8125 (株)ワキタ 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 | 1,135 | 1,145 | 1,123 | 1,136 | 76,400 | 1,136 |
| 2014-12-29 | 1,147 | 1,148 | 1,123 | 1,136 | 67,000 | 1,136 |
| 2014-12-26 | 1,114 | 1,146 | 1,112 | 1,143 | 97,600 | 1,143 |
| 2014-12-25 | 1,127 | 1,127 | 1,107 | 1,113 | 77,200 | 1,113 |
| 2014-12-24 | 1,143 | 1,149 | 1,124 | 1,126 | 156,600 | 1,126 |
| 2014-12-22 | 1,118 | 1,137 | 1,107 | 1,137 | 109,700 | 1,137 |
| 2014-12-19 | 1,102 | 1,123 | 1,102 | 1,123 | 117,300 | 1,123 |
| 2014-12-18 | 1,081 | 1,104 | 1,081 | 1,101 | 114,500 | 1,101 |
| 2014-12-17 | 1,046 | 1,087 | 1,046 | 1,063 | 105,300 | 1,063 |
| 2014-12-16 | 1,068 | 1,073 | 1,055 | 1,058 | 209,500 | 1,058 |
| 2014-12-15 | 1,076 | 1,082 | 1,070 | 1,073 | 86,500 | 1,073 |
| 2014-12-12 | 1,094 | 1,108 | 1,082 | 1,082 | 204,600 | 1,082 |
| 2014-12-11 | 1,116 | 1,118 | 1,104 | 1,106 | 131,500 | 1,106 |
| 2014-12-10 | 1,130 | 1,140 | 1,117 | 1,123 | 80,900 | 1,123 |
| 2014-12-09 | 1,124 | 1,144 | 1,124 | 1,132 | 78,300 | 1,132 |
| 2014-12-08 | 1,148 | 1,152 | 1,139 | 1,142 | 88,300 | 1,142 |
| 2014-12-05 | 1,144 | 1,145 | 1,137 | 1,144 | 51,700 | 1,144 |
| 2014-12-04 | 1,146 | 1,152 | 1,139 | 1,148 | 88,400 | 1,148 |
| 2014-12-03 | 1,145 | 1,158 | 1,143 | 1,147 | 125,400 | 1,147 |
| 2014-12-02 | 1,140 | 1,145 | 1,125 | 1,139 | 77,400 | 1,139 |
| 2014-12-01 | 1,153 | 1,162 | 1,143 | 1,150 | 99,900 | 1,150 |
| 2014-11-28 | 1,145 | 1,159 | 1,139 | 1,154 | 110,700 | 1,154 |
| 2014-11-27 | 1,126 | 1,145 | 1,121 | 1,138 | 133,400 | 1,138 |
| 2014-11-26 | 1,120 | 1,135 | 1,116 | 1,122 | 73,500 | 1,122 |
| 2014-11-25 | 1,134 | 1,134 | 1,112 | 1,118 | 81,300 | 1,118 |
| 2014-11-21 | 1,118 | 1,125 | 1,111 | 1,121 | 78,600 | 1,121 |
| 2014-11-20 | 1,109 | 1,126 | 1,109 | 1,117 | 146,400 | 1,117 |
| 2014-11-19 | 1,135 | 1,139 | 1,109 | 1,109 | 135,400 | 1,109 |
| 2014-11-18 | 1,110 | 1,135 | 1,110 | 1,133 | 81,000 | 1,133 |
| 2014-11-17 | 1,145 | 1,145 | 1,110 | 1,112 | 101,300 | 1,112 |
| 2014-11-14 | 1,165 | 1,165 | 1,138 | 1,145 | 110,400 | 1,145 |
| 2014-11-13 | 1,138 | 1,150 | 1,136 | 1,144 | 68,500 | 1,144 |
| 2014-11-12 | 1,160 | 1,162 | 1,143 | 1,143 | 55,000 | 1,143 |
| 2014-11-11 | 1,161 | 1,165 | 1,141 | 1,150 | 64,300 | 1,150 |
