6502 (株)東芝 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 | 517.8 | 518.2 | 511.3 | 512.4 | 15,706,000 | 5,124 |
| 2014-12-29 | 522.3 | 524.3 | 512.7 | 516.9 | 18,772,000 | 5,169 |
| 2014-12-26 | 516.3 | 522.8 | 515.4 | 521.4 | 14,424,000 | 5,214 |
| 2014-12-25 | 515 | 516.5 | 511.4 | 514.6 | 11,673,000 | 5,146 |
| 2014-12-24 | 518.2 | 518.2 | 512.8 | 516.8 | 17,797,000 | 5,168 |
| 2014-12-22 | 509 | 510.4 | 506 | 509.1 | 21,808,000 | 5,091 |
| 2014-12-19 | 507.4 | 510.9 | 495.1 | 503.8 | 35,253,000 | 5,038 |
| 2014-12-18 | 510 | 513.9 | 499.3 | 499.4 | 34,123,000 | 4,994 |
| 2014-12-17 | 493 | 499.7 | 490.4 | 496.1 | 20,195,000 | 4,961 |
| 2014-12-16 | 501 | 502.9 | 494.2 | 497.9 | 19,881,000 | 4,979 |
| 2014-12-15 | 507.8 | 510 | 503.2 | 506.7 | 14,815,000 | 5,067 |
| 2014-12-12 | 508.3 | 521.1 | 508.3 | 514 | 27,733,000 | 5,140 |
| 2014-12-11 | 504.5 | 512.2 | 499.5 | 508.3 | 26,008,000 | 5,083 |
| 2014-12-10 | 524.4 | 524.4 | 513.6 | 519.9 | 22,928,000 | 5,199 |
| 2014-12-09 | 529.3 | 531.8 | 525 | 526.6 | 15,106,000 | 5,266 |
| 2014-12-08 | 542 | 543.8 | 534.2 | 536.1 | 23,409,000 | 5,361 |
| 2014-12-05 | 539.1 | 540 | 532.1 | 539.9 | 18,743,000 | 5,399 |
| 2014-12-04 | 540 | 541.1 | 535 | 539.2 | 16,528,000 | 5,392 |
| 2014-12-03 | 548 | 548.5 | 535 | 537 | 28,945,000 | 5,370 |
| 2014-12-02 | 531 | 541.9 | 528.4 | 540.5 | 29,055,000 | 5,405 |
| 2014-12-01 | 528 | 536 | 527.7 | 531 | 21,713,000 | 5,310 |
| 2014-11-28 | 521.1 | 530 | 520.5 | 527.5 | 50,113,000 | 5,275 |
| 2014-11-27 | 517 | 519.5 | 513.1 | 517.5 | 33,344,000 | 5,175 |
| 2014-11-26 | 507.1 | 515 | 501.1 | 512.3 | 34,191,000 | 5,123 |
| 2014-11-25 | 507.1 | 512.5 | 506.7 | 507.2 | 25,824,000 | 5,072 |
| 2014-11-21 | 503.6 | 505 | 498.2 | 504.8 | 24,493,000 | 5,048 |
| 2014-11-20 | 500.6 | 504.7 | 498.8 | 503.1 | 25,005,000 | 5,031 |
| 2014-11-19 | 499 | 505.5 | 497.1 | 499 | 21,061,000 | 4,990 |
| 2014-11-18 | 490 | 497.5 | 489.2 | 495.2 | 23,488,000 | 4,952 |
| 2014-11-17 | 495.1 | 495.9 | 482.7 | 484.4 | 22,686,000 | 4,844 |
| 2014-11-14 | 499.5 | 499.5 | 494.2 | 498.5 | 19,592,000 | 4,985 |
| 2014-11-13 | 491.6 | 493 | 487.1 | 492.8 | 22,952,000 | 4,928 |
| 2014-11-12 | 502.4 | 504.7 | 495.6 | 496.1 | 23,826,000 | 4,961 |
| 2014-11-11 | 501 | 503.6 | 499 | 500.6 | 17,123,000 | 5,006 |
| 2014-11-10 | 495.1 | 500.4 | 493.2 | 499.8 | 14,267,000 | 4,998 |
| 2014-11-07 | 496.8 | 500.9 | 496.8 | 498.7 | 17,874,000 | 4,987 |
| 2014-11-06 | 500 | 503.1 | 492.5 | 496.2 | 25,123,000 | 4,962 |
| 2014-11-05 | 495 | 500 | 494 | 499.5 | 24,666,000 | 4,995 |
