9007 小田急電鉄(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 | 1,085 | 1,085 | 1,071 | 1,072 | 972,000 | 2,144 |
| 2014-12-29 | 1,084 | 1,089 | 1,066 | 1,080 | 1,260,000 | 2,160 |
| 2014-12-26 | 1,077 | 1,084 | 1,077 | 1,083 | 700,000 | 2,166 |
| 2014-12-25 | 1,083 | 1,085 | 1,078 | 1,081 | 1,178,000 | 2,162 |
| 2014-12-24 | 1,074 | 1,081 | 1,071 | 1,081 | 1,325,000 | 2,162 |
| 2014-12-22 | 1,055 | 1,063 | 1,052 | 1,063 | 1,142,000 | 2,126 |
| 2014-12-19 | 1,048 | 1,058 | 1,041 | 1,058 | 2,289,000 | 2,116 |
| 2014-12-18 | 1,014 | 1,027 | 1,007 | 1,023 | 2,474,000 | 2,046 |
| 2014-12-17 | 996 | 1,000 | 984 | 986 | 2,466,000 | 1,972 |
| 2014-12-16 | 997 | 1,003 | 991 | 997 | 2,253,000 | 1,994 |
| 2014-12-15 | 1,000 | 1,018 | 1,000 | 1,009 | 1,575,000 | 2,018 |
| 2014-12-12 | 1,026 | 1,033 | 1,016 | 1,016 | 3,503,000 | 2,032 |
| 2014-12-11 | 1,023 | 1,032 | 1,021 | 1,022 | 1,007,000 | 2,044 |
| 2014-12-10 | 1,043 | 1,051 | 1,030 | 1,034 | 1,424,000 | 2,068 |
| 2014-12-09 | 1,047 | 1,059 | 1,045 | 1,050 | 1,431,000 | 2,100 |
| 2014-12-08 | 1,063 | 1,065 | 1,043 | 1,049 | 1,351,000 | 2,098 |
| 2014-12-05 | 1,065 | 1,069 | 1,056 | 1,061 | 1,148,000 | 2,122 |
| 2014-12-04 | 1,083 | 1,084 | 1,067 | 1,067 | 1,230,000 | 2,134 |
| 2014-12-03 | 1,092 | 1,095 | 1,075 | 1,077 | 1,319,000 | 2,154 |
| 2014-12-02 | 1,088 | 1,094 | 1,083 | 1,092 | 1,683,000 | 2,184 |
| 2014-12-01 | 1,089 | 1,100 | 1,085 | 1,090 | 1,305,000 | 2,180 |
| 2014-11-28 | 1,072 | 1,088 | 1,072 | 1,087 | 1,462,000 | 2,174 |
| 2014-11-27 | 1,082 | 1,083 | 1,066 | 1,066 | 1,211,000 | 2,132 |
| 2014-11-26 | 1,084 | 1,097 | 1,083 | 1,085 | 1,579,000 | 2,170 |
| 2014-11-25 | 1,098 | 1,098 | 1,084 | 1,090 | 3,554,000 | 2,180 |
| 2014-11-21 | 1,087 | 1,091 | 1,077 | 1,090 | 1,595,000 | 2,180 |
| 2014-11-20 | 1,095 | 1,099 | 1,085 | 1,091 | 1,629,000 | 2,182 |
| 2014-11-19 | 1,080 | 1,098 | 1,079 | 1,090 | 2,519,000 | 2,180 |
| 2014-11-18 | 1,070 | 1,080 | 1,064 | 1,080 | 2,288,000 | 2,160 |
| 2014-11-17 | 1,081 | 1,083 | 1,050 | 1,052 | 2,377,000 | 2,104 |
| 2014-11-14 | 1,100 | 1,100 | 1,083 | 1,093 | 2,745,000 | 2,186 |
| 2014-11-13 | 1,075 | 1,095 | 1,073 | 1,095 | 1,500,000 | 2,190 |
| 2014-11-12 | 1,080 | 1,095 | 1,078 | 1,081 | 2,647,000 | 2,162 |
| 2014-11-11 | 1,058 | 1,078 | 1,058 | 1,077 | 1,589,000 | 2,154 |
| 2014-11-10 | 1,053 | 1,059 | 1,051 | 1,057 | 1,007,000 | 2,114 |
| 2014-11-07 | 1,055 | 1,066 | 1,055 | 1,062 | 2,039,000 | 2,124 |
| 2014-11-06 | 1,076 | 1,079 | 1,049 | 1,052 | 1,893,000 | 2,104 |
