8151 (株)東陽テクニカ 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 | 1,022 | 1,022 | 1,015 | 1,015 | 37,200 | 1,015 |
| 2014-12-29 | 1,020 | 1,029 | 1,012 | 1,022 | 47,600 | 1,022 |
| 2014-12-26 | 1,011 | 1,017 | 1,010 | 1,016 | 29,800 | 1,016 |
| 2014-12-25 | 1,024 | 1,025 | 1,001 | 1,011 | 124,000 | 1,011 |
| 2014-12-24 | 1,020 | 1,023 | 1,017 | 1,021 | 84,900 | 1,021 |
| 2014-12-22 | 1,005 | 1,015 | 1,005 | 1,015 | 94,300 | 1,015 |
| 2014-12-19 | 1,010 | 1,016 | 1,007 | 1,010 | 71,600 | 1,010 |
| 2014-12-18 | 1,019 | 1,021 | 1,000 | 1,001 | 109,800 | 1,001 |
| 2014-12-17 | 1,000 | 1,011 | 997 | 1,004 | 79,900 | 1,004 |
| 2014-12-16 | 1,017 | 1,030 | 1,000 | 1,000 | 99,900 | 1,000 |
| 2014-12-15 | 1,018 | 1,046 | 1,014 | 1,039 | 121,100 | 1,039 |
| 2014-12-12 | 1,033 | 1,046 | 1,024 | 1,024 | 118,500 | 1,024 |
| 2014-12-11 | 1,043 | 1,047 | 1,031 | 1,041 | 118,900 | 1,041 |
| 2014-12-10 | 1,050 | 1,062 | 1,045 | 1,052 | 139,300 | 1,052 |
| 2014-12-09 | 1,061 | 1,068 | 1,055 | 1,064 | 90,700 | 1,064 |
| 2014-12-08 | 1,055 | 1,066 | 1,055 | 1,064 | 111,900 | 1,064 |
| 2014-12-05 | 1,050 | 1,057 | 1,045 | 1,055 | 64,500 | 1,055 |
| 2014-12-04 | 1,051 | 1,065 | 1,049 | 1,054 | 122,300 | 1,054 |
| 2014-12-03 | 1,052 | 1,064 | 1,038 | 1,051 | 177,400 | 1,051 |
| 2014-12-02 | 1,060 | 1,074 | 1,048 | 1,056 | 270,000 | 1,056 |
| 2014-12-01 | 987 | 1,052 | 986 | 1,047 | 476,700 | 1,047 |
| 2014-11-28 | 980 | 986 | 980 | 986 | 61,700 | 986 |
| 2014-11-27 | 986 | 988 | 980 | 980 | 64,600 | 980 |
| 2014-11-26 | 977 | 988 | 976 | 983 | 118,100 | 983 |
| 2014-11-25 | 982 | 987 | 977 | 977 | 111,000 | 977 |
| 2014-11-21 | 982 | 988 | 977 | 985 | 100,100 | 985 |
| 2014-11-20 | 985 | 991 | 981 | 983 | 88,900 | 983 |
| 2014-11-19 | 990 | 993 | 982 | 985 | 72,200 | 985 |
| 2014-11-18 | 979 | 988 | 979 | 986 | 69,400 | 986 |
| 2014-11-17 | 986 | 986 | 977 | 978 | 88,300 | 978 |
| 2014-11-14 | 992 | 993 | 980 | 988 | 128,600 | 988 |
| 2014-11-13 | 980 | 992 | 977 | 992 | 106,400 | 992 |
| 2014-11-12 | 981 | 993 | 974 | 976 | 200,100 | 976 |
| 2014-11-11 | 985 | 989 | 980 | 983 | 105,900 | 983 |
| 2014-11-10 | 989 | 993 | 983 | 984 | 108,600 | 984 |
| 2014-11-07 | 995 | 998 | 986 | 989 | 160,800 | 989 |