| 2014-11-04 | 505 | 509.2 | 492.5 | 492.5 | 44,422,000 | 4,925 |
| 2014-10-31 | 476 | 487.5 | 471.6 | 483.6 | 49,254,000 | 4,836 |
| 2014-10-30 | 456.6 | 463.3 | 454.8 | 462.9 | 24,487,000 | 4,629 |
| 2014-10-29 | 453.2 | 457.9 | 452.8 | 454.6 | 16,155,000 | 4,546 |
| 2014-10-28 | 450.3 | 453.2 | 447.4 | 449.7 | 10,313,000 | 4,497 |
| 2014-10-27 | 454.2 | 456.8 | 447.3 | 450.4 | 12,025,000 | 4,504 |
| 2014-10-24 | 454.4 | 458.9 | 449.5 | 450.6 | 17,732,000 | 4,506 |
| 2014-10-23 | 441.5 | 447 | 439.6 | 444.4 | 12,398,000 | 4,444 |
| 2014-10-22 | 443.3 | 446 | 439.9 | 442.7 | 15,114,000 | 4,427 |
| 2014-10-21 | 442.9 | 443.3 | 432.6 | 434.8 | 17,706,000 | 4,348 |
| 2014-10-20 | 434 | 443.1 | 432.8 | 441.4 | 25,878,000 | 4,414 |
| 2014-10-17 | 433.6 | 434.6 | 425.4 | 426.1 | 29,371,000 | 4,261 |
| 2014-10-16 | 432 | 437 | 430.2 | 433.6 | 31,524,000 | 4,336 |
| 2014-10-15 | 446 | 449 | 442.6 | 448 | 16,731,000 | 4,480 |
| 2014-10-14 | 448 | 449 | 440.1 | 444.3 | 31,950,000 | 4,443 |
| 2014-10-10 | 456.9 | 459.9 | 452.5 | 456 | 31,044,000 | 4,560 |
| 2014-10-09 | 475.5 | 479.5 | 464 | 464.7 | 30,706,000 | 4,647 |
| 2014-10-08 | 465.2 | 474.3 | 463.9 | 473.5 | 24,222,000 | 4,735 |
| 2014-10-07 | 488 | 488 | 474.4 | 475.6 | 49,520,000 | 4,756 |
| 2014-10-06 | 495 | 500.2 | 491.8 | 497.1 | 30,739,000 | 4,971 |
| 2014-10-03 | 485 | 487.9 | 480.2 | 484.3 | 27,513,000 | 4,843 |
| 2014-10-02 | 494.4 | 497.5 | 485.2 | 486.9 | 32,921,000 | 4,869 |
| 2014-10-01 | 504.1 | 511.7 | 499 | 503.4 | 36,055,000 | 5,034 |
| 2014-09-30 | 516.9 | 517.4 | 506 | 508.2 | 29,755,000 | 5,082 |
| 2014-09-29 | 515.2 | 519.5 | 512.2 | 515 | 20,863,000 | 5,150 |
| 2014-09-26 | 503.9 | 514.7 | 503.8 | 513.8 | 23,491,000 | 5,138 |
| 2014-09-25 | 507.7 | 515.2 | 507.3 | 515.2 | 35,376,000 | 5,152 |
| 2014-09-24 | 499 | 505 | 495.9 | 503.8 | 26,084,000 | 5,038 |
| 2014-09-22 | 503 | 507.4 | 501.2 | 503.4 | 26,999,000 | 5,034 |
| 2014-09-19 | 500 | 505 | 494.5 | 501.3 | 41,367,000 | 5,013 |
| 2014-09-18 | 495 | 499 | 494.5 | 494.5 | 22,912,000 | 4,945 |
| 2014-09-17 | 493.4 | 496.6 | 489.4 | 490.5 | 18,659,000 | 4,905 |
| 2014-09-16 | 491 | 494.6 | 487.5 | 491.3 | 18,282,000 | 4,913 |
| 2014-09-12 | 493 | 494.9 | 486.3 | 488.1 | 28,553,000 | 4,881 |
| 2014-09-11 | 488 | 495.6 | 487.1 | 490 | 32,135,000 | 4,900 |
| 2014-09-10 | 470.6 | 484.5 | 470 | 483.6 | 34,366,000 | 4,836 |
| 2014-09-09 | 474 | 475.8 | 471.4 | 471.4 | 18,223,000 | 4,714 |
| 2014-09-08 | 467.1 | 474 | 466.7 | 472.3 | 17,453,000 | 4,723 |
| 2014-09-05 | 462.9 | 468.2 | 461.7 | 465.3 | 18,027,000 | 4,653 |
