6201 (株)豊田自動織機 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 | 6,280 | 6,290 | 6,180 | 6,210 | 379,900 | 6,210 |
| 2014-12-29 | 6,400 | 6,400 | 6,230 | 6,300 | 317,800 | 6,300 |
| 2014-12-26 | 6,300 | 6,370 | 6,260 | 6,360 | 475,800 | 6,360 |
| 2014-12-25 | 6,270 | 6,310 | 6,220 | 6,260 | 381,800 | 6,260 |
| 2014-12-24 | 6,200 | 6,300 | 6,150 | 6,260 | 854,800 | 6,260 |
| 2014-12-22 | 6,090 | 6,130 | 6,020 | 6,080 | 471,600 | 6,080 |
| 2014-12-19 | 6,010 | 6,090 | 5,960 | 6,090 | 605,800 | 6,090 |
| 2014-12-18 | 5,870 | 5,920 | 5,810 | 5,840 | 546,500 | 5,840 |
| 2014-12-17 | 5,660 | 5,750 | 5,650 | 5,670 | 647,500 | 5,670 |
| 2014-12-16 | 5,720 | 5,810 | 5,710 | 5,730 | 499,500 | 5,730 |
| 2014-12-15 | 5,820 | 5,870 | 5,800 | 5,820 | 369,900 | 5,820 |
| 2014-12-12 | 5,880 | 6,030 | 5,880 | 5,920 | 927,600 | 5,920 |
| 2014-12-11 | 5,850 | 5,980 | 5,820 | 5,950 | 549,500 | 5,950 |
| 2014-12-10 | 6,150 | 6,150 | 5,990 | 6,040 | 532,100 | 6,040 |
| 2014-12-09 | 6,260 | 6,310 | 6,220 | 6,240 | 275,200 | 6,240 |
| 2014-12-08 | 6,360 | 6,380 | 6,270 | 6,320 | 342,200 | 6,320 |
| 2014-12-05 | 6,250 | 6,330 | 6,250 | 6,300 | 623,500 | 6,300 |
| 2014-12-04 | 6,310 | 6,380 | 6,310 | 6,350 | 334,200 | 6,350 |
| 2014-12-03 | 6,310 | 6,400 | 6,240 | 6,260 | 702,900 | 6,260 |
| 2014-12-02 | 6,130 | 6,220 | 6,080 | 6,220 | 560,600 | 6,220 |
| 2014-12-01 | 5,980 | 6,120 | 5,980 | 6,120 | 696,100 | 6,120 |
| 2014-11-28 | 5,850 | 5,960 | 5,830 | 5,930 | 525,500 | 5,930 |
| 2014-11-27 | 5,890 | 5,900 | 5,790 | 5,820 | 334,500 | 5,820 |
| 2014-11-26 | 5,890 | 5,950 | 5,880 | 5,920 | 311,800 | 5,920 |
| 2014-11-25 | 5,900 | 5,910 | 5,850 | 5,910 | 571,700 | 5,910 |
| 2014-11-21 | 5,790 | 5,820 | 5,720 | 5,810 | 497,800 | 5,810 |
| 2014-11-20 | 5,790 | 5,800 | 5,740 | 5,780 | 354,100 | 5,780 |
| 2014-11-19 | 5,750 | 5,860 | 5,710 | 5,730 | 514,700 | 5,730 |
| 2014-11-18 | 5,640 | 5,740 | 5,630 | 5,740 | 384,100 | 5,740 |
| 2014-11-17 | 5,700 | 5,730 | 5,510 | 5,530 | 653,800 | 5,530 |
| 2014-11-14 | 5,730 | 5,750 | 5,670 | 5,730 | 447,700 | 5,730 |
| 2014-11-13 | 5,570 | 5,670 | 5,550 | 5,660 | 479,800 | 5,660 |
| 2014-11-12 | 5,680 | 5,710 | 5,560 | 5,570 | 753,500 | 5,570 |
| 2014-11-11 | 5,600 | 5,640 | 5,570 | 5,630 | 415,000 | 5,630 |