| 2014-11-06 | 1,013 | 1,015 | 990 | 1,000 | 151,700 | 1,000 |
| 2014-11-05 | 1,004 | 1,016 | 996 | 1,001 | 192,000 | 1,001 |
| 2014-11-04 | 1,050 | 1,065 | 1,037 | 1,045 | 185,400 | 1,045 |
| 2014-10-31 | 990 | 1,022 | 987 | 1,020 | 174,900 | 1,020 |
| 2014-10-30 | 985 | 992 | 980 | 980 | 143,700 | 980 |
| 2014-10-29 | 991 | 997 | 977 | 992 | 158,800 | 992 |
| 2014-10-28 | 1,000 | 1,038 | 978 | 994 | 319,600 | 994 |
| 2014-10-27 | 1,061 | 1,065 | 980 | 1,003 | 202,900 | 1,003 |
| 2014-10-24 | 1,047 | 1,058 | 1,039 | 1,043 | 36,400 | 1,043 |
| 2014-10-23 | 1,036 | 1,049 | 1,036 | 1,045 | 50,700 | 1,045 |
| 2014-10-22 | 1,038 | 1,054 | 1,038 | 1,053 | 28,300 | 1,053 |
| 2014-10-21 | 1,055 | 1,055 | 1,025 | 1,035 | 49,800 | 1,035 |
| 2014-10-20 | 1,026 | 1,044 | 1,026 | 1,044 | 48,700 | 1,044 |
| 2014-10-17 | 1,013 | 1,034 | 1,007 | 1,009 | 76,500 | 1,009 |
| 2014-10-16 | 1,024 | 1,026 | 1,011 | 1,015 | 83,600 | 1,015 |
| 2014-10-15 | 1,032 | 1,099 | 1,030 | 1,042 | 75,700 | 1,042 |
| 2014-10-14 | 1,032 | 1,044 | 1,021 | 1,030 | 88,500 | 1,030 |
| 2014-10-10 | 1,057 | 1,058 | 1,033 | 1,036 | 89,600 | 1,036 |
| 2014-10-09 | 1,075 | 1,085 | 1,056 | 1,064 | 90,600 | 1,064 |
| 2014-10-08 | 1,075 | 1,075 | 1,057 | 1,074 | 84,500 | 1,074 |
| 2014-10-07 | 1,108 | 1,119 | 1,095 | 1,096 | 83,400 | 1,096 |
| 2014-10-06 | 1,119 | 1,122 | 1,098 | 1,105 | 149,900 | 1,105 |
| 2014-10-03 | 1,086 | 1,091 | 1,085 | 1,089 | 68,900 | 1,089 |
| 2014-10-02 | 1,100 | 1,102 | 1,085 | 1,086 | 121,100 | 1,086 |
| 2014-10-01 | 1,139 | 1,140 | 1,121 | 1,123 | 94,900 | 1,123 |
| 2014-09-30 | 1,184 | 1,185 | 1,132 | 1,135 | 191,400 | 1,135 |
| 2014-09-29 | 1,204 | 1,207 | 1,179 | 1,190 | 172,500 | 1,190 |
| 2014-09-26 | 1,179 | 1,220 | 1,170 | 1,197 | 166,700 | 1,197 |
| 2014-09-25 | 1,223 | 1,233 | 1,220 | 1,231 | 188,400 | 1,231 |
| 2014-09-24 | 1,219 | 1,226 | 1,213 | 1,223 | 124,300 | 1,223 |
| 2014-09-22 | 1,210 | 1,221 | 1,209 | 1,219 | 82,400 | 1,219 |
| 2014-09-19 | 1,208 | 1,210 | 1,203 | 1,210 | 78,600 | 1,210 |
| 2014-09-18 | 1,204 | 1,206 | 1,201 | 1,204 | 52,700 | 1,204 |
| 2014-09-17 | 1,200 | 1,206 | 1,200 | 1,201 | 35,800 | 1,201 |
| 2014-09-16 | 1,203 | 1,209 | 1,201 | 1,203 | 41,900 | 1,203 |
