9502 中部電力(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 | 1,460 | 1,460 | 1,418.5 | 1,418.5 | 1,781,400 | 1,418.50 |
| 2014-12-29 | 1,445 | 1,462.5 | 1,430 | 1,456 | 1,966,100 | 1,456 |
| 2014-12-26 | 1,410 | 1,443 | 1,399 | 1,440 | 1,436,800 | 1,440 |
| 2014-12-25 | 1,422.5 | 1,424 | 1,405 | 1,409.5 | 961,800 | 1,409.50 |
| 2014-12-24 | 1,426.5 | 1,438 | 1,422.5 | 1,431.5 | 2,223,100 | 1,431.50 |
| 2014-12-22 | 1,414.5 | 1,428.5 | 1,404 | 1,412 | 1,708,000 | 1,412 |
| 2014-12-19 | 1,402 | 1,438 | 1,402 | 1,421.5 | 3,243,700 | 1,421.50 |
| 2014-12-18 | 1,399 | 1,413.5 | 1,370 | 1,382 | 2,503,200 | 1,382 |
| 2014-12-17 | 1,342.5 | 1,375 | 1,340 | 1,366.5 | 2,912,900 | 1,366.50 |
| 2014-12-16 | 1,321 | 1,352 | 1,320 | 1,331.5 | 1,606,500 | 1,331.50 |
| 2014-12-15 | 1,370 | 1,383 | 1,343 | 1,343.5 | 1,732,800 | 1,343.50 |
| 2014-12-12 | 1,372 | 1,409.5 | 1,372 | 1,384 | 3,016,100 | 1,384 |
| 2014-12-11 | 1,381 | 1,394.5 | 1,357.5 | 1,379.5 | 1,684,600 | 1,379.50 |
| 2014-12-10 | 1,381 | 1,407 | 1,380 | 1,398.5 | 2,026,000 | 1,398.50 |
| 2014-12-09 | 1,378.5 | 1,399 | 1,378 | 1,398.5 | 1,613,600 | 1,398.50 |
| 2014-12-08 | 1,393 | 1,396.5 | 1,375 | 1,381.5 | 1,590,100 | 1,381.50 |
| 2014-12-05 | 1,390 | 1,399.5 | 1,380 | 1,392 | 1,311,100 | 1,392 |
| 2014-12-04 | 1,410 | 1,414 | 1,390 | 1,395 | 1,347,600 | 1,395 |
| 2014-12-03 | 1,409 | 1,420 | 1,390 | 1,396 | 1,824,900 | 1,396 |
| 2014-12-02 | 1,410 | 1,419 | 1,398.5 | 1,418.5 | 1,247,700 | 1,418.50 |
| 2014-12-01 | 1,408 | 1,443 | 1,406 | 1,416 | 2,316,400 | 1,416 |
| 2014-11-28 | 1,371 | 1,392.5 | 1,370 | 1,388 | 1,859,300 | 1,388 |
| 2014-11-27 | 1,399.5 | 1,404.5 | 1,367.5 | 1,368 | 1,324,000 | 1,368 |
| 2014-11-26 | 1,390 | 1,417 | 1,382 | 1,405 | 1,739,200 | 1,405 |
| 2014-11-25 | 1,415.5 | 1,415.5 | 1,377 | 1,394 | 2,837,500 | 1,394 |
| 2014-11-21 | 1,392 | 1,401 | 1,376.5 | 1,399.5 | 2,490,800 | 1,399.50 |
| 2014-11-20 | 1,423 | 1,427 | 1,383 | 1,386.5 | 1,566,100 | 1,386.50 |
| 2014-11-19 | 1,420 | 1,432 | 1,406.5 | 1,418 | 1,759,700 | 1,418 |
| 2014-11-18 | 1,404.5 | 1,419 | 1,394 | 1,415.5 | 1,996,200 | 1,415.50 |