| 2014-11-10 | 5,500 | 5,570 | 5,490 | 5,550 | 353,000 | 5,550 |
| 2014-11-07 | 5,560 | 5,610 | 5,520 | 5,570 | 606,700 | 5,570 |
| 2014-11-06 | 5,650 | 5,650 | 5,460 | 5,480 | 915,000 | 5,480 |
| 2014-11-05 | 5,580 | 5,630 | 5,540 | 5,600 | 1,016,100 | 5,600 |
| 2014-11-04 | 5,710 | 5,710 | 5,490 | 5,560 | 1,092,700 | 5,560 |
| 2014-10-31 | 5,130 | 5,300 | 5,080 | 5,210 | 937,200 | 5,210 |
| 2014-10-30 | 5,040 | 5,100 | 5,030 | 5,060 | 469,900 | 5,060 |
| 2014-10-29 | 5,000 | 5,060 | 4,960 | 5,030 | 405,000 | 5,030 |
| 2014-10-28 | 4,970 | 4,970 | 4,920 | 4,950 | 350,700 | 4,950 |
| 2014-10-27 | 4,930 | 4,980 | 4,915 | 4,970 | 316,300 | 4,970 |
| 2014-10-24 | 4,905 | 4,920 | 4,860 | 4,890 | 278,800 | 4,890 |
| 2014-10-23 | 4,800 | 4,840 | 4,755 | 4,825 | 355,400 | 4,825 |
| 2014-10-22 | 4,810 | 4,855 | 4,780 | 4,825 | 383,600 | 4,825 |
| 2014-10-21 | 4,785 | 4,815 | 4,675 | 4,700 | 534,100 | 4,700 |
| 2014-10-20 | 4,740 | 4,765 | 4,730 | 4,750 | 656,800 | 4,750 |
| 2014-10-17 | 4,705 | 4,715 | 4,600 | 4,600 | 535,400 | 4,600 |
| 2014-10-16 | 4,705 | 4,765 | 4,690 | 4,715 | 747,300 | 4,715 |
| 2014-10-15 | 4,800 | 4,820 | 4,715 | 4,800 | 1,019,500 | 4,800 |
| 2014-10-14 | 4,860 | 4,885 | 4,775 | 4,780 | 1,157,400 | 4,780 |
| 2014-10-10 | 4,905 | 4,940 | 4,860 | 4,930 | 739,800 | 4,930 |
| 2014-10-09 | 5,030 | 5,040 | 4,975 | 4,995 | 421,500 | 4,995 |
| 2014-10-08 | 5,030 | 5,070 | 5,000 | 5,030 | 347,600 | 5,030 |
| 2014-10-07 | 5,170 | 5,210 | 5,110 | 5,130 | 294,000 | 5,130 |
| 2014-10-06 | 5,150 | 5,190 | 5,090 | 5,150 | 384,300 | 5,150 |
| 2014-10-03 | 5,030 | 5,130 | 5,020 | 5,090 | 564,100 | 5,090 |
| 2014-10-02 | 5,210 | 5,230 | 5,040 | 5,050 | 521,100 | 5,050 |
| 2014-10-01 | 5,310 | 5,330 | 5,270 | 5,270 | 316,500 | 5,270 |
| 2014-09-30 | 5,320 | 5,330 | 5,240 | 5,300 | 330,100 | 5,300 |
| 2014-09-29 | 5,400 | 5,410 | 5,330 | 5,360 | 262,600 | 5,360 |
| 2014-09-26 | 5,330 | 5,380 | 5,320 | 5,350 | 258,700 | 5,350 |
| 2014-09-25 | 5,360 | 5,440 | 5,350 | 5,440 | 362,900 | 5,440 |
| 2014-09-24 | 5,320 | 5,340 | 5,290 | 5,330 | 340,000 | 5,330 |
| 2014-09-22 | 5,350 | 5,400 | 5,320 | 5,360 | 277,000 | 5,360 |
| 2014-09-19 | 5,230 | 5,320 | 5,200 | 5,300 | 381,900 | 5,300 |
| 2014-09-18 | 5,170 | 5,220 | 5,170 | 5,220 | 368,500 | 5,220 |
