5332 TOTO(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 | 1,419 | 1,423 | 1,408 | 1,408 | 751,000 | 2,816 |
| 2014-12-29 | 1,435 | 1,439 | 1,404 | 1,427 | 938,000 | 2,854 |
| 2014-12-26 | 1,429 | 1,435 | 1,418 | 1,426 | 840,000 | 2,852 |
| 2014-12-25 | 1,404 | 1,425 | 1,403 | 1,414 | 1,221,000 | 2,828 |
| 2014-12-24 | 1,415 | 1,418 | 1,407 | 1,415 | 1,430,000 | 2,830 |
| 2014-12-22 | 1,374 | 1,386 | 1,369 | 1,386 | 1,084,000 | 2,772 |
| 2014-12-19 | 1,389 | 1,390 | 1,361 | 1,371 | 1,628,000 | 2,742 |
| 2014-12-18 | 1,372 | 1,373 | 1,356 | 1,364 | 1,124,000 | 2,728 |
| 2014-12-17 | 1,320 | 1,343 | 1,308 | 1,335 | 1,648,000 | 2,670 |
| 2014-12-16 | 1,330 | 1,336 | 1,314 | 1,323 | 1,749,000 | 2,646 |
| 2014-12-15 | 1,359 | 1,372 | 1,350 | 1,354 | 1,287,000 | 2,708 |
| 2014-12-12 | 1,372 | 1,383 | 1,362 | 1,363 | 3,497,000 | 2,726 |
| 2014-12-11 | 1,367 | 1,385 | 1,361 | 1,382 | 1,216,000 | 2,764 |
| 2014-12-10 | 1,406 | 1,418 | 1,387 | 1,397 | 1,599,000 | 2,794 |
| 2014-12-09 | 1,450 | 1,454 | 1,431 | 1,436 | 1,276,000 | 2,872 |
| 2014-12-08 | 1,458 | 1,466 | 1,451 | 1,466 | 1,252,000 | 2,932 |
| 2014-12-05 | 1,444 | 1,452 | 1,426 | 1,450 | 1,398,000 | 2,900 |
| 2014-12-04 | 1,448 | 1,454 | 1,430 | 1,443 | 1,756,000 | 2,886 |
| 2014-12-03 | 1,426 | 1,445 | 1,423 | 1,445 | 1,890,000 | 2,890 |
| 2014-12-02 | 1,398 | 1,419 | 1,396 | 1,418 | 1,605,000 | 2,836 |
| 2014-12-01 | 1,413 | 1,427 | 1,409 | 1,419 | 1,469,000 | 2,838 |
| 2014-11-28 | 1,424 | 1,429 | 1,413 | 1,417 | 1,171,000 | 2,834 |
| 2014-11-27 | 1,419 | 1,434 | 1,409 | 1,411 | 848,000 | 2,822 |
| 2014-11-26 | 1,417 | 1,439 | 1,414 | 1,434 | 1,504,000 | 2,868 |
| 2014-11-25 | 1,442 | 1,446 | 1,414 | 1,418 | 2,055,000 | 2,836 |
| 2014-11-21 | 1,401 | 1,422 | 1,396 | 1,414 | 1,741,000 | 2,828 |
| 2014-11-20 | 1,415 | 1,417 | 1,396 | 1,410 | 1,322,000 | 2,820 |
| 2014-11-19 | 1,407 | 1,430 | 1,400 | 1,403 | 2,010,000 | 2,806 |
| 2014-11-18 | 1,398 | 1,416 | 1,391 | 1,409 | 2,539,000 | 2,818 |
| 2014-11-17 | 1,438 | 1,447 | 1,379 | 1,387 | 3,475,000 | 2,774 |
| 2014-11-14 | 1,389 | 1,408 | 1,379 | 1,408 | 3,862,000 | 2,816 |
| 2014-11-13 | 1,349 | 1,369 | 1,332 | 1,367 | 2,920,000 | 2,734 |
| 2014-11-12 | 1,360 | 1,383 | 1,345 | 1,350 | 4,630,000 | 2,700 |
| 2014-11-11 | 1,303 | 1,339 | 1,302 | 1,335 | 3,437,000 | 2,670 |