| 2014-09-04 | 462.1 | 462.9 | 458.4 | 460.4 | 15,030,000 | 4,604 |
| 2014-09-03 | 470 | 470 | 462.5 | 463.2 | 18,838,000 | 4,632 |
| 2014-09-02 | 458.1 | 467.4 | 458.1 | 466.2 | 13,479,000 | 4,662 |
| 2014-09-01 | 459.4 | 460.1 | 456.5 | 458 | 10,963,000 | 4,580 |
| 2014-08-29 | 463.9 | 464.1 | 456.4 | 458.6 | 19,300,000 | 4,586 |
| 2014-08-28 | 463.2 | 463.3 | 459 | 461 | 13,661,000 | 4,610 |
| 2014-08-27 | 466.2 | 467.2 | 457.3 | 461.6 | 16,163,000 | 4,616 |
| 2014-08-26 | 467.8 | 470 | 465.1 | 466.2 | 9,658,000 | 4,662 |
| 2014-08-25 | 467.4 | 469.3 | 467.1 | 467.9 | 7,521,000 | 4,679 |
| 2014-08-22 | 469.1 | 470.7 | 465.5 | 466.9 | 12,071,000 | 4,669 |
| 2014-08-21 | 465.5 | 471.4 | 464.1 | 469.8 | 18,445,000 | 4,698 |
| 2014-08-20 | 460.9 | 465.1 | 460.9 | 463.8 | 15,650,000 | 4,638 |
| 2014-08-19 | 459.9 | 465.8 | 458.4 | 465.1 | 23,028,000 | 4,651 |
| 2014-08-18 | 455.5 | 459.4 | 454.9 | 456.8 | 9,127,000 | 4,568 |
| 2014-08-15 | 455.6 | 456.2 | 451.7 | 453.8 | 9,850,000 | 4,538 |
| 2014-08-14 | 457.3 | 461.1 | 455.1 | 455.5 | 10,486,000 | 4,555 |
| 2014-08-13 | 450.9 | 455.5 | 450.2 | 454.7 | 9,208,000 | 4,547 |
| 2014-08-12 | 449 | 452.9 | 448.7 | 451.4 | 7,824,000 | 4,514 |
| 2014-08-11 | 452 | 452.7 | 441.3 | 449.4 | 19,112,000 | 4,494 |
| 2014-08-08 | 449.8 | 450.3 | 443 | 446.7 | 19,673,000 | 4,467 |
| 2014-08-07 | 453.8 | 454 | 445.1 | 453.4 | 20,624,000 | 4,534 |
| 2014-08-06 | 458.5 | 463 | 453.3 | 454.8 | 21,280,000 | 4,548 |
| 2014-08-05 | 457.6 | 462.8 | 455 | 455.6 | 22,635,000 | 4,556 |
| 2014-08-04 | 455 | 460.3 | 454.3 | 455 | 21,221,000 | 4,550 |
| 2014-08-01 | 458 | 459.5 | 453.6 | 455 | 27,465,000 | 4,550 |
| 2014-07-31 | 463.9 | 465.8 | 460.3 | 462 | 21,432,000 | 4,620 |
| 2014-07-30 | 456.1 | 457.1 | 453.1 | 456.7 | 15,694,000 | 4,567 |
| 2014-07-29 | 459.2 | 459.6 | 455 | 457.7 | 18,507,000 | 4,577 |
| 2014-07-28 | 463.4 | 464.9 | 458.8 | 461.1 | 20,665,000 | 4,611 |
| 2014-07-25 | 463.6 | 464.5 | 461.1 | 464.3 | 12,393,000 | 4,643 |
| 2014-07-24 | 467 | 467.7 | 459.3 | 462.7 | 27,628,000 | 4,627 |
| 2014-07-23 | 468.6 | 475.2 | 467.4 | 469.2 | 19,883,000 | 4,692 |
| 2014-07-22 | 468 | 471.7 | 467 | 468 | 22,162,000 | 4,680 |
| 2014-07-18 | 465 | 470 | 464 | 470 | 21,172,000 | 4,700 |
| 2014-07-17 | 476 | 478 | 471 | 472 | 36,000,000 | 4,720 |
| 2014-07-16 | 484 | 491 | 483 | 483 | 35,956,000 | 4,830 |
| 2014-07-15 | 475 | 484 | 475 | 482 | 37,086,000 | 4,820 |
| 2014-07-14 | 468 | 474 | 467 | 471 | 14,323,000 | 4,710 |
| 2014-07-11 | 464 | 469 | 462 | 467 | 26,923,000 | 4,670 |