| 2014-09-12 | 1,208 | 1,209 | 1,202 | 1,204 | 86,200 | 1,204 |
| 2014-09-11 | 1,209 | 1,210 | 1,203 | 1,205 | 38,500 | 1,205 |
| 2014-09-10 | 1,190 | 1,206 | 1,190 | 1,206 | 88,300 | 1,206 |
| 2014-09-09 | 1,193 | 1,195 | 1,191 | 1,193 | 27,100 | 1,193 |
| 2014-09-08 | 1,188 | 1,192 | 1,187 | 1,191 | 37,500 | 1,191 |
| 2014-09-05 | 1,185 | 1,192 | 1,185 | 1,188 | 32,300 | 1,188 |
| 2014-09-04 | 1,193 | 1,193 | 1,186 | 1,188 | 19,000 | 1,188 |
| 2014-09-03 | 1,195 | 1,196 | 1,186 | 1,191 | 39,000 | 1,191 |
| 2014-09-02 | 1,193 | 1,198 | 1,190 | 1,193 | 42,700 | 1,193 |
| 2014-09-01 | 1,190 | 1,193 | 1,184 | 1,193 | 41,000 | 1,193 |
| 2014-08-29 | 1,177 | 1,185 | 1,171 | 1,184 | 71,700 | 1,184 |
| 2014-08-28 | 1,174 | 1,174 | 1,165 | 1,173 | 38,900 | 1,173 |
| 2014-08-27 | 1,174 | 1,179 | 1,166 | 1,173 | 40,200 | 1,173 |
| 2014-08-26 | 1,170 | 1,176 | 1,166 | 1,166 | 40,700 | 1,166 |
| 2014-08-25 | 1,177 | 1,180 | 1,173 | 1,176 | 33,300 | 1,176 |
| 2014-08-22 | 1,171 | 1,173 | 1,163 | 1,169 | 42,900 | 1,169 |
| 2014-08-21 | 1,168 | 1,172 | 1,163 | 1,171 | 35,700 | 1,171 |
| 2014-08-20 | 1,169 | 1,175 | 1,163 | 1,168 | 53,400 | 1,168 |
| 2014-08-19 | 1,150 | 1,165 | 1,150 | 1,164 | 48,200 | 1,164 |
| 2014-08-18 | 1,141 | 1,153 | 1,135 | 1,144 | 40,800 | 1,144 |
| 2014-08-15 | 1,131 | 1,139 | 1,130 | 1,136 | 31,000 | 1,136 |
| 2014-08-14 | 1,130 | 1,137 | 1,130 | 1,133 | 24,400 | 1,133 |
| 2014-08-13 | 1,118 | 1,131 | 1,118 | 1,130 | 22,700 | 1,130 |
| 2014-08-12 | 1,126 | 1,138 | 1,122 | 1,123 | 34,500 | 1,123 |
| 2014-08-11 | 1,111 | 1,124 | 1,110 | 1,122 | 36,400 | 1,122 |
| 2014-08-08 | 1,118 | 1,118 | 1,096 | 1,101 | 63,500 | 1,101 |
| 2014-08-07 | 1,111 | 1,119 | 1,106 | 1,117 | 52,600 | 1,117 |
| 2014-08-06 | 1,120 | 1,121 | 1,110 | 1,111 | 76,900 | 1,111 |
| 2014-08-05 | 1,140 | 1,144 | 1,128 | 1,128 | 59,900 | 1,128 |
| 2014-08-04 | 1,146 | 1,146 | 1,139 | 1,139 | 37,400 | 1,139 |
| 2014-08-01 | 1,141 | 1,147 | 1,137 | 1,141 | 69,200 | 1,141 |
| 2014-07-31 | 1,155 | 1,163 | 1,146 | 1,153 | 96,300 | 1,153 |
| 2014-07-30 | 1,171 | 1,175 | 1,154 | 1,157 | 101,000 | 1,157 |
| 2014-07-29 | 1,184 | 1,184 | 1,171 | 1,177 | 79,300 | 1,177 |
| 2014-07-28 | 1,197 | 1,197 | 1,175 | 1,179 | 76,300 | 1,179 |
