8601 (株)大和証券グループ本社 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 | 962.5 | 964.1 | 947 | 947.6 | 8,770,000 | 947.60 |
| 2014-12-29 | 975 | 976 | 958 | 969 | 5,367,000 | 969 |
| 2014-12-26 | 963.9 | 972.7 | 962.1 | 966.7 | 3,602,000 | 966.70 |
| 2014-12-25 | 965 | 968.9 | 961.2 | 963.8 | 4,374,000 | 963.80 |
| 2014-12-24 | 976.5 | 978.8 | 966 | 968 | 7,157,000 | 968 |
| 2014-12-22 | 978.5 | 984.9 | 969.2 | 974.3 | 9,157,000 | 974.30 |
| 2014-12-19 | 958.2 | 980.9 | 957 | 972.8 | 19,500,000 | 972.80 |
| 2014-12-18 | 938 | 943.1 | 926.9 | 928.2 | 10,573,000 | 928.20 |
| 2014-12-17 | 909 | 926 | 906.7 | 911.5 | 8,369,000 | 911.50 |
| 2014-12-16 | 919.2 | 924.9 | 905 | 910.2 | 10,248,000 | 910.20 |
| 2014-12-15 | 931 | 935.4 | 922.2 | 929 | 10,328,000 | 929 |
| 2014-12-12 | 951 | 958 | 943.7 | 946 | 12,486,000 | 946 |
| 2014-12-11 | 930 | 947.5 | 921.7 | 946 | 11,403,000 | 946 |
| 2014-12-10 | 958 | 960.8 | 946 | 959.7 | 13,314,000 | 959.70 |
| 2014-12-09 | 999 | 1,000 | 977 | 982.1 | 11,854,000 | 982.10 |
| 2014-12-08 | 1,015.5 | 1,019 | 998 | 1,006.5 | 9,522,000 | 1,006.50 |
| 2014-12-05 | 992 | 1,012 | 974.7 | 1,003.5 | 13,548,000 | 1,003.50 |
| 2014-12-04 | 1,000 | 1,004 | 990.9 | 992.3 | 11,863,000 | 992.30 |
| 2014-12-03 | 972.2 | 993 | 969.8 | 983.2 | 17,447,000 | 983.20 |
| 2014-12-02 | 958 | 965 | 957.2 | 960.9 | 9,014,000 | 960.90 |
| 2014-12-01 | 954.1 | 964.8 | 950.4 | 959.3 | 9,336,000 | 959.30 |
| 2014-11-28 | 944 | 955 | 942.6 | 953.9 | 6,307,000 | 953.90 |
| 2014-11-27 | 955.3 | 960.6 | 944.7 | 945.7 | 6,882,000 | 945.70 |
| 2014-11-26 | 960 | 961.4 | 954.7 | 956.3 | 6,210,000 | 956.30 |
| 2014-11-25 | 966 | 967.1 | 960.6 | 962.9 | 8,215,000 | 962.90 |
| 2014-11-21 | 941 | 957.8 | 941 | 955.3 | 9,172,000 | 955.30 |
| 2014-11-20 | 964.9 | 964.9 | 945.3 | 946.3 | 8,400,000 | 946.30 |
| 2014-11-19 | 963 | 967.4 | 955.5 | 956 | 11,143,000 | 956 |
| 2014-11-18 | 952 | 960 | 950.5 | 955.2 | 9,014,000 | 955.20 |
| 2014-11-17 | 958.7 | 966.4 | 932.1 | 937.7 | 13,994,000 | 937.70 |
| 2014-11-14 | 967 | 969.8 | 952 | 964.4 | 16,491,000 | 964.40 |
| 2014-11-13 | 944 | 960 | 942.4 | 957.3 | 8,363,000 | 957.30 |
| 2014-11-12 | 960.1 | 968 | 942.2 | 944.3 | 16,883,000 | 944.30 |
| 2014-11-11 | 947.2 | 956.8 | 940.4 | 951.7 | 9,749,000 | 951.70 |
| 2014-11-10 | 936 | 945.3 | 927.3 | 942.7 | 12,429,000 | 942.70 |
| 2014-11-07 | 940.4 | 953.4 | 934.6 | 951 | 13,359,000 | 951 |
| 2014-11-06 | 958.9 | 961.3 | 941.2 | 947.9 | 24,021,000 | 947.90 |
| 2014-11-05 | 957.4 | 961.7 | 945.1 | 949.5 | 28,409,000 | 949.50 |
