9706 日本空港ビルデング(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 | 4,920 | 4,920 | 4,785 | 4,785 | 332,300 | 4,785 |
| 2014-12-29 | 5,000 | 5,000 | 4,830 | 4,890 | 340,000 | 4,890 |
| 2014-12-26 | 4,880 | 5,000 | 4,865 | 4,975 | 256,300 | 4,975 |
| 2014-12-25 | 4,925 | 4,950 | 4,895 | 4,905 | 183,500 | 4,905 |
| 2014-12-24 | 4,950 | 4,970 | 4,920 | 4,930 | 309,900 | 4,930 |
| 2014-12-22 | 4,970 | 4,975 | 4,825 | 4,895 | 278,100 | 4,895 |
| 2014-12-19 | 5,010 | 5,020 | 4,910 | 4,940 | 396,600 | 4,940 |
| 2014-12-18 | 4,800 | 5,020 | 4,770 | 4,955 | 679,500 | 4,955 |
| 2014-12-17 | 4,640 | 4,725 | 4,630 | 4,635 | 286,100 | 4,635 |
| 2014-12-16 | 4,620 | 4,720 | 4,620 | 4,635 | 260,400 | 4,635 |
| 2014-12-15 | 4,660 | 4,810 | 4,660 | 4,720 | 221,300 | 4,720 |
| 2014-12-12 | 4,800 | 4,915 | 4,710 | 4,765 | 683,400 | 4,765 |
| 2014-12-11 | 4,585 | 4,810 | 4,570 | 4,790 | 571,800 | 4,790 |
| 2014-12-10 | 4,680 | 4,770 | 4,650 | 4,690 | 426,500 | 4,690 |
| 2014-12-09 | 4,775 | 4,845 | 4,745 | 4,765 | 443,900 | 4,765 |
| 2014-12-08 | 4,895 | 4,895 | 4,790 | 4,805 | 513,100 | 4,805 |
| 2014-12-05 | 4,800 | 4,880 | 4,780 | 4,850 | 274,100 | 4,850 |
| 2014-12-04 | 4,870 | 4,885 | 4,805 | 4,815 | 396,600 | 4,815 |
| 2014-12-03 | 4,830 | 4,895 | 4,830 | 4,855 | 386,100 | 4,855 |
| 2014-12-02 | 4,850 | 4,855 | 4,785 | 4,825 | 343,000 | 4,825 |
| 2014-12-01 | 4,705 | 4,915 | 4,705 | 4,850 | 611,300 | 4,850 |
| 2014-11-28 | 4,485 | 4,710 | 4,485 | 4,670 | 549,200 | 4,670 |
| 2014-11-27 | 4,500 | 4,520 | 4,465 | 4,465 | 157,400 | 4,465 |
| 2014-11-26 | 4,515 | 4,545 | 4,500 | 4,505 | 160,700 | 4,505 |
| 2014-11-25 | 4,650 | 4,650 | 4,545 | 4,560 | 232,300 | 4,560 |
| 2014-11-21 | 4,660 | 4,660 | 4,550 | 4,590 | 338,000 | 4,590 |
| 2014-11-20 | 4,670 | 4,725 | 4,640 | 4,665 | 294,000 | 4,665 |
| 2014-11-19 | 4,700 | 4,755 | 4,635 | 4,640 | 264,000 | 4,640 |
| 2014-11-18 | 4,545 | 4,670 | 4,540 | 4,665 | 339,300 | 4,665 |
| 2014-11-17 | 4,680 | 4,690 | 4,505 | 4,525 | 461,400 | 4,525 |
| 2014-11-14 | 4,615 | 4,660 | 4,530 | 4,655 | 457,600 | 4,655 |
| 2014-11-13 | 4,505 | 4,545 | 4,460 | 4,535 | 300,400 | 4,535 |
| 2014-11-12 | 4,600 | 4,620 | 4,530 | 4,555 | 408,100 | 4,555 |
| 2014-11-11 | 4,420 | 4,560 | 4,420 | 4,550 | 310,000 | 4,550 |