| 2014-07-25 | 1,185 | 1,186 | 1,176 | 1,186 | 53,800 | 1,186 |
| 2014-07-24 | 1,174 | 1,201 | 1,163 | 1,178 | 102,000 | 1,178 |
| 2014-07-23 | 1,185 | 1,192 | 1,185 | 1,190 | 24,600 | 1,190 |
| 2014-07-22 | 1,192 | 1,192 | 1,179 | 1,182 | 38,700 | 1,182 |
| 2014-07-18 | 1,185 | 1,192 | 1,172 | 1,180 | 24,800 | 1,180 |
| 2014-07-17 | 1,194 | 1,194 | 1,185 | 1,187 | 32,700 | 1,187 |
| 2014-07-16 | 1,182 | 1,195 | 1,182 | 1,187 | 30,400 | 1,187 |
| 2014-07-15 | 1,190 | 1,200 | 1,184 | 1,185 | 30,400 | 1,185 |
| 2014-07-14 | 1,170 | 1,192 | 1,170 | 1,191 | 31,000 | 1,191 |
| 2014-07-11 | 1,171 | 1,177 | 1,163 | 1,170 | 52,800 | 1,170 |
| 2014-07-10 | 1,199 | 1,199 | 1,184 | 1,184 | 34,400 | 1,184 |
| 2014-07-09 | 1,196 | 1,196 | 1,188 | 1,190 | 38,300 | 1,190 |
| 2014-07-08 | 1,203 | 1,210 | 1,196 | 1,197 | 59,800 | 1,197 |
| 2014-07-07 | 1,216 | 1,218 | 1,205 | 1,205 | 40,700 | 1,205 |
| 2014-07-04 | 1,218 | 1,220 | 1,208 | 1,216 | 55,200 | 1,216 |
| 2014-07-03 | 1,206 | 1,214 | 1,202 | 1,211 | 29,700 | 1,211 |
| 2014-07-02 | 1,203 | 1,214 | 1,203 | 1,207 | 15,800 | 1,207 |
| 2014-07-01 | 1,206 | 1,218 | 1,200 | 1,209 | 48,800 | 1,209 |
| 2014-06-30 | 1,185 | 1,210 | 1,185 | 1,205 | 37,300 | 1,205 |
| 2014-06-27 | 1,188 | 1,196 | 1,177 | 1,183 | 33,200 | 1,183 |
| 2014-06-26 | 1,199 | 1,201 | 1,189 | 1,189 | 38,500 | 1,189 |
| 2014-06-25 | 1,208 | 1,213 | 1,205 | 1,205 | 63,500 | 1,205 |
| 2014-06-24 | 1,192 | 1,206 | 1,181 | 1,205 | 59,300 | 1,205 |
| 2014-06-23 | 1,198 | 1,208 | 1,189 | 1,193 | 48,400 | 1,193 |
| 2014-06-20 | 1,209 | 1,209 | 1,194 | 1,200 | 74,700 | 1,200 |
| 2014-06-19 | 1,215 | 1,217 | 1,202 | 1,210 | 73,100 | 1,210 |
| 2014-06-18 | 1,175 | 1,212 | 1,175 | 1,203 | 124,800 | 1,203 |
| 2014-06-17 | 1,168 | 1,175 | 1,162 | 1,173 | 53,500 | 1,173 |
| 2014-06-16 | 1,161 | 1,168 | 1,150 | 1,154 | 44,400 | 1,154 |
| 2014-06-13 | 1,146 | 1,168 | 1,142 | 1,161 | 68,300 | 1,161 |
| 2014-06-12 | 1,153 | 1,161 | 1,148 | 1,150 | 34,500 | 1,150 |
| 2014-06-11 | 1,168 | 1,172 | 1,159 | 1,168 | 41,100 | 1,168 |
| 2014-06-10 | 1,160 | 1,168 | 1,154 | 1,164 | 61,200 | 1,164 |
| 2014-06-09 | 1,150 | 1,159 | 1,147 | 1,156 | 39,400 | 1,156 |
