6809 TOA(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 | 1,240 | 1,242 | 1,227 | 1,234 | 45,200 | 1,234 |
| 2014-12-29 | 1,234 | 1,249 | 1,226 | 1,238 | 32,100 | 1,238 |
| 2014-12-26 | 1,240 | 1,243 | 1,229 | 1,234 | 42,200 | 1,234 |
| 2014-12-25 | 1,248 | 1,248 | 1,229 | 1,235 | 50,000 | 1,235 |
| 2014-12-24 | 1,249 | 1,249 | 1,230 | 1,235 | 99,200 | 1,235 |
| 2014-12-22 | 1,250 | 1,250 | 1,236 | 1,247 | 48,400 | 1,247 |
| 2014-12-19 | 1,244 | 1,245 | 1,225 | 1,240 | 78,800 | 1,240 |
| 2014-12-18 | 1,208 | 1,234 | 1,171 | 1,215 | 113,600 | 1,215 |
| 2014-12-17 | 1,185 | 1,194 | 1,166 | 1,188 | 87,400 | 1,188 |
| 2014-12-16 | 1,201 | 1,201 | 1,177 | 1,178 | 51,500 | 1,178 |
| 2014-12-15 | 1,207 | 1,210 | 1,194 | 1,195 | 26,000 | 1,195 |
| 2014-12-12 | 1,219 | 1,224 | 1,207 | 1,207 | 75,700 | 1,207 |
| 2014-12-11 | 1,217 | 1,225 | 1,198 | 1,209 | 66,000 | 1,209 |
| 2014-12-10 | 1,205 | 1,228 | 1,205 | 1,217 | 79,100 | 1,217 |
| 2014-12-09 | 1,222 | 1,236 | 1,216 | 1,220 | 74,500 | 1,220 |
| 2014-12-08 | 1,220 | 1,234 | 1,211 | 1,234 | 75,100 | 1,234 |
| 2014-12-05 | 1,215 | 1,229 | 1,209 | 1,224 | 65,300 | 1,224 |
| 2014-12-04 | 1,215 | 1,224 | 1,214 | 1,216 | 42,800 | 1,216 |
| 2014-12-03 | 1,215 | 1,225 | 1,210 | 1,218 | 90,100 | 1,218 |
| 2014-12-02 | 1,184 | 1,203 | 1,176 | 1,200 | 96,700 | 1,200 |
| 2014-12-01 | 1,177 | 1,188 | 1,171 | 1,175 | 96,100 | 1,175 |
| 2014-11-28 | 1,159 | 1,175 | 1,159 | 1,166 | 41,200 | 1,166 |
| 2014-11-27 | 1,175 | 1,184 | 1,151 | 1,162 | 143,300 | 1,162 |
| 2014-11-26 | 1,210 | 1,210 | 1,178 | 1,180 | 118,100 | 1,180 |
| 2014-11-25 | 1,223 | 1,230 | 1,216 | 1,222 | 47,400 | 1,222 |
| 2014-11-21 | 1,210 | 1,215 | 1,203 | 1,210 | 49,400 | 1,210 |
| 2014-11-20 | 1,225 | 1,226 | 1,212 | 1,212 | 44,100 | 1,212 |
| 2014-11-19 | 1,237 | 1,239 | 1,213 | 1,214 | 64,400 | 1,214 |
| 2014-11-18 | 1,229 | 1,245 | 1,228 | 1,237 | 68,700 | 1,237 |
| 2014-11-17 | 1,249 | 1,250 | 1,224 | 1,229 | 78,400 | 1,229 |
| 2014-11-14 | 1,240 | 1,254 | 1,225 | 1,251 | 173,500 | 1,251 |
| 2014-11-13 | 1,227 | 1,240 | 1,222 | 1,227 | 83,100 | 1,227 |
| 2014-11-12 | 1,230 | 1,249 | 1,214 | 1,227 | 213,200 | 1,227 |
| 2014-11-11 | 1,195 | 1,237 | 1,184 | 1,229 | 180,500 | 1,229 |