| 2014-11-17 | 1,434 | 1,434 | 1,386.5 | 1,390.5 | 2,343,400 | 1,390.50 |
| 2014-11-14 | 1,420 | 1,442 | 1,407 | 1,440 | 3,448,000 | 1,440 |
| 2014-11-13 | 1,390 | 1,413.5 | 1,387.5 | 1,406.5 | 3,635,500 | 1,406.50 |
| 2014-11-12 | 1,409 | 1,418.5 | 1,386.5 | 1,389.5 | 3,046,400 | 1,389.50 |
| 2014-11-11 | 1,386.5 | 1,415 | 1,386.5 | 1,401 | 3,181,400 | 1,401 |
| 2014-11-10 | 1,423 | 1,430 | 1,404 | 1,410 | 1,958,800 | 1,410 |
| 2014-11-07 | 1,377.5 | 1,434 | 1,373.5 | 1,424.5 | 5,568,200 | 1,424.50 |
| 2014-11-06 | 1,400 | 1,418.5 | 1,356.5 | 1,357 | 4,205,300 | 1,357 |
| 2014-11-05 | 1,367 | 1,400 | 1,359.5 | 1,400 | 3,637,600 | 1,400 |
| 2014-11-04 | 1,351 | 1,378.5 | 1,340 | 1,368.5 | 5,416,200 | 1,368.50 |
| 2014-10-31 | 1,306.5 | 1,337 | 1,302.5 | 1,321.5 | 4,785,500 | 1,321.50 |
| 2014-10-30 | 1,284 | 1,305 | 1,281.5 | 1,294.5 | 5,934,900 | 1,294.50 |
| 2014-10-29 | 1,255 | 1,280.5 | 1,253.5 | 1,278.5 | 3,657,000 | 1,278.50 |
| 2014-10-28 | 1,236.5 | 1,260 | 1,236.5 | 1,251.5 | 2,364,600 | 1,251.50 |
| 2014-10-27 | 1,197.5 | 1,242 | 1,190.5 | 1,236.5 | 3,166,000 | 1,236.50 |
| 2014-10-24 | 1,199 | 1,204.5 | 1,184.5 | 1,195 | 2,011,800 | 1,195 |
| 2014-10-23 | 1,192 | 1,194 | 1,180 | 1,190 | 1,810,700 | 1,190 |
| 2014-10-22 | 1,185 | 1,197 | 1,177 | 1,196 | 2,334,700 | 1,196 |
| 2014-10-21 | 1,179 | 1,194 | 1,160 | 1,170.5 | 2,199,700 | 1,170.50 |
| 2014-10-20 | 1,178 | 1,183 | 1,154 | 1,179.5 | 3,068,600 | 1,179.50 |
| 2014-10-17 | 1,156 | 1,164 | 1,142.5 | 1,150.5 | 3,133,400 | 1,150.50 |
| 2014-10-16 | 1,168.5 | 1,169.5 | 1,154 | 1,155 | 2,191,500 | 1,155 |
| 2014-10-15 | 1,195.5 | 1,200.5 | 1,181.5 | 1,185 | 2,164,100 | 1,185 |
| 2014-10-14 | 1,202 | 1,216 | 1,194 | 1,194.5 | 2,666,500 | 1,194.50 |
| 2014-10-10 | 1,220 | 1,228 | 1,214 | 1,216.5 | 2,634,600 | 1,216.50 |
| 2014-10-09 | 1,250 | 1,262.5 | 1,237 | 1,249.5 | 2,227,400 | 1,249.50 |
| 2014-10-08 | 1,203 | 1,261 | 1,202 | 1,255 | 6,011,300 | 1,255 |
| 2014-10-07 | 1,202 | 1,223 | 1,201 | 1,214.5 | 1,650,400 | 1,214.50 |
| 2014-10-06 | 1,221.5 | 1,223 | 1,201 | 1,201 | 1,527,100 | 1,201 |
| 2014-10-03 | 1,210 | 1,221 | 1,195 | 1,201 | 1,974,000 | 1,201 |
