-11-13 | 1,509 | 1,526 | 1,508 | 1,522 | 636,600 | 1,522 |
| 2014-11-12 | 1,538 | 1,553 | 1,502 | 1,508 | 1,101,700 | 1,508 |
| 2014-11-11 | 1,528 | 1,549 | 1,523 | 1,536 | 622,000 | 1,536 |
| 2014-11-10 | 1,548 | 1,566 | 1,527 | 1,539 | 551,000 | 1,539 |
| 2014-11-07 | 1,542 | 1,578 | 1,528 | 1,571 | 883,400 | 1,571 |
| 2014-11-06 | 1,575 | 1,590 | 1,515 | 1,516 | 1,075,700 | 1,516 |
| 2014-11-05 | 1,535 | 1,573 | 1,535 | 1,573 | 1,110,800 | 1,573 |
| 2014-11-04 | 1,571 | 1,571 | 1,531 | 1,535 | 1,096,500 | 1,535 |
| 2014-10-31 | 1,452 | 1,514 | 1,426 | 1,503 | 1,382,200 | 1,503 |
| 2014-10-30 | 1,398 | 1,443 | 1,398 | 1,439 | 715,200 | 1,439 |
| 2014-10-29 | 1,400 | 1,418 | 1,386 | 1,403 | 545,700 | 1,403 |
| 2014-10-28 | 1,363 | 1,393 | 1,357 | 1,389 | 543,700 | 1,389 |
| 2014-10-27 | 1,316 | 1,370 | 1,316 | 1,358 | 423,600 | 1,358 |
| 2014-10-24 | 1,322 | 1,331 | 1,306 | 1,315 | 495,400 | 1,315 |
| 2014-10-23 | 1,295 | 1,307 | 1,286 | 1,298 | 411,300 | 1,298 |
| 2014-10-22 | 1,305 | 1,322 | 1,293 | 1,308 | 350,100 | 1,308 |
| 2014-10-21 | 1,284 | 1,305 | 1,274 | 1,284 | 566,500 | 1,284 |
| 2014-10-20 | 1,265 | 1,284 | 1,247 | 1,284 | 626,900 | 1,284 |
| 2014-10-17 | 1,235 | 1,246 | 1,221 | 1,226 | 965,500 | 1,226 |
| 2014-10-16 | 1,250 | 1,252 | 1,221 | 1,223 | 611,500 | 1,223 |
| 2014-10-15 | 1,276 | 1,296 | 1,264 | 1,273 | 551,900 | 1,273 |
| 2014-10-14 | 1,281 | 1,302 | 1,278 | 1,278 | 755,400 | 1,278 |
| 2014-10-10 | 1,295 | 1,320 | 1,295 | 1,304 | 454,000 | 1,304 |
| 2014-10-09 | 1,314 | 1,332 | 1,309 | 1,319 | 524,700 | 1,319 |
| 2014-10-08 | 1,301 | 1,330 | 1,292 | 1,314 | 652,200 | 1,314 |
| 2014-10-07 | 1,337 | 1,358 | 1,333 | 1,338 | 598,300 | 1,338 |
| 2014-10-06 | 1,343 | 1,349 | 1,322 | 1,330 | 458,400 | 1,330 |
| 2014-10-03 | 1,330 | 1,353 | 1,323 | 1,331 | 405,500 | 1,331 |
| 2014-10-02 | 1,389 | 1,401 | 1,342 | 1,346 | 581,100 | 1,346 |
| 2014-10-01 | 1,409 | 1,427 | 1,399 | 1,404 | 392,700 | 1,404 |
| 2014-09-30 | 1,438 | 1,438 | 1,404 | 1,406 | 498,200 | 1,406 |
| 2014-09-29 | 1,431 | 1,447 | 1,421 | 1,437 | 520,000 | 1,437 |
| 2014-09-26 | 1,416 | 1,430 | 1,409 | 1,426 | 422,500 | 1,426 |
| 2014-09-25 | 1,416 | 1,430 | 1,413 | 1,430 | 444,300 | 1,430 |
| 2014-09-24 | 1,401 | 1,424 | 1,398 | 1,418 | 394,400 | 1,418 |
| 2014-09-22 | 1,406 | 1,419 | 1,396 | 1,407 | 404,900 | 1,407 |
