6395 (株)タダノ 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 | 1,517 | 1,518 | 1,498 | 1,502 | 527,000 | 1,502 |
| 2014-12-29 | 1,542 | 1,550 | 1,493 | 1,517 | 846,000 | 1,517 |
| 2014-12-26 | 1,531 | 1,555 | 1,531 | 1,542 | 552,000 | 1,542 |
| 2014-12-25 | 1,538 | 1,538 | 1,509 | 1,530 | 558,000 | 1,530 |
| 2014-12-24 | 1,531 | 1,542 | 1,515 | 1,537 | 1,191,000 | 1,537 |
| 2014-12-22 | 1,500 | 1,501 | 1,475 | 1,493 | 1,077,000 | 1,493 |
| 2014-12-19 | 1,481 | 1,482 | 1,451 | 1,479 | 1,120,000 | 1,479 |
| 2014-12-18 | 1,450 | 1,482 | 1,446 | 1,450 | 1,274,000 | 1,450 |
| 2014-12-17 | 1,450 | 1,457 | 1,429 | 1,431 | 1,479,000 | 1,431 |
| 2014-12-16 | 1,544 | 1,545 | 1,450 | 1,462 | 2,072,000 | 1,462 |
| 2014-12-15 | 1,585 | 1,586 | 1,563 | 1,566 | 740,000 | 1,566 |
| 2014-12-12 | 1,574 | 1,624 | 1,572 | 1,600 | 1,186,000 | 1,600 |
| 2014-12-11 | 1,553 | 1,566 | 1,541 | 1,562 | 864,000 | 1,562 |
| 2014-12-10 | 1,611 | 1,611 | 1,572 | 1,579 | 882,000 | 1,579 |
| 2014-12-09 | 1,646 | 1,649 | 1,617 | 1,618 | 735,000 | 1,618 |
| 2014-12-08 | 1,675 | 1,677 | 1,659 | 1,661 | 590,000 | 1,661 |
| 2014-12-05 | 1,638 | 1,661 | 1,626 | 1,653 | 914,000 | 1,653 |
| 2014-12-04 | 1,623 | 1,637 | 1,605 | 1,620 | 1,811,000 | 1,620 |
| 2014-12-03 | 1,660 | 1,665 | 1,601 | 1,623 | 1,997,000 | 1,623 |
| 2014-12-02 | 1,700 | 1,704 | 1,675 | 1,685 | 843,000 | 1,685 |
| 2014-12-01 | 1,736 | 1,745 | 1,694 | 1,703 | 1,027,000 | 1,703 |
| 2014-11-28 | 1,700 | 1,735 | 1,690 | 1,734 | 1,525,000 | 1,734 |
| 2014-11-27 | 1,708 | 1,708 | 1,684 | 1,696 | 504,000 | 1,696 |
| 2014-11-26 | 1,705 | 1,725 | 1,703 | 1,708 | 687,000 | 1,708 |
| 2014-11-25 | 1,702 | 1,717 | 1,688 | 1,714 | 977,000 | 1,714 |
| 2014-11-21 | 1,668 | 1,683 | 1,661 | 1,680 | 818,000 | 1,680 |
| 2014-11-20 | 1,678 | 1,684 | 1,652 | 1,669 | 885,000 | 1,669 |
| 2014-11-19 | 1,644 | 1,670 | 1,644 | 1,669 | 1,224,000 | 1,669 |
| 2014-11-18 | 1,596 | 1,629 | 1,593 | 1,626 | 1,072,000 | 1,626 |
| 2014-11-17 | 1,590 | 1,595 | 1,567 | 1,571 | 1,305,000 | 1,571 |
| 2014-11-14 | 1,620 | 1,620 | 1,558 | 1,574 | 2,390,000 | 1,574 |
| 2014-11-13 | 1,652 | 1,656 | 1,616 | 1,620 | 1,494,000 | 1,620 |
| 2014-11-12 | 1,666 | 1,675 | 1,630 | 1,634 | 1,266,000 | 1,634 |
| 2014-11-11 | 1,697 | 1,710 | 1,653 | 1,658 | 1,197,000 | 1,658 |