| 2014-11-05 | 1,065 | 1,078 | 1,062 | 1,075 | 2,931,000 | 2,150 |
| 2014-11-04 | 1,082 | 1,087 | 1,061 | 1,071 | 5,104,000 | 2,142 |
| 2014-10-31 | 1,000 | 1,042 | 992 | 1,038 | 3,679,000 | 2,076 |
| 2014-10-30 | 976 | 991 | 972 | 982 | 1,777,000 | 1,964 |
| 2014-10-29 | 967 | 974 | 961 | 971 | 1,400,000 | 1,942 |
| 2014-10-28 | 951 | 962 | 951 | 959 | 1,122,000 | 1,918 |
| 2014-10-27 | 941 | 954 | 940 | 951 | 1,240,000 | 1,902 |
| 2014-10-24 | 941 | 944 | 927 | 934 | 1,507,000 | 1,868 |
| 2014-10-23 | 930 | 933 | 923 | 929 | 1,395,000 | 1,858 |
| 2014-10-22 | 921 | 932 | 920 | 932 | 1,660,000 | 1,864 |
| 2014-10-21 | 929 | 932 | 906 | 909 | 1,829,000 | 1,818 |
| 2014-10-20 | 922 | 930 | 921 | 927 | 1,685,000 | 1,854 |
| 2014-10-17 | 908 | 915 | 898 | 900 | 2,327,000 | 1,800 |
| 2014-10-16 | 907 | 914 | 898 | 900 | 2,213,000 | 1,800 |
| 2014-10-15 | 919 | 924 | 914 | 922 | 1,826,000 | 1,844 |
| 2014-10-14 | 917 | 930 | 911 | 911 | 2,510,000 | 1,822 |
| 2014-10-10 | 938 | 947 | 935 | 940 | 2,302,000 | 1,880 |
| 2014-10-09 | 967 | 968 | 954 | 955 | 1,435,000 | 1,910 |
| 2014-10-08 | 958 | 966 | 955 | 963 | 1,161,000 | 1,926 |
| 2014-10-07 | 974 | 981 | 969 | 971 | 1,522,000 | 1,942 |
| 2014-10-06 | 994 | 994 | 978 | 979 | 1,384,000 | 1,958 |
| 2014-10-03 | 978 | 987 | 973 | 980 | 1,520,000 | 1,960 |
| 2014-10-02 | 1,001 | 1,001 | 979 | 979 | 1,961,000 | 1,958 |
| 2014-10-01 | 1,005 | 1,017 | 1,001 | 1,011 | 1,443,000 | 2,022 |
| 2014-09-30 | 1,012 | 1,013 | 997 | 1,003 | 1,351,000 | 2,006 |
| 2014-09-29 | 1,012 | 1,016 | 1,009 | 1,014 | 1,044,000 | 2,028 |
| 2014-09-26 | 1,021 | 1,021 | 1,008 | 1,013 | 1,835,000 | 2,026 |
| 2014-09-25 | 1,027 | 1,036 | 1,026 | 1,036 | 2,882,000 | 2,072 |
| 2014-09-24 | 1,016 | 1,022 | 1,015 | 1,022 | 1,264,000 | 2,044 |
| 2014-09-22 | 1,023 | 1,025 | 1,015 | 1,018 | 1,218,000 | 2,036 |
| 2014-09-19 | 1,023 | 1,028 | 1,020 | 1,023 | 1,535,000 | 2,046 |
| 2014-09-18 | 1,018 | 1,026 | 1,016 | 1,020 | 1,484,000 | 2,040 |
| 2014-09-17 | 1,018 | 1,021 | 1,014 | 1,014 | 900,000 | 2,028 |
| 2014-09-16 | 1,017 | 1,021 | 1,015 | 1,018 | 1,166,000 | 2,036 |
| 2014-09-12 | 1,026 | 1,026 | 1,017 | 1,022 | 3,307,000 | 2,044 |
| 2014-09-11 | 1,025 | 1,025 | 1,015 | 1,021 | 1,349,000 | 2,042 |
| 2014-09-10 | 1,020 | 1,025 | 1,016 | 1,024 | 1,372,000 | 2,048 |
| 2014-09-09 | 1,030 | 1,031 | 1,023 | 1,024 | 876,000 | 2,048 |
| 2014-09-08 | 1,025 | 1,031 | 1,023 | 1,029 | 811,000 | 2,058 |
| 2014-09-05 | 1,029 | 1,036 | 1,023 | 1,025 | 991,000 | 2,050 |