| 2014-07-10 | 478 | 479 | 471 | 472 | 22,464,000 | 4,720 |
| 2014-07-09 | 475 | 479 | 472 | 476 | 21,320,000 | 4,760 |
| 2014-07-08 | 476 | 482 | 475 | 481 | 22,080,000 | 4,810 |
| 2014-07-07 | 480 | 481 | 478 | 479 | 11,648,000 | 4,790 |
| 2014-07-04 | 488 | 489 | 480 | 482 | 21,934,000 | 4,820 |
| 2014-07-03 | 480 | 487 | 478 | 484 | 66,447,000 | 4,840 |
| 2014-07-02 | 477 | 479 | 471 | 472 | 16,673,000 | 4,720 |
| 2014-07-01 | 474 | 477 | 472 | 475 | 16,810,000 | 4,750 |
| 2014-06-30 | 472 | 474 | 468 | 473 | 21,023,000 | 4,730 |
| 2014-06-27 | 470 | 476 | 467 | 474 | 35,727,000 | 4,740 |
| 2014-06-26 | 475 | 477 | 471 | 472 | 18,421,000 | 4,720 |
| 2014-06-25 | 465 | 477 | 464 | 471 | 39,841,000 | 4,710 |
| 2014-06-24 | 465 | 468 | 461 | 468 | 23,230,000 | 4,680 |
| 2014-06-23 | 470 | 471 | 465 | 468 | 23,005,000 | 4,680 |
| 2014-06-20 | 464 | 470 | 464 | 468 | 45,978,000 | 4,680 |
| 2014-06-19 | 452 | 464 | 451 | 459 | 43,619,000 | 4,590 |
| 2014-06-18 | 449 | 450 | 444 | 449 | 22,241,000 | 4,490 |
| 2014-06-17 | 449 | 451 | 445 | 448 | 15,709,000 | 4,480 |
| 2014-06-16 | 450 | 453 | 446 | 450 | 19,293,000 | 4,500 |
| 2014-06-13 | 451 | 456 | 449 | 453 | 37,508,000 | 4,530 |
| 2014-06-12 | 444 | 452 | 444 | 450 | 31,438,000 | 4,500 |
| 2014-06-11 | 443 | 449 | 442 | 448 | 33,019,000 | 4,480 |
| 2014-06-10 | 447 | 449 | 437 | 440 | 32,096,000 | 4,400 |
| 2014-06-09 | 444 | 449 | 443 | 443 | 41,717,000 | 4,430 |
| 2014-06-06 | 436 | 441 | 435 | 437 | 36,112,000 | 4,370 |
| 2014-06-05 | 431 | 437 | 430 | 433 | 27,605,000 | 4,330 |
| 2014-06-04 | 429 | 433 | 425 | 430 | 27,896,000 | 4,300 |
| 2014-06-03 | 429 | 429 | 424 | 424 | 22,266,000 | 4,240 |
| 2014-06-02 | 424 | 429 | 422 | 423 | 30,222,000 | 4,230 |
| 2014-05-30 | 420 | 422 | 416 | 417 | 41,525,000 | 4,170 |
| 2014-05-29 | 408 | 417 | 407 | 413 | 31,868,000 | 4,130 |
| 2014-05-28 | 404 | 417 | 404 | 409 | 63,940,000 | 4,090 |
| 2014-05-27 | 397 | 405 | 397 | 401 | 35,764,000 | 4,010 |
| 2014-05-26 | 395 | 402 | 395 | 400 | 28,323,000 | 4,000 |
| 2014-05-23 | 391 | 396 | 388 | 389 | 62,053,000 | 3,890 |
| 2014-05-22 | 385 | 389 | 376 | 386 | 74,123,000 | 3,860 |
| 2014-05-21 | 393 | 396 | 382 | 386 | 40,422,000 | 3,860 |
| 2014-05-20 | 397 | 403 | 393 | 397 | 26,258,000 | 3,970 |
| 2014-05-19 | 396 | 397 | 390 | 392 | 17,379,000 | 3,920 |
| 2014-05-16 | 396 | 397 | 393 | 396 | 14,232,000 | 3,960 |
| 2014-05-15 | 400 | 401 | 397 | 400 | 13,464,000 | 4,000 |
| 2014-05-14 | 402 | 406 | 399 | 403 | 15,336,000 | 4,030 |
| 2014-05-13 | 398 | 404 | 397 | 402 | 18,814,000 | 4,020 |