| 2014-11-10 | 1,653 | 1,678 | 1,651 | 1,671 | 746,000 | 1,671 |
| 2014-11-07 | 1,659 | 1,673 | 1,638 | 1,650 | 2,130,000 | 1,650 |
| 2014-11-06 | 1,741 | 1,765 | 1,688 | 1,688 | 1,476,000 | 1,688 |
| 2014-11-05 | 1,760 | 1,770 | 1,744 | 1,751 | 1,830,000 | 1,751 |
| 2014-11-04 | 1,750 | 1,779 | 1,727 | 1,765 | 2,121,000 | 1,765 |
| 2014-10-31 | 1,680 | 1,687 | 1,612 | 1,637 | 2,986,000 | 1,637 |
| 2014-10-30 | 1,669 | 1,688 | 1,650 | 1,667 | 1,409,000 | 1,667 |
| 2014-10-29 | 1,637 | 1,668 | 1,637 | 1,652 | 926,000 | 1,652 |
| 2014-10-28 | 1,614 | 1,614 | 1,581 | 1,599 | 1,163,000 | 1,599 |
| 2014-10-27 | 1,637 | 1,640 | 1,616 | 1,620 | 978,000 | 1,620 |
| 2014-10-24 | 1,659 | 1,667 | 1,623 | 1,637 | 734,000 | 1,637 |
| 2014-10-23 | 1,653 | 1,656 | 1,630 | 1,635 | 782,000 | 1,635 |
| 2014-10-22 | 1,657 | 1,668 | 1,614 | 1,648 | 1,195,000 | 1,648 |
| 2014-10-21 | 1,685 | 1,685 | 1,605 | 1,609 | 1,435,000 | 1,609 |
| 2014-10-20 | 1,702 | 1,711 | 1,659 | 1,688 | 1,532,000 | 1,688 |
| 2014-10-17 | 1,664 | 1,747 | 1,625 | 1,635 | 3,626,000 | 1,635 |
| 2014-10-16 | 1,617 | 1,632 | 1,582 | 1,585 | 1,969,000 | 1,585 |
| 2014-10-15 | 1,648 | 1,688 | 1,622 | 1,683 | 1,548,000 | 1,683 |
| 2014-10-14 | 1,667 | 1,696 | 1,635 | 1,651 | 1,794,000 | 1,651 |
| 2014-10-10 | 1,728 | 1,766 | 1,715 | 1,732 | 888,000 | 1,732 |
| 2014-10-09 | 1,858 | 1,868 | 1,787 | 1,793 | 451,000 | 1,793 |
| 2014-10-08 | 1,820 | 1,857 | 1,809 | 1,832 | 713,000 | 1,832 |
| 2014-10-07 | 1,932 | 1,934 | 1,853 | 1,860 | 1,432,000 | 1,860 |
| 2014-10-06 | 1,943 | 1,970 | 1,936 | 1,960 | 475,000 | 1,960 |
| 2014-10-03 | 1,915 | 1,939 | 1,915 | 1,928 | 636,000 | 1,928 |
| 2014-10-02 | 1,965 | 1,965 | 1,920 | 1,929 | 647,000 | 1,929 |
| 2014-10-01 | 2,010 | 2,016 | 1,990 | 1,995 | 638,000 | 1,995 |
| 2014-09-30 | 2,010 | 2,025 | 1,995 | 2,019 | 924,000 | 2,019 |
| 2014-09-29 | 2,000 | 2,030 | 1,990 | 2,015 | 675,000 | 2,015 |
| 2014-09-26 | 1,932 | 1,995 | 1,932 | 1,986 | 527,000 | 1,986 |
| 2014-09-25 | 1,998 | 1,998 | 1,961 | 1,982 | 913,000 | 1,982 |
| 2014-09-24 | 1,960 | 2,004 | 1,958 | 1,974 | 801,000 | 1,974 |
| 2014-09-22 | 1,969 | 1,993 | 1,964 | 1,989 | 851,000 | 1,989 |
| 2014-09-19 | 1,920 | 1,978 | 1,906 | 1,974 | 2,941,000 | 1,974 |
| 2014-09-18 | 1,922 | 1,943 | 1,909 | 1,930 | 1,012,000 | 1,930 |