| 2014-10-02 | 1,242.5 | 1,246 | 1,210.5 | 1,212 | 1,661,300 | 1,212 |
| 2014-10-01 | 1,269.5 | 1,271 | 1,248.5 | 1,248.5 | 991,500 | 1,248.50 |
| 2014-09-30 | 1,276 | 1,277.5 | 1,252 | 1,259 | 1,257,000 | 1,259 |
| 2014-09-29 | 1,278 | 1,284.5 | 1,267 | 1,281 | 1,082,800 | 1,281 |
| 2014-09-26 | 1,261 | 1,275 | 1,257 | 1,275 | 941,500 | 1,275 |
| 2014-09-25 | 1,270.5 | 1,277.5 | 1,258.5 | 1,277.5 | 1,556,500 | 1,277.50 |
| 2014-09-24 | 1,265 | 1,268 | 1,252 | 1,268 | 1,878,400 | 1,268 |
| 2014-09-22 | 1,269 | 1,280 | 1,261 | 1,265 | 1,365,900 | 1,265 |
| 2014-09-19 | 1,258 | 1,273 | 1,252 | 1,271 | 2,499,700 | 1,271 |
| 2014-09-18 | 1,248 | 1,268 | 1,248 | 1,255 | 2,147,700 | 1,255 |
| 2014-09-17 | 1,264.5 | 1,276 | 1,247 | 1,247 | 2,562,700 | 1,247 |
| 2014-09-16 | 1,251 | 1,255 | 1,241 | 1,252.5 | 1,724,500 | 1,252.50 |
| 2014-09-12 | 1,259 | 1,264.5 | 1,251 | 1,261 | 2,655,500 | 1,261 |
| 2014-09-11 | 1,246 | 1,253 | 1,235 | 1,250 | 1,536,800 | 1,250 |
| 2014-09-10 | 1,215 | 1,238 | 1,213 | 1,236 | 1,486,000 | 1,236 |
| 2014-09-09 | 1,229.5 | 1,229.5 | 1,219.5 | 1,219.5 | 870,000 | 1,219.50 |
| 2014-09-08 | 1,223.5 | 1,227 | 1,216 | 1,224 | 946,400 | 1,224 |
| 2014-09-05 | 1,227 | 1,229 | 1,214.5 | 1,214.5 | 1,562,200 | 1,214.50 |
| 2014-09-04 | 1,220.5 | 1,236 | 1,218.5 | 1,226 | 1,342,700 | 1,226 |
| 2014-09-03 | 1,219.5 | 1,221 | 1,213 | 1,218.5 | 895,500 | 1,218.50 |
| 2014-09-02 | 1,205.5 | 1,226 | 1,205.5 | 1,218.5 | 1,103,500 | 1,218.50 |
| 2014-09-01 | 1,204 | 1,210 | 1,201 | 1,207 | 737,400 | 1,207 |
| 2014-08-29 | 1,204 | 1,211 | 1,200 | 1,201.5 | 1,354,500 | 1,201.50 |
| 2014-08-28 | 1,214 | 1,219.5 | 1,206 | 1,211.5 | 1,060,100 | 1,211.50 |
| 2014-08-27 | 1,221.5 | 1,229.5 | 1,215 | 1,221.5 | 1,001,600 | 1,221.50 |
| 2014-08-26 | 1,237.5 | 1,238 | 1,218.5 | 1,223 | 1,229,900 | 1,223 |
| 2014-08-25 | 1,237.5 | 1,240 | 1,230 | 1,231 | 1,129,500 | 1,231 |
| 2014-08-22 | 1,266.5 | 1,266.5 | 1,242 | 1,244 | 1,289,200 | 1,244 |
| 2014-08-21 | 1,258.5 | 1,266 | 1,250.5 | 1,254.5 | 1,187,800 | 1,254.50 |
| 2014-08-20 | 1,279.5 | 1,282 | 1,248.5 | 1,249.5 | 2,308,300 | 1,249.50 |
| 2014-08-19 | 1,250 | 1,274 | 1,248.5 | 1,272 | 2,639,200 | 1,272 |