| 2014-09-04 | 1,026 | 1,031 | 1,025 | 1,029 | 710,000 | 2,058 |
| 2014-09-03 | 1,031 | 1,035 | 1,029 | 1,031 | 1,083,000 | 2,062 |
| 2014-09-02 | 1,027 | 1,035 | 1,021 | 1,028 | 1,044,000 | 2,056 |
| 2014-09-01 | 1,029 | 1,029 | 1,020 | 1,024 | 606,000 | 2,048 |
| 2014-08-29 | 1,012 | 1,029 | 1,012 | 1,026 | 1,203,000 | 2,052 |
| 2014-08-28 | 1,015 | 1,017 | 1,008 | 1,015 | 802,000 | 2,030 |
| 2014-08-27 | 1,023 | 1,026 | 1,017 | 1,022 | 1,078,000 | 2,044 |
| 2014-08-26 | 1,033 | 1,033 | 1,021 | 1,021 | 753,000 | 2,042 |
| 2014-08-25 | 1,035 | 1,037 | 1,026 | 1,031 | 962,000 | 2,062 |
| 2014-08-22 | 1,039 | 1,041 | 1,032 | 1,033 | 996,000 | 2,066 |
| 2014-08-21 | 1,031 | 1,041 | 1,027 | 1,041 | 1,200,000 | 2,082 |
| 2014-08-20 | 1,031 | 1,031 | 1,027 | 1,029 | 752,000 | 2,058 |
| 2014-08-19 | 1,030 | 1,033 | 1,026 | 1,033 | 1,097,000 | 2,066 |
| 2014-08-18 | 1,025 | 1,029 | 1,024 | 1,025 | 957,000 | 2,050 |
| 2014-08-15 | 1,026 | 1,029 | 1,024 | 1,026 | 626,000 | 2,052 |
| 2014-08-14 | 1,028 | 1,028 | 1,021 | 1,027 | 858,000 | 2,054 |
| 2014-08-13 | 1,010 | 1,024 | 1,006 | 1,024 | 1,354,000 | 2,048 |
| 2014-08-12 | 1,009 | 1,015 | 1,002 | 1,009 | 991,000 | 2,018 |
| 2014-08-11 | 995 | 1,007 | 991 | 1,005 | 1,439,000 | 2,010 |
| 2014-08-08 | 1,002 | 1,010 | 980 | 980 | 2,037,000 | 1,960 |
| 2014-08-07 | 997 | 1,012 | 994 | 1,011 | 1,298,000 | 2,022 |
| 2014-08-06 | 991 | 995 | 986 | 993 | 1,128,000 | 1,986 |
| 2014-08-05 | 1,008 | 1,010 | 995 | 995 | 1,065,000 | 1,990 |
| 2014-08-04 | 1,005 | 1,009 | 1,000 | 1,003 | 1,033,000 | 2,006 |
| 2014-08-01 | 1,014 | 1,014 | 1,008 | 1,009 | 1,139,000 | 2,018 |
| 2014-07-31 | 1,015 | 1,020 | 1,013 | 1,016 | 1,079,000 | 2,032 |
| 2014-07-30 | 1,011 | 1,014 | 1,006 | 1,014 | 788,000 | 2,028 |
| 2014-07-29 | 1,005 | 1,014 | 1,004 | 1,012 | 931,000 | 2,024 |
| 2014-07-28 | 1,001 | 1,009 | 1,001 | 1,006 | 753,000 | 2,012 |
| 2014-07-25 | 995 | 1,005 | 993 | 1,005 | 1,005,000 | 2,010 |
| 2014-07-24 | 996 | 997 | 988 | 992 | 885,000 | 1,984 |
| 2014-07-23 | 998 | 999 | 993 | 994 | 790,000 | 1,988 |
| 2014-07-22 | 996 | 1,001 | 995 | 997 | 1,301,000 | 1,994 |
| 2014-07-18 | 992 | 994 | 984 | 993 | 833,000 | 1,986 |
| 2014-07-17 | 995 | 998 | 994 | 997 | 750,000 | 1,994 |
| 2014-07-16 | 989 | 995 | 988 | 995 | 906,000 | 1,990 |
| 2014-07-15 | 990 | 995 | 985 | 989 | 859,000 | 1,978 |
| 2014-07-14 | 983 | 990 | 982 | 990 | 673,000 | 1,980 |
| 2014-07-11 | 966 | 982 | 963 | 981 | 1,008,000 | 1,962 |