| 2014-09-17 | 1,904 | 1,908 | 1,836 | 1,899 | 2,419,000 | 1,899 |
| 2014-09-16 | 1,976 | 1,983 | 1,893 | 1,913 | 2,256,000 | 1,913 |
| 2014-09-12 | 2,010 | 2,017 | 1,986 | 1,995 | 603,000 | 1,995 |
| 2014-09-11 | 1,980 | 2,009 | 1,980 | 2,000 | 816,000 | 2,000 |
| 2014-09-10 | 1,935 | 1,972 | 1,935 | 1,967 | 609,000 | 1,967 |
| 2014-09-09 | 1,911 | 1,950 | 1,911 | 1,935 | 555,000 | 1,935 |
| 2014-09-08 | 1,900 | 1,922 | 1,900 | 1,909 | 595,000 | 1,909 |
| 2014-09-05 | 1,922 | 1,926 | 1,897 | 1,909 | 357,000 | 1,909 |
| 2014-09-04 | 1,961 | 1,963 | 1,919 | 1,922 | 649,000 | 1,922 |
| 2014-09-03 | 1,953 | 1,981 | 1,953 | 1,964 | 859,000 | 1,964 |
| 2014-09-02 | 1,895 | 1,962 | 1,894 | 1,953 | 981,000 | 1,953 |
| 2014-09-01 | 1,858 | 1,890 | 1,848 | 1,888 | 357,000 | 1,888 |
| 2014-08-29 | 1,888 | 1,888 | 1,861 | 1,870 | 576,000 | 1,870 |
| 2014-08-28 | 1,837 | 1,886 | 1,836 | 1,884 | 810,000 | 1,884 |
| 2014-08-27 | 1,829 | 1,849 | 1,829 | 1,840 | 509,000 | 1,840 |
| 2014-08-26 | 1,856 | 1,856 | 1,813 | 1,828 | 738,000 | 1,828 |
| 2014-08-25 | 1,864 | 1,867 | 1,843 | 1,861 | 703,000 | 1,861 |
| 2014-08-22 | 1,878 | 1,886 | 1,828 | 1,845 | 917,000 | 1,845 |
| 2014-08-21 | 1,883 | 1,894 | 1,864 | 1,890 | 401,000 | 1,890 |
| 2014-08-20 | 1,893 | 1,898 | 1,870 | 1,882 | 226,000 | 1,882 |
| 2014-08-19 | 1,900 | 1,918 | 1,875 | 1,887 | 541,000 | 1,887 |
| 2014-08-18 | 1,880 | 1,888 | 1,869 | 1,875 | 410,000 | 1,875 |
| 2014-08-15 | 1,889 | 1,892 | 1,866 | 1,880 | 988,000 | 1,880 |
| 2014-08-14 | 1,925 | 1,949 | 1,891 | 1,896 | 1,273,000 | 1,896 |
| 2014-08-13 | 1,888 | 1,970 | 1,888 | 1,964 | 2,114,000 | 1,964 |
| 2014-08-12 | 1,830 | 1,883 | 1,830 | 1,875 | 1,214,000 | 1,875 |
| 2014-08-11 | 1,794 | 1,828 | 1,739 | 1,824 | 1,136,000 | 1,824 |
| 2014-08-08 | 1,765 | 1,770 | 1,704 | 1,714 | 606,000 | 1,714 |
| 2014-08-07 | 1,738 | 1,763 | 1,714 | 1,763 | 459,000 | 1,763 |
| 2014-08-06 | 1,720 | 1,733 | 1,716 | 1,723 | 274,000 | 1,723 |
| 2014-08-05 | 1,756 | 1,760 | 1,728 | 1,733 | 398,000 | 1,733 |
| 2014-08-04 | 1,765 | 1,765 | 1,743 | 1,755 | 573,000 | 1,755 |
| 2014-08-01 | 1,791 | 1,794 | 1,767 | 1,778 | 630,000 | 1,778 |
| 2014-07-31 | 1,698 | 1,815 | 1,696 | 1,812 | 2,179,000 | 1,812 |
| 2014-07-30 | 1,698 | 1,725 | 1,670 | 1,720 | 871,000 | 1,720 |