| 2014-11-10 | 4,430 | 4,440 | 4,390 | 4,425 | 172,500 | 4,425 |
| 2014-11-07 | 4,540 | 4,565 | 4,440 | 4,460 | 283,700 | 4,460 |
| 2014-11-06 | 4,525 | 4,640 | 4,455 | 4,470 | 522,700 | 4,470 |
| 2014-11-05 | 4,550 | 4,550 | 4,440 | 4,500 | 306,500 | 4,500 |
| 2014-11-04 | 4,670 | 4,675 | 4,395 | 4,520 | 1,018,700 | 4,520 |
| 2014-10-31 | 4,070 | 4,330 | 4,050 | 4,320 | 669,900 | 4,320 |
| 2014-10-30 | 4,005 | 4,075 | 4,005 | 4,010 | 348,700 | 4,010 |
| 2014-10-29 | 4,030 | 4,095 | 4,000 | 4,010 | 282,200 | 4,010 |
| 2014-10-28 | 3,990 | 4,035 | 3,960 | 3,980 | 227,100 | 3,980 |
| 2014-10-27 | 4,010 | 4,055 | 3,985 | 4,035 | 300,800 | 4,035 |
| 2014-10-24 | 4,000 | 4,020 | 3,920 | 3,950 | 251,100 | 3,950 |
| 2014-10-23 | 3,950 | 4,000 | 3,915 | 3,920 | 337,400 | 3,920 |
| 2014-10-22 | 4,000 | 4,035 | 3,935 | 3,970 | 299,900 | 3,970 |
| 2014-10-21 | 3,895 | 3,940 | 3,850 | 3,865 | 406,700 | 3,865 |
| 2014-10-20 | 3,925 | 3,945 | 3,830 | 3,870 | 521,600 | 3,870 |
| 2014-10-17 | 3,870 | 3,895 | 3,730 | 3,730 | 570,800 | 3,730 |
| 2014-10-16 | 3,750 | 3,935 | 3,740 | 3,850 | 922,500 | 3,850 |
| 2014-10-15 | 3,760 | 3,945 | 3,760 | 3,890 | 1,003,700 | 3,890 |
| 2014-10-14 | 3,640 | 3,705 | 3,580 | 3,620 | 654,000 | 3,620 |
| 2014-10-10 | 3,730 | 3,770 | 3,660 | 3,750 | 749,600 | 3,750 |
| 2014-10-09 | 4,105 | 4,130 | 3,835 | 3,840 | 874,400 | 3,840 |
| 2014-10-08 | 4,070 | 4,165 | 4,055 | 4,100 | 498,400 | 4,100 |
| 2014-10-07 | 4,325 | 4,325 | 4,190 | 4,205 | 300,500 | 4,205 |
| 2014-10-06 | 4,260 | 4,340 | 4,185 | 4,325 | 360,800 | 4,325 |
| 2014-10-03 | 4,155 | 4,230 | 4,065 | 4,155 | 472,800 | 4,155 |
| 2014-10-02 | 4,230 | 4,265 | 4,145 | 4,160 | 326,400 | 4,160 |
| 2014-10-01 | 4,395 | 4,410 | 4,320 | 4,325 | 314,900 | 4,325 |
| 2014-09-30 | 4,450 | 4,465 | 4,345 | 4,400 | 308,500 | 4,400 |
| 2014-09-29 | 4,440 | 4,465 | 4,380 | 4,420 | 203,800 | 4,420 |
| 2014-09-26 | 4,350 | 4,415 | 4,315 | 4,395 | 303,600 | 4,395 |
| 2014-09-25 | 4,330 | 4,435 | 4,315 | 4,400 | 344,200 | 4,400 |
| 2014-09-24 | 4,140 | 4,270 | 4,140 | 4,270 | 217,000 | 4,270 |
| 2014-09-22 | 4,280 | 4,280 | 4,185 | 4,210 | 250,600 | 4,210 |
| 2014-09-19 | 4,225 | 4,275 | 4,080 | 4,250 | 446,300 | 4,250 |
| 2014-09-18 | 4,235 | 4,300 | 4,150 | 4,195 | 368,800 | 4,195 |