| 2014-08-18 | 1,245 | 1,252 | 1,240.5 | 1,244.5 | 988,900 | 1,244.50 |
| 2014-08-15 | 1,225.5 | 1,246.5 | 1,223.5 | 1,244 | 1,583,200 | 1,244 |
| 2014-08-14 | 1,233 | 1,240.5 | 1,231 | 1,236 | 830,800 | 1,236 |
| 2014-08-13 | 1,227 | 1,233 | 1,220.5 | 1,228 | 910,400 | 1,228 |
| 2014-08-12 | 1,215 | 1,224.5 | 1,209 | 1,223 | 1,087,100 | 1,223 |
| 2014-08-11 | 1,207.5 | 1,216 | 1,199.5 | 1,207.5 | 1,362,200 | 1,207.50 |
| 2014-08-08 | 1,215.5 | 1,229 | 1,198 | 1,198 | 1,750,300 | 1,198 |
| 2014-08-07 | 1,222 | 1,226 | 1,205 | 1,222 | 1,188,900 | 1,222 |
| 2014-08-06 | 1,230 | 1,235 | 1,209.5 | 1,214 | 1,197,100 | 1,214 |
| 2014-08-05 | 1,248.5 | 1,259.5 | 1,235.5 | 1,238.5 | 1,546,900 | 1,238.50 |
| 2014-08-04 | 1,241 | 1,266.5 | 1,236 | 1,253 | 1,947,900 | 1,253 |
| 2014-08-01 | 1,226 | 1,255 | 1,225 | 1,251.5 | 2,947,100 | 1,251.50 |
| 2014-07-31 | 1,204.5 | 1,218 | 1,202 | 1,207 | 1,146,700 | 1,207 |
| 2014-07-30 | 1,206 | 1,207.5 | 1,197 | 1,205 | 1,005,400 | 1,205 |
| 2014-07-29 | 1,210 | 1,219 | 1,206 | 1,211 | 842,300 | 1,211 |
| 2014-07-28 | 1,201 | 1,216 | 1,200 | 1,209 | 1,395,000 | 1,209 |
| 2014-07-25 | 1,205.5 | 1,205.5 | 1,198 | 1,203.5 | 1,515,800 | 1,203.50 |
| 2014-07-24 | 1,219 | 1,224 | 1,204.5 | 1,206.5 | 1,371,000 | 1,206.50 |
| 2014-07-23 | 1,235.5 | 1,236 | 1,214 | 1,219 | 1,301,100 | 1,219 |
| 2014-07-22 | 1,230 | 1,248 | 1,230 | 1,236.5 | 1,097,600 | 1,236.50 |
| 2014-07-18 | 1,225 | 1,238 | 1,223 | 1,236 | 969,700 | 1,236 |
| 2014-07-17 | 1,250 | 1,261 | 1,244 | 1,250 | 1,314,000 | 1,250 |
| 2014-07-16 | 1,243 | 1,249 | 1,238 | 1,248 | 1,268,100 | 1,248 |
| 2014-07-15 | 1,238 | 1,252 | 1,235 | 1,243 | 1,278,800 | 1,243 |
| 2014-07-14 | 1,216 | 1,235 | 1,215 | 1,232 | 1,240,600 | 1,232 |
| 2014-07-11 | 1,229 | 1,231 | 1,213 | 1,216 | 1,136,500 | 1,216 |
| 2014-07-10 | 1,255 | 1,256 | 1,240 | 1,242 | 810,800 | 1,242 |
| 2014-07-09 | 1,250 | 1,258 | 1,244 | 1,250 | 934,600 | 1,250 |
| 2014-07-08 | 1,273 | 1,276 | 1,260 | 1,265 | 1,104,900 | 1,265 |
| 2014-07-07 | 1,275 | 1,289 | 1,274 | 1,285 | 1,184,700 | 1,285 |
| 2014-07-04 | 1,279 | 1,284 | 1,266 | 1,275 | 1,098,500 | 1,275 |