| 2014-07-29 | 1,690 | 1,698 | 1,676 | 1,688 | 353,000 | 1,688 |
| 2014-07-28 | 1,630 | 1,687 | 1,628 | 1,685 | 1,024,000 | 1,685 |
| 2014-07-25 | 1,694 | 1,694 | 1,629 | 1,641 | 1,224,000 | 1,641 |
| 2014-07-24 | 1,692 | 1,714 | 1,690 | 1,695 | 416,000 | 1,695 |
| 2014-07-23 | 1,706 | 1,729 | 1,694 | 1,700 | 518,000 | 1,700 |
| 2014-07-22 | 1,687 | 1,706 | 1,687 | 1,696 | 375,000 | 1,696 |
| 2014-07-18 | 1,689 | 1,694 | 1,672 | 1,687 | 382,000 | 1,687 |
| 2014-07-17 | 1,725 | 1,745 | 1,717 | 1,722 | 246,000 | 1,722 |
| 2014-07-16 | 1,730 | 1,739 | 1,723 | 1,726 | 226,000 | 1,726 |
| 2014-07-15 | 1,713 | 1,742 | 1,713 | 1,724 | 272,000 | 1,724 |
| 2014-07-14 | 1,694 | 1,731 | 1,689 | 1,723 | 327,000 | 1,723 |
| 2014-07-11 | 1,670 | 1,708 | 1,667 | 1,704 | 464,000 | 1,704 |
| 2014-07-10 | 1,736 | 1,736 | 1,689 | 1,689 | 344,000 | 1,689 |
| 2014-07-09 | 1,685 | 1,721 | 1,679 | 1,713 | 343,000 | 1,713 |
| 2014-07-08 | 1,698 | 1,718 | 1,681 | 1,695 | 362,000 | 1,695 |
| 2014-07-07 | 1,729 | 1,729 | 1,708 | 1,708 | 285,000 | 1,708 |
| 2014-07-04 | 1,725 | 1,750 | 1,716 | 1,729 | 497,000 | 1,729 |
| 2014-07-03 | 1,721 | 1,732 | 1,706 | 1,722 | 354,000 | 1,722 |
| 2014-07-02 | 1,760 | 1,760 | 1,709 | 1,710 | 519,000 | 1,710 |
| 2014-07-01 | 1,689 | 1,732 | 1,680 | 1,730 | 606,000 | 1,730 |
| 2014-06-30 | 1,683 | 1,686 | 1,659 | 1,685 | 503,000 | 1,685 |
| 2014-06-27 | 1,683 | 1,709 | 1,674 | 1,683 | 1,187,000 | 1,683 |
| 2014-06-26 | 1,676 | 1,692 | 1,673 | 1,679 | 371,000 | 1,679 |
| 2014-06-25 | 1,682 | 1,693 | 1,668 | 1,678 | 598,000 | 1,678 |
| 2014-06-24 | 1,680 | 1,711 | 1,675 | 1,702 | 1,128,000 | 1,702 |
| 2014-06-23 | 1,648 | 1,702 | 1,648 | 1,682 | 1,063,000 | 1,682 |
| 2014-06-20 | 1,628 | 1,649 | 1,614 | 1,647 | 946,000 | 1,647 |
| 2014-06-19 | 1,602 | 1,628 | 1,590 | 1,625 | 878,000 | 1,625 |
| 2014-06-18 | 1,628 | 1,628 | 1,592 | 1,608 | 1,055,000 | 1,608 |
| 2014-06-17 | 1,615 | 1,623 | 1,606 | 1,611 | 540,000 | 1,611 |
| 2014-06-16 | 1,630 | 1,631 | 1,607 | 1,615 | 334,000 | 1,615 |
| 2014-06-13 | 1,618 | 1,623 | 1,595 | 1,617 | 980,000 | 1,617 |
| 2014-06-12 | 1,637 | 1,653 | 1,630 | 1,643 | 516,000 | 1,643 |
| 2014-06-11 | 1,622 | 1,650 | 1,606 | 1,648 | 886,000 | 1,648 |
| 2014-06-10 | 1,610 | 1,630 | 1,594 | 1,599 | 660,000 | 1,599 |
