3407 旭化成(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 | 1,125 | 1,125 | 1,105.5 | 1,105.5 | 2,812,000 | 1,105.50 |
| 2014-12-29 | 1,125 | 1,128 | 1,108 | 1,124.5 | 4,313,000 | 1,124.50 |
| 2014-12-26 | 1,110 | 1,118.5 | 1,105.5 | 1,116 | 2,708,000 | 1,116 |
| 2014-12-25 | 1,097 | 1,108 | 1,095 | 1,105.5 | 2,912,000 | 1,105.50 |
| 2014-12-24 | 1,100 | 1,103 | 1,091.5 | 1,099.5 | 4,254,000 | 1,099.50 |
| 2014-12-22 | 1,083 | 1,090.5 | 1,070.5 | 1,090.5 | 4,934,000 | 1,090.50 |
| 2014-12-19 | 1,063 | 1,078.5 | 1,059 | 1,078.5 | 6,949,000 | 1,078.50 |
| 2014-12-18 | 1,050 | 1,060 | 1,045 | 1,045.5 | 5,605,000 | 1,045.50 |
| 2014-12-17 | 1,029 | 1,041.5 | 1,025.5 | 1,032.5 | 4,465,000 | 1,032.50 |
| 2014-12-16 | 1,038 | 1,047.5 | 1,027 | 1,034 | 5,151,000 | 1,034 |
| 2014-12-15 | 1,048.5 | 1,057.5 | 1,042 | 1,047.5 | 4,009,000 | 1,047.50 |
| 2014-12-12 | 1,062 | 1,087 | 1,061 | 1,070 | 7,627,000 | 1,070 |
| 2014-12-11 | 1,054.5 | 1,074 | 1,051.5 | 1,068 | 4,321,000 | 1,068 |
| 2014-12-10 | 1,088.5 | 1,093 | 1,070.5 | 1,075.5 | 6,635,000 | 1,075.50 |
| 2014-12-09 | 1,102 | 1,111 | 1,099 | 1,109.5 | 4,034,000 | 1,109.50 |
| 2014-12-08 | 1,100 | 1,117 | 1,096 | 1,115.5 | 6,949,000 | 1,115.50 |
| 2014-12-05 | 1,086.5 | 1,093.5 | 1,081 | 1,091.5 | 4,526,000 | 1,091.50 |
| 2014-12-04 | 1,069 | 1,082.5 | 1,064.5 | 1,082 | 5,213,000 | 1,082 |
| 2014-12-03 | 1,054 | 1,066.5 | 1,050 | 1,054.5 | 3,871,000 | 1,054.50 |
| 2014-12-02 | 1,038.5 | 1,049 | 1,033.5 | 1,047 | 3,011,000 | 1,047 |
| 2014-12-01 | 1,032 | 1,041.5 | 1,030 | 1,038.5 | 3,635,000 | 1,038.50 |
| 2014-11-28 | 1,012 | 1,032 | 1,008.5 | 1,032 | 5,798,000 | 1,032 |
| 2014-11-27 | 1,010.5 | 1,014 | 1,002.5 | 1,012 | 5,727,000 | 1,012 |
| 2014-11-26 | 1,025 | 1,028 | 1,020.5 | 1,024 | 4,567,000 | 1,024 |
| 2014-11-25 | 1,025.5 | 1,027 | 1,003 | 1,019 | 10,458,000 | 1,019 |
| 2014-11-21 | 1,003 | 1,008 | 988 | 1,007.5 | 7,651,000 | 1,007.50 |
| 2014-11-20 | 1,003.5 | 1,017 | 1,001.5 | 1,012 | 6,636,000 | 1,012 |
| 2014-11-19 | 1,003 | 1,019 | 1,001.5 | 1,002.5 | 4,951,000 | 1,002.50 |
| 2014-11-18 | 992.8 | 1,008.5 | 992.8 | 997.7 | 7,301,000 | 997.70 |
| 2014-11-17 | 985.2 | 994 | 969.1 | 973.3 | 6,751,000 | 973.30 |
| 2014-11-14 | 992.1 | 997.5 | 984 | 988.1 | 12,081,000 | 988.10 |
| 2014-11-13 | 964 | 977.1 | 958.2 | 975.8 | 7,016,000 | 975.80 |
| 2014-11-12 | 967.5 | 981.1 | 957 | 960 | 8,285,000 | 960 |
| 2014-11-11 | 950 | 961.8 | 946.3 | 954.6 | 7,460,000 | 954.60 |
| 2014-11-10 | 940 | 950 | 939.7 | 949 | 6,361,000 | 949 |