| 2014-09-17 | 5,200 | 5,240 | 5,130 | 5,130 | 428,400 | 5,130 |
| 2014-09-16 | 5,200 | 5,230 | 5,180 | 5,210 | 230,100 | 5,210 |
| 2014-09-12 | 5,200 | 5,240 | 5,170 | 5,230 | 582,500 | 5,230 |
| 2014-09-11 | 5,270 | 5,280 | 5,160 | 5,170 | 369,700 | 5,170 |
| 2014-09-10 | 5,140 | 5,240 | 5,130 | 5,240 | 320,300 | 5,240 |
| 2014-09-09 | 5,180 | 5,180 | 5,150 | 5,150 | 297,500 | 5,150 |
| 2014-09-08 | 5,180 | 5,190 | 5,120 | 5,140 | 195,400 | 5,140 |
| 2014-09-05 | 5,150 | 5,170 | 5,110 | 5,120 | 445,800 | 5,120 |
| 2014-09-04 | 5,120 | 5,150 | 5,110 | 5,120 | 354,100 | 5,120 |
| 2014-09-03 | 5,130 | 5,160 | 5,110 | 5,120 | 353,400 | 5,120 |
| 2014-09-02 | 5,050 | 5,130 | 5,050 | 5,090 | 486,600 | 5,090 |
| 2014-09-01 | 5,020 | 5,050 | 5,000 | 5,030 | 165,400 | 5,030 |
| 2014-08-29 | 4,995 | 5,050 | 4,960 | 4,995 | 797,700 | 4,995 |
| 2014-08-28 | 5,060 | 5,060 | 5,000 | 5,030 | 331,500 | 5,030 |
| 2014-08-27 | 5,120 | 5,140 | 5,060 | 5,110 | 355,900 | 5,110 |
| 2014-08-26 | 5,130 | 5,160 | 5,110 | 5,120 | 201,600 | 5,120 |
| 2014-08-25 | 5,170 | 5,170 | 5,100 | 5,140 | 182,800 | 5,140 |
| 2014-08-22 | 5,210 | 5,210 | 5,110 | 5,130 | 217,000 | 5,130 |
| 2014-08-21 | 5,140 | 5,200 | 5,130 | 5,170 | 265,800 | 5,170 |
| 2014-08-20 | 5,190 | 5,200 | 5,110 | 5,140 | 262,400 | 5,140 |
| 2014-08-19 | 5,180 | 5,210 | 5,150 | 5,180 | 258,500 | 5,180 |
| 2014-08-18 | 5,170 | 5,170 | 5,140 | 5,140 | 183,200 | 5,140 |
| 2014-08-15 | 5,160 | 5,160 | 5,110 | 5,130 | 200,400 | 5,130 |
| 2014-08-14 | 5,100 | 5,140 | 5,080 | 5,140 | 318,800 | 5,140 |
| 2014-08-13 | 5,060 | 5,090 | 5,050 | 5,080 | 470,400 | 5,080 |
| 2014-08-12 | 5,070 | 5,100 | 5,050 | 5,090 | 377,000 | 5,090 |
| 2014-08-11 | 5,100 | 5,120 | 5,020 | 5,050 | 445,000 | 5,050 |
| 2014-08-08 | 5,080 | 5,090 | 4,965 | 5,020 | 611,800 | 5,020 |
| 2014-08-07 | 5,060 | 5,100 | 5,020 | 5,090 | 359,800 | 5,090 |
| 2014-08-06 | 5,080 | 5,120 | 5,030 | 5,050 | 429,300 | 5,050 |
| 2014-08-05 | 5,120 | 5,130 | 5,070 | 5,080 | 324,600 | 5,080 |
| 2014-08-04 | 5,060 | 5,130 | 5,050 | 5,090 | 508,100 | 5,090 |
| 2014-08-01 | 5,080 | 5,140 | 5,050 | 5,110 | 408,500 | 5,110 |
| 2014-07-31 | 5,210 | 5,230 | 5,040 | 5,070 | 637,500 | 5,070 |
| 2014-07-30 | 5,170 | 5,220 | 5,140 | 5,180 | 302,400 | 5,180 |