| 2014-09-17 | 4,260 | 4,260 | 4,160 | 4,220 | 294,300 | 4,220 |
| 2014-09-16 | 4,300 | 4,360 | 4,265 | 4,275 | 355,700 | 4,275 |
| 2014-09-12 | 4,295 | 4,345 | 4,240 | 4,280 | 429,200 | 4,280 |
| 2014-09-11 | 4,230 | 4,300 | 4,210 | 4,260 | 339,800 | 4,260 |
| 2014-09-10 | 4,165 | 4,190 | 4,105 | 4,180 | 193,900 | 4,180 |
| 2014-09-09 | 4,175 | 4,205 | 4,100 | 4,155 | 359,300 | 4,155 |
| 2014-09-08 | 4,275 | 4,310 | 4,150 | 4,175 | 423,600 | 4,175 |
| 2014-09-05 | 4,150 | 4,225 | 4,125 | 4,215 | 616,800 | 4,215 |
| 2014-09-04 | 3,950 | 4,135 | 3,940 | 4,090 | 627,200 | 4,090 |
| 2014-09-03 | 3,895 | 4,000 | 3,850 | 3,980 | 357,100 | 3,980 |
| 2014-09-02 | 3,835 | 3,920 | 3,805 | 3,880 | 237,000 | 3,880 |
| 2014-09-01 | 3,775 | 3,810 | 3,725 | 3,795 | 286,000 | 3,795 |
| 2014-08-29 | 3,755 | 3,770 | 3,700 | 3,725 | 356,300 | 3,725 |
| 2014-08-28 | 3,920 | 3,930 | 3,820 | 3,825 | 643,600 | 3,825 |
| 2014-08-27 | 3,800 | 3,965 | 3,800 | 3,945 | 673,700 | 3,945 |
| 2014-08-26 | 3,800 | 3,815 | 3,730 | 3,770 | 331,100 | 3,770 |
| 2014-08-25 | 3,700 | 3,770 | 3,680 | 3,765 | 217,800 | 3,765 |
| 2014-08-22 | 3,670 | 3,690 | 3,640 | 3,675 | 222,800 | 3,675 |
| 2014-08-21 | 3,570 | 3,635 | 3,555 | 3,635 | 194,000 | 3,635 |
| 2014-08-20 | 3,560 | 3,615 | 3,560 | 3,580 | 178,200 | 3,580 |
| 2014-08-19 | 3,565 | 3,620 | 3,510 | 3,525 | 269,100 | 3,525 |
| 2014-08-18 | 3,500 | 3,550 | 3,475 | 3,545 | 193,300 | 3,545 |
| 2014-08-15 | 3,460 | 3,480 | 3,435 | 3,475 | 142,900 | 3,475 |
| 2014-08-14 | 3,485 | 3,485 | 3,415 | 3,460 | 194,300 | 3,460 |
| 2014-08-13 | 3,430 | 3,485 | 3,425 | 3,465 | 200,800 | 3,465 |
| 2014-08-12 | 3,340 | 3,445 | 3,330 | 3,415 | 308,500 | 3,415 |
| 2014-08-11 | 3,145 | 3,370 | 3,130 | 3,325 | 451,900 | 3,325 |
| 2014-08-08 | 3,125 | 3,135 | 3,035 | 3,075 | 338,300 | 3,075 |
| 2014-08-07 | 3,180 | 3,190 | 3,125 | 3,170 | 189,400 | 3,170 |
| 2014-08-06 | 3,200 | 3,215 | 3,150 | 3,170 | 203,000 | 3,170 |
| 2014-08-05 | 3,320 | 3,325 | 3,215 | 3,220 | 296,000 | 3,220 |
| 2014-08-04 | 3,425 | 3,430 | 3,335 | 3,345 | 339,300 | 3,345 |
| 2014-08-01 | 3,500 | 3,530 | 3,435 | 3,445 | 335,500 | 3,445 |
| 2014-07-31 | 3,350 | 3,555 | 3,345 | 3,540 | 490,100 | 3,540 |
| 2014-07-30 | 3,270 | 3,320 | 3,225 | 3,255 | 187,800 | 3,255 |