| 2014-11-07 | 940.3 | 946 | 932 | 940 | 6,519,000 | 940 |
| 2014-11-06 | 927 | 948.7 | 925.5 | 936.8 | 10,329,000 | 936.80 |
| 2014-11-05 | 910 | 923.9 | 906.5 | 919.5 | 7,115,000 | 919.50 |
| 2014-11-04 | 918 | 925 | 903.9 | 906.2 | 9,784,000 | 906.20 |
| 2014-10-31 | 888.3 | 909 | 884.6 | 901.9 | 8,002,000 | 901.90 |
| 2014-10-30 | 870 | 878.9 | 867.5 | 874.4 | 5,412,000 | 874.40 |
| 2014-10-29 | 859.2 | 867 | 855.1 | 864.5 | 3,363,000 | 864.50 |
| 2014-10-28 | 856.9 | 861.6 | 848 | 859 | 4,249,000 | 859 |
| 2014-10-27 | 855.4 | 868.7 | 854 | 863 | 4,679,000 | 863 |
| 2014-10-24 | 851.3 | 855.7 | 837.6 | 845.8 | 4,630,000 | 845.80 |
| 2014-10-23 | 845.9 | 847.7 | 837.9 | 842.5 | 3,596,000 | 842.50 |
| 2014-10-22 | 850 | 855.1 | 833.8 | 845.9 | 6,293,000 | 845.90 |
| 2014-10-21 | 843.2 | 847.3 | 822.4 | 829.9 | 6,682,000 | 829.90 |
| 2014-10-20 | 830.8 | 842 | 812.9 | 840.1 | 10,217,000 | 840.10 |
| 2014-10-17 | 845.3 | 848 | 814.6 | 816.4 | 8,577,000 | 816.40 |
| 2014-10-16 | 826.3 | 854.9 | 826.3 | 849.3 | 13,238,000 | 849.30 |
| 2014-10-15 | 813.2 | 844.1 | 802 | 841.3 | 19,991,000 | 841.30 |
| 2014-10-14 | 874 | 888.2 | 870.2 | 871.9 | 9,102,000 | 871.90 |
| 2014-10-10 | 883.9 | 893.4 | 880.3 | 892.1 | 6,215,000 | 892.10 |
| 2014-10-09 | 900.6 | 902.1 | 890.2 | 898 | 5,269,000 | 898 |
| 2014-10-08 | 896 | 905.4 | 896 | 900.4 | 4,755,000 | 900.40 |
| 2014-10-07 | 907.7 | 916.5 | 907.7 | 910.9 | 3,630,000 | 910.90 |
| 2014-10-06 | 904.9 | 914.3 | 900.2 | 909.3 | 5,301,000 | 909.30 |
| 2014-10-03 | 881.1 | 899 | 880.9 | 895.9 | 5,783,000 | 895.90 |
| 2014-10-02 | 895 | 899.6 | 880.6 | 882.2 | 5,178,000 | 882.20 |
| 2014-10-01 | 900 | 915 | 899.9 | 903.4 | 6,956,000 | 903.40 |
| 2014-09-30 | 890 | 892.7 | 882.6 | 890.4 | 5,614,000 | 890.40 |
| 2014-09-29 | 902.2 | 902.5 | 893.8 | 895.9 | 4,523,000 | 895.90 |
| 2014-09-26 | 900 | 905.2 | 897.4 | 902.4 | 4,510,000 | 902.40 |
| 2014-09-25 | 910.8 | 917 | 907.8 | 917 | 4,624,000 | 917 |
| 2014-09-24 | 910.6 | 912 | 903.7 | 910 | 4,841,000 | 910 |
| 2014-09-22 | 907 | 917.8 | 906.5 | 917.8 | 5,104,000 | 917.80 |
| 2014-09-19 | 900 | 913.5 | 899.9 | 912.9 | 6,227,000 | 912.90 |
| 2014-09-18 | 883.9 | 900.8 | 881.7 | 899.6 | 7,210,000 | 899.60 |
| 2014-09-17 | 880 | 880 | 873 | 873 | 3,155,000 | 873 |
| 2014-09-16 | 875 | 876.4 | 869.7 | 876 | 2,586,000 | 876 |
| 2014-09-12 | 877.1 | 878.1 | 868.8 | 871.6 | 5,956,000 | 871.60 |
| 2014-09-11 | 878.8 | 879.5 | 866.9 | 872.9 | 3,923,000 | 872.90 |