| 2014-07-29 | 5,190 | 5,190 | 5,140 | 5,180 | 179,600 | 5,180 |
| 2014-07-28 | 5,160 | 5,180 | 5,120 | 5,160 | 170,600 | 5,160 |
| 2014-07-25 | 5,160 | 5,200 | 5,130 | 5,190 | 275,700 | 5,190 |
| 2014-07-24 | 5,130 | 5,170 | 5,120 | 5,150 | 236,200 | 5,150 |
| 2014-07-23 | 5,180 | 5,190 | 5,090 | 5,100 | 436,400 | 5,100 |
| 2014-07-22 | 5,170 | 5,180 | 5,140 | 5,180 | 251,900 | 5,180 |
| 2014-07-18 | 5,100 | 5,150 | 5,050 | 5,130 | 446,200 | 5,130 |
| 2014-07-17 | 5,280 | 5,280 | 5,190 | 5,190 | 480,600 | 5,190 |
| 2014-07-16 | 5,330 | 5,350 | 5,250 | 5,270 | 330,200 | 5,270 |
| 2014-07-15 | 5,330 | 5,370 | 5,300 | 5,310 | 321,900 | 5,310 |
| 2014-07-14 | 5,230 | 5,340 | 5,220 | 5,320 | 416,500 | 5,320 |
| 2014-07-11 | 5,170 | 5,230 | 5,170 | 5,210 | 327,700 | 5,210 |
| 2014-07-10 | 5,310 | 5,320 | 5,230 | 5,250 | 301,400 | 5,250 |
| 2014-07-09 | 5,300 | 5,340 | 5,280 | 5,320 | 220,500 | 5,320 |
| 2014-07-08 | 5,350 | 5,390 | 5,310 | 5,360 | 510,700 | 5,360 |
| 2014-07-07 | 5,400 | 5,440 | 5,370 | 5,370 | 289,300 | 5,370 |
| 2014-07-04 | 5,430 | 5,440 | 5,380 | 5,420 | 289,800 | 5,420 |
| 2014-07-03 | 5,380 | 5,390 | 5,330 | 5,380 | 278,500 | 5,380 |
| 2014-07-02 | 5,350 | 5,380 | 5,320 | 5,370 | 597,600 | 5,370 |
| 2014-07-01 | 5,260 | 5,350 | 5,250 | 5,330 | 730,500 | 5,330 |
| 2014-06-30 | 5,170 | 5,240 | 5,130 | 5,230 | 563,600 | 5,230 |
| 2014-06-27 | 5,130 | 5,160 | 5,090 | 5,130 | 567,700 | 5,130 |
| 2014-06-26 | 5,160 | 5,200 | 5,160 | 5,170 | 336,500 | 5,170 |
| 2014-06-25 | 5,120 | 5,150 | 5,100 | 5,100 | 251,400 | 5,100 |
| 2014-06-24 | 5,120 | 5,180 | 5,060 | 5,160 | 402,800 | 5,160 |
| 2014-06-23 | 5,150 | 5,170 | 5,120 | 5,130 | 270,200 | 5,130 |
| 2014-06-20 | 5,110 | 5,150 | 5,100 | 5,140 | 498,400 | 5,140 |
| 2014-06-19 | 5,060 | 5,150 | 5,020 | 5,120 | 464,300 | 5,120 |
| 2014-06-18 | 5,020 | 5,050 | 5,020 | 5,030 | 225,900 | 5,030 |
| 2014-06-17 | 4,960 | 5,020 | 4,940 | 5,000 | 317,300 | 5,000 |
| 2014-06-16 | 4,940 | 4,955 | 4,910 | 4,930 | 246,500 | 4,930 |
| 2014-06-13 | 4,925 | 4,960 | 4,880 | 4,945 | 533,200 | 4,945 |
| 2014-06-12 | 4,940 | 4,940 | 4,885 | 4,925 | 396,900 | 4,925 |
| 2014-06-11 | 4,940 | 4,985 | 4,930 | 4,980 | 368,600 | 4,980 |
| 2014-06-10 | 4,910 | 4,975 | 4,910 | 4,940 | 355,200 | 4,940 |
| 2014-06-09 | 4,940 | 4,985 | 4,905 | 4,905 | 351,900 | 4,905 |