| 2014-11-10 | 1,187 | 1,199 | 1,181 | 1,185 | 62,800 | 1,185 |
| 2014-11-07 | 1,183 | 1,205 | 1,180 | 1,184 | 74,500 | 1,184 |
| 2014-11-06 | 1,180 | 1,208 | 1,180 | 1,192 | 195,300 | 1,192 |
| 2014-11-05 | 1,090 | 1,180 | 1,090 | 1,177 | 180,600 | 1,177 |
| 2014-11-04 | 1,160 | 1,162 | 1,114 | 1,134 | 144,500 | 1,134 |
| 2014-10-31 | 1,082 | 1,118 | 1,082 | 1,114 | 97,200 | 1,114 |
| 2014-10-30 | 1,094 | 1,094 | 1,071 | 1,076 | 53,000 | 1,076 |
| 2014-10-29 | 1,052 | 1,082 | 1,052 | 1,078 | 42,800 | 1,078 |
| 2014-10-28 | 1,071 | 1,081 | 1,049 | 1,051 | 66,100 | 1,051 |
| 2014-10-27 | 1,078 | 1,078 | 1,064 | 1,070 | 41,000 | 1,070 |
| 2014-10-24 | 1,095 | 1,095 | 1,070 | 1,078 | 42,600 | 1,078 |
| 2014-10-23 | 1,079 | 1,084 | 1,064 | 1,067 | 57,200 | 1,067 |
| 2014-10-22 | 1,094 | 1,108 | 1,080 | 1,095 | 41,000 | 1,095 |
| 2014-10-21 | 1,113 | 1,115 | 1,070 | 1,073 | 35,000 | 1,073 |
| 2014-10-20 | 1,083 | 1,110 | 1,081 | 1,105 | 62,200 | 1,105 |
| 2014-10-17 | 1,078 | 1,091 | 1,048 | 1,049 | 93,100 | 1,049 |
| 2014-10-16 | 1,065 | 1,087 | 1,061 | 1,071 | 87,600 | 1,071 |
| 2014-10-15 | 1,060 | 1,083 | 1,058 | 1,080 | 58,100 | 1,080 |
| 2014-10-14 | 1,055 | 1,073 | 1,050 | 1,058 | 75,200 | 1,058 |
| 2014-10-10 | 1,072 | 1,082 | 1,058 | 1,061 | 73,800 | 1,061 |
| 2014-10-09 | 1,143 | 1,143 | 1,098 | 1,098 | 49,000 | 1,098 |
| 2014-10-08 | 1,134 | 1,134 | 1,117 | 1,119 | 69,000 | 1,119 |
| 2014-10-07 | 1,135 | 1,164 | 1,131 | 1,147 | 134,300 | 1,147 |
| 2014-10-06 | 1,120 | 1,133 | 1,113 | 1,130 | 51,700 | 1,130 |
| 2014-10-03 | 1,095 | 1,122 | 1,095 | 1,109 | 81,200 | 1,109 |
| 2014-10-02 | 1,126 | 1,128 | 1,098 | 1,098 | 107,300 | 1,098 |
| 2014-10-01 | 1,146 | 1,148 | 1,126 | 1,136 | 80,500 | 1,136 |
| 2014-09-30 | 1,167 | 1,170 | 1,142 | 1,150 | 105,700 | 1,150 |
| 2014-09-29 | 1,180 | 1,187 | 1,158 | 1,168 | 117,900 | 1,168 |
| 2014-09-26 | 1,161 | 1,174 | 1,151 | 1,168 | 78,700 | 1,168 |
| 2014-09-25 | 1,164 | 1,173 | 1,163 | 1,172 | 108,100 | 1,172 |
| 2014-09-24 | 1,145 | 1,162 | 1,145 | 1,155 | 102,200 | 1,155 |
| 2014-09-22 | 1,154 | 1,155 | 1,136 | 1,153 | 73,300 | 1,153 |
| 2014-09-19 | 1,165 | 1,165 | 1,137 | 1,145 | 120,600 | 1,145 |
| 2014-09-18 | 1,174 | 1,178 | 1,144 | 1,153 | 136,200 | 1,153 |