| 2014-07-03 | 1,262 | 1,274 | 1,240 | 1,268 | 3,209,300 | 1,268 |
| 2014-07-02 | 1,266 | 1,267 | 1,257 | 1,261 | 921,800 | 1,261 |
| 2014-07-01 | 1,257 | 1,271 | 1,253 | 1,263 | 1,276,700 | 1,263 |
| 2014-06-30 | 1,257 | 1,260 | 1,243 | 1,259 | 1,305,400 | 1,259 |
| 2014-06-27 | 1,254 | 1,280 | 1,246 | 1,260 | 2,331,300 | 1,260 |
| 2014-06-26 | 1,268 | 1,275 | 1,257 | 1,262 | 1,456,500 | 1,262 |
| 2014-06-25 | 1,261 | 1,274 | 1,257 | 1,257 | 1,129,300 | 1,257 |
| 2014-06-24 | 1,266 | 1,270 | 1,247 | 1,263 | 1,427,800 | 1,263 |
| 2014-06-23 | 1,276 | 1,280 | 1,260 | 1,266 | 1,031,800 | 1,266 |
| 2014-06-20 | 1,275 | 1,287 | 1,269 | 1,276 | 1,563,800 | 1,276 |
| 2014-06-19 | 1,254 | 1,280 | 1,253 | 1,279 | 2,420,800 | 1,279 |
| 2014-06-18 | 1,245 | 1,263 | 1,244 | 1,258 | 1,630,900 | 1,258 |
| 2014-06-17 | 1,223 | 1,243 | 1,223 | 1,238 | 1,306,500 | 1,238 |
| 2014-06-16 | 1,232 | 1,236 | 1,219 | 1,228 | 1,753,400 | 1,228 |
| 2014-06-13 | 1,241 | 1,245 | 1,233 | 1,242 | 2,450,900 | 1,242 |
| 2014-06-12 | 1,227 | 1,248 | 1,226 | 1,241 | 1,693,900 | 1,241 |
| 2014-06-11 | 1,219 | 1,238 | 1,219 | 1,237 | 1,117,800 | 1,237 |
| 2014-06-10 | 1,223 | 1,234 | 1,215 | 1,221 | 1,670,100 | 1,221 |
| 2014-06-09 | 1,250 | 1,255 | 1,237 | 1,238 | 1,067,900 | 1,238 |
| 2014-06-06 | 1,242 | 1,256 | 1,236 | 1,244 | 2,180,800 | 1,244 |
| 2014-06-05 | 1,241 | 1,247 | 1,236 | 1,238 | 1,567,900 | 1,238 |
| 2014-06-04 | 1,253 | 1,253 | 1,231 | 1,238 | 1,306,300 | 1,238 |
| 2014-06-03 | 1,239 | 1,252 | 1,238 | 1,247 | 2,298,800 | 1,247 |
| 2014-06-02 | 1,240 | 1,244 | 1,224 | 1,232 | 1,722,300 | 1,232 |
| 2014-05-30 | 1,206 | 1,246 | 1,201 | 1,223 | 4,135,300 | 1,223 |
| 2014-05-29 | 1,201 | 1,218 | 1,201 | 1,211 | 1,087,400 | 1,211 |
| 2014-05-28 | 1,211 | 1,219 | 1,200 | 1,209 | 1,948,800 | 1,209 |
| 2014-05-27 | 1,197 | 1,225 | 1,197 | 1,202 | 1,791,200 | 1,202 |
| 2014-05-26 | 1,199 | 1,207 | 1,196 | 1,206 | 1,269,300 | 1,206 |
| 2014-05-23 | 1,173 | 1,193 | 1,172 | 1,188 | 1,459,300 | 1,188 |
| 2014-05-22 | 1,170 | 1,177 | 1,154 | 1,166 | 1,451,300 | 1,166 |
| 2014-05-21 | 1,164 | 1,190 | 1,160 | 1,173 | 1,443,000 | 1,173 |