| 2014-07-10 | 977 | 981 | 972 | 972 | 455,000 | 1,944 |
| 2014-07-09 | 966 | 975 | 965 | 975 | 810,000 | 1,950 |
| 2014-07-08 | 975 | 978 | 967 | 975 | 955,000 | 1,950 |
| 2014-07-07 | 977 | 982 | 973 | 980 | 683,000 | 1,960 |
| 2014-07-04 | 984 | 984 | 974 | 977 | 658,000 | 1,954 |
| 2014-07-03 | 983 | 985 | 976 | 977 | 576,000 | 1,954 |
| 2014-07-02 | 981 | 987 | 981 | 983 | 1,134,000 | 1,966 |
| 2014-07-01 | 972 | 981 | 969 | 979 | 1,255,000 | 1,958 |
| 2014-06-30 | 964 | 975 | 958 | 975 | 931,000 | 1,950 |
| 2014-06-27 | 966 | 972 | 956 | 961 | 1,113,000 | 1,922 |
| 2014-06-26 | 973 | 975 | 969 | 970 | 685,000 | 1,940 |
| 2014-06-25 | 975 | 975 | 969 | 971 | 1,177,000 | 1,942 |
| 2014-06-24 | 976 | 980 | 968 | 978 | 1,050,000 | 1,956 |
| 2014-06-23 | 977 | 977 | 972 | 975 | 901,000 | 1,950 |
| 2014-06-20 | 975 | 980 | 971 | 972 | 1,811,000 | 1,944 |
| 2014-06-19 | 958 | 975 | 958 | 975 | 1,446,000 | 1,950 |
| 2014-06-18 | 955 | 960 | 950 | 957 | 1,283,000 | 1,914 |
| 2014-06-17 | 944 | 952 | 941 | 952 | 1,270,000 | 1,904 |
| 2014-06-16 | 945 | 950 | 941 | 943 | 1,071,000 | 1,886 |
| 2014-06-13 | 938 | 951 | 930 | 950 | 2,752,000 | 1,900 |
| 2014-06-12 | 947 | 948 | 941 | 948 | 915,000 | 1,896 |
| 2014-06-11 | 945 | 952 | 944 | 951 | 1,293,000 | 1,902 |
| 2014-06-10 | 945 | 952 | 942 | 942 | 1,522,000 | 1,884 |
| 2014-06-09 | 945 | 948 | 943 | 945 | 960,000 | 1,890 |
| 2014-06-06 | 942 | 945 | 938 | 943 | 1,306,000 | 1,886 |
| 2014-06-05 | 940 | 943 | 938 | 941 | 996,000 | 1,882 |
| 2014-06-04 | 935 | 938 | 930 | 938 | 1,160,000 | 1,876 |
| 2014-06-03 | 932 | 935 | 926 | 935 | 1,375,000 | 1,870 |
| 2014-06-02 | 920 | 927 | 918 | 927 | 1,489,000 | 1,854 |
| 2014-05-30 | 921 | 925 | 898 | 915 | 5,185,000 | 1,830 |
| 2014-05-29 | 925 | 928 | 920 | 926 | 1,013,000 | 1,852 |
| 2014-05-28 | 925 | 935 | 922 | 929 | 1,508,000 | 1,858 |
| 2014-05-27 | 916 | 928 | 915 | 924 | 1,329,000 | 1,848 |
| 2014-05-26 | 910 | 917 | 907 | 917 | 1,050,000 | 1,834 |
| 2014-05-23 | 904 | 912 | 902 | 909 | 1,146,000 | 1,818 |
| 2014-05-22 | 901 | 907 | 896 | 905 | 1,240,000 | 1,810 |
| 2014-05-21 | 888 | 900 | 888 | 898 | 917,000 | 1,796 |
| 2014-05-20 | 889 | 897 | 884 | 894 | 967,000 | 1,788 |
| 2014-05-19 | 883 | 891 | 882 | 889 | 1,050,000 | 1,778 |
| 2014-05-16 | 883 | 885 | 875 | 879 | 1,128,000 | 1,758 |
| 2014-05-15 | 894 | 895 | 885 | 895 | 787,000 | 1,790 |
| 2014-05-14 | 900 | 902 | 896 | 901 | 824,000 | 1,802 |
| 2014-05-13 | 895 | 903 | 894 | 900 | 1,431,000 | 1,800 |