| 2014-09-19 | 1,421 | 1,428 | 1,408 | 1,410 | 704,200 | 1,410 |
| 2014-09-18 | 1,400 | 1,435 | 1,395 | 1,421 | 1,089,700 | 1,421 |
| 2014-09-17 | 1,393 | 1,412 | 1,390 | 1,392 | 846,100 | 1,392 |
| 2014-09-16 | 1,409 | 1,413 | 1,392 | 1,403 | 634,300 | 1,403 |
| 2014-09-12 | 1,399 | 1,410 | 1,389 | 1,410 | 1,014,800 | 1,410 |
| 2014-09-11 | 1,351 | 1,404 | 1,351 | 1,385 | 1,049,000 | 1,385 |
| 2014-09-10 | 1,303 | 1,345 | 1,302 | 1,345 | 702,300 | 1,345 |
| 2014-09-09 | 1,330 | 1,334 | 1,317 | 1,317 | 307,100 | 1,317 |
| 2014-09-08 | 1,320 | 1,329 | 1,315 | 1,328 | 459,400 | 1,328 |
| 2014-09-05 | 1,297 | 1,320 | 1,288 | 1,313 | 893,200 | 1,313 |
| 2014-09-04 | 1,285 | 1,304 | 1,281 | 1,286 | 398,600 | 1,286 |
| 2014-09-03 | 1,281 | 1,288 | 1,272 | 1,284 | 485,100 | 1,284 |
| 2014-09-02 | 1,280 | 1,300 | 1,277 | 1,284 | 358,500 | 1,284 |
| 2014-09-01 | 1,276 | 1,290 | 1,276 | 1,285 | 330,300 | 1,285 |
| 2014-08-29 | 1,280 | 1,291 | 1,268 | 1,277 | 631,200 | 1,277 |
| 2014-08-28 | 1,292 | 1,300 | 1,281 | 1,290 | 652,600 | 1,290 |
| 2014-08-27 | 1,310 | 1,316 | 1,289 | 1,301 | 633,000 | 1,301 |
| 2014-08-26 | 1,333 | 1,334 | 1,311 | 1,319 | 446,100 | 1,319 |
| 2014-08-25 | 1,325 | 1,333 | 1,322 | 1,325 | 330,300 | 1,325 |
| 2014-08-22 | 1,348 | 1,354 | 1,332 | 1,333 | 428,400 | 1,333 |
| 2014-08-21 | 1,350 | 1,358 | 1,343 | 1,348 | 413,700 | 1,348 |
| 2014-08-20 | 1,361 | 1,372 | 1,342 | 1,344 | 589,900 | 1,344 |
| 2014-08-19 | 1,336 | 1,369 | 1,333 | 1,358 | 695,300 | 1,358 |
| 2014-08-18 | 1,327 | 1,338 | 1,322 | 1,325 | 333,900 | 1,325 |
| 2014-08-15 | 1,332 | 1,338 | 1,321 | 1,338 | 300,000 | 1,338 |
| 2014-08-14 | 1,336 | 1,347 | 1,322 | 1,327 | 382,600 | 1,327 |
| 2014-08-13 | 1,323 | 1,333 | 1,312 | 1,329 | 318,100 | 1,329 |
| 2014-08-12 | 1,315 | 1,334 | 1,313 | 1,328 | 414,900 | 1,328 |
| 2014-08-11 | 1,313 | 1,320 | 1,293 | 1,314 | 493,100 | 1,314 |
| 2014-08-08 | 1,308 | 1,326 | 1,292 | 1,293 | 631,500 | 1,293 |
| 2014-08-07 | 1,303 | 1,322 | 1,290 | 1,317 | 731,500 | 1,317 |
| 2014-08-06 | 1,318 | 1,323 | 1,281 | 1,290 | 666,200 | 1,290 |
| 2014-08-05 | 1,332 | 1,359 | 1,328 | 1,335 | 720,200 | 1,335 |
| 2014-08-04 | 1,335 | 1,345 | 1,317 | 1,330 | 494,100 | 1,330 |
| 2014-08-01 | 1,362 | 1,372 | 1,327 | 1,335 | 1,001,800 | 1,335 |
| 2014-07-31 | 1,361 | 1,390 | 1,361 | 1,369 | 485,000 | 1,369 |