| 2014-09-10 | 865 | 870.9 | 857.5 | 868.5 | 5,897,000 | 868.50 |
| 2014-09-09 | 860 | 862.8 | 856.5 | 860 | 2,135,000 | 860 |
| 2014-09-08 | 855 | 858.8 | 845.1 | 858.3 | 4,191,000 | 858.30 |
| 2014-09-05 | 860 | 861.9 | 848.2 | 851.5 | 2,568,000 | 851.50 |
| 2014-09-04 | 853.1 | 860.2 | 852.9 | 856.7 | 2,928,000 | 856.70 |
| 2014-09-03 | 860 | 866.7 | 857.5 | 858.8 | 4,133,000 | 858.80 |
| 2014-09-02 | 850 | 859 | 849.7 | 856.1 | 3,846,000 | 856.10 |
| 2014-09-01 | 840 | 848.5 | 837.1 | 848.4 | 2,492,000 | 848.40 |
| 2014-08-29 | 840.5 | 849 | 828.5 | 834.4 | 6,295,000 | 834.40 |
| 2014-08-28 | 844.8 | 850.6 | 844.8 | 849 | 5,758,000 | 849 |
| 2014-08-27 | 833.2 | 847.2 | 832.4 | 846.4 | 5,520,000 | 846.40 |
| 2014-08-26 | 826.2 | 833.1 | 825.1 | 830.7 | 3,627,000 | 830.70 |
| 2014-08-25 | 832.9 | 833.8 | 828.1 | 829.8 | 3,484,000 | 829.80 |
| 2014-08-22 | 831 | 831.3 | 822.4 | 826.2 | 5,799,000 | 826.20 |
| 2014-08-21 | 824.7 | 830.7 | 821.8 | 826.1 | 3,973,000 | 826.10 |
| 2014-08-20 | 829.5 | 832.6 | 821.7 | 826.3 | 4,930,000 | 826.30 |
| 2014-08-19 | 825 | 830 | 824.1 | 830 | 3,605,000 | 830 |
| 2014-08-18 | 819.6 | 822.7 | 814 | 819.1 | 2,422,000 | 819.10 |
| 2014-08-15 | 816 | 818.6 | 811.6 | 814.4 | 3,943,000 | 814.40 |
| 2014-08-14 | 826.2 | 827.5 | 818.9 | 822.2 | 3,263,000 | 822.20 |
| 2014-08-13 | 823.1 | 826.6 | 820.6 | 825.1 | 2,831,000 | 825.10 |
| 2014-08-12 | 824.5 | 829.3 | 818.9 | 821.8 | 2,813,000 | 821.80 |
| 2014-08-11 | 818 | 826 | 814.3 | 823.9 | 4,918,000 | 823.90 |
| 2014-08-08 | 808.3 | 816.6 | 796.3 | 800.1 | 7,047,000 | 800.10 |
| 2014-08-07 | 810.7 | 812.8 | 801.2 | 808.3 | 4,654,000 | 808.30 |
| 2014-08-06 | 819.8 | 820.6 | 806.2 | 810.7 | 4,373,000 | 810.70 |
| 2014-08-05 | 831 | 832.9 | 817 | 819.8 | 4,136,000 | 819.80 |
| 2014-08-04 | 818 | 833.5 | 818 | 830 | 7,709,000 | 830 |
| 2014-08-01 | 814.7 | 820 | 809.5 | 810.4 | 3,655,000 | 810.40 |
| 2014-07-31 | 824.2 | 825.6 | 819 | 822 | 2,702,000 | 822 |
| 2014-07-30 | 817.4 | 823.9 | 816.2 | 822 | 3,386,000 | 822 |
| 2014-07-29 | 818 | 823.6 | 817.9 | 822.2 | 2,456,000 | 822.20 |
| 2014-07-28 | 814.8 | 820.8 | 813.1 | 817 | 4,022,000 | 817 |
| 2014-07-25 | 814.5 | 819.3 | 811 | 816.1 | 3,775,000 | 816.10 |
| 2014-07-24 | 813 | 818.4 | 804.1 | 810.9 | 5,904,000 | 810.90 |
| 2014-07-23 | 800 | 810 | 797.8 | 809 | 7,371,000 | 809 |
| 2014-07-22 | 791.9 | 799.7 | 789 | 796.2 | 6,093,000 | 796.20 |
| 2014-07-18 | 784 | 790 | 782 | 787 | 2,118,000 | 787 |
| 2014-07-17 | 796 | 797 | 793 | 796 | 2,753,000 | 796 |