| 2014-05-12 | 888 | 892 | 882 | 883 | 831,000 | 1,766 |
| 2014-05-09 | 878 | 895 | 878 | 888 | 1,217,000 | 1,776 |
| 2014-05-08 | 872 | 888 | 871 | 882 | 954,000 | 1,764 |
| 2014-05-07 | 885 | 886 | 870 | 870 | 1,842,000 | 1,740 |
| 2014-05-02 | 897 | 897 | 888 | 894 | 997,000 | 1,788 |
| 2014-05-01 | 895 | 900 | 890 | 900 | 1,139,000 | 1,800 |
| 2014-04-30 | 894 | 898 | 883 | 897 | 1,671,000 | 1,794 |
| 2014-04-28 | 884 | 890 | 880 | 890 | 669,000 | 1,780 |
| 2014-04-25 | 887 | 894 | 881 | 894 | 1,048,000 | 1,788 |
| 2014-04-24 | 887 | 888 | 877 | 882 | 797,000 | 1,764 |
| 2014-04-23 | 883 | 892 | 880 | 890 | 819,000 | 1,780 |
| 2014-04-22 | 889 | 891 | 879 | 879 | 632,000 | 1,758 |
| 2014-04-21 | 888 | 893 | 885 | 887 | 900,000 | 1,774 |
| 2014-04-18 | 885 | 885 | 878 | 884 | 696,000 | 1,768 |
| 2014-04-17 | 880 | 887 | 876 | 884 | 1,224,000 | 1,768 |
| 2014-04-16 | 859 | 884 | 859 | 883 | 1,613,000 | 1,766 |
| 2014-04-15 | 857 | 861 | 850 | 855 | 1,090,000 | 1,710 |
| 2014-04-14 | 852 | 860 | 850 | 850 | 1,280,000 | 1,700 |
| 2014-04-11 | 853 | 867 | 851 | 854 | 2,616,000 | 1,708 |
| 2014-04-10 | 872 | 878 | 866 | 872 | 1,418,000 | 1,744 |
| 2014-04-09 | 877 | 877 | 862 | 865 | 1,992,000 | 1,730 |
| 2014-04-08 | 881 | 887 | 868 | 882 | 1,326,000 | 1,764 |
| 2014-04-07 | 882 | 890 | 879 | 885 | 1,205,000 | 1,770 |
| 2014-04-04 | 882 | 890 | 882 | 887 | 1,161,000 | 1,774 |
| 2014-04-03 | 883 | 894 | 882 | 891 | 1,511,000 | 1,782 |
| 2014-04-02 | 881 | 893 | 878 | 884 | 1,739,000 | 1,768 |
| 2014-04-01 | 888 | 888 | 871 | 876 | 1,865,000 | 1,752 |
| 2014-03-31 | 898 | 898 | 881 | 889 | 1,586,000 | 1,778 |
| 2014-03-28 | 874 | 886 | 870 | 886 | 1,256,000 | 1,772 |
| 2014-03-27 | 864 | 876 | 853 | 873 | 2,174,000 | 1,746 |
| 2014-03-26 | 889 | 889 | 860 | 871 | 3,786,000 | 1,742 |
| 2014-03-25 | 872 | 897 | 872 | 882 | 3,194,000 | 1,764 |
| 2014-03-24 | 842 | 870 | 840 | 866 | 3,151,000 | 1,732 |
| 2014-03-20 | 854 | 855 | 835 | 835 | 2,258,000 | 1,670 |
| 2014-03-19 | 862 | 865 | 846 | 852 | 2,665,000 | 1,704 |
| 2014-03-18 | 868 | 871 | 858 | 859 | 1,157,000 | 1,718 |
| 2014-03-17 | 863 | 865 | 853 | 857 | 1,836,000 | 1,714 |
| 2014-03-14 | 873 | 874 | 862 | 863 | 5,189,000 | 1,726 |
| 2014-03-13 | 886 | 889 | 881 | 882 | 1,320,000 | 1,764 |
| 2014-03-12 | 899 | 899 | 884 | 884 | 2,303,000 | 1,768 |
| 2014-03-11 | 905 | 910 | 901 | 908 | 1,007,000 | 1,816 |
| 2014-03-10 | 903 | 906 | 897 | 903 | 1,151,000 | 1,806 |
| 2014-03-07 | 909 | 911 | 900 | 907 | 1,844,000 | 1,814 |