| 2014-05-12 | 400 | 401 | 392 | 394 | 22,230,000 | 3,940 |
| 2014-05-09 | 399 | 403 | 396 | 399 | 26,729,000 | 3,990 |
| 2014-05-08 | 393 | 399 | 385 | 394 | 45,164,000 | 3,940 |
| 2014-05-07 | 396 | 398 | 387 | 390 | 38,087,000 | 3,900 |
| 2014-05-02 | 401 | 403 | 396 | 400 | 23,111,000 | 4,000 |
| 2014-05-01 | 399 | 403 | 398 | 401 | 23,545,000 | 4,010 |
| 2014-04-30 | 407 | 408 | 398 | 400 | 31,955,000 | 4,000 |
| 2014-04-28 | 402 | 404 | 400 | 403 | 23,155,000 | 4,030 |
| 2014-04-25 | 405 | 408 | 400 | 403 | 52,618,000 | 4,030 |
| 2014-04-24 | 423 | 423 | 408 | 409 | 51,028,000 | 4,090 |
| 2014-04-23 | 429 | 430 | 424 | 427 | 12,036,000 | 4,270 |
| 2014-04-22 | 427 | 435 | 424 | 424 | 17,515,000 | 4,240 |
| 2014-04-21 | 424 | 431 | 423 | 427 | 18,194,000 | 4,270 |
| 2014-04-18 | 422 | 426 | 421 | 424 | 16,374,000 | 4,240 |
| 2014-04-17 | 420 | 425 | 416 | 418 | 19,680,000 | 4,180 |
| 2014-04-16 | 413 | 424 | 413 | 421 | 25,425,000 | 4,210 |
| 2014-04-15 | 416 | 416 | 410 | 412 | 19,207,000 | 4,120 |
| 2014-04-14 | 412 | 415 | 409 | 413 | 20,485,000 | 4,130 |
| 2014-04-11 | 411 | 418 | 408 | 415 | 23,257,000 | 4,150 |
| 2014-04-10 | 423 | 427 | 418 | 419 | 22,713,000 | 4,190 |
| 2014-04-09 | 419 | 420 | 413 | 418 | 24,428,000 | 4,180 |
| 2014-04-08 | 430 | 433 | 423 | 425 | 27,659,000 | 4,250 |
| 2014-04-07 | 438 | 440 | 433 | 435 | 17,458,000 | 4,350 |
| 2014-04-04 | 439 | 446 | 439 | 443 | 17,377,000 | 4,430 |
| 2014-04-03 | 446 | 447 | 439 | 440 | 19,643,000 | 4,400 |
| 2014-04-02 | 441 | 450 | 440 | 444 | 33,292,000 | 4,440 |
| 2014-04-01 | 437 | 442 | 436 | 438 | 23,506,000 | 4,380 |
| 2014-03-31 | 437 | 438 | 432 | 437 | 27,858,000 | 4,370 |
| 2014-03-28 | 428 | 430 | 422 | 429 | 23,856,000 | 4,290 |
| 2014-03-27 | 420 | 432 | 416 | 430 | 37,674,000 | 4,300 |
| 2014-03-26 | 429 | 439 | 424 | 430 | 42,933,000 | 4,300 |
| 2014-03-25 | 425 | 431 | 413 | 430 | 59,529,000 | 4,300 |
| 2014-03-24 | 439 | 443 | 424 | 431 | 46,039,000 | 4,310 |
| 2014-03-20 | 447 | 448 | 436 | 439 | 28,473,000 | 4,390 |
| 2014-03-19 | 441 | 455 | 439 | 445 | 40,755,000 | 4,450 |
| 2014-03-18 | 442 | 444 | 436 | 437 | 18,559,000 | 4,370 |
| 2014-03-17 | 435 | 436 | 428 | 434 | 19,316,000 | 4,340 |
| 2014-03-14 | 440 | 444 | 436 | 438 | 40,992,000 | 4,380 |
| 2014-03-13 | 459 | 460 | 452 | 456 | 24,385,000 | 4,560 |
| 2014-03-12 | 462 | 468 | 458 | 460 | 33,923,000 | 4,600 |
| 2014-03-11 | 458 | 470 | 457 | 465 | 31,659,000 | 4,650 |
| 2014-03-10 | 461 | 463 | 455 | 459 | 22,464,000 | 4,590 |
| 2014-03-07 | 462 | 464 | 457 | 459 | 33,663,000 | 4,590 |