| 2014-07-30 | 1,360 | 1,382 | 1,352 | 1,376 | 778,900 | 1,376 |
| 2014-07-29 | 1,372 | 1,381 | 1,347 | 1,355 | 632,900 | 1,355 |
| 2014-07-28 | 1,347 | 1,367 | 1,346 | 1,359 | 583,900 | 1,359 |
| 2014-07-25 | 1,368 | 1,373 | 1,356 | 1,368 | 522,700 | 1,368 |
| 2014-07-24 | 1,403 | 1,408 | 1,363 | 1,371 | 519,700 | 1,371 |
| 2014-07-23 | 1,422 | 1,428 | 1,396 | 1,402 | 607,400 | 1,402 |
| 2014-07-22 | 1,450 | 1,459 | 1,430 | 1,433 | 384,900 | 1,433 |
| 2014-07-18 | 1,415 | 1,449 | 1,414 | 1,441 | 544,800 | 1,441 |
| 2014-07-17 | 1,446 | 1,467 | 1,428 | 1,447 | 1,244,300 | 1,447 |
| 2014-07-16 | 1,419 | 1,442 | 1,416 | 1,438 | 617,400 | 1,438 |
| 2014-07-15 | 1,411 | 1,432 | 1,405 | 1,428 | 702,300 | 1,428 |
| 2014-07-14 | 1,360 | 1,401 | 1,333 | 1,401 | 591,200 | 1,401 |
| 2014-07-11 | 1,367 | 1,371 | 1,338 | 1,350 | 452,200 | 1,350 |
| 2014-07-10 | 1,410 | 1,415 | 1,377 | 1,378 | 392,300 | 1,378 |
| 2014-07-09 | 1,413 | 1,419 | 1,396 | 1,405 | 400,400 | 1,405 |
| 2014-07-08 | 1,435 | 1,441 | 1,417 | 1,431 | 423,600 | 1,431 |
| 2014-07-07 | 1,457 | 1,468 | 1,442 | 1,448 | 398,200 | 1,448 |
| 2014-07-04 | 1,480 | 1,480 | 1,440 | 1,444 | 565,600 | 1,444 |
| 2014-07-03 | 1,417 | 1,470 | 1,401 | 1,468 | 1,040,300 | 1,468 |
| 2014-07-02 | 1,414 | 1,423 | 1,404 | 1,408 | 407,900 | 1,408 |
| 2014-07-01 | 1,420 | 1,449 | 1,409 | 1,417 | 762,700 | 1,417 |
| 2014-06-30 | 1,401 | 1,418 | 1,391 | 1,414 | 723,700 | 1,414 |
| 2014-06-27 | 1,362 | 1,425 | 1,355 | 1,401 | 1,186,700 | 1,401 |
| 2014-06-26 | 1,378 | 1,383 | 1,363 | 1,367 | 510,000 | 1,367 |
| 2014-06-25 | 1,373 | 1,393 | 1,363 | 1,363 | 425,700 | 1,363 |
| 2014-06-24 | 1,383 | 1,399 | 1,361 | 1,387 | 446,200 | 1,387 |
| 2014-06-23 | 1,390 | 1,402 | 1,370 | 1,378 | 403,500 | 1,378 |
| 2014-06-20 | 1,391 | 1,413 | 1,379 | 1,390 | 958,700 | 1,390 |
| 2014-06-19 | 1,348 | 1,382 | 1,341 | 1,374 | 1,084,900 | 1,374 |
| 2014-06-18 | 1,318 | 1,356 | 1,318 | 1,349 | 842,800 | 1,349 |
| 2014-06-17 | 1,316 | 1,334 | 1,311 | 1,321 | 646,000 | 1,321 |
| 2014-06-16 | 1,323 | 1,333 | 1,300 | 1,307 | 493,000 | 1,307 |
| 2014-06-13 | 1,312 | 1,338 | 1,312 | 1,326 | 723,300 | 1,326 |
| 2014-06-12 | 1,313 | 1,331 | 1,296 | 1,326 | 618,000 | 1,326 |
| 2014-06-11 | 1,332 | 1,346 | 1,320 | 1,329 | 777,600 | 1,329 |