| 2014-06-06 | 4,935 | 4,945 | 4,865 | 4,895 | 307,600 | 4,895 |
| 2014-06-05 | 4,905 | 4,960 | 4,895 | 4,915 | 422,700 | 4,915 |
| 2014-06-04 | 4,865 | 4,940 | 4,850 | 4,940 | 618,700 | 4,940 |
| 2014-06-03 | 4,860 | 4,890 | 4,830 | 4,855 | 298,200 | 4,855 |
| 2014-06-02 | 4,780 | 4,860 | 4,765 | 4,810 | 322,000 | 4,810 |
| 2014-05-30 | 4,740 | 4,780 | 4,730 | 4,730 | 538,200 | 4,730 |
| 2014-05-29 | 4,655 | 4,770 | 4,655 | 4,740 | 275,100 | 4,740 |
| 2014-05-28 | 4,705 | 4,725 | 4,675 | 4,680 | 336,600 | 4,680 |
| 2014-05-27 | 4,715 | 4,775 | 4,705 | 4,705 | 285,400 | 4,705 |
| 2014-05-26 | 4,700 | 4,700 | 4,660 | 4,695 | 295,400 | 4,695 |
| 2014-05-23 | 4,565 | 4,655 | 4,560 | 4,630 | 454,000 | 4,630 |
| 2014-05-22 | 4,485 | 4,550 | 4,465 | 4,525 | 370,400 | 4,525 |
| 2014-05-21 | 4,385 | 4,430 | 4,380 | 4,415 | 521,000 | 4,415 |
| 2014-05-20 | 4,470 | 4,490 | 4,420 | 4,435 | 579,900 | 4,435 |
| 2014-05-19 | 4,505 | 4,520 | 4,465 | 4,465 | 469,300 | 4,465 |
| 2014-05-16 | 4,450 | 4,525 | 4,420 | 4,515 | 568,100 | 4,515 |
| 2014-05-15 | 4,580 | 4,590 | 4,510 | 4,545 | 390,000 | 4,545 |
| 2014-05-14 | 4,530 | 4,605 | 4,530 | 4,605 | 443,500 | 4,605 |
| 2014-05-13 | 4,565 | 4,590 | 4,515 | 4,545 | 592,800 | 4,545 |
| 2014-05-12 | 4,500 | 4,535 | 4,485 | 4,485 | 367,400 | 4,485 |
| 2014-05-09 | 4,505 | 4,565 | 4,480 | 4,520 | 675,000 | 4,520 |
| 2014-05-08 | 4,485 | 4,530 | 4,465 | 4,515 | 551,700 | 4,515 |
| 2014-05-07 | 4,600 | 4,635 | 4,450 | 4,450 | 1,073,100 | 4,450 |
| 2014-05-02 | 4,735 | 4,735 | 4,695 | 4,715 | 264,600 | 4,715 |
| 2014-05-01 | 4,735 | 4,780 | 4,690 | 4,760 | 526,800 | 4,760 |
| 2014-04-30 | 4,810 | 4,840 | 4,710 | 4,710 | 473,100 | 4,710 |
| 2014-04-28 | 4,750 | 4,790 | 4,720 | 4,765 | 447,000 | 4,765 |
| 2014-04-25 | 4,640 | 4,895 | 4,635 | 4,820 | 761,700 | 4,820 |
| 2014-04-24 | 4,700 | 4,710 | 4,620 | 4,635 | 330,700 | 4,635 |
| 2014-04-23 | 4,710 | 4,730 | 4,685 | 4,710 | 374,100 | 4,710 |
| 2014-04-22 | 4,665 | 4,745 | 4,635 | 4,675 | 425,900 | 4,675 |
| 2014-04-21 | 4,665 | 4,710 | 4,630 | 4,650 | 246,100 | 4,650 |
| 2014-04-18 | 4,655 | 4,680 | 4,620 | 4,665 | 293,100 | 4,665 |
| 2014-04-17 | 4,615 | 4,665 | 4,585 | 4,620 | 515,400 | 4,620 |
| 2014-04-16 | 4,560 | 4,615 | 4,535 | 4,615 | 462,600 | 4,615 |