| 2014-06-09 | 1,641 | 1,643 | 1,606 | 1,620 | 765,000 | 1,620 |
| 2014-06-06 | 1,571 | 1,662 | 1,565 | 1,646 | 1,895,000 | 1,646 |
| 2014-06-05 | 1,552 | 1,567 | 1,535 | 1,553 | 584,000 | 1,553 |
| 2014-06-04 | 1,555 | 1,571 | 1,541 | 1,554 | 689,000 | 1,554 |
| 2014-06-03 | 1,571 | 1,580 | 1,552 | 1,553 | 898,000 | 1,553 |
| 2014-06-02 | 1,548 | 1,572 | 1,539 | 1,568 | 1,346,000 | 1,568 |
| 2014-05-30 | 1,500 | 1,549 | 1,500 | 1,539 | 1,938,000 | 1,539 |
| 2014-05-29 | 1,454 | 1,492 | 1,451 | 1,488 | 768,000 | 1,488 |
| 2014-05-28 | 1,465 | 1,466 | 1,440 | 1,456 | 714,000 | 1,456 |
| 2014-05-27 | 1,480 | 1,487 | 1,460 | 1,462 | 768,000 | 1,462 |
| 2014-05-26 | 1,460 | 1,485 | 1,442 | 1,483 | 839,000 | 1,483 |
| 2014-05-23 | 1,428 | 1,455 | 1,421 | 1,449 | 776,000 | 1,449 |
| 2014-05-22 | 1,425 | 1,430 | 1,399 | 1,421 | 594,000 | 1,421 |
| 2014-05-21 | 1,411 | 1,423 | 1,400 | 1,422 | 628,000 | 1,422 |
| 2014-05-20 | 1,447 | 1,447 | 1,414 | 1,424 | 584,000 | 1,424 |
| 2014-05-19 | 1,420 | 1,457 | 1,420 | 1,444 | 839,000 | 1,444 |
| 2014-05-16 | 1,410 | 1,420 | 1,399 | 1,417 | 310,000 | 1,417 |
| 2014-05-15 | 1,430 | 1,441 | 1,418 | 1,435 | 409,000 | 1,435 |
| 2014-05-14 | 1,409 | 1,435 | 1,405 | 1,431 | 331,000 | 1,431 |
| 2014-05-13 | 1,441 | 1,447 | 1,414 | 1,420 | 522,000 | 1,420 |
| 2014-05-12 | 1,434 | 1,443 | 1,414 | 1,417 | 376,000 | 1,417 |
| 2014-05-09 | 1,436 | 1,455 | 1,434 | 1,437 | 404,000 | 1,437 |
| 2014-05-08 | 1,422 | 1,449 | 1,422 | 1,436 | 685,000 | 1,436 |
| 2014-05-07 | 1,441 | 1,441 | 1,410 | 1,412 | 584,000 | 1,412 |
| 2014-05-02 | 1,446 | 1,452 | 1,424 | 1,442 | 627,000 | 1,442 |
| 2014-05-01 | 1,445 | 1,463 | 1,440 | 1,446 | 1,346,000 | 1,446 |
| 2014-04-30 | 1,440 | 1,468 | 1,413 | 1,446 | 3,224,000 | 1,446 |
| 2014-04-28 | 1,324 | 1,352 | 1,311 | 1,351 | 495,000 | 1,351 |
| 2014-04-25 | 1,346 | 1,360 | 1,332 | 1,346 | 507,000 | 1,346 |
| 2014-04-24 | 1,285 | 1,358 | 1,285 | 1,340 | 1,051,000 | 1,340 |
| 2014-04-23 | 1,270 | 1,280 | 1,255 | 1,274 | 432,000 | 1,274 |
| 2014-04-22 | 1,279 | 1,293 | 1,260 | 1,264 | 317,000 | 1,264 |
| 2014-04-21 | 1,296 | 1,296 | 1,270 | 1,273 | 273,000 | 1,273 |
| 2014-04-18 | 1,271 | 1,279 | 1,255 | 1,278 | 492,000 | 1,278 |
| 2014-04-17 | 1,270 | 1,282 | 1,236 | 1,244 | 1,083,000 | 1,244 |