| 2014-11-10 | 1,149 | 1,162 | 1,145 | 1,158 | 45,300 | 1,158 |
| 2014-11-07 | 1,141 | 1,155 | 1,134 | 1,152 | 63,700 | 1,152 |
| 2014-11-06 | 1,150 | 1,162 | 1,129 | 1,131 | 116,200 | 1,131 |
| 2014-11-05 | 1,132 | 1,164 | 1,128 | 1,158 | 277,800 | 1,158 |
| 2014-11-04 | 1,138 | 1,148 | 1,112 | 1,133 | 349,100 | 1,133 |
| 2014-10-31 | 1,101 | 1,104 | 1,076 | 1,099 | 324,900 | 1,099 |
| 2014-10-30 | 1,085 | 1,089 | 1,075 | 1,087 | 276,800 | 1,087 |
| 2014-10-29 | 1,099 | 1,102 | 1,084 | 1,089 | 97,100 | 1,089 |
| 2014-10-28 | 1,103 | 1,108 | 1,084 | 1,088 | 54,600 | 1,088 |
| 2014-10-27 | 1,103 | 1,114 | 1,088 | 1,109 | 81,600 | 1,109 |
| 2014-10-24 | 1,112 | 1,114 | 1,089 | 1,098 | 79,000 | 1,098 |
| 2014-10-23 | 1,115 | 1,115 | 1,079 | 1,088 | 146,600 | 1,088 |
| 2014-10-22 | 1,120 | 1,129 | 1,110 | 1,124 | 72,500 | 1,124 |
| 2014-10-21 | 1,145 | 1,147 | 1,092 | 1,100 | 207,900 | 1,100 |
| 2014-10-20 | 1,104 | 1,144 | 1,104 | 1,143 | 166,800 | 1,143 |
| 2014-10-17 | 1,080 | 1,102 | 1,066 | 1,067 | 192,000 | 1,067 |
| 2014-10-16 | 1,070 | 1,095 | 1,068 | 1,073 | 177,300 | 1,073 |
| 2014-10-15 | 1,113 | 1,123 | 1,090 | 1,100 | 180,800 | 1,100 |
| 2014-10-14 | 1,060 | 1,117 | 1,055 | 1,102 | 389,800 | 1,102 |
| 2014-10-10 | 1,067 | 1,089 | 1,054 | 1,060 | 234,500 | 1,060 |
| 2014-10-09 | 1,104 | 1,112 | 1,076 | 1,076 | 254,200 | 1,076 |
| 2014-10-08 | 1,091 | 1,100 | 1,079 | 1,095 | 165,800 | 1,095 |
| 2014-10-07 | 1,155 | 1,157 | 1,111 | 1,112 | 193,200 | 1,112 |
| 2014-10-06 | 1,126 | 1,161 | 1,100 | 1,152 | 264,500 | 1,152 |
| 2014-10-03 | 1,116 | 1,137 | 1,116 | 1,125 | 118,400 | 1,125 |
| 2014-10-02 | 1,146 | 1,146 | 1,118 | 1,120 | 175,500 | 1,120 |
| 2014-10-01 | 1,168 | 1,170 | 1,152 | 1,155 | 98,900 | 1,155 |
| 2014-09-30 | 1,170 | 1,170 | 1,146 | 1,161 | 196,600 | 1,161 |
| 2014-09-29 | 1,152 | 1,170 | 1,147 | 1,169 | 174,300 | 1,169 |
| 2014-09-26 | 1,127 | 1,150 | 1,122 | 1,145 | 225,300 | 1,145 |
| 2014-09-25 | 1,139 | 1,143 | 1,130 | 1,134 | 251,300 | 1,134 |
| 2014-09-24 | 1,135 | 1,135 | 1,126 | 1,131 | 157,700 | 1,131 |
| 2014-09-22 | 1,140 | 1,148 | 1,130 | 1,137 | 114,100 | 1,137 |
| 2014-09-19 | 1,133 | 1,149 | 1,133 | 1,140 | 228,300 | 1,140 |
| 2014-09-18 | 1,145 | 1,155 | 1,136 | 1,138 | 192,300 | 1,138 |
| 2014-09-17 | 1,155 | 1,156 | 1,145 | 1,146 | 224,300 | 1,146 |