| 2014-11-10 | 1,282 | 1,306 | 1,278 | 1,304 | 1,897,000 | 2,608 |
| 2014-11-07 | 1,276 | 1,292 | 1,265 | 1,286 | 1,642,000 | 2,572 |
| 2014-11-06 | 1,312 | 1,317 | 1,253 | 1,257 | 2,394,000 | 2,514 |
| 2014-11-05 | 1,276 | 1,316 | 1,272 | 1,311 | 4,643,000 | 2,622 |
| 2014-11-04 | 1,300 | 1,300 | 1,263 | 1,275 | 4,668,000 | 2,550 |
| 2014-10-31 | 1,175 | 1,236 | 1,172 | 1,228 | 3,830,000 | 2,456 |
| 2014-10-30 | 1,157 | 1,175 | 1,147 | 1,151 | 2,431,000 | 2,302 |
| 2014-10-29 | 1,140 | 1,175 | 1,137 | 1,166 | 2,115,000 | 2,332 |
| 2014-10-28 | 1,131 | 1,151 | 1,127 | 1,130 | 2,180,000 | 2,260 |
| 2014-10-27 | 1,118 | 1,130 | 1,110 | 1,126 | 1,119,000 | 2,252 |
| 2014-10-24 | 1,095 | 1,103 | 1,086 | 1,102 | 2,488,000 | 2,204 |
| 2014-10-23 | 1,093 | 1,098 | 1,071 | 1,074 | 2,183,000 | 2,148 |
| 2014-10-22 | 1,109 | 1,121 | 1,090 | 1,108 | 3,342,000 | 2,216 |
| 2014-10-21 | 1,098 | 1,102 | 1,077 | 1,085 | 1,711,000 | 2,170 |
| 2014-10-20 | 1,082 | 1,105 | 1,077 | 1,103 | 2,296,000 | 2,206 |
| 2014-10-17 | 1,070 | 1,074 | 1,050 | 1,058 | 2,101,000 | 2,116 |
| 2014-10-16 | 1,089 | 1,091 | 1,070 | 1,074 | 2,477,000 | 2,148 |
| 2014-10-15 | 1,115 | 1,136 | 1,109 | 1,114 | 2,460,000 | 2,228 |
| 2014-10-14 | 1,122 | 1,131 | 1,107 | 1,115 | 2,686,000 | 2,230 |
| 2014-10-10 | 1,138 | 1,151 | 1,129 | 1,149 | 1,988,000 | 2,298 |
| 2014-10-09 | 1,171 | 1,175 | 1,154 | 1,154 | 1,253,000 | 2,308 |
| 2014-10-08 | 1,173 | 1,173 | 1,162 | 1,167 | 1,326,000 | 2,334 |
| 2014-10-07 | 1,200 | 1,205 | 1,184 | 1,187 | 1,062,000 | 2,374 |
| 2014-10-06 | 1,191 | 1,212 | 1,183 | 1,204 | 1,760,000 | 2,408 |
| 2014-10-03 | 1,160 | 1,179 | 1,159 | 1,179 | 1,805,000 | 2,358 |
| 2014-10-02 | 1,195 | 1,196 | 1,157 | 1,160 | 2,268,000 | 2,320 |
| 2014-10-01 | 1,204 | 1,222 | 1,183 | 1,203 | 3,002,000 | 2,406 |
| 2014-09-30 | 1,229 | 1,232 | 1,201 | 1,206 | 2,006,000 | 2,412 |
| 2014-09-29 | 1,245 | 1,251 | 1,227 | 1,229 | 1,740,000 | 2,458 |
| 2014-09-26 | 1,246 | 1,246 | 1,235 | 1,245 | 1,262,000 | 2,490 |
| 2014-09-25 | 1,257 | 1,263 | 1,251 | 1,263 | 1,330,000 | 2,526 |
| 2014-09-24 | 1,245 | 1,253 | 1,243 | 1,253 | 927,000 | 2,506 |
| 2014-09-22 | 1,250 | 1,263 | 1,243 | 1,250 | 1,765,000 | 2,500 |
| 2014-09-19 | 1,234 | 1,248 | 1,233 | 1,238 | 1,781,000 | 2,476 |
| 2014-09-18 | 1,243 | 1,243 | 1,226 | 1,230 | 1,846,000 | 2,460 |