| 2014-07-16 | 791 | 796 | 790 | 790 | 2,505,000 | 790 |
| 2014-07-15 | 780 | 793 | 779 | 792 | 4,122,000 | 792 |
| 2014-07-14 | 775 | 780 | 774 | 777 | 1,916,000 | 777 |
| 2014-07-11 | 767 | 775 | 763 | 774 | 2,882,000 | 774 |
| 2014-07-10 | 784 | 784 | 772 | 774 | 2,436,000 | 774 |
| 2014-07-09 | 776 | 784 | 775 | 782 | 2,262,000 | 782 |
| 2014-07-08 | 783 | 787 | 775 | 785 | 3,881,000 | 785 |
| 2014-07-07 | 786 | 791 | 785 | 785 | 1,907,000 | 785 |
| 2014-07-04 | 793 | 793 | 786 | 789 | 3,142,000 | 789 |
| 2014-07-03 | 792 | 792 | 779 | 787 | 3,945,000 | 787 |
| 2014-07-02 | 793 | 795 | 790 | 792 | 4,253,000 | 792 |
| 2014-07-01 | 768 | 788 | 767 | 784 | 5,227,000 | 784 |
| 2014-06-30 | 774 | 778 | 770 | 775 | 3,620,000 | 775 |
| 2014-06-27 | 774 | 779 | 760 | 769 | 4,013,000 | 769 |
| 2014-06-26 | 777 | 780 | 767 | 772 | 5,134,000 | 772 |
| 2014-06-25 | 782 | 784 | 778 | 779 | 2,805,000 | 779 |
| 2014-06-24 | 781 | 787 | 778 | 784 | 4,845,000 | 784 |
| 2014-06-23 | 783 | 790 | 783 | 790 | 4,121,000 | 790 |
| 2014-06-20 | 784 | 789 | 776 | 783 | 6,455,000 | 783 |
| 2014-06-19 | 772 | 788 | 771 | 784 | 7,611,000 | 784 |
| 2014-06-18 | 769 | 773 | 766 | 768 | 5,176,000 | 768 |
| 2014-06-17 | 757 | 767 | 755 | 764 | 5,415,000 | 764 |
| 2014-06-16 | 756 | 760 | 754 | 755 | 3,403,000 | 755 |
| 2014-06-13 | 744 | 756 | 744 | 756 | 7,903,000 | 756 |
| 2014-06-12 | 753 | 758 | 749 | 755 | 5,138,000 | 755 |
| 2014-06-11 | 759 | 766 | 757 | 765 | 3,379,000 | 765 |
| 2014-06-10 | 758 | 763 | 753 | 756 | 3,611,000 | 756 |
| 2014-06-09 | 769 | 770 | 753 | 755 | 5,975,000 | 755 |
| 2014-06-06 | 761 | 768 | 759 | 766 | 5,192,000 | 766 |
| 2014-06-05 | 767 | 767 | 753 | 753 | 6,647,000 | 753 |
| 2014-06-04 | 763 | 767 | 760 | 767 | 4,493,000 | 767 |
| 2014-06-03 | 775 | 776 | 759 | 761 | 4,728,000 | 761 |
| 2014-06-02 | 770 | 772 | 759 | 760 | 5,363,000 | 760 |
| 2014-05-30 | 755 | 760 | 754 | 760 | 4,366,000 | 760 |
| 2014-05-29 | 750 | 756 | 747 | 752 | 3,187,000 | 752 |
| 2014-05-28 | 753 | 757 | 747 | 753 | 3,716,000 | 753 |
| 2014-05-27 | 744 | 754 | 744 | 749 | 4,495,000 | 749 |
| 2014-05-26 | 744 | 745 | 737 | 743 | 2,904,000 | 743 |
| 2014-05-23 | 740 | 748 | 739 | 741 | 5,859,000 | 741 |
| 2014-05-22 | 729 | 735 | 724 | 732 | 4,677,000 | 732 |
| 2014-05-21 | 723 | 724 | 716 | 721 | 2,832,000 | 721 |
| 2014-05-20 | 724 | 727 | 718 | 725 | 3,381,000 | 725 |
| 2014-05-19 | 721 | 723 | 717 | 719 | 2,938,000 | 719 |
| 2014-05-16 | 722 | 728 | 715 | 721 | 4,931,000 | 721 |
| 2014-05-15 | 715 | 736 | 711 | 736 | 8,668,000 | 736 |