| 2014-06-10 | 1,335 | 1,335 | 1,303 | 1,327 | 833,000 | 1,327 |
| 2014-06-09 | 1,315 | 1,324 | 1,293 | 1,310 | 652,800 | 1,310 |
| 2014-06-06 | 1,340 | 1,342 | 1,278 | 1,315 | 1,236,000 | 1,315 |
| 2014-06-05 | 1,360 | 1,366 | 1,319 | 1,333 | 631,000 | 1,333 |
| 2014-06-04 | 1,349 | 1,354 | 1,328 | 1,343 | 870,500 | 1,343 |
| 2014-06-03 | 1,379 | 1,379 | 1,325 | 1,343 | 927,600 | 1,343 |
| 2014-06-02 | 1,320 | 1,350 | 1,308 | 1,346 | 869,600 | 1,346 |
| 2014-05-30 | 1,320 | 1,351 | 1,281 | 1,310 | 1,395,000 | 1,310 |
| 2014-05-29 | 1,321 | 1,341 | 1,321 | 1,323 | 390,400 | 1,323 |
| 2014-05-28 | 1,340 | 1,350 | 1,333 | 1,337 | 634,900 | 1,337 |
| 2014-05-27 | 1,348 | 1,388 | 1,344 | 1,354 | 534,300 | 1,354 |
| 2014-05-26 | 1,347 | 1,359 | 1,330 | 1,357 | 521,800 | 1,357 |
| 2014-05-23 | 1,317 | 1,341 | 1,312 | 1,330 | 446,300 | 1,330 |
| 2014-05-22 | 1,321 | 1,330 | 1,285 | 1,305 | 616,000 | 1,305 |
| 2014-05-21 | 1,313 | 1,343 | 1,313 | 1,330 | 543,600 | 1,330 |
| 2014-05-20 | 1,285 | 1,337 | 1,285 | 1,333 | 713,500 | 1,333 |
| 2014-05-19 | 1,292 | 1,299 | 1,272 | 1,284 | 526,900 | 1,284 |
| 2014-05-16 | 1,304 | 1,305 | 1,285 | 1,295 | 835,300 | 1,295 |
| 2014-05-15 | 1,295 | 1,334 | 1,295 | 1,331 | 435,600 | 1,331 |
| 2014-05-14 | 1,319 | 1,325 | 1,291 | 1,325 | 525,300 | 1,325 |
| 2014-05-13 | 1,329 | 1,338 | 1,303 | 1,309 | 472,100 | 1,309 |
| 2014-05-12 | 1,342 | 1,350 | 1,311 | 1,312 | 1,186,700 | 1,312 |
| 2014-05-09 | 1,274 | 1,344 | 1,273 | 1,337 | 1,539,700 | 1,337 |
| 2014-05-08 | 1,230 | 1,291 | 1,225 | 1,274 | 1,071,300 | 1,274 |
| 2014-05-07 | 1,209 | 1,224 | 1,193 | 1,219 | 916,200 | 1,219 |
| 2014-05-02 | 1,253 | 1,258 | 1,206 | 1,222 | 1,363,300 | 1,222 |
| 2014-05-01 | 1,195 | 1,266 | 1,192 | 1,253 | 1,442,800 | 1,253 |
| 2014-04-30 | 1,215 | 1,220 | 1,174 | 1,196 | 810,900 | 1,196 |
| 2014-04-28 | 1,200 | 1,207 | 1,187 | 1,197 | 543,500 | 1,197 |
| 2014-04-25 | 1,188 | 1,230 | 1,183 | 1,202 | 718,000 | 1,202 |
| 2014-04-24 | 1,217 | 1,225 | 1,185 | 1,192 | 364,700 | 1,192 |
| 2014-04-23 | 1,219 | 1,230 | 1,195 | 1,217 | 486,200 | 1,217 |
| 2014-04-22 | 1,244 | 1,254 | 1,203 | 1,206 | 589,400 | 1,206 |
| 2014-04-21 | 1,227 | 1,253 | 1,227 | 1,236 | 562,200 | 1,236 |
| 2014-04-18 | 1,248 | 1,253 | 1,207 | 1,232 | 561,900 | 1,232 |
| 2014-04-17 | 1,232 | 1,255 | 1,229 | 1,231 | 1,076,600 | 1,231 |