| 2014-06-06 | 1,145 | 1,153 | 1,144 | 1,150 | 44,200 | 1,150 |
| 2014-06-05 | 1,141 | 1,145 | 1,135 | 1,140 | 37,200 | 1,140 |
| 2014-06-04 | 1,126 | 1,147 | 1,125 | 1,145 | 54,300 | 1,145 |
| 2014-06-03 | 1,135 | 1,136 | 1,124 | 1,128 | 33,700 | 1,128 |
| 2014-06-02 | 1,128 | 1,134 | 1,114 | 1,121 | 66,000 | 1,121 |
| 2014-05-30 | 1,121 | 1,126 | 1,113 | 1,114 | 43,800 | 1,114 |
| 2014-05-29 | 1,131 | 1,132 | 1,117 | 1,121 | 73,900 | 1,121 |
| 2014-05-28 | 1,134 | 1,147 | 1,134 | 1,134 | 44,800 | 1,134 |
| 2014-05-27 | 1,126 | 1,144 | 1,126 | 1,134 | 56,200 | 1,134 |
| 2014-05-26 | 1,157 | 1,157 | 1,132 | 1,135 | 66,200 | 1,135 |
| 2014-05-23 | 1,145 | 1,153 | 1,136 | 1,141 | 53,300 | 1,141 |
| 2014-05-22 | 1,123 | 1,142 | 1,116 | 1,138 | 81,600 | 1,138 |
| 2014-05-21 | 1,130 | 1,135 | 1,118 | 1,123 | 44,200 | 1,123 |
| 2014-05-20 | 1,142 | 1,149 | 1,135 | 1,138 | 40,400 | 1,138 |
| 2014-05-19 | 1,158 | 1,158 | 1,132 | 1,132 | 50,200 | 1,132 |
| 2014-05-16 | 1,158 | 1,162 | 1,146 | 1,151 | 76,000 | 1,151 |
| 2014-05-15 | 1,164 | 1,179 | 1,151 | 1,177 | 107,000 | 1,177 |
| 2014-05-14 | 1,150 | 1,165 | 1,147 | 1,162 | 111,900 | 1,162 |
| 2014-05-13 | 1,150 | 1,152 | 1,137 | 1,149 | 79,800 | 1,149 |
| 2014-05-12 | 1,148 | 1,150 | 1,137 | 1,139 | 61,100 | 1,139 |
| 2014-05-09 | 1,141 | 1,153 | 1,137 | 1,142 | 68,500 | 1,142 |
| 2014-05-08 | 1,151 | 1,167 | 1,143 | 1,153 | 95,700 | 1,153 |
| 2014-05-07 | 1,165 | 1,165 | 1,139 | 1,140 | 124,000 | 1,140 |
| 2014-05-02 | 1,138 | 1,172 | 1,138 | 1,165 | 141,500 | 1,165 |
| 2014-05-01 | 1,132 | 1,144 | 1,129 | 1,144 | 58,800 | 1,144 |
| 2014-04-30 | 1,140 | 1,140 | 1,123 | 1,132 | 64,000 | 1,132 |
| 2014-04-28 | 1,144 | 1,144 | 1,103 | 1,125 | 137,700 | 1,125 |
| 2014-04-25 | 1,120 | 1,147 | 1,091 | 1,146 | 243,800 | 1,146 |
| 2014-04-24 | 1,110 | 1,114 | 1,093 | 1,094 | 74,300 | 1,094 |
| 2014-04-23 | 1,110 | 1,114 | 1,100 | 1,103 | 71,800 | 1,103 |
| 2014-04-22 | 1,108 | 1,114 | 1,094 | 1,107 | 150,800 | 1,107 |
| 2014-04-21 | 1,090 | 1,112 | 1,085 | 1,107 | 136,900 | 1,107 |
| 2014-04-18 | 1,076 | 1,089 | 1,065 | 1,089 | 94,700 | 1,089 |
| 2014-04-17 | 1,064 | 1,077 | 1,053 | 1,076 | 76,500 | 1,076 |
| 2014-04-16 | 1,039 | 1,064 | 1,034 | 1,064 | 117,400 | 1,064 |