| 2014-04-15 | 4,590 | 4,590 | 4,515 | 4,515 | 414,400 | 4,515 |
| 2014-04-14 | 4,490 | 4,605 | 4,490 | 4,550 | 598,100 | 4,550 |
| 2014-04-11 | 4,490 | 4,545 | 4,455 | 4,505 | 572,800 | 4,505 |
| 2014-04-10 | 4,655 | 4,665 | 4,545 | 4,570 | 585,500 | 4,570 |
| 2014-04-09 | 4,640 | 4,695 | 4,555 | 4,605 | 986,500 | 4,605 |
| 2014-04-08 | 4,810 | 4,820 | 4,745 | 4,750 | 379,300 | 4,750 |
| 2014-04-07 | 4,850 | 4,905 | 4,845 | 4,855 | 444,600 | 4,855 |
| 2014-04-04 | 4,890 | 4,925 | 4,880 | 4,905 | 426,300 | 4,905 |
| 2014-04-03 | 4,930 | 4,940 | 4,860 | 4,915 | 752,200 | 4,915 |
| 2014-04-02 | 4,935 | 4,970 | 4,900 | 4,900 | 622,400 | 4,900 |
| 2014-04-01 | 4,960 | 4,960 | 4,875 | 4,900 | 762,800 | 4,900 |
| 2014-03-31 | 4,865 | 4,975 | 4,845 | 4,960 | 850,300 | 4,960 |
| 2014-03-28 | 4,795 | 4,805 | 4,705 | 4,800 | 704,300 | 4,800 |
| 2014-03-27 | 4,780 | 4,815 | 4,705 | 4,800 | 1,014,100 | 4,800 |
| 2014-03-26 | 4,695 | 4,795 | 4,690 | 4,790 | 948,900 | 4,790 |
| 2014-03-25 | 4,585 | 4,700 | 4,570 | 4,660 | 804,700 | 4,660 |
| 2014-03-24 | 4,600 | 4,685 | 4,565 | 4,595 | 1,182,500 | 4,595 |
| 2014-03-20 | 4,645 | 4,680 | 4,535 | 4,550 | 1,268,500 | 4,550 |
| 2014-03-19 | 4,630 | 4,680 | 4,595 | 4,595 | 906,200 | 4,595 |
| 2014-03-18 | 4,600 | 4,650 | 4,575 | 4,580 | 876,400 | 4,580 |
| 2014-03-17 | 4,500 | 4,535 | 4,440 | 4,460 | 345,900 | 4,460 |
| 2014-03-14 | 4,630 | 4,645 | 4,525 | 4,535 | 1,305,000 | 4,535 |
| 2014-03-13 | 4,645 | 4,715 | 4,645 | 4,675 | 311,900 | 4,675 |
| 2014-03-12 | 4,710 | 4,720 | 4,655 | 4,660 | 614,000 | 4,660 |
| 2014-03-11 | 4,790 | 4,815 | 4,765 | 4,805 | 358,000 | 4,805 |
| 2014-03-10 | 4,800 | 4,800 | 4,725 | 4,775 | 359,400 | 4,775 |
| 2014-03-07 | 4,810 | 4,850 | 4,795 | 4,820 | 343,500 | 4,820 |
| 2014-03-06 | 4,725 | 4,750 | 4,685 | 4,745 | 660,100 | 4,745 |
| 2014-03-05 | 4,755 | 4,775 | 4,700 | 4,740 | 599,000 | 4,740 |
| 2014-03-04 | 4,600 | 4,655 | 4,575 | 4,635 | 530,500 | 4,635 |
| 2014-03-03 | 4,630 | 4,660 | 4,560 | 4,655 | 708,700 | 4,655 |
| 2014-02-28 | 4,710 | 4,720 | 4,660 | 4,700 | 756,100 | 4,700 |
| 2014-02-27 | 4,770 | 4,790 | 4,715 | 4,740 | 757,000 | 4,740 |
| 2014-02-26 | 4,810 | 4,855 | 4,795 | 4,795 | 427,500 | 4,795 |
| 2014-02-25 | 4,915 | 4,935 | 4,860 | 4,880 | 409,800 | 4,880 |