| 2014-04-16 | 1,186 | 1,218 | 1,185 | 1,218 | 1,294,000 | 1,218 |
| 2014-04-15 | 1,170 | 1,197 | 1,165 | 1,184 | 1,477,900 | 1,184 |
| 2014-04-14 | 1,184 | 1,211 | 1,153 | 1,157 | 1,787,700 | 1,157 |
| 2014-04-11 | 1,143 | 1,193 | 1,120 | 1,171 | 2,577,600 | 1,171 |
| 2014-04-10 | 1,227 | 1,255 | 1,166 | 1,177 | 1,892,600 | 1,177 |
| 2014-04-09 | 1,234 | 1,240 | 1,176 | 1,220 | 1,778,300 | 1,220 |
| 2014-04-08 | 1,292 | 1,292 | 1,243 | 1,254 | 808,200 | 1,254 |
| 2014-04-07 | 1,315 | 1,332 | 1,295 | 1,297 | 565,700 | 1,297 |
| 2014-04-04 | 1,327 | 1,345 | 1,317 | 1,323 | 621,700 | 1,323 |
| 2014-04-03 | 1,326 | 1,332 | 1,308 | 1,327 | 1,164,900 | 1,327 |
| 2014-04-02 | 1,354 | 1,355 | 1,315 | 1,326 | 1,155,900 | 1,326 |
| 2014-04-01 | 1,399 | 1,401 | 1,347 | 1,363 | 1,020,300 | 1,363 |
| 2014-03-31 | 1,410 | 1,411 | 1,364 | 1,400 | 680,500 | 1,400 |
| 2014-03-28 | 1,401 | 1,412 | 1,365 | 1,384 | 695,900 | 1,384 |
| 2014-03-27 | 1,379 | 1,429 | 1,353 | 1,400 | 645,000 | 1,400 |
| 2014-03-26 | 1,387 | 1,407 | 1,366 | 1,383 | 711,800 | 1,383 |
| 2014-03-25 | 1,365 | 1,396 | 1,364 | 1,375 | 821,700 | 1,375 |
| 2014-03-24 | 1,330 | 1,392 | 1,328 | 1,371 | 1,671,200 | 1,371 |
| 2014-03-20 | 1,459 | 1,468 | 1,386 | 1,388 | 1,642,100 | 1,388 |
| 2014-03-19 | 1,506 | 1,518 | 1,452 | 1,453 | 1,302,200 | 1,453 |
| 2014-03-18 | 1,540 | 1,545 | 1,501 | 1,502 | 676,800 | 1,502 |
| 2014-03-17 | 1,521 | 1,522 | 1,502 | 1,509 | 715,200 | 1,509 |
| 2014-03-14 | 1,589 | 1,612 | 1,510 | 1,512 | 2,031,000 | 1,512 |
| 2014-03-13 | 1,672 | 1,685 | 1,633 | 1,641 | 759,500 | 1,641 |
| 2014-03-12 | 1,683 | 1,706 | 1,650 | 1,674 | 742,400 | 1,674 |
| 2014-03-11 | 1,715 | 1,742 | 1,689 | 1,703 | 822,500 | 1,703 |
| 2014-03-10 | 1,698 | 1,718 | 1,691 | 1,707 | 1,084,600 | 1,707 |
| 2014-03-07 | 1,697 | 1,707 | 1,673 | 1,696 | 705,700 | 1,696 |
| 2014-03-06 | 1,676 | 1,697 | 1,656 | 1,683 | 1,059,400 | 1,683 |
| 2014-03-05 | 1,665 | 1,682 | 1,640 | 1,658 | 1,387,600 | 1,658 |
| 2014-03-04 | 1,598 | 1,667 | 1,581 | 1,652 | 1,045,600 | 1,652 |
| 2014-03-03 | 1,598 | 1,604 | 1,536 | 1,596 | 798,900 | 1,596 |
| 2014-02-28 | 1,588 | 1,600 | 1,559 | 1,576 | 782,000 | 1,576 |
| 2014-02-27 | 1,611 | 1,626 | 1,590 | 1,593 | 623,800 | 1,593 |
| 2014-02-26 | 1,582 | 1,656 | 1,576 | 1,621 | 992,700 | 1,621 |