| 2014-05-14 | 704 | 723 | 704 | 720 | 5,782,000 | 720 |
| 2014-05-13 | 700 | 708 | 692 | 706 | 6,942,000 | 706 |
| 2014-05-12 | 678 | 694 | 678 | 682 | 5,370,000 | 682 |
| 2014-05-09 | 675 | 692 | 671 | 673 | 8,031,000 | 673 |
| 2014-05-08 | 678 | 684 | 677 | 682 | 3,428,000 | 682 |
| 2014-05-07 | 692 | 692 | 673 | 675 | 4,912,000 | 675 |
| 2014-05-02 | 696 | 699 | 693 | 696 | 3,137,000 | 696 |
| 2014-05-01 | 698 | 701 | 691 | 698 | 3,509,000 | 698 |
| 2014-04-30 | 701 | 709 | 694 | 695 | 5,141,000 | 695 |
| 2014-04-28 | 695 | 699 | 691 | 695 | 3,437,000 | 695 |
| 2014-04-25 | 696 | 706 | 694 | 700 | 3,648,000 | 700 |
| 2014-04-24 | 707 | 708 | 691 | 696 | 4,881,000 | 696 |
| 2014-04-23 | 697 | 709 | 696 | 709 | 7,453,000 | 709 |
| 2014-04-22 | 691 | 701 | 691 | 694 | 4,863,000 | 694 |
| 2014-04-21 | 691 | 696 | 690 | 690 | 2,347,000 | 690 |
| 2014-04-18 | 694 | 694 | 685 | 690 | 2,241,000 | 690 |
| 2014-04-17 | 695 | 700 | 682 | 682 | 7,009,000 | 682 |
| 2014-04-16 | 671 | 690 | 669 | 690 | 4,568,000 | 690 |
| 2014-04-15 | 677 | 680 | 665 | 665 | 4,560,000 | 665 |
| 2014-04-14 | 664 | 680 | 664 | 673 | 4,085,000 | 673 |
| 2014-04-11 | 653 | 671 | 653 | 668 | 6,001,000 | 668 |
| 2014-04-10 | 677 | 685 | 670 | 673 | 4,865,000 | 673 |
| 2014-04-09 | 670 | 676 | 666 | 669 | 6,505,000 | 669 |
| 2014-04-08 | 692 | 694 | 682 | 682 | 5,891,000 | 682 |
| 2014-04-07 | 697 | 699 | 690 | 691 | 4,108,000 | 691 |
| 2014-04-04 | 690 | 704 | 690 | 704 | 7,363,000 | 704 |
| 2014-04-03 | 689 | 695 | 685 | 689 | 6,792,000 | 689 |
| 2014-04-02 | 699 | 700 | 691 | 691 | 6,953,000 | 691 |
| 2014-04-01 | 706 | 707 | 692 | 696 | 7,278,000 | 696 |
| 2014-03-31 | 710 | 710 | 696 | 702 | 6,235,000 | 702 |
| 2014-03-28 | 704 | 706 | 693 | 701 | 5,146,000 | 701 |
| 2014-03-27 | 698 | 709 | 687 | 707 | 7,951,000 | 707 |
| 2014-03-26 | 702 | 703 | 692 | 699 | 4,356,000 | 699 |
| 2014-03-25 | 691 | 700 | 685 | 695 | 5,169,000 | 695 |
| 2014-03-24 | 684 | 698 | 682 | 688 | 6,474,000 | 688 |
| 2014-03-20 | 701 | 702 | 680 | 680 | 8,158,000 | 680 |
| 2014-03-19 | 707 | 711 | 695 | 701 | 7,055,000 | 701 |
| 2014-03-18 | 703 | 704 | 694 | 696 | 3,650,000 | 696 |
| 2014-03-17 | 681 | 694 | 678 | 686 | 5,364,000 | 686 |
| 2014-03-14 | 691 | 693 | 680 | 681 | 10,855,000 | 681 |
| 2014-03-13 | 714 | 722 | 711 | 714 | 4,353,000 | 714 |
| 2014-03-12 | 727 | 728 | 714 | 715 | 4,416,000 | 715 |
| 2014-03-11 | 735 | 741 | 734 | 740 | 3,601,000 | 740 |
| 2014-03-10 | 726 | 734 | 724 | 733 | 3,783,000 | 733 |