| 2014-09-16 | 1,171 | 1,172 | 1,156 | 1,159 | 156,500 | 1,159 |
| 2014-09-12 | 1,166 | 1,175 | 1,166 | 1,171 | 157,800 | 1,171 |
| 2014-09-11 | 1,176 | 1,180 | 1,168 | 1,171 | 111,200 | 1,171 |
| 2014-09-10 | 1,173 | 1,180 | 1,169 | 1,171 | 101,300 | 1,171 |
| 2014-09-09 | 1,177 | 1,185 | 1,172 | 1,180 | 63,800 | 1,180 |
| 2014-09-08 | 1,186 | 1,190 | 1,171 | 1,176 | 148,600 | 1,176 |
| 2014-09-05 | 1,210 | 1,210 | 1,184 | 1,185 | 96,000 | 1,185 |
| 2014-09-04 | 1,210 | 1,210 | 1,199 | 1,199 | 64,800 | 1,199 |
| 2014-09-03 | 1,228 | 1,233 | 1,208 | 1,209 | 104,000 | 1,209 |
| 2014-09-02 | 1,237 | 1,241 | 1,213 | 1,214 | 184,100 | 1,214 |
| 2014-09-01 | 1,213 | 1,228 | 1,211 | 1,227 | 93,700 | 1,227 |
| 2014-08-29 | 1,210 | 1,217 | 1,201 | 1,206 | 105,100 | 1,206 |
| 2014-08-28 | 1,216 | 1,217 | 1,205 | 1,211 | 119,900 | 1,211 |
| 2014-08-27 | 1,218 | 1,226 | 1,214 | 1,218 | 58,800 | 1,218 |
| 2014-08-26 | 1,213 | 1,224 | 1,209 | 1,217 | 100,700 | 1,217 |
| 2014-08-25 | 1,213 | 1,225 | 1,210 | 1,219 | 113,100 | 1,219 |
| 2014-08-22 | 1,232 | 1,233 | 1,211 | 1,211 | 167,400 | 1,211 |
| 2014-08-21 | 1,236 | 1,240 | 1,229 | 1,236 | 124,400 | 1,236 |
| 2014-08-20 | 1,235 | 1,240 | 1,231 | 1,236 | 130,400 | 1,236 |
| 2014-08-19 | 1,228 | 1,237 | 1,224 | 1,231 | 108,000 | 1,231 |
| 2014-08-18 | 1,219 | 1,232 | 1,207 | 1,224 | 192,000 | 1,224 |
| 2014-08-15 | 1,193 | 1,226 | 1,189 | 1,216 | 279,200 | 1,216 |
| 2014-08-14 | 1,203 | 1,211 | 1,194 | 1,196 | 317,300 | 1,196 |
| 2014-08-13 | 1,200 | 1,217 | 1,200 | 1,204 | 98,600 | 1,204 |
| 2014-08-12 | 1,193 | 1,213 | 1,188 | 1,203 | 133,100 | 1,203 |
| 2014-08-11 | 1,181 | 1,197 | 1,171 | 1,197 | 172,400 | 1,197 |
| 2014-08-08 | 1,189 | 1,199 | 1,160 | 1,163 | 214,800 | 1,163 |
| 2014-08-07 | 1,181 | 1,196 | 1,179 | 1,196 | 112,000 | 1,196 |
| 2014-08-06 | 1,196 | 1,196 | 1,179 | 1,186 | 100,200 | 1,186 |
| 2014-08-05 | 1,202 | 1,209 | 1,196 | 1,196 | 124,700 | 1,196 |
| 2014-08-04 | 1,206 | 1,218 | 1,200 | 1,210 | 130,400 | 1,210 |
| 2014-08-01 | 1,209 | 1,217 | 1,200 | 1,213 | 139,900 | 1,213 |
| 2014-07-31 | 1,234 | 1,239 | 1,224 | 1,226 | 156,000 | 1,226 |
| 2014-07-30 | 1,238 | 1,238 | 1,223 | 1,233 | 122,500 | 1,233 |
| 2014-07-29 | 1,246 | 1,249 | 1,231 | 1,238 | 111,100 | 1,238 |