| 2014-04-16 | 1,246 | 1,274 | 1,246 | 1,270 | 413,000 | 1,270 |
| 2014-04-15 | 1,234 | 1,252 | 1,223 | 1,246 | 375,000 | 1,246 |
| 2014-04-14 | 1,234 | 1,251 | 1,226 | 1,229 | 332,000 | 1,229 |
| 2014-04-11 | 1,226 | 1,255 | 1,220 | 1,250 | 342,000 | 1,250 |
| 2014-04-10 | 1,273 | 1,284 | 1,249 | 1,254 | 462,000 | 1,254 |
| 2014-04-09 | 1,250 | 1,258 | 1,242 | 1,248 | 583,000 | 1,248 |
| 2014-04-08 | 1,285 | 1,290 | 1,270 | 1,278 | 352,000 | 1,278 |
| 2014-04-07 | 1,299 | 1,315 | 1,282 | 1,306 | 273,000 | 1,306 |
| 2014-04-04 | 1,326 | 1,328 | 1,306 | 1,313 | 399,000 | 1,313 |
| 2014-04-03 | 1,337 | 1,345 | 1,329 | 1,330 | 438,000 | 1,330 |
| 2014-04-02 | 1,353 | 1,359 | 1,328 | 1,343 | 651,000 | 1,343 |
| 2014-04-01 | 1,342 | 1,351 | 1,329 | 1,335 | 419,000 | 1,335 |
| 2014-03-31 | 1,323 | 1,343 | 1,320 | 1,342 | 807,000 | 1,342 |
| 2014-03-28 | 1,279 | 1,308 | 1,251 | 1,306 | 640,000 | 1,306 |
| 2014-03-27 | 1,263 | 1,290 | 1,238 | 1,287 | 554,000 | 1,287 |
| 2014-03-26 | 1,296 | 1,296 | 1,271 | 1,277 | 754,000 | 1,277 |
| 2014-03-25 | 1,281 | 1,330 | 1,275 | 1,298 | 783,000 | 1,298 |
| 2014-03-24 | 1,230 | 1,297 | 1,230 | 1,292 | 908,000 | 1,292 |
| 2014-03-20 | 1,271 | 1,272 | 1,230 | 1,230 | 740,000 | 1,230 |
| 2014-03-19 | 1,297 | 1,300 | 1,267 | 1,273 | 488,000 | 1,273 |
| 2014-03-18 | 1,279 | 1,285 | 1,263 | 1,274 | 402,000 | 1,274 |
| 2014-03-17 | 1,262 | 1,265 | 1,242 | 1,249 | 640,000 | 1,249 |
| 2014-03-14 | 1,285 | 1,307 | 1,280 | 1,280 | 711,000 | 1,280 |
| 2014-03-13 | 1,340 | 1,348 | 1,328 | 1,330 | 264,000 | 1,330 |
| 2014-03-12 | 1,368 | 1,368 | 1,340 | 1,348 | 412,000 | 1,348 |
| 2014-03-11 | 1,399 | 1,410 | 1,354 | 1,368 | 629,000 | 1,368 |
| 2014-03-10 | 1,373 | 1,408 | 1,361 | 1,389 | 1,201,000 | 1,389 |
| 2014-03-07 | 1,329 | 1,364 | 1,327 | 1,355 | 1,344,000 | 1,355 |
| 2014-03-06 | 1,304 | 1,306 | 1,288 | 1,299 | 801,000 | 1,299 |
| 2014-03-05 | 1,329 | 1,341 | 1,316 | 1,318 | 708,000 | 1,318 |
| 2014-03-04 | 1,290 | 1,311 | 1,279 | 1,308 | 452,000 | 1,308 |
| 2014-03-03 | 1,292 | 1,300 | 1,271 | 1,297 | 367,000 | 1,297 |
| 2014-02-28 | 1,293 | 1,326 | 1,286 | 1,319 | 1,158,000 | 1,319 |
| 2014-02-27 | 1,306 | 1,307 | 1,272 | 1,285 | 1,024,000 | 1,285 |
| 2014-02-26 | 1,315 | 1,327 | 1,303 | 1,304 | 829,000 | 1,304 |
| 2014-02-25 | 1,328 | 1,349 | 1,325 | 1,336 | 409,000 | 1,336 |