| 2014-11-04 | 981 | 988.8 | 946.5 | 966.7 | 70,981,000 | 966.70 |
| 2014-10-31 | 810 | 869.6 | 809 | 861 | 28,234,000 | 861 |
| 2014-10-30 | 795.1 | 807 | 793.8 | 796 | 14,877,000 | 796 |
| 2014-10-29 | 783.2 | 799.7 | 781.9 | 795.1 | 14,142,000 | 795.10 |
| 2014-10-28 | 778.4 | 783 | 771.3 | 778.2 | 8,292,000 | 778.20 |
| 2014-10-27 | 771.4 | 780 | 771.4 | 775.5 | 8,000,000 | 775.50 |
| 2014-10-24 | 775.8 | 782.6 | 768.5 | 769.8 | 9,195,000 | 769.80 |
| 2014-10-23 | 769.9 | 771 | 758.7 | 764.9 | 8,922,000 | 764.90 |
| 2014-10-22 | 768.1 | 775 | 765.3 | 772.7 | 8,581,000 | 772.70 |
| 2014-10-21 | 768.7 | 774.8 | 751.8 | 755.4 | 10,635,000 | 755.40 |
| 2014-10-20 | 766.5 | 772.3 | 758.7 | 764.8 | 13,113,000 | 764.80 |
| 2014-10-17 | 746.8 | 750.4 | 738.4 | 741.2 | 11,707,000 | 741.20 |
| 2014-10-16 | 750.3 | 753.1 | 738 | 746.8 | 16,733,000 | 746.80 |
| 2014-10-15 | 785 | 786 | 764 | 771 | 12,754,000 | 771 |
| 2014-10-14 | 778.7 | 778.7 | 767.9 | 772.2 | 15,971,000 | 772.20 |
| 2014-10-10 | 789.9 | 794.2 | 785.4 | 793.7 | 13,241,000 | 793.70 |
| 2014-10-09 | 820 | 826.8 | 804.4 | 806.6 | 8,346,000 | 806.60 |
| 2014-10-08 | 815 | 817.2 | 805 | 816 | 11,347,000 | 816 |
| 2014-10-07 | 831.9 | 837.3 | 821.9 | 824 | 10,154,000 | 824 |
| 2014-10-06 | 842.7 | 844.9 | 831.3 | 835.2 | 7,845,000 | 835.20 |
| 2014-10-03 | 831.1 | 839.8 | 820.5 | 829.6 | 12,302,000 | 829.60 |
| 2014-10-02 | 830.2 | 838 | 829.2 | 835.8 | 14,618,000 | 835.80 |
| 2014-10-01 | 864.7 | 868 | 855 | 855.3 | 8,891,000 | 855.30 |
| 2014-09-30 | 884.9 | 885 | 865.3 | 868.9 | 8,491,000 | 868.90 |
| 2014-09-29 | 885 | 891.3 | 882.1 | 886.9 | 10,323,000 | 886.90 |
| 2014-09-26 | 877.7 | 881.6 | 872.6 | 875.3 | 10,051,000 | 875.30 |
| 2014-09-25 | 890.7 | 897.8 | 886.9 | 895.8 | 13,185,000 | 895.80 |
| 2014-09-24 | 890 | 891.6 | 876.6 | 881.7 | 9,494,000 | 881.70 |
| 2014-09-22 | 898.2 | 902 | 890.2 | 894.6 | 7,591,000 | 894.60 |
| 2014-09-19 | 888.7 | 899.8 | 886.1 | 893.7 | 11,273,000 | 893.70 |
| 2014-09-18 | 880.1 | 889.1 | 879.5 | 882.5 | 7,851,000 | 882.50 |
| 2014-09-17 | 880.3 | 881.9 | 871.2 | 874 | 5,226,000 | 874 |
| 2014-09-16 | 882.5 | 882.5 | 871.7 | 877 | 7,010,000 | 877 |
| 2014-09-12 | 883.4 | 890.2 | 882.1 | 885.5 | 10,009,000 | 885.50 |
| 2014-09-11 | 890.7 | 898.9 | 883.2 | 888.2 | 9,496,000 | 888.20 |
| 2014-09-10 | 884 | 888.1 | 881.6 | 886.7 | 5,712,000 | 886.70 |
| 2014-09-09 | 893.9 | 894 | 886.2 | 888.4 | 5,707,000 | 888.40 |
| 2014-09-08 | 886.6 | 892.7 | 886.6 | 888.7 | 7,384,000 | 888.70 |