| 2014-02-24 | 4,945 | 5,040 | 4,825 | 4,880 | 612,400 | 4,880 |
| 2014-02-21 | 4,760 | 4,895 | 4,740 | 4,885 | 764,100 | 4,885 |
| 2014-02-20 | 4,715 | 4,740 | 4,660 | 4,695 | 396,500 | 4,695 |
| 2014-02-19 | 4,785 | 4,820 | 4,710 | 4,735 | 501,200 | 4,735 |
| 2014-02-18 | 4,740 | 4,850 | 4,705 | 4,835 | 495,400 | 4,835 |
| 2014-02-17 | 4,700 | 4,740 | 4,645 | 4,740 | 510,000 | 4,740 |
| 2014-02-14 | 4,765 | 4,785 | 4,650 | 4,700 | 830,800 | 4,700 |
| 2014-02-13 | 4,820 | 4,835 | 4,735 | 4,755 | 515,800 | 4,755 |
| 2014-02-12 | 4,750 | 4,830 | 4,725 | 4,805 | 681,200 | 4,805 |
| 2014-02-10 | 4,700 | 4,740 | 4,600 | 4,655 | 726,500 | 4,655 |
| 2014-02-07 | 4,565 | 4,655 | 4,530 | 4,645 | 579,600 | 4,645 |
| 2014-02-06 | 4,595 | 4,600 | 4,495 | 4,495 | 1,076,500 | 4,495 |
| 2014-02-05 | 4,500 | 4,625 | 4,500 | 4,595 | 1,193,800 | 4,595 |
| 2014-02-04 | 4,480 | 4,530 | 4,405 | 4,415 | 924,400 | 4,415 |
| 2014-02-03 | 4,750 | 4,860 | 4,620 | 4,630 | 852,000 | 4,630 |
| 2014-01-31 | 4,795 | 4,825 | 4,725 | 4,745 | 504,700 | 4,745 |
| 2014-01-30 | 4,785 | 4,795 | 4,725 | 4,760 | 658,800 | 4,760 |
| 2014-01-29 | 4,860 | 4,930 | 4,825 | 4,925 | 944,600 | 4,925 |
| 2014-01-28 | 4,765 | 4,850 | 4,710 | 4,790 | 1,295,400 | 4,790 |
| 2014-01-27 | 4,745 | 4,810 | 4,735 | 4,770 | 699,100 | 4,770 |
| 2014-01-24 | 4,935 | 4,940 | 4,865 | 4,885 | 787,900 | 4,885 |
| 2014-01-23 | 5,060 | 5,080 | 5,000 | 5,000 | 418,600 | 5,000 |
| 2014-01-22 | 5,080 | 5,100 | 5,010 | 5,020 | 739,800 | 5,020 |
| 2014-01-21 | 5,080 | 5,160 | 5,060 | 5,110 | 608,400 | 5,110 |
| 2014-01-20 | 5,100 | 5,240 | 5,010 | 5,040 | 866,400 | 5,040 |
| 2014-01-17 | 4,905 | 5,050 | 4,890 | 5,050 | 1,204,200 | 5,050 |
| 2014-01-16 | 4,850 | 4,940 | 4,825 | 4,855 | 510,800 | 4,855 |
| 2014-01-15 | 4,780 | 4,820 | 4,755 | 4,820 | 597,700 | 4,820 |
| 2014-01-14 | 4,715 | 4,745 | 4,660 | 4,675 | 951,500 | 4,675 |
| 2014-01-10 | 4,700 | 4,785 | 4,700 | 4,780 | 598,700 | 4,780 |
| 2014-01-09 | 4,780 | 4,785 | 4,685 | 4,705 | 518,200 | 4,705 |
| 2014-01-08 | 4,720 | 4,800 | 4,710 | 4,780 | 581,100 | 4,780 |
| 2014-01-07 | 4,700 | 4,730 | 4,670 | 4,695 | 785,400 | 4,695 |
| 2014-01-06 | 4,745 | 4,785 | 4,710 | 4,725 | 956,200 | 4,725 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株