| 2014-09-17 | 1,164 | 1,177 | 1,155 | 1,173 | 129,900 | 1,173 |
| 2014-09-16 | 1,153 | 1,165 | 1,146 | 1,163 | 108,700 | 1,163 |
| 2014-09-12 | 1,153 | 1,155 | 1,137 | 1,148 | 173,300 | 1,148 |
| 2014-09-11 | 1,115 | 1,138 | 1,113 | 1,135 | 130,400 | 1,135 |
| 2014-09-10 | 1,085 | 1,118 | 1,085 | 1,111 | 118,200 | 1,111 |
| 2014-09-09 | 1,118 | 1,118 | 1,088 | 1,092 | 106,300 | 1,092 |
| 2014-09-08 | 1,069 | 1,108 | 1,069 | 1,100 | 106,900 | 1,100 |
| 2014-09-05 | 1,095 | 1,099 | 1,055 | 1,058 | 236,400 | 1,058 |
| 2014-09-04 | 1,105 | 1,118 | 1,095 | 1,106 | 127,600 | 1,106 |
| 2014-09-03 | 1,120 | 1,128 | 1,102 | 1,106 | 162,500 | 1,106 |
| 2014-09-02 | 1,121 | 1,136 | 1,111 | 1,115 | 84,700 | 1,115 |
| 2014-09-01 | 1,129 | 1,137 | 1,116 | 1,119 | 88,300 | 1,119 |
| 2014-08-29 | 1,131 | 1,133 | 1,125 | 1,127 | 34,600 | 1,127 |
| 2014-08-28 | 1,125 | 1,138 | 1,114 | 1,134 | 57,600 | 1,134 |
| 2014-08-27 | 1,159 | 1,159 | 1,115 | 1,127 | 148,600 | 1,127 |
| 2014-08-26 | 1,170 | 1,175 | 1,159 | 1,160 | 56,200 | 1,160 |
| 2014-08-25 | 1,162 | 1,169 | 1,142 | 1,164 | 67,900 | 1,164 |
| 2014-08-22 | 1,145 | 1,157 | 1,127 | 1,143 | 74,300 | 1,143 |
| 2014-08-21 | 1,159 | 1,163 | 1,140 | 1,148 | 94,100 | 1,148 |
| 2014-08-20 | 1,172 | 1,175 | 1,151 | 1,154 | 70,100 | 1,154 |
| 2014-08-19 | 1,180 | 1,186 | 1,165 | 1,170 | 52,200 | 1,170 |
| 2014-08-18 | 1,147 | 1,184 | 1,133 | 1,179 | 138,900 | 1,179 |
| 2014-08-15 | 1,149 | 1,149 | 1,128 | 1,145 | 106,500 | 1,145 |
| 2014-08-14 | 1,154 | 1,163 | 1,081 | 1,148 | 353,200 | 1,148 |
| 2014-08-13 | 1,162 | 1,177 | 1,147 | 1,157 | 165,700 | 1,157 |
| 2014-08-12 | 1,160 | 1,166 | 1,150 | 1,154 | 84,200 | 1,154 |
| 2014-08-11 | 1,128 | 1,159 | 1,128 | 1,148 | 107,900 | 1,148 |
| 2014-08-08 | 1,132 | 1,140 | 1,122 | 1,125 | 123,000 | 1,125 |
| 2014-08-07 | 1,125 | 1,149 | 1,107 | 1,141 | 205,500 | 1,141 |
| 2014-08-06 | 1,149 | 1,161 | 1,129 | 1,132 | 156,200 | 1,132 |
| 2014-08-05 | 1,175 | 1,185 | 1,145 | 1,149 | 312,100 | 1,149 |
| 2014-08-04 | 1,240 | 1,249 | 1,181 | 1,187 | 742,300 | 1,187 |
| 2014-08-01 | 1,268 | 1,318 | 1,268 | 1,308 | 197,500 | 1,308 |
| 2014-07-31 | 1,294 | 1,295 | 1,274 | 1,282 | 66,900 | 1,282 |