| 2014-07-28 | 1,223 | 1,243 | 1,210 | 1,239 | 203,100 | 1,239 |
| 2014-07-25 | 1,202 | 1,218 | 1,200 | 1,217 | 125,800 | 1,217 |
| 2014-07-24 | 1,200 | 1,210 | 1,194 | 1,203 | 112,200 | 1,203 |
| 2014-07-23 | 1,212 | 1,223 | 1,203 | 1,204 | 95,500 | 1,204 |
| 2014-07-22 | 1,207 | 1,218 | 1,203 | 1,214 | 102,900 | 1,214 |
| 2014-07-18 | 1,215 | 1,220 | 1,197 | 1,198 | 198,900 | 1,198 |
| 2014-07-17 | 1,223 | 1,232 | 1,221 | 1,227 | 139,100 | 1,227 |
| 2014-07-16 | 1,237 | 1,237 | 1,220 | 1,227 | 295,500 | 1,227 |
| 2014-07-15 | 1,268 | 1,269 | 1,251 | 1,257 | 128,900 | 1,257 |
| 2014-07-14 | 1,258 | 1,264 | 1,240 | 1,257 | 173,600 | 1,257 |
| 2014-07-11 | 1,234 | 1,259 | 1,227 | 1,258 | 290,100 | 1,258 |
| 2014-07-10 | 1,256 | 1,267 | 1,240 | 1,245 | 326,100 | 1,245 |
| 2014-07-09 | 1,235 | 1,252 | 1,230 | 1,247 | 190,400 | 1,247 |
| 2014-07-08 | 1,270 | 1,270 | 1,234 | 1,254 | 309,500 | 1,254 |
| 2014-07-07 | 1,295 | 1,305 | 1,251 | 1,268 | 571,100 | 1,268 |
| 2014-07-04 | 1,350 | 1,363 | 1,347 | 1,350 | 190,100 | 1,350 |
| 2014-07-03 | 1,324 | 1,345 | 1,317 | 1,337 | 189,100 | 1,337 |
| 2014-07-02 | 1,314 | 1,370 | 1,310 | 1,330 | 521,800 | 1,330 |
| 2014-07-01 | 1,309 | 1,315 | 1,290 | 1,294 | 241,900 | 1,294 |
| 2014-06-30 | 1,288 | 1,310 | 1,277 | 1,299 | 270,700 | 1,299 |
| 2014-06-27 | 1,282 | 1,290 | 1,272 | 1,287 | 114,100 | 1,287 |
| 2014-06-26 | 1,286 | 1,292 | 1,276 | 1,286 | 129,000 | 1,286 |
| 2014-06-25 | 1,291 | 1,302 | 1,285 | 1,285 | 97,600 | 1,285 |
| 2014-06-24 | 1,308 | 1,308 | 1,291 | 1,296 | 110,100 | 1,296 |
| 2014-06-23 | 1,295 | 1,304 | 1,281 | 1,300 | 195,800 | 1,300 |
| 2014-06-20 | 1,287 | 1,296 | 1,281 | 1,286 | 216,500 | 1,286 |
| 2014-06-19 | 1,296 | 1,304 | 1,284 | 1,291 | 208,700 | 1,291 |
| 2014-06-18 | 1,298 | 1,314 | 1,293 | 1,303 | 161,100 | 1,303 |
| 2014-06-17 | 1,310 | 1,322 | 1,308 | 1,309 | 107,400 | 1,309 |
| 2014-06-16 | 1,315 | 1,325 | 1,303 | 1,306 | 207,400 | 1,306 |
| 2014-06-13 | 1,293 | 1,314 | 1,286 | 1,306 | 209,900 | 1,306 |
| 2014-06-12 | 1,300 | 1,313 | 1,294 | 1,300 | 121,700 | 1,300 |
| 2014-06-11 | 1,273 | 1,310 | 1,273 | 1,309 | 135,100 | 1,309 |
| 2014-06-10 | 1,313 | 1,313 | 1,265 | 1,273 | 121,900 | 1,273 |
| 2014-06-09 | 1,307 | 1,312 | 1,275 | 1,290 | 154,900 | 1,290 |