| 2014-02-25 | 1,603 | 1,619 | 1,593 | 1,614 | 773,000 | 1,614 |
| 2014-02-24 | 1,530 | 1,625 | 1,527 | 1,592 | 1,539,600 | 1,592 |
| 2014-02-21 | 1,449 | 1,558 | 1,448 | 1,545 | 1,651,500 | 1,545 |
| 2014-02-20 | 1,475 | 1,475 | 1,436 | 1,447 | 832,000 | 1,447 |
| 2014-02-19 | 1,498 | 1,500 | 1,456 | 1,475 | 718,500 | 1,475 |
| 2014-02-18 | 1,485 | 1,519 | 1,474 | 1,493 | 643,900 | 1,493 |
| 2014-02-17 | 1,467 | 1,497 | 1,454 | 1,494 | 509,800 | 1,494 |
| 2014-02-14 | 1,477 | 1,496 | 1,440 | 1,465 | 569,400 | 1,465 |
| 2014-02-13 | 1,498 | 1,517 | 1,473 | 1,476 | 442,800 | 1,476 |
| 2014-02-12 | 1,469 | 1,517 | 1,450 | 1,509 | 753,400 | 1,509 |
| 2014-02-10 | 1,473 | 1,483 | 1,405 | 1,437 | 703,000 | 1,437 |
| 2014-02-07 | 1,399 | 1,482 | 1,391 | 1,463 | 1,118,000 | 1,463 |
| 2014-02-06 | 1,348 | 1,411 | 1,314 | 1,384 | 850,100 | 1,384 |
| 2014-02-05 | 1,358 | 1,358 | 1,283 | 1,337 | 1,224,700 | 1,337 |
| 2014-02-04 | 1,380 | 1,402 | 1,292 | 1,311 | 1,595,900 | 1,311 |
| 2014-02-03 | 1,466 | 1,485 | 1,420 | 1,425 | 839,500 | 1,425 |
| 2014-01-31 | 1,496 | 1,520 | 1,474 | 1,494 | 765,900 | 1,494 |
| 2014-01-30 | 1,507 | 1,515 | 1,455 | 1,466 | 834,400 | 1,466 |
| 2014-01-29 | 1,463 | 1,540 | 1,463 | 1,538 | 605,800 | 1,538 |
| 2014-01-28 | 1,481 | 1,503 | 1,460 | 1,460 | 722,500 | 1,460 |
| 2014-01-27 | 1,486 | 1,500 | 1,470 | 1,470 | 587,400 | 1,470 |
| 2014-01-24 | 1,521 | 1,543 | 1,505 | 1,521 | 792,500 | 1,521 |
| 2014-01-23 | 1,600 | 1,602 | 1,550 | 1,550 | 593,700 | 1,550 |
| 2014-01-22 | 1,552 | 1,606 | 1,550 | 1,600 | 675,800 | 1,600 |
| 2014-01-21 | 1,581 | 1,581 | 1,555 | 1,556 | 516,600 | 1,556 |
| 2014-01-20 | 1,570 | 1,571 | 1,551 | 1,569 | 412,000 | 1,569 |
| 2014-01-17 | 1,578 | 1,587 | 1,552 | 1,556 | 629,300 | 1,556 |
| 2014-01-16 | 1,590 | 1,617 | 1,581 | 1,591 | 661,200 | 1,591 |
| 2014-01-15 | 1,582 | 1,599 | 1,534 | 1,578 | 1,521,800 | 1,578 |
| 2014-01-14 | 1,628 | 1,632 | 1,540 | 1,559 | 1,451,100 | 1,559 |
| 2014-01-10 | 1,638 | 1,671 | 1,615 | 1,659 | 1,059,900 | 1,659 |
| 2014-01-09 | 1,650 | 1,668 | 1,624 | 1,652 | 1,117,300 | 1,652 |
| 2014-01-08 | 1,545 | 1,641 | 1,544 | 1,637 | 1,277,600 | 1,637 |
| 2014-01-07 | 1,557 | 1,557 | 1,521 | 1,533 | 490,900 | 1,533 |
| 2014-01-06 | 1,565 | 1,583 | 1,543 | 1,556 | 576,900 | 1,556 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