| 2014-07-30 | 1,290 | 1,299 | 1,277 | 1,280 | 94,100 | 1,280 |
| 2014-07-29 | 1,302 | 1,308 | 1,287 | 1,297 | 116,100 | 1,297 |
| 2014-07-28 | 1,276 | 1,303 | 1,276 | 1,299 | 182,200 | 1,299 |
| 2014-07-25 | 1,260 | 1,262 | 1,252 | 1,260 | 53,400 | 1,260 |
| 2014-07-24 | 1,260 | 1,266 | 1,247 | 1,248 | 66,800 | 1,248 |
| 2014-07-23 | 1,285 | 1,285 | 1,256 | 1,260 | 65,400 | 1,260 |
| 2014-07-22 | 1,264 | 1,287 | 1,258 | 1,281 | 83,300 | 1,281 |
| 2014-07-18 | 1,250 | 1,255 | 1,240 | 1,248 | 78,600 | 1,248 |
| 2014-07-17 | 1,260 | 1,268 | 1,252 | 1,256 | 83,800 | 1,256 |
| 2014-07-16 | 1,280 | 1,282 | 1,256 | 1,260 | 88,000 | 1,260 |
| 2014-07-15 | 1,288 | 1,293 | 1,275 | 1,282 | 113,300 | 1,282 |
| 2014-07-14 | 1,279 | 1,289 | 1,267 | 1,279 | 93,200 | 1,279 |
| 2014-07-11 | 1,240 | 1,262 | 1,240 | 1,259 | 73,200 | 1,259 |
| 2014-07-10 | 1,283 | 1,288 | 1,251 | 1,252 | 89,300 | 1,252 |
| 2014-07-09 | 1,273 | 1,294 | 1,265 | 1,281 | 238,500 | 1,281 |
| 2014-07-08 | 1,272 | 1,298 | 1,264 | 1,292 | 156,500 | 1,292 |
| 2014-07-07 | 1,295 | 1,300 | 1,264 | 1,266 | 301,800 | 1,266 |
| 2014-07-04 | 1,277 | 1,287 | 1,261 | 1,283 | 266,200 | 1,283 |
| 2014-07-03 | 1,270 | 1,271 | 1,247 | 1,257 | 172,100 | 1,257 |
| 2014-07-02 | 1,270 | 1,275 | 1,252 | 1,264 | 187,100 | 1,264 |
| 2014-07-01 | 1,245 | 1,259 | 1,234 | 1,240 | 110,500 | 1,240 |
| 2014-06-30 | 1,209 | 1,243 | 1,203 | 1,240 | 245,100 | 1,240 |
| 2014-06-27 | 1,205 | 1,213 | 1,187 | 1,203 | 167,000 | 1,203 |
| 2014-06-26 | 1,197 | 1,216 | 1,185 | 1,200 | 132,400 | 1,200 |
| 2014-06-25 | 1,200 | 1,212 | 1,182 | 1,183 | 222,600 | 1,183 |
| 2014-06-24 | 1,228 | 1,235 | 1,197 | 1,204 | 343,600 | 1,204 |
| 2014-06-23 | 1,236 | 1,268 | 1,236 | 1,247 | 174,400 | 1,247 |
| 2014-06-20 | 1,226 | 1,263 | 1,223 | 1,234 | 363,900 | 1,234 |
| 2014-06-19 | 1,255 | 1,255 | 1,220 | 1,225 | 339,200 | 1,225 |
| 2014-06-18 | 1,275 | 1,281 | 1,256 | 1,267 | 178,000 | 1,267 |
| 2014-06-17 | 1,285 | 1,292 | 1,270 | 1,279 | 134,200 | 1,279 |
| 2014-06-16 | 1,303 | 1,305 | 1,287 | 1,298 | 82,500 | 1,298 |
| 2014-06-13 | 1,280 | 1,310 | 1,279 | 1,306 | 109,500 | 1,306 |
| 2014-06-12 | 1,291 | 1,300 | 1,280 | 1,291 | 95,000 | 1,291 |
| 2014-06-11 | 1,297 | 1,313 | 1,297 | 1,303 | 86,700 | 1,303 |