| 2014-05-20 | 1,156 | 1,177 | 1,147 | 1,174 | 1,619,400 | 1,174 |
| 2014-05-19 | 1,143 | 1,149 | 1,137 | 1,142 | 1,237,400 | 1,142 |
| 2014-05-16 | 1,151 | 1,154 | 1,142 | 1,146 | 1,618,600 | 1,146 |
| 2014-05-15 | 1,154 | 1,180 | 1,147 | 1,179 | 1,773,100 | 1,179 |
| 2014-05-14 | 1,158 | 1,166 | 1,154 | 1,166 | 1,970,000 | 1,166 |
| 2014-05-13 | 1,182 | 1,194 | 1,152 | 1,162 | 2,387,100 | 1,162 |
| 2014-05-12 | 1,191 | 1,192 | 1,172 | 1,174 | 1,592,400 | 1,174 |
| 2014-05-09 | 1,180 | 1,200 | 1,172 | 1,196 | 1,694,400 | 1,196 |
| 2014-05-08 | 1,154 | 1,186 | 1,138 | 1,180 | 2,328,200 | 1,180 |
| 2014-05-07 | 1,162 | 1,168 | 1,144 | 1,157 | 2,514,400 | 1,157 |
| 2014-05-02 | 1,198 | 1,202 | 1,169 | 1,174 | 1,926,400 | 1,174 |
| 2014-05-01 | 1,174 | 1,199 | 1,168 | 1,199 | 2,084,600 | 1,199 |
| 2014-04-30 | 1,176 | 1,181 | 1,153 | 1,163 | 2,386,900 | 1,163 |
| 2014-04-28 | 1,186 | 1,191 | 1,175 | 1,181 | 1,123,900 | 1,181 |
| 2014-04-25 | 1,195 | 1,214 | 1,193 | 1,203 | 1,465,900 | 1,203 |
| 2014-04-24 | 1,199 | 1,207 | 1,182 | 1,193 | 1,209,100 | 1,193 |
| 2014-04-23 | 1,207 | 1,217 | 1,187 | 1,200 | 1,417,300 | 1,200 |
| 2014-04-22 | 1,191 | 1,212 | 1,188 | 1,194 | 1,835,100 | 1,194 |
| 2014-04-21 | 1,187 | 1,195 | 1,184 | 1,188 | 1,035,500 | 1,188 |
| 2014-04-18 | 1,186 | 1,190 | 1,172 | 1,185 | 888,100 | 1,185 |
| 2014-04-17 | 1,162 | 1,197 | 1,162 | 1,186 | 2,099,300 | 1,186 |
| 2014-04-16 | 1,148 | 1,163 | 1,143 | 1,157 | 1,209,500 | 1,157 |
| 2014-04-15 | 1,142 | 1,151 | 1,126 | 1,138 | 1,279,600 | 1,138 |
| 2014-04-14 | 1,136 | 1,156 | 1,128 | 1,129 | 1,283,900 | 1,129 |
| 2014-04-11 | 1,110 | 1,155 | 1,103 | 1,145 | 2,294,300 | 1,145 |
| 2014-04-10 | 1,140 | 1,173 | 1,125 | 1,127 | 2,112,400 | 1,127 |
| 2014-04-09 | 1,140 | 1,141 | 1,113 | 1,127 | 2,133,000 | 1,127 |
| 2014-04-08 | 1,169 | 1,171 | 1,146 | 1,153 | 1,499,700 | 1,153 |
| 2014-04-07 | 1,184 | 1,197 | 1,177 | 1,178 | 1,247,500 | 1,178 |
| 2014-04-04 | 1,190 | 1,209 | 1,189 | 1,198 | 1,406,200 | 1,198 |
| 2014-04-03 | 1,192 | 1,199 | 1,185 | 1,191 | 1,294,300 | 1,191 |
| 2014-04-02 | 1,201 | 1,206 | 1,190 | 1,191 | 2,303,500 | 1,191 |