| 2014-04-15 | 1,000 | 1,058 | 998 | 1,017 | 79,400 | 1,017 |
| 2014-04-14 | 1,000 | 1,009 | 997 | 999 | 31,700 | 999 |
| 2014-04-11 | 1,005 | 1,010 | 999 | 999 | 50,600 | 999 |
| 2014-04-10 | 1,005 | 1,017 | 1,004 | 1,005 | 23,400 | 1,005 |
| 2014-04-09 | 1,020 | 1,022 | 1,003 | 1,004 | 44,400 | 1,004 |
| 2014-04-08 | 1,030 | 1,036 | 1,022 | 1,031 | 52,400 | 1,031 |
| 2014-04-07 | 1,031 | 1,043 | 1,030 | 1,032 | 25,600 | 1,032 |
| 2014-04-04 | 1,040 | 1,050 | 1,037 | 1,044 | 27,300 | 1,044 |
| 2014-04-03 | 1,042 | 1,060 | 1,042 | 1,047 | 39,800 | 1,047 |
| 2014-04-02 | 1,058 | 1,067 | 1,042 | 1,042 | 68,800 | 1,042 |
| 2014-04-01 | 1,053 | 1,066 | 1,050 | 1,055 | 39,700 | 1,055 |
| 2014-03-31 | 1,058 | 1,065 | 1,039 | 1,062 | 62,800 | 1,062 |
| 2014-03-28 | 1,053 | 1,067 | 1,050 | 1,058 | 67,400 | 1,058 |
| 2014-03-27 | 1,031 | 1,056 | 1,026 | 1,052 | 74,800 | 1,052 |
| 2014-03-26 | 1,054 | 1,057 | 1,035 | 1,043 | 75,400 | 1,043 |
| 2014-03-25 | 1,043 | 1,055 | 1,031 | 1,032 | 110,500 | 1,032 |
| 2014-03-24 | 1,009 | 1,050 | 1,004 | 1,032 | 91,800 | 1,032 |
| 2014-03-20 | 1,000 | 1,008 | 995 | 995 | 96,000 | 995 |
| 2014-03-19 | 1,001 | 1,010 | 999 | 999 | 28,300 | 999 |
| 2014-03-18 | 1,002 | 1,012 | 999 | 1,000 | 45,000 | 1,000 |
| 2014-03-17 | 1,000 | 1,006 | 993 | 995 | 67,000 | 995 |
| 2014-03-14 | 1,005 | 1,024 | 1,000 | 1,000 | 135,600 | 1,000 |
| 2014-03-13 | 1,019 | 1,039 | 1,019 | 1,024 | 29,700 | 1,024 |
| 2014-03-12 | 1,025 | 1,030 | 1,021 | 1,021 | 23,500 | 1,021 |
| 2014-03-11 | 1,025 | 1,044 | 1,025 | 1,038 | 23,700 | 1,038 |
| 2014-03-10 | 1,039 | 1,042 | 1,026 | 1,030 | 27,400 | 1,030 |
| 2014-03-07 | 1,036 | 1,049 | 1,036 | 1,045 | 37,400 | 1,045 |
| 2014-03-06 | 1,037 | 1,045 | 1,030 | 1,039 | 29,100 | 1,039 |
| 2014-03-05 | 1,020 | 1,038 | 1,016 | 1,036 | 88,100 | 1,036 |
| 2014-03-04 | 998 | 1,018 | 998 | 1,017 | 35,500 | 1,017 |
| 2014-03-03 | 1,013 | 1,013 | 994 | 1,007 | 71,700 | 1,007 |
| 2014-02-28 | 1,007 | 1,013 | 1,002 | 1,007 | 46,900 | 1,007 |
| 2014-02-27 | 1,014 | 1,024 | 1,007 | 1,010 | 31,700 | 1,010 |
| 2014-02-26 | 1,020 | 1,027 | 1,013 | 1,017 | 33,600 | 1,017 |
| 2014-02-25 | 1,028 | 1,029 | 1,016 | 1,026 | 57,100 | 1,026 |