| 2014-06-06 | 1,277 | 1,316 | 1,274 | 1,292 | 473,800 | 1,292 |
| 2014-06-05 | 1,275 | 1,276 | 1,261 | 1,267 | 115,100 | 1,267 |
| 2014-06-04 | 1,249 | 1,295 | 1,242 | 1,271 | 393,000 | 1,271 |
| 2014-06-03 | 1,228 | 1,243 | 1,213 | 1,241 | 143,200 | 1,241 |
| 2014-06-02 | 1,216 | 1,223 | 1,201 | 1,223 | 123,200 | 1,223 |
| 2014-05-30 | 1,214 | 1,215 | 1,203 | 1,210 | 83,300 | 1,210 |
| 2014-05-29 | 1,207 | 1,215 | 1,195 | 1,211 | 82,500 | 1,211 |
| 2014-05-28 | 1,211 | 1,214 | 1,203 | 1,207 | 66,900 | 1,207 |
| 2014-05-27 | 1,215 | 1,218 | 1,191 | 1,206 | 111,400 | 1,206 |
| 2014-05-26 | 1,210 | 1,214 | 1,197 | 1,207 | 94,000 | 1,207 |
| 2014-05-23 | 1,199 | 1,214 | 1,197 | 1,201 | 165,100 | 1,201 |
| 2014-05-22 | 1,180 | 1,206 | 1,177 | 1,191 | 121,200 | 1,191 |
| 2014-05-21 | 1,171 | 1,174 | 1,151 | 1,165 | 80,300 | 1,165 |
| 2014-05-20 | 1,180 | 1,192 | 1,168 | 1,170 | 106,000 | 1,170 |
| 2014-05-19 | 1,209 | 1,209 | 1,170 | 1,172 | 138,200 | 1,172 |
| 2014-05-16 | 1,200 | 1,208 | 1,191 | 1,201 | 236,500 | 1,201 |
| 2014-05-15 | 1,220 | 1,223 | 1,200 | 1,223 | 190,200 | 1,223 |
| 2014-05-14 | 1,188 | 1,225 | 1,185 | 1,221 | 262,200 | 1,221 |
| 2014-05-13 | 1,213 | 1,213 | 1,200 | 1,206 | 146,400 | 1,206 |
| 2014-05-12 | 1,204 | 1,211 | 1,188 | 1,199 | 192,500 | 1,199 |
| 2014-05-09 | 1,197 | 1,212 | 1,191 | 1,201 | 188,600 | 1,201 |
| 2014-05-08 | 1,202 | 1,213 | 1,195 | 1,198 | 175,400 | 1,198 |
| 2014-05-07 | 1,220 | 1,227 | 1,201 | 1,206 | 200,600 | 1,206 |
| 2014-05-02 | 1,200 | 1,223 | 1,194 | 1,223 | 325,800 | 1,223 |
| 2014-05-01 | 1,173 | 1,198 | 1,162 | 1,197 | 212,100 | 1,197 |
| 2014-04-30 | 1,158 | 1,165 | 1,133 | 1,155 | 253,500 | 1,155 |
| 2014-04-28 | 1,160 | 1,166 | 1,130 | 1,140 | 522,700 | 1,140 |
| 2014-04-25 | 1,161 | 1,178 | 1,150 | 1,167 | 166,200 | 1,167 |
| 2014-04-24 | 1,196 | 1,196 | 1,161 | 1,161 | 167,200 | 1,161 |
| 2014-04-23 | 1,177 | 1,198 | 1,177 | 1,196 | 121,700 | 1,196 |
| 2014-04-22 | 1,197 | 1,200 | 1,172 | 1,174 | 100,500 | 1,174 |
| 2014-04-21 | 1,179 | 1,205 | 1,179 | 1,188 | 128,300 | 1,188 |
| 2014-04-18 | 1,188 | 1,188 | 1,174 | 1,179 | 87,000 | 1,179 |
| 2014-04-17 | 1,189 | 1,189 | 1,166 | 1,179 | 189,700 | 1,179 |
| 2014-04-16 | 1,175 | 1,190 | 1,158 | 1,188 | 253,100 | 1,188 |