| 2014-09-05 | 888 | 889.9 | 880.9 | 881.8 | 8,787,000 | 881.80 |
| 2014-09-04 | 881.3 | 885.2 | 874 | 878.5 | 6,189,000 | 878.50 |
| 2014-09-03 | 882.9 | 894.8 | 879.3 | 880.7 | 12,743,000 | 880.70 |
| 2014-09-02 | 851.1 | 881.9 | 851.1 | 871.9 | 10,787,000 | 871.90 |
| 2014-09-01 | 844.4 | 851.8 | 844.1 | 851 | 4,295,000 | 851 |
| 2014-08-29 | 860 | 861.2 | 845.1 | 846.1 | 11,676,000 | 846.10 |
| 2014-08-28 | 859.9 | 865.3 | 856.8 | 863.4 | 9,584,000 | 863.40 |
| 2014-08-27 | 853.6 | 870 | 853.6 | 864.3 | 10,245,000 | 864.30 |
| 2014-08-26 | 866.5 | 869.6 | 853 | 853.7 | 6,504,000 | 853.70 |
| 2014-08-25 | 859.8 | 864 | 851.9 | 861.3 | 5,673,000 | 861.30 |
| 2014-08-22 | 864.4 | 865.9 | 850.4 | 853 | 6,790,000 | 853 |
| 2014-08-21 | 837.6 | 862.8 | 834.6 | 855.1 | 13,589,000 | 855.10 |
| 2014-08-20 | 842.8 | 844.7 | 830.5 | 833.4 | 7,774,000 | 833.40 |
| 2014-08-19 | 841.6 | 848.7 | 841.2 | 843.2 | 3,879,000 | 843.20 |
| 2014-08-18 | 841 | 841 | 832.1 | 837.4 | 3,046,000 | 837.40 |
| 2014-08-15 | 842.3 | 842.5 | 832 | 839.2 | 4,674,000 | 839.20 |
| 2014-08-14 | 845 | 849.6 | 842.6 | 845.4 | 4,108,000 | 845.40 |
| 2014-08-13 | 835.8 | 841 | 832.1 | 839.6 | 4,315,000 | 839.60 |
| 2014-08-12 | 837.3 | 846 | 834.9 | 835.8 | 4,966,000 | 835.80 |
| 2014-08-11 | 830.5 | 836.9 | 826 | 831.9 | 7,984,000 | 831.90 |
| 2014-08-08 | 837 | 839.6 | 809.5 | 817.7 | 15,820,000 | 817.70 |
| 2014-08-07 | 840 | 844.8 | 829 | 844 | 7,856,000 | 844 |
| 2014-08-06 | 845.7 | 848.4 | 832.4 | 835.6 | 6,922,000 | 835.60 |
| 2014-08-05 | 859.6 | 862.6 | 848 | 848.7 | 7,047,000 | 848.70 |
| 2014-08-04 | 867.1 | 867.8 | 855.3 | 855.3 | 6,146,000 | 855.30 |
| 2014-08-01 | 865 | 877 | 863.8 | 870 | 8,441,000 | 870 |
| 2014-07-31 | 882 | 889.6 | 875.6 | 876.6 | 12,082,000 | 876.60 |
| 2014-07-30 | 857.2 | 875.8 | 857.2 | 875.4 | 10,731,000 | 875.40 |
| 2014-07-29 | 857.3 | 861.8 | 855.7 | 860.3 | 5,534,000 | 860.30 |
| 2014-07-28 | 848.9 | 857.9 | 846.7 | 852 | 6,134,000 | 852 |
| 2014-07-25 | 832 | 852.8 | 831.5 | 850.3 | 8,115,000 | 850.30 |
| 2014-07-24 | 830 | 839.6 | 828.1 | 831 | 9,497,000 | 831 |
| 2014-07-23 | 833.8 | 836.5 | 828 | 829 | 7,704,000 | 829 |
| 2014-07-22 | 836.7 | 844.8 | 834.4 | 835.3 | 8,937,000 | 835.30 |
| 2014-07-18 | 838 | 838 | 830 | 835 | 9,055,000 | 835 |
| 2014-07-17 | 859 | 861 | 844 | 846 | 7,025,000 | 846 |
| 2014-07-16 | 860 | 863 | 853 | 856 | 6,597,000 | 856 |
| 2014-07-15 | 859 | 868 | 858 | 862 | 7,280,000 | 862 |
| 2014-07-14 | 846 | 856 | 841 | 854 | 6,938,000 | 854 |