| 2014-07-29 | 3,190 | 3,285 | 3,170 | 3,275 | 167,300 | 3,275 |
| 2014-07-28 | 3,190 | 3,190 | 3,150 | 3,165 | 67,600 | 3,165 |
| 2014-07-25 | 3,150 | 3,180 | 3,105 | 3,140 | 108,800 | 3,140 |
| 2014-07-24 | 3,185 | 3,195 | 3,130 | 3,145 | 97,300 | 3,145 |
| 2014-07-23 | 3,200 | 3,200 | 3,175 | 3,180 | 99,000 | 3,180 |
| 2014-07-22 | 3,150 | 3,180 | 3,140 | 3,170 | 127,600 | 3,170 |
| 2014-07-18 | 3,050 | 3,090 | 3,050 | 3,080 | 85,100 | 3,080 |
| 2014-07-17 | 3,120 | 3,145 | 3,110 | 3,115 | 96,900 | 3,115 |
| 2014-07-16 | 3,075 | 3,135 | 3,045 | 3,085 | 192,200 | 3,085 |
| 2014-07-15 | 3,040 | 3,070 | 3,030 | 3,060 | 122,000 | 3,060 |
| 2014-07-14 | 2,949 | 3,010 | 2,949 | 2,995 | 104,400 | 2,995 |
| 2014-07-11 | 2,915 | 2,954 | 2,890 | 2,949 | 160,300 | 2,949 |
| 2014-07-10 | 3,025 | 3,030 | 2,959 | 2,960 | 126,400 | 2,960 |
| 2014-07-09 | 2,990 | 3,050 | 2,990 | 3,025 | 95,900 | 3,025 |
| 2014-07-08 | 3,000 | 3,050 | 2,983 | 3,030 | 138,300 | 3,030 |
| 2014-07-07 | 3,030 | 3,030 | 3,005 | 3,010 | 68,100 | 3,010 |
| 2014-07-04 | 3,035 | 3,045 | 3,015 | 3,025 | 76,500 | 3,025 |
| 2014-07-03 | 3,035 | 3,045 | 3,000 | 3,015 | 176,000 | 3,015 |
| 2014-07-02 | 3,065 | 3,080 | 3,050 | 3,055 | 106,100 | 3,055 |
| 2014-07-01 | 3,020 | 3,075 | 3,020 | 3,065 | 158,000 | 3,065 |
| 2014-06-30 | 2,991 | 3,005 | 2,929 | 3,005 | 284,600 | 3,005 |
| 2014-06-27 | 3,080 | 3,080 | 3,000 | 3,020 | 202,400 | 3,020 |
| 2014-06-26 | 3,050 | 3,080 | 3,045 | 3,070 | 169,000 | 3,070 |
| 2014-06-25 | 3,070 | 3,070 | 3,025 | 3,025 | 74,500 | 3,025 |
| 2014-06-24 | 3,010 | 3,075 | 3,005 | 3,055 | 159,500 | 3,055 |
| 2014-06-23 | 3,035 | 3,065 | 2,997 | 3,050 | 178,000 | 3,050 |
| 2014-06-20 | 3,020 | 3,030 | 2,994 | 3,020 | 180,400 | 3,020 |
| 2014-06-19 | 3,020 | 3,050 | 3,010 | 3,030 | 246,300 | 3,030 |
| 2014-06-18 | 2,949 | 3,000 | 2,925 | 2,996 | 246,100 | 2,996 |
| 2014-06-17 | 2,911 | 2,950 | 2,911 | 2,948 | 189,400 | 2,948 |
| 2014-06-16 | 2,929 | 2,935 | 2,891 | 2,895 | 192,800 | 2,895 |
| 2014-06-13 | 2,839 | 2,920 | 2,839 | 2,908 | 363,600 | 2,908 |
| 2014-06-12 | 2,781 | 2,884 | 2,777 | 2,874 | 235,000 | 2,874 |
| 2014-06-11 | 2,783 | 2,823 | 2,780 | 2,823 | 205,600 | 2,823 |
| 2014-06-10 | 2,793 | 2,807 | 2,776 | 2,796 | 246,100 | 2,796 |
| 2014-06-09 | 2,807 | 2,815 | 2,791 | 2,796 | 131,100 | 2,796 |