| 2014-09-17 | 1,240 | 1,244 | 1,228 | 1,229 | 1,536,000 | 2,458 |
| 2014-09-16 | 1,251 | 1,256 | 1,234 | 1,236 | 1,659,000 | 2,472 |
| 2014-09-12 | 1,267 | 1,267 | 1,251 | 1,258 | 3,246,000 | 2,516 |
| 2014-09-11 | 1,285 | 1,287 | 1,266 | 1,268 | 1,278,000 | 2,536 |
| 2014-09-10 | 1,251 | 1,273 | 1,251 | 1,272 | 1,573,000 | 2,544 |
| 2014-09-09 | 1,273 | 1,273 | 1,251 | 1,252 | 1,473,000 | 2,504 |
| 2014-09-08 | 1,273 | 1,276 | 1,265 | 1,275 | 1,077,000 | 2,550 |
| 2014-09-05 | 1,290 | 1,290 | 1,273 | 1,276 | 906,000 | 2,552 |
| 2014-09-04 | 1,288 | 1,290 | 1,274 | 1,277 | 853,000 | 2,554 |
| 2014-09-03 | 1,296 | 1,305 | 1,291 | 1,296 | 937,000 | 2,592 |
| 2014-09-02 | 1,272 | 1,299 | 1,271 | 1,295 | 1,240,000 | 2,590 |
| 2014-09-01 | 1,272 | 1,276 | 1,266 | 1,271 | 624,000 | 2,542 |
| 2014-08-29 | 1,274 | 1,277 | 1,258 | 1,265 | 1,491,000 | 2,530 |
| 2014-08-28 | 1,280 | 1,280 | 1,265 | 1,277 | 915,000 | 2,554 |
| 2014-08-27 | 1,280 | 1,285 | 1,275 | 1,283 | 801,000 | 2,566 |
| 2014-08-26 | 1,286 | 1,288 | 1,280 | 1,280 | 791,000 | 2,560 |
| 2014-08-25 | 1,282 | 1,291 | 1,281 | 1,285 | 687,000 | 2,570 |
| 2014-08-22 | 1,302 | 1,308 | 1,282 | 1,283 | 703,000 | 2,566 |
| 2014-08-21 | 1,291 | 1,301 | 1,290 | 1,297 | 802,000 | 2,594 |
| 2014-08-20 | 1,300 | 1,308 | 1,292 | 1,292 | 735,000 | 2,584 |
| 2014-08-19 | 1,298 | 1,313 | 1,295 | 1,308 | 1,080,000 | 2,616 |
| 2014-08-18 | 1,289 | 1,290 | 1,279 | 1,286 | 928,000 | 2,572 |
| 2014-08-15 | 1,294 | 1,298 | 1,287 | 1,289 | 1,378,000 | 2,578 |
| 2014-08-14 | 1,309 | 1,310 | 1,297 | 1,304 | 1,173,000 | 2,608 |
| 2014-08-13 | 1,310 | 1,315 | 1,301 | 1,313 | 1,068,000 | 2,626 |
| 2014-08-12 | 1,297 | 1,319 | 1,297 | 1,305 | 1,835,000 | 2,610 |
| 2014-08-11 | 1,275 | 1,295 | 1,267 | 1,292 | 1,793,000 | 2,584 |
| 2014-08-08 | 1,245 | 1,262 | 1,238 | 1,242 | 2,364,000 | 2,484 |
| 2014-08-07 | 1,238 | 1,264 | 1,232 | 1,258 | 1,563,000 | 2,516 |
| 2014-08-06 | 1,252 | 1,262 | 1,233 | 1,236 | 1,313,000 | 2,472 |
| 2014-08-05 | 1,253 | 1,277 | 1,252 | 1,262 | 1,836,000 | 2,524 |
| 2014-08-04 | 1,269 | 1,277 | 1,256 | 1,260 | 1,718,000 | 2,520 |
| 2014-08-01 | 1,299 | 1,302 | 1,276 | 1,276 | 1,963,000 | 2,552 |
| 2014-07-31 | 1,303 | 1,314 | 1,298 | 1,303 | 1,503,000 | 2,606 |
| 2014-07-30 | 1,320 | 1,326 | 1,297 | 1,303 | 2,259,000 | 2,606 |
| 2014-07-29 | 1,336 | 1,340 | 1,329 | 1,333 | 994,000 | 2,666 |