| 2014-07-11 | 845 | 851 | 840 | 848 | 9,038,000 | 848 |
| 2014-07-10 | 865 | 868 | 849 | 854 | 10,615,000 | 854 |
| 2014-07-09 | 867 | 870 | 859 | 869 | 11,877,000 | 869 |
| 2014-07-08 | 892 | 895 | 881 | 882 | 7,478,000 | 882 |
| 2014-07-07 | 897 | 907 | 895 | 897 | 7,967,000 | 897 |
| 2014-07-04 | 894 | 902 | 891 | 896 | 9,086,000 | 896 |
| 2014-07-03 | 891 | 892 | 878 | 883 | 5,562,000 | 883 |
| 2014-07-02 | 891 | 894 | 886 | 889 | 9,265,000 | 889 |
| 2014-07-01 | 877 | 887 | 874 | 884 | 10,087,000 | 884 |
| 2014-06-30 | 882 | 885 | 871 | 877 | 13,169,000 | 877 |
| 2014-06-27 | 885 | 889 | 880 | 882 | 13,990,000 | 882 |
| 2014-06-26 | 881 | 889 | 880 | 889 | 7,129,000 | 889 |
| 2014-06-25 | 879 | 890 | 878 | 881 | 9,512,000 | 881 |
| 2014-06-24 | 872 | 886 | 867 | 878 | 8,932,000 | 878 |
| 2014-06-23 | 891 | 893 | 876 | 881 | 8,044,000 | 881 |
| 2014-06-20 | 886 | 897 | 883 | 889 | 14,840,000 | 889 |
| 2014-06-19 | 871 | 882 | 866 | 880 | 15,455,000 | 880 |
| 2014-06-18 | 859 | 870 | 857 | 870 | 12,393,000 | 870 |
| 2014-06-17 | 850 | 861 | 848 | 853 | 8,545,000 | 853 |
| 2014-06-16 | 853 | 861 | 843 | 847 | 9,689,000 | 847 |
| 2014-06-13 | 843 | 857 | 834 | 856 | 13,250,000 | 856 |
| 2014-06-12 | 845 | 858 | 839 | 847 | 13,606,000 | 847 |
| 2014-06-11 | 844 | 852 | 837 | 846 | 12,998,000 | 846 |
| 2014-06-10 | 862 | 868 | 837 | 843 | 14,469,000 | 843 |
| 2014-06-09 | 872 | 876 | 861 | 862 | 8,131,000 | 862 |
| 2014-06-06 | 867 | 870 | 859 | 863 | 9,502,000 | 863 |
| 2014-06-05 | 865 | 867 | 849 | 856 | 7,856,000 | 856 |
| 2014-06-04 | 857 | 869 | 850 | 864 | 11,966,000 | 864 |
| 2014-06-03 | 860 | 862 | 853 | 856 | 12,565,000 | 856 |
| 2014-06-02 | 827 | 844 | 825 | 840 | 9,338,000 | 840 |
| 2014-05-30 | 826 | 829 | 812 | 821 | 12,184,000 | 821 |
| 2014-05-29 | 811 | 826 | 808 | 823 | 9,121,000 | 823 |
| 2014-05-28 | 820 | 823 | 808 | 817 | 10,869,000 | 817 |
| 2014-05-27 | 815 | 832 | 815 | 822 | 12,563,000 | 822 |
| 2014-05-26 | 807 | 818 | 803 | 814 | 10,072,000 | 814 |
| 2014-05-23 | 788 | 800 | 783 | 792 | 12,091,000 | 792 |
| 2014-05-22 | 761 | 786 | 760 | 783 | 13,414,000 | 783 |
| 2014-05-21 | 749 | 755 | 743 | 753 | 11,477,000 | 753 |
| 2014-05-20 | 756 | 769 | 755 | 756 | 8,272,000 | 756 |
| 2014-05-19 | 756 | 768 | 754 | 754 | 9,854,000 | 754 |
| 2014-05-16 | 766 | 766 | 746 | 758 | 13,988,000 | 758 |
| 2014-05-15 | 776 | 783 | 769 | 780 | 10,663,000 | 780 |
| 2014-05-14 | 779 | 804 | 777 | 796 | 14,419,000 | 796 |
| 2014-05-13 | 771 | 785 | 769 | 782 | 11,627,000 | 782 |