| 2014-03-07 | 727 | 735 | 721 | 733 | 6,554,000 | 733 |
| 2014-03-06 | 714 | 725 | 708 | 722 | 5,982,000 | 722 |
| 2014-03-05 | 717 | 727 | 717 | 720 | 4,112,000 | 720 |
| 2014-03-04 | 696 | 713 | 695 | 710 | 6,381,000 | 710 |
| 2014-03-03 | 708 | 714 | 697 | 712 | 5,615,000 | 712 |
| 2014-02-28 | 723 | 727 | 714 | 723 | 7,308,000 | 723 |
| 2014-02-27 | 745 | 745 | 726 | 728 | 6,221,000 | 728 |
| 2014-02-26 | 734 | 747 | 733 | 744 | 5,514,000 | 744 |
| 2014-02-25 | 735 | 739 | 730 | 739 | 6,779,000 | 739 |
| 2014-02-24 | 730 | 743 | 721 | 729 | 7,636,000 | 729 |
| 2014-02-21 | 733 | 741 | 728 | 739 | 4,609,000 | 739 |
| 2014-02-20 | 736 | 737 | 720 | 722 | 5,660,000 | 722 |
| 2014-02-19 | 738 | 742 | 731 | 741 | 5,136,000 | 741 |
| 2014-02-18 | 728 | 740 | 723 | 738 | 4,990,000 | 738 |
| 2014-02-17 | 721 | 729 | 712 | 725 | 4,212,000 | 725 |
| 2014-02-14 | 739 | 742 | 715 | 721 | 9,107,000 | 721 |
| 2014-02-13 | 746 | 749 | 736 | 746 | 10,696,000 | 746 |
| 2014-02-12 | 730 | 748 | 729 | 747 | 7,942,000 | 747 |
| 2014-02-10 | 735 | 737 | 724 | 733 | 6,472,000 | 733 |
| 2014-02-07 | 712 | 730 | 712 | 722 | 9,673,000 | 722 |
| 2014-02-06 | 700 | 714 | 686 | 707 | 17,485,000 | 707 |
| 2014-02-05 | 746 | 751 | 697 | 713 | 16,541,000 | 713 |
| 2014-02-04 | 760 | 766 | 738 | 739 | 7,450,000 | 739 |
| 2014-02-03 | 786 | 787 | 772 | 775 | 5,457,000 | 775 |
| 2014-01-31 | 800 | 806 | 784 | 785 | 6,588,000 | 785 |
| 2014-01-30 | 804 | 804 | 777 | 792 | 7,796,000 | 792 |
| 2014-01-29 | 795 | 820 | 794 | 819 | 7,151,000 | 819 |
| 2014-01-28 | 784 | 792 | 778 | 785 | 5,622,000 | 785 |
| 2014-01-27 | 781 | 787 | 778 | 781 | 6,245,000 | 781 |
| 2014-01-24 | 802 | 810 | 798 | 805 | 6,282,000 | 805 |
| 2014-01-23 | 832 | 832 | 812 | 814 | 7,520,000 | 814 |
| 2014-01-22 | 827 | 831 | 820 | 827 | 5,463,000 | 827 |
| 2014-01-21 | 831 | 837 | 825 | 828 | 4,888,000 | 828 |
| 2014-01-20 | 843 | 843 | 828 | 835 | 5,538,000 | 835 |
| 2014-01-17 | 835 | 845 | 832 | 842 | 4,095,000 | 842 |
| 2014-01-16 | 833 | 840 | 824 | 836 | 6,247,000 | 836 |
| 2014-01-15 | 840 | 840 | 819 | 832 | 6,945,000 | 832 |
| 2014-01-14 | 834 | 839 | 826 | 830 | 6,721,000 | 830 |
| 2014-01-10 | 845 | 849 | 836 | 846 | 5,792,000 | 846 |
| 2014-01-09 | 849 | 863 | 835 | 849 | 9,233,000 | 849 |
| 2014-01-08 | 833 | 845 | 831 | 844 | 6,657,000 | 844 |
| 2014-01-07 | 823 | 830 | 818 | 823 | 3,617,000 | 823 |
| 2014-01-06 | 830 | 837 | 822 | 828 | 5,717,000 | 828 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