| 2014-04-15 | 1,131 | 1,165 | 1,125 | 1,163 | 290,100 | 1,163 |
| 2014-04-14 | 1,094 | 1,127 | 1,094 | 1,113 | 169,700 | 1,113 |
| 2014-04-11 | 1,076 | 1,115 | 1,070 | 1,101 | 190,300 | 1,101 |
| 2014-04-10 | 1,132 | 1,139 | 1,095 | 1,105 | 199,400 | 1,105 |
| 2014-04-09 | 1,113 | 1,136 | 1,109 | 1,118 | 225,500 | 1,118 |
| 2014-04-08 | 1,151 | 1,159 | 1,124 | 1,140 | 400,200 | 1,140 |
| 2014-04-07 | 1,169 | 1,184 | 1,145 | 1,160 | 432,500 | 1,160 |
| 2014-04-04 | 1,214 | 1,255 | 1,205 | 1,246 | 222,400 | 1,246 |
| 2014-04-03 | 1,234 | 1,242 | 1,225 | 1,226 | 154,000 | 1,226 |
| 2014-04-02 | 1,239 | 1,247 | 1,221 | 1,237 | 356,000 | 1,237 |
| 2014-04-01 | 1,196 | 1,231 | 1,181 | 1,215 | 382,100 | 1,215 |
| 2014-03-31 | 1,206 | 1,206 | 1,181 | 1,205 | 196,000 | 1,205 |
| 2014-03-28 | 1,227 | 1,227 | 1,185 | 1,195 | 367,000 | 1,195 |
| 2014-03-27 | 1,206 | 1,235 | 1,201 | 1,227 | 238,000 | 1,227 |
| 2014-03-26 | 1,203 | 1,237 | 1,196 | 1,224 | 295,000 | 1,224 |
| 2014-03-25 | 1,188 | 1,217 | 1,182 | 1,202 | 250,000 | 1,202 |
| 2014-03-24 | 1,147 | 1,185 | 1,138 | 1,181 | 303,000 | 1,181 |
| 2014-03-20 | 1,143 | 1,150 | 1,109 | 1,117 | 183,000 | 1,117 |
| 2014-03-19 | 1,159 | 1,159 | 1,130 | 1,143 | 97,000 | 1,143 |
| 2014-03-18 | 1,165 | 1,187 | 1,148 | 1,150 | 122,000 | 1,150 |
| 2014-03-17 | 1,170 | 1,178 | 1,127 | 1,135 | 228,000 | 1,135 |
| 2014-03-14 | 1,158 | 1,184 | 1,158 | 1,170 | 179,000 | 1,170 |
| 2014-03-13 | 1,210 | 1,217 | 1,198 | 1,203 | 147,000 | 1,203 |
| 2014-03-12 | 1,210 | 1,210 | 1,190 | 1,190 | 91,000 | 1,190 |
| 2014-03-11 | 1,213 | 1,215 | 1,200 | 1,210 | 205,000 | 1,210 |
| 2014-03-10 | 1,213 | 1,226 | 1,210 | 1,212 | 216,000 | 1,212 |
| 2014-03-07 | 1,191 | 1,208 | 1,191 | 1,197 | 170,000 | 1,197 |
| 2014-03-06 | 1,169 | 1,191 | 1,160 | 1,189 | 132,000 | 1,189 |
| 2014-03-05 | 1,140 | 1,168 | 1,138 | 1,166 | 150,000 | 1,166 |
| 2014-03-04 | 1,120 | 1,129 | 1,111 | 1,123 | 60,000 | 1,123 |
| 2014-03-03 | 1,128 | 1,128 | 1,095 | 1,123 | 116,000 | 1,123 |
| 2014-02-28 | 1,144 | 1,145 | 1,115 | 1,135 | 186,000 | 1,135 |
| 2014-02-27 | 1,169 | 1,171 | 1,143 | 1,143 | 189,000 | 1,143 |
| 2014-02-26 | 1,177 | 1,186 | 1,122 | 1,173 | 212,000 | 1,173 |
| 2014-02-25 | 1,208 | 1,217 | 1,208 | 1,213 | 220,000 | 1,213 |