| 2014-07-28 | 1,332 | 1,357 | 1,332 | 1,345 | 1,027,000 | 2,690 |
| 2014-07-25 | 1,338 | 1,345 | 1,330 | 1,343 | 734,000 | 2,686 |
| 2014-07-24 | 1,328 | 1,339 | 1,324 | 1,330 | 1,349,000 | 2,660 |
| 2014-07-23 | 1,330 | 1,335 | 1,325 | 1,329 | 885,000 | 2,658 |
| 2014-07-22 | 1,301 | 1,326 | 1,301 | 1,322 | 1,008,000 | 2,644 |
| 2014-07-18 | 1,306 | 1,308 | 1,300 | 1,303 | 1,264,000 | 2,606 |
| 2014-07-17 | 1,321 | 1,332 | 1,321 | 1,325 | 597,000 | 2,650 |
| 2014-07-16 | 1,328 | 1,332 | 1,317 | 1,324 | 1,053,000 | 2,648 |
| 2014-07-15 | 1,359 | 1,359 | 1,331 | 1,334 | 1,509,000 | 2,668 |
| 2014-07-14 | 1,339 | 1,354 | 1,328 | 1,354 | 873,000 | 2,708 |
| 2014-07-11 | 1,316 | 1,339 | 1,313 | 1,326 | 2,554,000 | 2,652 |
| 2014-07-10 | 1,375 | 1,377 | 1,339 | 1,341 | 1,278,000 | 2,682 |
| 2014-07-09 | 1,355 | 1,376 | 1,352 | 1,375 | 737,000 | 2,750 |
| 2014-07-08 | 1,376 | 1,377 | 1,356 | 1,370 | 910,000 | 2,740 |
| 2014-07-07 | 1,386 | 1,386 | 1,378 | 1,383 | 630,000 | 2,766 |
| 2014-07-04 | 1,391 | 1,392 | 1,371 | 1,381 | 925,000 | 2,762 |
| 2014-07-03 | 1,384 | 1,385 | 1,366 | 1,379 | 1,425,000 | 2,758 |
| 2014-07-02 | 1,387 | 1,398 | 1,370 | 1,373 | 1,140,000 | 2,746 |
| 2014-07-01 | 1,368 | 1,394 | 1,366 | 1,388 | 1,086,000 | 2,776 |
| 2014-06-30 | 1,350 | 1,368 | 1,339 | 1,365 | 968,000 | 2,730 |
| 2014-06-27 | 1,368 | 1,368 | 1,338 | 1,345 | 1,455,000 | 2,690 |
| 2014-06-26 | 1,371 | 1,377 | 1,357 | 1,367 | 831,000 | 2,734 |
| 2014-06-25 | 1,372 | 1,384 | 1,366 | 1,369 | 1,034,000 | 2,738 |
| 2014-06-24 | 1,384 | 1,394 | 1,371 | 1,390 | 1,204,000 | 2,780 |
| 2014-06-23 | 1,367 | 1,386 | 1,365 | 1,378 | 1,653,000 | 2,756 |
| 2014-06-20 | 1,343 | 1,366 | 1,339 | 1,356 | 2,731,000 | 2,712 |
| 2014-06-19 | 1,290 | 1,337 | 1,287 | 1,336 | 2,579,000 | 2,672 |
| 2014-06-18 | 1,293 | 1,296 | 1,285 | 1,290 | 1,743,000 | 2,580 |
| 2014-06-17 | 1,301 | 1,303 | 1,284 | 1,293 | 2,597,000 | 2,586 |
| 2014-06-16 | 1,325 | 1,326 | 1,307 | 1,311 | 1,621,000 | 2,622 |
| 2014-06-13 | 1,343 | 1,345 | 1,322 | 1,337 | 2,856,000 | 2,674 |
| 2014-06-12 | 1,309 | 1,349 | 1,291 | 1,349 | 2,669,000 | 2,698 |
| 2014-06-11 | 1,301 | 1,314 | 1,293 | 1,312 | 1,288,000 | 2,624 |
| 2014-06-10 | 1,313 | 1,316 | 1,300 | 1,305 | 1,056,000 | 2,610 |
| 2014-06-09 | 1,315 | 1,315 | 1,302 | 1,310 | 938,000 | 2,620 |