| 2014-02-24 | 1,013 | 1,023 | 1,002 | 1,012 | 49,700 | 1,012 |
| 2014-02-21 | 1,001 | 1,015 | 1,001 | 1,012 | 52,000 | 1,012 |
| 2014-02-20 | 1,003 | 1,004 | 993 | 997 | 77,200 | 997 |
| 2014-02-19 | 1,005 | 1,012 | 999 | 1,003 | 86,000 | 1,003 |
| 2014-02-18 | 1,015 | 1,022 | 1,001 | 1,007 | 93,300 | 1,007 |
| 2014-02-17 | 1,012 | 1,030 | 1,000 | 1,018 | 54,900 | 1,018 |
| 2014-02-14 | 1,016 | 1,021 | 995 | 1,003 | 78,900 | 1,003 |
| 2014-02-13 | 1,044 | 1,056 | 1,020 | 1,021 | 38,300 | 1,021 |
| 2014-02-12 | 1,029 | 1,043 | 1,022 | 1,036 | 42,200 | 1,036 |
| 2014-02-10 | 1,017 | 1,023 | 999 | 1,015 | 63,700 | 1,015 |
| 2014-02-07 | 1,007 | 1,020 | 993 | 1,005 | 106,500 | 1,005 |
| 2014-02-06 | 998 | 1,017 | 998 | 1,003 | 82,300 | 1,003 |
| 2014-02-05 | 986 | 1,000 | 975 | 998 | 140,000 | 998 |
| 2014-02-04 | 1,000 | 1,010 | 971 | 974 | 174,900 | 974 |
| 2014-02-03 | 1,037 | 1,040 | 1,011 | 1,011 | 136,100 | 1,011 |
| 2014-01-31 | 1,054 | 1,063 | 1,039 | 1,051 | 103,200 | 1,051 |
| 2014-01-30 | 1,070 | 1,076 | 1,055 | 1,061 | 83,200 | 1,061 |
| 2014-01-29 | 1,056 | 1,080 | 1,050 | 1,080 | 68,700 | 1,080 |
| 2014-01-28 | 1,044 | 1,072 | 1,038 | 1,053 | 158,100 | 1,053 |
| 2014-01-27 | 1,040 | 1,041 | 1,022 | 1,029 | 135,400 | 1,029 |
| 2014-01-24 | 1,068 | 1,069 | 1,041 | 1,049 | 232,900 | 1,049 |
| 2014-01-23 | 1,110 | 1,113 | 1,068 | 1,073 | 187,900 | 1,073 |
| 2014-01-22 | 1,089 | 1,107 | 1,079 | 1,106 | 117,400 | 1,106 |
| 2014-01-21 | 1,084 | 1,093 | 1,080 | 1,090 | 100,000 | 1,090 |
| 2014-01-20 | 1,089 | 1,090 | 1,082 | 1,083 | 43,400 | 1,083 |
| 2014-01-17 | 1,072 | 1,080 | 1,068 | 1,078 | 136,600 | 1,078 |
| 2014-01-16 | 1,091 | 1,092 | 1,074 | 1,076 | 182,500 | 1,076 |
| 2014-01-15 | 1,103 | 1,108 | 1,094 | 1,106 | 55,200 | 1,106 |
| 2014-01-14 | 1,089 | 1,161 | 1,072 | 1,102 | 274,500 | 1,102 |
| 2014-01-10 | 1,081 | 1,090 | 1,071 | 1,087 | 96,700 | 1,087 |
| 2014-01-09 | 1,090 | 1,090 | 1,071 | 1,087 | 84,400 | 1,087 |
| 2014-01-08 | 1,066 | 1,089 | 1,066 | 1,088 | 97,900 | 1,088 |
| 2014-01-07 | 1,074 | 1,077 | 1,057 | 1,061 | 65,800 | 1,061 |
| 2014-01-06 | 1,088 | 1,089 | 1,075 | 1,076 | 110,800 | 1,076 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