| 2014-05-12 | 755 | 765 | 753 | 754 | 8,736,000 | 754 |
| 2014-05-09 | 754 | 765 | 752 | 755 | 10,509,000 | 755 |
| 2014-05-08 | 764 | 769 | 756 | 760 | 10,312,000 | 760 |
| 2014-05-07 | 777 | 778 | 753 | 754 | 12,341,000 | 754 |
| 2014-05-02 | 785 | 797 | 779 | 787 | 10,218,000 | 787 |
| 2014-05-01 | 774 | 805 | 773 | 789 | 18,510,000 | 789 |
| 2014-04-30 | 792 | 797 | 764 | 765 | 12,816,000 | 765 |
| 2014-04-28 | 775 | 784 | 770 | 782 | 10,213,000 | 782 |
| 2014-04-25 | 783 | 791 | 776 | 782 | 13,047,000 | 782 |
| 2014-04-24 | 793 | 799 | 785 | 789 | 9,073,000 | 789 |
| 2014-04-23 | 795 | 800 | 785 | 793 | 11,415,000 | 793 |
| 2014-04-22 | 807 | 810 | 782 | 788 | 13,293,000 | 788 |
| 2014-04-21 | 823 | 832 | 810 | 812 | 8,109,000 | 812 |
| 2014-04-18 | 824 | 826 | 815 | 820 | 6,532,000 | 820 |
| 2014-04-17 | 822 | 823 | 810 | 816 | 9,699,000 | 816 |
| 2014-04-16 | 799 | 820 | 797 | 819 | 18,064,000 | 819 |
| 2014-04-15 | 803 | 803 | 793 | 796 | 14,446,000 | 796 |
| 2014-04-14 | 794 | 806 | 793 | 793 | 15,572,000 | 793 |
| 2014-04-11 | 797 | 804 | 788 | 801 | 25,036,000 | 801 |
| 2014-04-10 | 834 | 839 | 822 | 825 | 17,392,000 | 825 |
| 2014-04-09 | 840 | 853 | 823 | 826 | 20,585,000 | 826 |
| 2014-04-08 | 877 | 878 | 852 | 854 | 16,294,000 | 854 |
| 2014-04-07 | 905 | 908 | 894 | 894 | 10,148,000 | 894 |
| 2014-04-04 | 916 | 927 | 914 | 920 | 5,305,000 | 920 |
| 2014-04-03 | 923 | 930 | 918 | 922 | 9,541,000 | 922 |
| 2014-04-02 | 912 | 930 | 912 | 920 | 13,050,000 | 920 |
| 2014-04-01 | 901 | 908 | 889 | 907 | 13,690,000 | 907 |
| 2014-03-31 | 889 | 901 | 883 | 898 | 11,871,000 | 898 |
| 2014-03-28 | 851 | 884 | 851 | 881 | 13,358,000 | 881 |
| 2014-03-27 | 849 | 858 | 845 | 853 | 16,032,000 | 853 |
| 2014-03-26 | 878 | 883 | 864 | 869 | 16,952,000 | 869 |
| 2014-03-25 | 880 | 881 | 866 | 871 | 14,765,000 | 871 |
| 2014-03-24 | 863 | 904 | 863 | 899 | 14,048,000 | 899 |
| 2014-03-20 | 881 | 891 | 869 | 869 | 13,222,000 | 869 |
| 2014-03-19 | 888 | 890 | 864 | 875 | 10,794,000 | 875 |
| 2014-03-18 | 888 | 889 | 876 | 883 | 12,555,000 | 883 |
| 2014-03-17 | 878 | 882 | 858 | 871 | 10,759,000 | 871 |
| 2014-03-14 | 888 | 903 | 879 | 884 | 25,635,000 | 884 |
| 2014-03-13 | 922 | 927 | 917 | 918 | 6,566,000 | 918 |
| 2014-03-12 | 937 | 939 | 921 | 922 | 10,188,000 | 922 |
| 2014-03-11 | 942 | 953 | 938 | 946 | 6,787,000 | 946 |
| 2014-03-10 | 948 | 955 | 936 | 939 | 8,654,000 | 939 |
| 2014-03-07 | 961 | 964 | 940 | 950 | 10,719,000 | 950 |
| 2014-03-06 | 927 | 955 | 927 | 950 | 11,731,000 | 950 |