| 2014-06-06 | 1,315 | 1,319 | 1,297 | 1,298 | 1,446,000 | 2,596 |
| 2014-06-05 | 1,324 | 1,324 | 1,306 | 1,315 | 1,236,000 | 2,630 |
| 2014-06-04 | 1,326 | 1,329 | 1,305 | 1,316 | 2,246,000 | 2,632 |
| 2014-06-03 | 1,338 | 1,356 | 1,334 | 1,335 | 2,486,000 | 2,670 |
| 2014-06-02 | 1,297 | 1,319 | 1,297 | 1,314 | 1,356,000 | 2,628 |
| 2014-05-30 | 1,290 | 1,298 | 1,279 | 1,287 | 1,694,000 | 2,574 |
| 2014-05-29 | 1,274 | 1,294 | 1,267 | 1,289 | 1,550,000 | 2,578 |
| 2014-05-28 | 1,288 | 1,289 | 1,262 | 1,273 | 3,149,000 | 2,546 |
| 2014-05-27 | 1,310 | 1,329 | 1,303 | 1,310 | 1,545,000 | 2,620 |
| 2014-05-26 | 1,315 | 1,319 | 1,305 | 1,311 | 1,168,000 | 2,622 |
| 2014-05-23 | 1,314 | 1,318 | 1,297 | 1,303 | 1,190,000 | 2,606 |
| 2014-05-22 | 1,295 | 1,310 | 1,273 | 1,307 | 1,445,000 | 2,614 |
| 2014-05-21 | 1,279 | 1,288 | 1,270 | 1,272 | 955,000 | 2,544 |
| 2014-05-20 | 1,301 | 1,315 | 1,283 | 1,287 | 1,417,000 | 2,574 |
| 2014-05-19 | 1,275 | 1,287 | 1,271 | 1,271 | 1,378,000 | 2,542 |
| 2014-05-16 | 1,274 | 1,275 | 1,260 | 1,272 | 1,158,000 | 2,544 |
| 2014-05-15 | 1,298 | 1,298 | 1,279 | 1,282 | 1,524,000 | 2,564 |
| 2014-05-14 | 1,271 | 1,308 | 1,270 | 1,307 | 1,798,000 | 2,614 |
| 2014-05-13 | 1,291 | 1,291 | 1,272 | 1,283 | 1,403,000 | 2,566 |
| 2014-05-12 | 1,255 | 1,273 | 1,252 | 1,263 | 1,405,000 | 2,526 |
| 2014-05-09 | 1,261 | 1,276 | 1,256 | 1,269 | 1,842,000 | 2,538 |
| 2014-05-08 | 1,268 | 1,286 | 1,260 | 1,269 | 2,933,000 | 2,538 |
| 2014-05-07 | 1,315 | 1,315 | 1,288 | 1,291 | 3,050,000 | 2,582 |
| 2014-05-02 | 1,334 | 1,343 | 1,306 | 1,333 | 3,988,000 | 2,666 |
| 2014-05-01 | 1,380 | 1,381 | 1,344 | 1,355 | 5,487,000 | 2,710 |
| 2014-04-30 | 1,465 | 1,467 | 1,438 | 1,445 | 1,741,000 | 2,890 |
| 2014-04-28 | 1,436 | 1,449 | 1,429 | 1,442 | 1,414,000 | 2,884 |
| 2014-04-25 | 1,481 | 1,490 | 1,461 | 1,466 | 1,303,000 | 2,932 |
| 2014-04-24 | 1,467 | 1,489 | 1,456 | 1,484 | 1,579,000 | 2,968 |
| 2014-04-23 | 1,462 | 1,468 | 1,452 | 1,463 | 1,046,000 | 2,926 |
| 2014-04-22 | 1,467 | 1,478 | 1,441 | 1,441 | 1,119,000 | 2,882 |
| 2014-04-21 | 1,462 | 1,466 | 1,449 | 1,457 | 914,000 | 2,914 |
| 2014-04-18 | 1,466 | 1,469 | 1,447 | 1,462 | 1,001,000 | 2,924 |
| 2014-04-17 | 1,461 | 1,468 | 1,447 | 1,454 | 1,447,000 | 2,908 |
| 2014-04-16 | 1,425 | 1,467 | 1,420 | 1,467 | 1,224,000 | 2,934 |