| 2014-03-06 | 898 | 909 | 891 | 908 | 1,556,000 | 1,816 |
| 2014-03-05 | 912 | 912 | 898 | 899 | 1,544,000 | 1,798 |
| 2014-03-04 | 893 | 906 | 890 | 900 | 1,195,000 | 1,800 |
| 2014-03-03 | 903 | 906 | 885 | 901 | 1,828,000 | 1,802 |
| 2014-02-28 | 918 | 919 | 899 | 910 | 1,894,000 | 1,820 |
| 2014-02-27 | 923 | 927 | 914 | 918 | 1,254,000 | 1,836 |
| 2014-02-26 | 918 | 933 | 917 | 926 | 1,489,000 | 1,852 |
| 2014-02-25 | 923 | 930 | 915 | 930 | 1,334,000 | 1,860 |
| 2014-02-24 | 919 | 926 | 902 | 913 | 1,718,000 | 1,826 |
| 2014-02-21 | 913 | 925 | 913 | 924 | 1,717,000 | 1,848 |
| 2014-02-20 | 913 | 914 | 902 | 904 | 1,405,000 | 1,808 |
| 2014-02-19 | 908 | 916 | 906 | 915 | 1,021,000 | 1,830 |
| 2014-02-18 | 893 | 917 | 893 | 916 | 1,905,000 | 1,832 |
| 2014-02-17 | 876 | 891 | 870 | 890 | 1,465,000 | 1,780 |
| 2014-02-14 | 893 | 902 | 871 | 875 | 2,562,000 | 1,750 |
| 2014-02-13 | 908 | 908 | 890 | 893 | 1,373,000 | 1,786 |
| 2014-02-12 | 909 | 919 | 905 | 908 | 2,130,000 | 1,816 |
| 2014-02-10 | 904 | 904 | 892 | 903 | 1,019,000 | 1,806 |
| 2014-02-07 | 876 | 894 | 876 | 891 | 1,114,000 | 1,782 |
| 2014-02-06 | 878 | 884 | 874 | 875 | 1,377,000 | 1,750 |
| 2014-02-05 | 871 | 875 | 860 | 871 | 2,866,000 | 1,742 |
| 2014-02-04 | 892 | 897 | 864 | 864 | 3,718,000 | 1,728 |
| 2014-02-03 | 901 | 911 | 900 | 900 | 1,268,000 | 1,800 |
| 2014-01-31 | 914 | 917 | 900 | 906 | 1,671,000 | 1,812 |
| 2014-01-30 | 911 | 922 | 906 | 910 | 1,780,000 | 1,820 |
| 2014-01-29 | 918 | 936 | 914 | 936 | 1,837,000 | 1,872 |
| 2014-01-28 | 900 | 912 | 897 | 905 | 2,076,000 | 1,810 |
| 2014-01-27 | 900 | 906 | 895 | 899 | 2,316,000 | 1,798 |
| 2014-01-24 | 916 | 921 | 906 | 911 | 2,337,000 | 1,822 |
| 2014-01-23 | 941 | 942 | 925 | 925 | 1,716,000 | 1,850 |
| 2014-01-22 | 925 | 941 | 921 | 939 | 2,020,000 | 1,878 |
| 2014-01-21 | 918 | 933 | 915 | 929 | 1,500,000 | 1,858 |
| 2014-01-20 | 923 | 923 | 910 | 913 | 804,000 | 1,826 |
| 2014-01-17 | 919 | 923 | 913 | 915 | 1,059,000 | 1,830 |
| 2014-01-16 | 925 | 930 | 917 | 920 | 842,000 | 1,840 |
| 2014-01-15 | 910 | 922 | 907 | 922 | 1,860,000 | 1,844 |
| 2014-01-14 | 906 | 906 | 895 | 897 | 3,085,000 | 1,794 |
| 2014-01-10 | 908 | 914 | 905 | 911 | 2,130,000 | 1,822 |
| 2014-01-09 | 928 | 932 | 911 | 915 | 1,748,000 | 1,830 |
| 2014-01-08 | 932 | 934 | 924 | 931 | 1,071,000 | 1,862 |
| 2014-01-07 | 933 | 937 | 923 | 926 | 1,376,000 | 1,852 |
| 2014-01-06 | 949 | 956 | 930 | 933 | 1,964,000 | 1,866 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株