| 2014-06-06 | 2,791 | 2,806 | 2,776 | 2,794 | 220,900 | 2,794 |
| 2014-06-05 | 2,761 | 2,795 | 2,759 | 2,795 | 180,100 | 2,795 |
| 2014-06-04 | 2,740 | 2,764 | 2,714 | 2,756 | 167,900 | 2,756 |
| 2014-06-03 | 2,744 | 2,771 | 2,701 | 2,761 | 198,700 | 2,761 |
| 2014-06-02 | 2,659 | 2,724 | 2,659 | 2,710 | 255,700 | 2,710 |
| 2014-05-30 | 2,604 | 2,649 | 2,595 | 2,615 | 241,900 | 2,615 |
| 2014-05-29 | 2,550 | 2,598 | 2,539 | 2,592 | 160,700 | 2,592 |
| 2014-05-28 | 2,581 | 2,584 | 2,552 | 2,558 | 165,900 | 2,558 |
| 2014-05-27 | 2,534 | 2,580 | 2,530 | 2,546 | 134,200 | 2,546 |
| 2014-05-26 | 2,525 | 2,529 | 2,486 | 2,526 | 179,200 | 2,526 |
| 2014-05-23 | 2,531 | 2,555 | 2,505 | 2,513 | 169,000 | 2,513 |
| 2014-05-22 | 2,520 | 2,537 | 2,478 | 2,532 | 178,800 | 2,532 |
| 2014-05-21 | 2,414 | 2,478 | 2,412 | 2,471 | 95,700 | 2,471 |
| 2014-05-20 | 2,449 | 2,498 | 2,449 | 2,455 | 102,100 | 2,455 |
| 2014-05-19 | 2,481 | 2,503 | 2,427 | 2,433 | 112,000 | 2,433 |
| 2014-05-16 | 2,480 | 2,490 | 2,430 | 2,467 | 129,900 | 2,467 |
| 2014-05-15 | 2,477 | 2,539 | 2,457 | 2,530 | 165,500 | 2,530 |
| 2014-05-14 | 2,487 | 2,528 | 2,465 | 2,503 | 192,500 | 2,503 |
| 2014-05-13 | 2,463 | 2,507 | 2,440 | 2,500 | 286,200 | 2,500 |
| 2014-05-12 | 2,408 | 2,429 | 2,362 | 2,393 | 186,400 | 2,393 |
| 2014-05-09 | 2,400 | 2,459 | 2,400 | 2,419 | 255,800 | 2,419 |
| 2014-05-08 | 2,397 | 2,410 | 2,375 | 2,398 | 157,000 | 2,398 |
| 2014-05-07 | 2,430 | 2,439 | 2,358 | 2,374 | 246,600 | 2,374 |
| 2014-05-02 | 2,459 | 2,523 | 2,444 | 2,472 | 309,100 | 2,472 |
| 2014-05-01 | 2,357 | 2,414 | 2,357 | 2,409 | 168,600 | 2,409 |
| 2014-04-30 | 2,399 | 2,438 | 2,347 | 2,353 | 193,900 | 2,353 |
| 2014-04-28 | 2,402 | 2,411 | 2,375 | 2,389 | 214,600 | 2,389 |
| 2014-04-25 | 2,412 | 2,447 | 2,394 | 2,405 | 194,300 | 2,405 |
| 2014-04-24 | 2,481 | 2,484 | 2,412 | 2,430 | 169,000 | 2,430 |
| 2014-04-23 | 2,488 | 2,493 | 2,457 | 2,473 | 102,900 | 2,473 |
| 2014-04-22 | 2,558 | 2,577 | 2,453 | 2,457 | 176,100 | 2,457 |
| 2014-04-21 | 2,572 | 2,590 | 2,532 | 2,544 | 125,500 | 2,544 |
| 2014-04-18 | 2,576 | 2,586 | 2,530 | 2,558 | 151,100 | 2,558 |
| 2014-04-17 | 2,515 | 2,586 | 2,511 | 2,545 | 224,900 | 2,545 |
| 2014-04-16 | 2,449 | 2,506 | 2,436 | 2,488 | 141,100 | 2,488 |