| 2014-02-24 | 1,192 | 1,213 | 1,191 | 1,208 | 355,000 | 1,208 |
| 2014-02-21 | 1,146 | 1,184 | 1,146 | 1,181 | 94,000 | 1,181 |
| 2014-02-20 | 1,165 | 1,174 | 1,144 | 1,144 | 117,000 | 1,144 |
| 2014-02-19 | 1,111 | 1,183 | 1,111 | 1,175 | 356,000 | 1,175 |
| 2014-02-18 | 1,081 | 1,118 | 1,081 | 1,106 | 145,000 | 1,106 |
| 2014-02-17 | 1,093 | 1,093 | 1,068 | 1,087 | 61,000 | 1,087 |
| 2014-02-14 | 1,098 | 1,105 | 1,060 | 1,077 | 146,000 | 1,077 |
| 2014-02-13 | 1,120 | 1,124 | 1,094 | 1,095 | 138,000 | 1,095 |
| 2014-02-12 | 1,105 | 1,126 | 1,105 | 1,119 | 97,000 | 1,119 |
| 2014-02-10 | 1,099 | 1,105 | 1,088 | 1,104 | 157,000 | 1,104 |
| 2014-02-07 | 1,066 | 1,087 | 1,066 | 1,076 | 256,000 | 1,076 |
| 2014-02-06 | 1,060 | 1,077 | 1,050 | 1,068 | 145,000 | 1,068 |
| 2014-02-05 | 1,050 | 1,065 | 1,036 | 1,053 | 175,000 | 1,053 |
| 2014-02-04 | 1,001 | 1,041 | 1,000 | 1,023 | 328,000 | 1,023 |
| 2014-02-03 | 1,142 | 1,145 | 1,106 | 1,108 | 220,000 | 1,108 |
| 2014-01-31 | 1,162 | 1,169 | 1,145 | 1,154 | 169,000 | 1,154 |
| 2014-01-30 | 1,170 | 1,171 | 1,154 | 1,161 | 145,000 | 1,161 |
| 2014-01-29 | 1,186 | 1,195 | 1,177 | 1,185 | 104,000 | 1,185 |
| 2014-01-28 | 1,167 | 1,187 | 1,157 | 1,168 | 293,000 | 1,168 |
| 2014-01-27 | 1,172 | 1,181 | 1,148 | 1,148 | 491,000 | 1,148 |
| 2014-01-24 | 1,196 | 1,235 | 1,190 | 1,214 | 727,000 | 1,214 |
| 2014-01-23 | 1,200 | 1,201 | 1,187 | 1,198 | 378,000 | 1,198 |
| 2014-01-22 | 1,198 | 1,204 | 1,180 | 1,202 | 244,000 | 1,202 |
| 2014-01-21 | 1,180 | 1,200 | 1,177 | 1,187 | 348,000 | 1,187 |
| 2014-01-20 | 1,188 | 1,188 | 1,167 | 1,175 | 286,000 | 1,175 |
| 2014-01-17 | 1,183 | 1,190 | 1,178 | 1,180 | 323,000 | 1,180 |
| 2014-01-16 | 1,184 | 1,201 | 1,178 | 1,179 | 297,000 | 1,179 |
| 2014-01-15 | 1,170 | 1,184 | 1,170 | 1,182 | 256,000 | 1,182 |
| 2014-01-14 | 1,169 | 1,182 | 1,160 | 1,168 | 281,000 | 1,168 |
| 2014-01-10 | 1,177 | 1,181 | 1,162 | 1,180 | 436,000 | 1,180 |
| 2014-01-09 | 1,191 | 1,193 | 1,169 | 1,177 | 762,000 | 1,177 |
| 2014-01-08 | 1,238 | 1,240 | 1,167 | 1,192 | 1,049,000 | 1,192 |
| 2014-01-07 | 1,236 | 1,258 | 1,233 | 1,253 | 134,000 | 1,253 |
| 2014-01-06 | 1,243 | 1,259 | 1,228 | 1,236 | 173,000 | 1,236 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株