| 2014-03-06 | 449 | 459 | 449 | 456 | 42,703,000 | 4,560 |
| 2014-03-05 | 447 | 452 | 446 | 447 | 30,762,000 | 4,470 |
| 2014-03-04 | 441 | 446 | 438 | 443 | 25,978,000 | 4,430 |
| 2014-03-03 | 433 | 446 | 430 | 444 | 35,118,000 | 4,440 |
| 2014-02-28 | 444 | 446 | 436 | 440 | 26,907,000 | 4,400 |
| 2014-02-27 | 440 | 448 | 437 | 442 | 30,487,000 | 4,420 |
| 2014-02-26 | 439 | 447 | 438 | 441 | 36,957,000 | 4,410 |
| 2014-02-25 | 436 | 440 | 433 | 438 | 25,329,000 | 4,380 |
| 2014-02-24 | 437 | 445 | 429 | 436 | 35,962,000 | 4,360 |
| 2014-02-21 | 437 | 445 | 436 | 441 | 29,193,000 | 4,410 |
| 2014-02-20 | 438 | 442 | 430 | 433 | 25,798,000 | 4,330 |
| 2014-02-19 | 437 | 444 | 436 | 442 | 19,709,000 | 4,420 |
| 2014-02-18 | 434 | 445 | 433 | 441 | 36,855,000 | 4,410 |
| 2014-02-17 | 426 | 437 | 423 | 433 | 42,093,000 | 4,330 |
| 2014-02-14 | 426 | 431 | 418 | 424 | 36,610,000 | 4,240 |
| 2014-02-13 | 427 | 429 | 418 | 425 | 31,827,000 | 4,250 |
| 2014-02-12 | 427 | 434 | 427 | 428 | 24,028,000 | 4,280 |
| 2014-02-10 | 425 | 429 | 420 | 422 | 25,565,000 | 4,220 |
| 2014-02-07 | 419 | 423 | 415 | 418 | 35,550,000 | 4,180 |
| 2014-02-06 | 418 | 419 | 411 | 411 | 26,828,000 | 4,110 |
| 2014-02-05 | 418 | 423 | 411 | 418 | 46,548,000 | 4,180 |
| 2014-02-04 | 412 | 424 | 407 | 411 | 66,311,000 | 4,110 |
| 2014-02-03 | 432 | 434 | 423 | 425 | 55,104,000 | 4,250 |
| 2014-01-31 | 447 | 449 | 431 | 432 | 140,738,000 | 4,320 |
| 2014-01-30 | 466 | 469 | 461 | 467 | 29,463,000 | 4,670 |
| 2014-01-29 | 476 | 483 | 474 | 478 | 26,652,000 | 4,780 |
| 2014-01-28 | 469 | 477 | 466 | 467 | 29,677,000 | 4,670 |
| 2014-01-27 | 464 | 473 | 464 | 470 | 42,379,000 | 4,700 |
| 2014-01-24 | 480 | 487 | 478 | 482 | 46,809,000 | 4,820 |
| 2014-01-23 | 497 | 499 | 489 | 490 | 32,104,000 | 4,900 |
| 2014-01-22 | 495 | 497 | 485 | 493 | 47,319,000 | 4,930 |
| 2014-01-21 | 499 | 505 | 495 | 496 | 38,187,000 | 4,960 |
| 2014-01-20 | 499 | 503 | 496 | 501 | 30,424,000 | 5,010 |
| 2014-01-17 | 493 | 504 | 492 | 502 | 76,736,000 | 5,020 |
| 2014-01-16 | 488 | 500 | 487 | 493 | 92,721,000 | 4,930 |
| 2014-01-15 | 478 | 487 | 475 | 483 | 105,582,000 | 4,830 |
| 2014-01-14 | 459 | 463 | 453 | 462 | 43,869,000 | 4,620 |
| 2014-01-10 | 470 | 471 | 462 | 469 | 44,068,000 | 4,690 |
| 2014-01-09 | 462 | 473 | 462 | 471 | 106,385,000 | 4,710 |
| 2014-01-08 | 441 | 458 | 438 | 456 | 95,701,000 | 4,560 |
| 2014-01-07 | 446 | 447 | 436 | 439 | 39,980,000 | 4,390 |
| 2014-01-06 | 445 | 449 | 443 | 446 | 42,712,000 | 4,460 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