| 2014-06-10 | 1,299 | 1,300 | 1,280 | 1,295 | 100,300 | 1,295 |
| 2014-06-09 | 1,289 | 1,314 | 1,283 | 1,293 | 111,700 | 1,293 |
| 2014-06-06 | 1,281 | 1,298 | 1,275 | 1,277 | 87,600 | 1,277 |
| 2014-06-05 | 1,295 | 1,303 | 1,267 | 1,280 | 114,300 | 1,280 |
| 2014-06-04 | 1,321 | 1,324 | 1,295 | 1,304 | 120,300 | 1,304 |
| 2014-06-03 | 1,294 | 1,338 | 1,284 | 1,325 | 221,600 | 1,325 |
| 2014-06-02 | 1,249 | 1,283 | 1,248 | 1,279 | 147,200 | 1,279 |
| 2014-05-30 | 1,228 | 1,240 | 1,217 | 1,219 | 113,400 | 1,219 |
| 2014-05-29 | 1,232 | 1,239 | 1,221 | 1,230 | 81,400 | 1,230 |
| 2014-05-28 | 1,236 | 1,260 | 1,232 | 1,236 | 152,600 | 1,236 |
| 2014-05-27 | 1,177 | 1,240 | 1,177 | 1,229 | 255,700 | 1,229 |
| 2014-05-26 | 1,158 | 1,181 | 1,149 | 1,181 | 125,900 | 1,181 |
| 2014-05-23 | 1,175 | 1,180 | 1,137 | 1,142 | 165,700 | 1,142 |
| 2014-05-22 | 1,145 | 1,160 | 1,145 | 1,156 | 161,300 | 1,156 |
| 2014-05-21 | 1,122 | 1,144 | 1,120 | 1,131 | 88,900 | 1,131 |
| 2014-05-20 | 1,159 | 1,160 | 1,129 | 1,132 | 139,200 | 1,132 |
| 2014-05-19 | 1,192 | 1,197 | 1,156 | 1,158 | 131,200 | 1,158 |
| 2014-05-16 | 1,188 | 1,196 | 1,180 | 1,193 | 178,900 | 1,193 |
| 2014-05-15 | 1,181 | 1,193 | 1,181 | 1,191 | 162,800 | 1,191 |
| 2014-05-14 | 1,155 | 1,199 | 1,154 | 1,185 | 293,600 | 1,185 |
| 2014-05-13 | 1,143 | 1,153 | 1,115 | 1,139 | 165,500 | 1,139 |
| 2014-05-12 | 1,140 | 1,144 | 1,107 | 1,117 | 154,300 | 1,117 |
| 2014-05-09 | 1,092 | 1,148 | 1,092 | 1,147 | 349,100 | 1,147 |
| 2014-05-08 | 1,085 | 1,105 | 1,084 | 1,093 | 213,100 | 1,093 |
| 2014-05-07 | 1,066 | 1,105 | 1,062 | 1,091 | 456,400 | 1,091 |
| 2014-05-02 | 1,035 | 1,040 | 1,013 | 1,014 | 87,600 | 1,014 |
| 2014-05-01 | 1,021 | 1,040 | 1,021 | 1,030 | 64,600 | 1,030 |
| 2014-04-30 | 1,045 | 1,045 | 1,026 | 1,028 | 39,600 | 1,028 |
| 2014-04-28 | 1,036 | 1,050 | 1,035 | 1,046 | 57,900 | 1,046 |
| 2014-04-25 | 1,039 | 1,045 | 1,034 | 1,045 | 55,500 | 1,045 |
| 2014-04-24 | 1,027 | 1,039 | 1,022 | 1,029 | 43,500 | 1,029 |
| 2014-04-23 | 1,030 | 1,037 | 1,016 | 1,026 | 22,800 | 1,026 |
| 2014-04-22 | 1,056 | 1,056 | 1,025 | 1,025 | 29,500 | 1,025 |
| 2014-04-21 | 1,047 | 1,059 | 1,045 | 1,052 | 51,800 | 1,052 |