| 2014-04-15 | 1,423 | 1,425 | 1,392 | 1,405 | 1,571,000 | 2,810 |
| 2014-04-14 | 1,405 | 1,418 | 1,402 | 1,406 | 1,118,000 | 2,812 |
| 2014-04-11 | 1,404 | 1,428 | 1,391 | 1,416 | 2,659,000 | 2,832 |
| 2014-04-10 | 1,468 | 1,471 | 1,422 | 1,427 | 1,921,000 | 2,854 |
| 2014-04-09 | 1,435 | 1,457 | 1,427 | 1,434 | 2,417,000 | 2,868 |
| 2014-04-08 | 1,482 | 1,489 | 1,464 | 1,465 | 1,559,000 | 2,930 |
| 2014-04-07 | 1,471 | 1,517 | 1,468 | 1,497 | 1,800,000 | 2,994 |
| 2014-04-04 | 1,487 | 1,499 | 1,477 | 1,491 | 1,533,000 | 2,982 |
| 2014-04-03 | 1,464 | 1,510 | 1,462 | 1,488 | 2,691,000 | 2,976 |
| 2014-04-02 | 1,443 | 1,471 | 1,436 | 1,450 | 2,038,000 | 2,900 |
| 2014-04-01 | 1,429 | 1,450 | 1,426 | 1,441 | 1,994,000 | 2,882 |
| 2014-03-31 | 1,432 | 1,432 | 1,411 | 1,431 | 1,640,000 | 2,862 |
| 2014-03-28 | 1,397 | 1,416 | 1,391 | 1,414 | 2,034,000 | 2,828 |
| 2014-03-27 | 1,340 | 1,410 | 1,326 | 1,406 | 4,158,000 | 2,812 |
| 2014-03-26 | 1,329 | 1,330 | 1,311 | 1,325 | 1,596,000 | 2,650 |
| 2014-03-25 | 1,304 | 1,324 | 1,302 | 1,306 | 1,583,000 | 2,612 |
| 2014-03-24 | 1,301 | 1,334 | 1,301 | 1,329 | 1,676,000 | 2,658 |
| 2014-03-20 | 1,334 | 1,336 | 1,295 | 1,302 | 1,806,000 | 2,604 |
| 2014-03-19 | 1,346 | 1,348 | 1,317 | 1,334 | 1,233,000 | 2,668 |
| 2014-03-18 | 1,349 | 1,357 | 1,335 | 1,338 | 1,136,000 | 2,676 |
| 2014-03-17 | 1,320 | 1,332 | 1,307 | 1,315 | 1,894,000 | 2,630 |
| 2014-03-14 | 1,342 | 1,355 | 1,332 | 1,335 | 4,028,000 | 2,670 |
| 2014-03-13 | 1,400 | 1,409 | 1,384 | 1,388 | 1,389,000 | 2,776 |
| 2014-03-12 | 1,430 | 1,435 | 1,398 | 1,400 | 1,541,000 | 2,800 |
| 2014-03-11 | 1,437 | 1,453 | 1,432 | 1,450 | 2,071,000 | 2,900 |
| 2014-03-10 | 1,472 | 1,481 | 1,458 | 1,468 | 1,251,000 | 2,936 |
| 2014-03-07 | 1,486 | 1,487 | 1,457 | 1,476 | 1,478,000 | 2,952 |
| 2014-03-06 | 1,458 | 1,475 | 1,446 | 1,472 | 1,249,000 | 2,944 |
| 2014-03-05 | 1,475 | 1,485 | 1,448 | 1,460 | 2,828,000 | 2,920 |
| 2014-03-04 | 1,407 | 1,452 | 1,402 | 1,445 | 2,242,000 | 2,890 |
| 2014-03-03 | 1,426 | 1,429 | 1,398 | 1,413 | 2,403,000 | 2,826 |
| 2014-02-28 | 1,455 | 1,460 | 1,425 | 1,438 | 1,566,000 | 2,876 |
| 2014-02-27 | 1,471 | 1,474 | 1,447 | 1,450 | 1,374,000 | 2,900 |
| 2014-02-26 | 1,467 | 1,483 | 1,462 | 1,465 | 1,049,000 | 2,930 |
| 2014-02-25 | 1,488 | 1,496 | 1,478 | 1,488 | 1,182,000 | 2,976 |