| 2014-02-24 | 1,330 | 1,352 | 1,319 | 1,342 | 403,000 | 1,342 |
| 2014-02-21 | 1,322 | 1,345 | 1,322 | 1,337 | 441,000 | 1,337 |
| 2014-02-20 | 1,350 | 1,359 | 1,321 | 1,322 | 560,000 | 1,322 |
| 2014-02-19 | 1,338 | 1,374 | 1,332 | 1,371 | 549,000 | 1,371 |
| 2014-02-18 | 1,342 | 1,369 | 1,323 | 1,365 | 529,000 | 1,365 |
| 2014-02-17 | 1,345 | 1,367 | 1,329 | 1,342 | 877,000 | 1,342 |
| 2014-02-14 | 1,323 | 1,337 | 1,306 | 1,315 | 732,000 | 1,315 |
| 2014-02-13 | 1,340 | 1,348 | 1,326 | 1,330 | 446,000 | 1,330 |
| 2014-02-12 | 1,328 | 1,344 | 1,320 | 1,336 | 612,000 | 1,336 |
| 2014-02-10 | 1,330 | 1,335 | 1,303 | 1,312 | 773,000 | 1,312 |
| 2014-02-07 | 1,300 | 1,309 | 1,279 | 1,298 | 701,000 | 1,298 |
| 2014-02-06 | 1,280 | 1,297 | 1,271 | 1,283 | 699,000 | 1,283 |
| 2014-02-05 | 1,243 | 1,272 | 1,229 | 1,266 | 1,272,000 | 1,266 |
| 2014-02-04 | 1,232 | 1,235 | 1,200 | 1,216 | 2,267,000 | 1,216 |
| 2014-02-03 | 1,339 | 1,357 | 1,232 | 1,297 | 3,435,000 | 1,297 |
| 2014-01-31 | 1,460 | 1,477 | 1,442 | 1,459 | 921,000 | 1,459 |
| 2014-01-30 | 1,445 | 1,447 | 1,421 | 1,431 | 541,000 | 1,431 |
| 2014-01-29 | 1,441 | 1,476 | 1,441 | 1,474 | 494,000 | 1,474 |
| 2014-01-28 | 1,455 | 1,485 | 1,417 | 1,417 | 965,000 | 1,417 |
| 2014-01-27 | 1,432 | 1,481 | 1,432 | 1,461 | 1,128,000 | 1,461 |
| 2014-01-24 | 1,470 | 1,495 | 1,456 | 1,484 | 740,000 | 1,484 |
| 2014-01-23 | 1,501 | 1,518 | 1,493 | 1,493 | 988,000 | 1,493 |
| 2014-01-22 | 1,499 | 1,506 | 1,474 | 1,505 | 826,000 | 1,505 |
| 2014-01-21 | 1,493 | 1,502 | 1,485 | 1,494 | 671,000 | 1,494 |
| 2014-01-20 | 1,497 | 1,513 | 1,483 | 1,488 | 919,000 | 1,488 |
| 2014-01-17 | 1,489 | 1,498 | 1,466 | 1,483 | 1,010,000 | 1,483 |
| 2014-01-16 | 1,465 | 1,495 | 1,459 | 1,481 | 1,582,000 | 1,481 |
| 2014-01-15 | 1,423 | 1,448 | 1,415 | 1,448 | 1,036,000 | 1,448 |
| 2014-01-14 | 1,409 | 1,409 | 1,388 | 1,395 | 656,000 | 1,395 |
| 2014-01-10 | 1,429 | 1,439 | 1,406 | 1,426 | 1,015,000 | 1,426 |
| 2014-01-09 | 1,408 | 1,435 | 1,399 | 1,416 | 1,076,000 | 1,416 |
| 2014-01-08 | 1,397 | 1,410 | 1,388 | 1,410 | 536,000 | 1,410 |
| 2014-01-07 | 1,397 | 1,397 | 1,371 | 1,377 | 807,000 | 1,377 |
| 2014-01-06 | 1,410 | 1,411 | 1,382 | 1,397 | 705,000 | 1,397 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株