| 2014-04-15 | 2,442 | 2,459 | 2,397 | 2,418 | 235,400 | 2,418 |
| 2014-04-14 | 2,427 | 2,483 | 2,403 | 2,411 | 280,700 | 2,411 |
| 2014-04-11 | 2,425 | 2,480 | 2,396 | 2,433 | 248,900 | 2,433 |
| 2014-04-10 | 2,506 | 2,526 | 2,439 | 2,448 | 232,600 | 2,448 |
| 2014-04-09 | 2,495 | 2,507 | 2,442 | 2,446 | 461,000 | 2,446 |
| 2014-04-08 | 2,559 | 2,593 | 2,540 | 2,545 | 267,700 | 2,545 |
| 2014-04-07 | 2,689 | 2,699 | 2,611 | 2,619 | 269,100 | 2,619 |
| 2014-04-04 | 2,745 | 2,785 | 2,725 | 2,755 | 159,400 | 2,755 |
| 2014-04-03 | 2,746 | 2,790 | 2,730 | 2,745 | 189,000 | 2,745 |
| 2014-04-02 | 2,728 | 2,792 | 2,725 | 2,745 | 273,500 | 2,745 |
| 2014-04-01 | 2,681 | 2,704 | 2,648 | 2,696 | 237,100 | 2,696 |
| 2014-03-31 | 2,610 | 2,694 | 2,571 | 2,681 | 533,300 | 2,681 |
| 2014-03-28 | 2,550 | 2,560 | 2,505 | 2,549 | 162,200 | 2,549 |
| 2014-03-27 | 2,519 | 2,557 | 2,481 | 2,547 | 177,700 | 2,547 |
| 2014-03-26 | 2,520 | 2,620 | 2,520 | 2,539 | 265,900 | 2,539 |
| 2014-03-25 | 2,520 | 2,645 | 2,496 | 2,501 | 488,000 | 2,501 |
| 2014-03-24 | 2,427 | 2,545 | 2,427 | 2,445 | 517,500 | 2,445 |
| 2014-03-20 | 2,533 | 2,555 | 2,414 | 2,414 | 1,251,000 | 2,414 |
| 2014-03-19 | 2,563 | 2,592 | 2,525 | 2,543 | 252,600 | 2,543 |
| 2014-03-18 | 2,533 | 2,590 | 2,505 | 2,561 | 231,600 | 2,561 |
| 2014-03-17 | 2,479 | 2,525 | 2,468 | 2,497 | 267,000 | 2,497 |
| 2014-03-14 | 2,523 | 2,560 | 2,515 | 2,517 | 386,300 | 2,517 |
| 2014-03-13 | 2,522 | 2,633 | 2,522 | 2,597 | 206,300 | 2,597 |
| 2014-03-12 | 2,509 | 2,542 | 2,503 | 2,515 | 216,400 | 2,515 |
| 2014-03-11 | 2,610 | 2,615 | 2,541 | 2,570 | 208,900 | 2,570 |
| 2014-03-10 | 2,648 | 2,697 | 2,602 | 2,615 | 424,200 | 2,615 |
| 2014-03-07 | 2,560 | 2,637 | 2,560 | 2,613 | 325,500 | 2,613 |
| 2014-03-06 | 2,448 | 2,558 | 2,441 | 2,541 | 454,200 | 2,541 |
| 2014-03-05 | 2,420 | 2,496 | 2,419 | 2,447 | 260,800 | 2,447 |
| 2014-03-04 | 2,323 | 2,400 | 2,305 | 2,394 | 187,100 | 2,394 |
| 2014-03-03 | 2,331 | 2,331 | 2,243 | 2,320 | 188,900 | 2,320 |
| 2014-02-28 | 2,367 | 2,371 | 2,321 | 2,357 | 179,300 | 2,357 |
| 2014-02-27 | 2,321 | 2,395 | 2,321 | 2,362 | 294,400 | 2,362 |
| 2014-02-26 | 2,331 | 2,369 | 2,306 | 2,339 | 197,000 | 2,339 |
| 2014-02-25 | 2,299 | 2,369 | 2,289 | 2,358 | 314,100 | 2,358 |