| 2014-02-24 | 1,460 | 1,483 | 1,448 | 1,476 | 2,019,000 | 2,952 |
| 2014-02-21 | 1,451 | 1,480 | 1,423 | 1,459 | 5,150,000 | 2,918 |
| 2014-02-20 | 1,501 | 1,503 | 1,456 | 1,461 | 2,209,000 | 2,922 |
| 2014-02-19 | 1,515 | 1,530 | 1,499 | 1,528 | 1,716,000 | 3,056 |
| 2014-02-18 | 1,499 | 1,527 | 1,478 | 1,520 | 2,007,000 | 3,040 |
| 2014-02-17 | 1,464 | 1,486 | 1,451 | 1,483 | 1,820,000 | 2,966 |
| 2014-02-14 | 1,510 | 1,531 | 1,459 | 1,471 | 3,850,000 | 2,942 |
| 2014-02-13 | 1,552 | 1,558 | 1,512 | 1,519 | 3,148,000 | 3,038 |
| 2014-02-12 | 1,619 | 1,630 | 1,586 | 1,592 | 2,721,000 | 3,184 |
| 2014-02-10 | 1,574 | 1,605 | 1,572 | 1,602 | 1,973,000 | 3,204 |
| 2014-02-07 | 1,562 | 1,574 | 1,522 | 1,548 | 2,481,000 | 3,096 |
| 2014-02-06 | 1,484 | 1,500 | 1,461 | 1,481 | 2,807,000 | 2,962 |
| 2014-02-05 | 1,509 | 1,535 | 1,463 | 1,484 | 4,113,000 | 2,968 |
| 2014-02-04 | 1,500 | 1,519 | 1,463 | 1,482 | 4,024,000 | 2,964 |
| 2014-02-03 | 1,660 | 1,665 | 1,495 | 1,566 | 4,487,000 | 3,132 |
| 2014-01-31 | 1,660 | 1,672 | 1,608 | 1,642 | 1,803,000 | 3,284 |
| 2014-01-30 | 1,650 | 1,660 | 1,611 | 1,644 | 1,920,000 | 3,288 |
| 2014-01-29 | 1,675 | 1,690 | 1,662 | 1,690 | 2,225,000 | 3,380 |
| 2014-01-28 | 1,650 | 1,679 | 1,639 | 1,662 | 1,273,000 | 3,324 |
| 2014-01-27 | 1,660 | 1,672 | 1,651 | 1,656 | 1,823,000 | 3,312 |
| 2014-01-24 | 1,716 | 1,747 | 1,705 | 1,725 | 2,550,000 | 3,450 |
| 2014-01-23 | 1,734 | 1,758 | 1,728 | 1,744 | 2,338,000 | 3,488 |
| 2014-01-22 | 1,718 | 1,737 | 1,710 | 1,725 | 1,477,000 | 3,450 |
| 2014-01-21 | 1,699 | 1,733 | 1,696 | 1,718 | 1,094,000 | 3,436 |
| 2014-01-20 | 1,705 | 1,707 | 1,690 | 1,696 | 854,000 | 3,392 |
| 2014-01-17 | 1,702 | 1,717 | 1,698 | 1,705 | 1,060,000 | 3,410 |
| 2014-01-16 | 1,730 | 1,738 | 1,706 | 1,713 | 1,178,000 | 3,426 |
| 2014-01-15 | 1,686 | 1,715 | 1,679 | 1,715 | 1,360,000 | 3,430 |
| 2014-01-14 | 1,669 | 1,689 | 1,657 | 1,660 | 2,147,000 | 3,320 |
| 2014-01-10 | 1,689 | 1,720 | 1,683 | 1,718 | 2,210,000 | 3,436 |
| 2014-01-09 | 1,724 | 1,735 | 1,696 | 1,708 | 1,561,000 | 3,416 |
| 2014-01-08 | 1,676 | 1,741 | 1,676 | 1,739 | 1,882,000 | 3,478 |
| 2014-01-07 | 1,645 | 1,662 | 1,642 | 1,654 | 1,230,000 | 3,308 |
| 2014-01-06 | 1,667 | 1,673 | 1,621 | 1,647 | 2,877,000 | 3,294 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