| 2014-03-05 | 931 | 937 | 925 | 926 | 9,854,000 | 926 |
| 2014-03-04 | 905 | 919 | 896 | 918 | 14,272,000 | 918 |
| 2014-03-03 | 902 | 918 | 898 | 918 | 13,107,000 | 918 |
| 2014-02-28 | 929 | 937 | 907 | 916 | 10,563,000 | 916 |
| 2014-02-27 | 931 | 945 | 925 | 925 | 11,438,000 | 925 |
| 2014-02-26 | 934 | 941 | 928 | 931 | 9,696,000 | 931 |
| 2014-02-25 | 947 | 953 | 943 | 947 | 10,930,000 | 947 |
| 2014-02-24 | 954 | 964 | 931 | 941 | 13,177,000 | 941 |
| 2014-02-21 | 942 | 962 | 939 | 959 | 11,388,000 | 959 |
| 2014-02-20 | 949 | 956 | 929 | 930 | 12,015,000 | 930 |
| 2014-02-19 | 964 | 964 | 947 | 954 | 10,334,000 | 954 |
| 2014-02-18 | 940 | 970 | 937 | 966 | 16,237,000 | 966 |
| 2014-02-17 | 920 | 943 | 911 | 940 | 12,454,000 | 940 |
| 2014-02-14 | 943 | 948 | 896 | 916 | 22,256,000 | 916 |
| 2014-02-13 | 947 | 955 | 942 | 946 | 14,270,000 | 946 |
| 2014-02-12 | 966 | 969 | 942 | 944 | 14,269,000 | 944 |
| 2014-02-10 | 960 | 964 | 945 | 957 | 12,031,000 | 957 |
| 2014-02-07 | 920 | 944 | 917 | 944 | 14,623,000 | 944 |
| 2014-02-06 | 889 | 908 | 887 | 901 | 13,133,000 | 901 |
| 2014-02-05 | 900 | 911 | 883 | 890 | 23,186,000 | 890 |
| 2014-02-04 | 880 | 898 | 876 | 886 | 26,972,000 | 886 |
| 2014-02-03 | 965 | 977 | 911 | 923 | 25,319,000 | 923 |
| 2014-01-31 | 991 | 992 | 961 | 970 | 13,696,000 | 970 |
| 2014-01-30 | 992 | 993 | 976 | 980 | 14,223,000 | 980 |
| 2014-01-29 | 998 | 1,013 | 994 | 1,013 | 13,368,000 | 1,013 |
| 2014-01-28 | 980 | 992 | 976 | 978 | 11,988,000 | 978 |
| 2014-01-27 | 970 | 980 | 967 | 971 | 13,869,000 | 971 |
| 2014-01-24 | 1,002 | 1,004 | 995 | 998 | 15,068,000 | 998 |
| 2014-01-23 | 1,035 | 1,039 | 1,011 | 1,013 | 13,445,000 | 1,013 |
| 2014-01-22 | 1,005 | 1,030 | 1,005 | 1,023 | 16,738,000 | 1,023 |
| 2014-01-21 | 1,006 | 1,014 | 1,003 | 1,004 | 7,677,000 | 1,004 |
| 2014-01-20 | 1,016 | 1,017 | 1,002 | 1,005 | 7,799,000 | 1,005 |
| 2014-01-17 | 1,017 | 1,026 | 1,011 | 1,013 | 8,056,000 | 1,013 |
| 2014-01-16 | 1,023 | 1,036 | 1,018 | 1,023 | 12,771,000 | 1,023 |
| 2014-01-15 | 1,014 | 1,023 | 1,009 | 1,017 | 11,983,000 | 1,017 |
| 2014-01-14 | 1,005 | 1,010 | 998 | 1,000 | 17,883,000 | 1,000 |
| 2014-01-10 | 1,033 | 1,046 | 1,032 | 1,042 | 9,322,000 | 1,042 |
| 2014-01-09 | 1,052 | 1,054 | 1,036 | 1,041 | 13,249,000 | 1,041 |
| 2014-01-08 | 1,040 | 1,059 | 1,028 | 1,056 | 19,425,000 | 1,056 |
| 2014-01-07 | 1,032 | 1,040 | 1,025 | 1,026 | 12,822,000 | 1,026 |
| 2014-01-06 | 1,036 | 1,044 | 1,026 | 1,031 | 14,709,000 | 1,031 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