| 2014-02-24 | 2,272 | 2,313 | 2,231 | 2,270 | 178,300 | 2,270 |
| 2014-02-21 | 2,200 | 2,293 | 2,193 | 2,284 | 192,200 | 2,284 |
| 2014-02-20 | 2,200 | 2,248 | 2,178 | 2,189 | 170,900 | 2,189 |
| 2014-02-19 | 2,234 | 2,277 | 2,203 | 2,218 | 194,700 | 2,218 |
| 2014-02-18 | 2,211 | 2,260 | 2,157 | 2,252 | 253,600 | 2,252 |
| 2014-02-17 | 2,200 | 2,245 | 2,174 | 2,235 | 88,100 | 2,235 |
| 2014-02-14 | 2,242 | 2,266 | 2,201 | 2,211 | 137,400 | 2,211 |
| 2014-02-13 | 2,293 | 2,302 | 2,223 | 2,236 | 134,300 | 2,236 |
| 2014-02-12 | 2,249 | 2,309 | 2,249 | 2,279 | 204,300 | 2,279 |
| 2014-02-10 | 2,200 | 2,244 | 2,184 | 2,240 | 265,300 | 2,240 |
| 2014-02-07 | 2,128 | 2,156 | 2,098 | 2,131 | 245,500 | 2,131 |
| 2014-02-06 | 2,029 | 2,119 | 2,029 | 2,090 | 224,000 | 2,090 |
| 2014-02-05 | 1,963 | 2,008 | 1,937 | 1,978 | 304,300 | 1,978 |
| 2014-02-04 | 1,972 | 1,990 | 1,933 | 1,954 | 423,100 | 1,954 |
| 2014-02-03 | 2,082 | 2,099 | 2,040 | 2,046 | 151,700 | 2,046 |
| 2014-01-31 | 2,082 | 2,103 | 2,052 | 2,082 | 171,300 | 2,082 |
| 2014-01-30 | 2,070 | 2,103 | 2,066 | 2,082 | 216,700 | 2,082 |
| 2014-01-29 | 2,071 | 2,141 | 2,071 | 2,140 | 257,500 | 2,140 |
| 2014-01-28 | 2,056 | 2,089 | 2,051 | 2,056 | 169,700 | 2,056 |
| 2014-01-27 | 2,064 | 2,120 | 2,056 | 2,075 | 396,000 | 2,075 |
| 2014-01-24 | 2,179 | 2,201 | 2,154 | 2,176 | 282,000 | 2,176 |
| 2014-01-23 | 2,240 | 2,255 | 2,222 | 2,224 | 209,900 | 2,224 |
| 2014-01-22 | 2,204 | 2,234 | 2,183 | 2,226 | 247,500 | 2,226 |
| 2014-01-21 | 2,200 | 2,230 | 2,191 | 2,204 | 109,300 | 2,204 |
| 2014-01-20 | 2,196 | 2,205 | 2,168 | 2,188 | 124,700 | 2,188 |
| 2014-01-17 | 2,171 | 2,192 | 2,144 | 2,186 | 221,100 | 2,186 |
| 2014-01-16 | 2,225 | 2,230 | 2,174 | 2,180 | 176,800 | 2,180 |
| 2014-01-15 | 2,219 | 2,222 | 2,180 | 2,210 | 204,000 | 2,210 |
| 2014-01-14 | 2,222 | 2,241 | 2,169 | 2,182 | 322,900 | 2,182 |
| 2014-01-10 | 2,253 | 2,294 | 2,220 | 2,291 | 265,800 | 2,291 |
| 2014-01-09 | 2,302 | 2,319 | 2,243 | 2,280 | 251,000 | 2,280 |
| 2014-01-08 | 2,294 | 2,312 | 2,261 | 2,298 | 166,300 | 2,298 |
| 2014-01-07 | 2,322 | 2,322 | 2,256 | 2,274 | 167,200 | 2,274 |
| 2014-01-06 | 2,387 | 2,387 | 2,310 | 2,344 | 251,700 | 2,344 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株