| 2014-04-18 | 1,048 | 1,048 | 1,021 | 1,035 | 37,500 | 1,035 |
| 2014-04-17 | 1,030 | 1,053 | 1,029 | 1,042 | 59,500 | 1,042 |
| 2014-04-16 | 1,021 | 1,029 | 1,011 | 1,029 | 46,300 | 1,029 |
| 2014-04-15 | 1,000 | 1,018 | 1,000 | 1,006 | 89,400 | 1,006 |
| 2014-04-14 | 985 | 1,012 | 985 | 995 | 109,600 | 995 |
| 2014-04-11 | 990 | 1,007 | 980 | 991 | 102,600 | 991 |
| 2014-04-10 | 1,035 | 1,037 | 997 | 1,004 | 65,100 | 1,004 |
| 2014-04-09 | 1,020 | 1,026 | 1,005 | 1,005 | 87,000 | 1,005 |
| 2014-04-08 | 1,050 | 1,054 | 1,023 | 1,023 | 73,400 | 1,023 |
| 2014-04-07 | 1,071 | 1,078 | 1,052 | 1,057 | 45,800 | 1,057 |
| 2014-04-04 | 1,112 | 1,112 | 1,084 | 1,087 | 92,500 | 1,087 |
| 2014-04-03 | 1,074 | 1,117 | 1,070 | 1,112 | 271,200 | 1,112 |
| 2014-04-02 | 1,059 | 1,087 | 1,056 | 1,058 | 151,400 | 1,058 |
| 2014-04-01 | 1,050 | 1,059 | 1,039 | 1,058 | 106,400 | 1,058 |
| 2014-03-31 | 1,030 | 1,049 | 1,022 | 1,047 | 90,800 | 1,047 |
| 2014-03-28 | 1,037 | 1,037 | 1,010 | 1,024 | 63,300 | 1,024 |
| 2014-03-27 | 1,030 | 1,038 | 1,000 | 1,037 | 144,500 | 1,037 |
| 2014-03-26 | 1,036 | 1,057 | 1,036 | 1,047 | 126,700 | 1,047 |
| 2014-03-25 | 1,020 | 1,042 | 1,015 | 1,036 | 152,700 | 1,036 |
| 2014-03-24 | 1,006 | 1,021 | 1,006 | 1,011 | 101,000 | 1,011 |
| 2014-03-20 | 1,019 | 1,019 | 999 | 1,008 | 100,100 | 1,008 |
| 2014-03-19 | 1,006 | 1,022 | 997 | 1,011 | 132,600 | 1,011 |
| 2014-03-18 | 967 | 1,010 | 967 | 1,000 | 94,500 | 1,000 |
| 2014-03-17 | 970 | 980 | 954 | 957 | 88,600 | 957 |
| 2014-03-14 | 1,009 | 1,009 | 973 | 975 | 160,400 | 975 |
| 2014-03-13 | 1,000 | 1,007 | 996 | 999 | 48,100 | 999 |
| 2014-03-12 | 1,006 | 1,006 | 989 | 992 | 66,500 | 992 |
| 2014-03-11 | 1,014 | 1,024 | 1,002 | 1,010 | 62,600 | 1,010 |
| 2014-03-10 | 1,020 | 1,020 | 997 | 999 | 39,100 | 999 |
| 2014-03-07 | 1,010 | 1,021 | 1,004 | 1,019 | 86,600 | 1,019 |
| 2014-03-06 | 1,006 | 1,009 | 989 | 1,002 | 66,300 | 1,002 |
| 2014-03-05 | 1,018 | 1,021 | 999 | 1,006 | 101,600 | 1,006 |
| 2014-03-04 | 981 | 1,016 | 978 | 1,010 | 177,800 | 1,010 |
| 2014-03-03 | 982 | 999 | 968 | 995 | 134,000 | 995 |
| 2014-02-28 | 983 | 988 | 972 | 982 | 85,600 | 982 |
| 2014-02-27 | 975 | 992 | 971 | 983 | 57,400 | 983 |
| 2014-02-26 | 982 | 993 | 970 | 974 | 103,300 | 974 |
| 2014-02-25 | 985 | 990 | 977 | 981 | 83,900 | 981 |
| 2014-02-24 | 979 | 996 | 957 | 975 | 98,800 | 975 |
| 2014-02-21 | 945 | 979 | 945 | 974 | 125,900 | 974 |
| 2014-02-20 | 964 | 971 | 940 | 946 | 85,800 | 946 |
| 2014-02-19 | 994 | 994 | 961 | 965 | 103,100 | 965 |
| 2014-02-18 | 979 | 1,012 | 971 | 1,002 | 154,300 | 1,002 |
| 2014-02-17 | 978 | 990 | 955 | 982 | 100,400 | 982 |
| 2014-02-14 | 990 | 998 | 963 | 979 | 173,400 | 979 |
| 2014-02-13 | 1,000 | 1,020 | 993 | 994 | 171,000 | 994 |
| 2014-02-12 | 1,021 | 1,037 | 1,011 | 1,018 | 88,400 | 1,018 |
| 2014-02-10 | 1,027 | 1,032 | 1,009 | 1,020 | 93,900 | 1,020 |
| 2014-02-07 | 1,022 | 1,038 | 1,000 | 1,027 | 214,200 | 1,027 |
| 2014-02-06 | 1,001 | 1,045 | 988 | 1,024 | 270,800 | 1,024 |
| 2014-02-05 | 987 | 1,034 | 985 | 1,012 | 341,500 | 1,012 |
| 2014-02-04 | 920 | 985 | 885 | 958 | 396,400 | 958 |
| 2014-02-03 | 980 | 984 | 937 | 937 | 198,800 | 937 |
| 2014-01-31 | 1,000 | 1,008 | 981 | 994 | 142,500 | 994 |
| 2014-01-30 | 993 | 1,014 | 976 | 985 | 148,900 | 985 |
| 2014-01-29 | 1,010 | 1,039 | 1,007 | 1,034 | 167,600 | 1,034 |
| 2014-01-28 | 1,000 | 1,014 | 980 | 1,000 | 158,200 | 1,000 |
| 2014-01-27 | 1,020 | 1,025 | 997 | 1,000 | 241,400 | 1,000 |
| 2014-01-24 | 1,050 | 1,060 | 1,031 | 1,039 | 313,400 | 1,039 |
| 2014-01-23 | 1,063 | 1,103 | 1,058 | 1,086 | 180,400 | 1,086 |
| 2014-01-22 | 1,067 | 1,074 | 1,053 | 1,059 | 73,000 | 1,059 |
| 2014-01-21 | 1,077 | 1,085 | 1,067 | 1,076 | 103,100 | 1,076 |
| 2014-01-20 | 1,063 | 1,085 | 1,056 | 1,082 | 213,500 | 1,082 |
| 2014-01-17 | 1,053 | 1,069 | 1,045 | 1,065 | 107,900 | 1,065 |
| 2014-01-16 | 1,051 | 1,060 | 1,045 | 1,048 | 65,000 | 1,048 |
| 2014-01-15 | 1,047 | 1,060 | 1,035 | 1,059 | 178,000 | 1,059 |
| 2014-01-14 | 1,030 | 1,052 | 1,024 | 1,030 | 107,700 | 1,030 |
| 2014-01-10 | 1,055 | 1,059 | 1,033 | 1,049 | 107,600 | 1,049 |
| 2014-01-09 | 1,062 | 1,063 | 1,049 | 1,055 | 85,100 | 1,055 |
| 2014-01-08 | 1,066 | 1,080 | 1,052 | 1,072 | 105,100 | 1,072 |
| 2014-01-07 | 1,040 | 1,085 | 1,037 | 1,063 | 211,600 | 1,063 |
| 2014-01-06 | 1,019 | 1,056 | 1,014 | 1,038 | 136,100 | 1,038 |
分割・併合履歴 ： [1990-03-27]1株→1.04株 [1984-02-16]1株→1.03株 [1983-02-16]1株→1.1株