| 2014-04-01 | 1,227 | 1,227 | 1,187 | 1,204 | 2,319,400 | 1,204 |
| 2014-03-31 | 1,230 | 1,232 | 1,196 | 1,215 | 1,550,500 | 1,215 |
| 2014-03-28 | 1,211 | 1,223 | 1,199 | 1,216 | 1,428,900 | 1,216 |
| 2014-03-27 | 1,201 | 1,222 | 1,186 | 1,218 | 2,204,800 | 1,218 |
| 2014-03-26 | 1,207 | 1,213 | 1,186 | 1,195 | 2,078,400 | 1,195 |
| 2014-03-25 | 1,204 | 1,225 | 1,195 | 1,197 | 3,012,000 | 1,197 |
| 2014-03-24 | 1,135 | 1,204 | 1,130 | 1,182 | 4,775,000 | 1,182 |
| 2014-03-20 | 1,174 | 1,176 | 1,128 | 1,128 | 3,032,900 | 1,128 |
| 2014-03-19 | 1,189 | 1,192 | 1,158 | 1,158 | 2,081,500 | 1,158 |
| 2014-03-18 | 1,209 | 1,210 | 1,185 | 1,185 | 1,617,200 | 1,185 |
| 2014-03-17 | 1,183 | 1,186 | 1,165 | 1,171 | 2,482,200 | 1,171 |
| 2014-03-14 | 1,212 | 1,219 | 1,185 | 1,190 | 3,937,000 | 1,190 |
| 2014-03-13 | 1,263 | 1,266 | 1,243 | 1,250 | 2,739,600 | 1,250 |
| 2014-03-12 | 1,288 | 1,293 | 1,275 | 1,282 | 1,938,200 | 1,282 |
| 2014-03-11 | 1,301 | 1,317 | 1,299 | 1,314 | 2,040,400 | 1,314 |
| 2014-03-10 | 1,295 | 1,305 | 1,285 | 1,297 | 1,705,600 | 1,297 |
| 2014-03-07 | 1,300 | 1,312 | 1,285 | 1,312 | 3,468,600 | 1,312 |
| 2014-03-06 | 1,285 | 1,299 | 1,276 | 1,298 | 2,073,600 | 1,298 |
| 2014-03-05 | 1,298 | 1,299 | 1,270 | 1,277 | 1,213,700 | 1,277 |
| 2014-03-04 | 1,243 | 1,291 | 1,239 | 1,289 | 1,916,700 | 1,289 |
| 2014-03-03 | 1,250 | 1,260 | 1,222 | 1,257 | 1,851,300 | 1,257 |
| 2014-02-28 | 1,258 | 1,266 | 1,247 | 1,256 | 2,099,300 | 1,256 |
| 2014-02-27 | 1,277 | 1,286 | 1,261 | 1,262 | 2,100,800 | 1,262 |
| 2014-02-26 | 1,281 | 1,305 | 1,270 | 1,287 | 2,348,200 | 1,287 |
| 2014-02-25 | 1,290 | 1,290 | 1,274 | 1,281 | 1,839,400 | 1,281 |
| 2014-02-24 | 1,259 | 1,286 | 1,251 | 1,286 | 4,986,400 | 1,286 |
| 2014-02-21 | 1,222 | 1,247 | 1,220 | 1,245 | 2,026,200 | 1,245 |
| 2014-02-20 | 1,237 | 1,246 | 1,212 | 1,224 | 1,883,500 | 1,224 |
| 2014-02-19 | 1,220 | 1,237 | 1,212 | 1,237 | 2,331,600 | 1,237 |
| 2014-02-18 | 1,220 | 1,234 | 1,198 | 1,218 | 2,135,800 | 1,218 |
| 2014-02-17 | 1,197 | 1,229 | 1,192 | 1,226 | 2,144,700 | 1,226 |
| 2014-02-14 | 1,210 | 1,239 | 1,185 | 1,191 | 2,400,800 | 1,191 |
| 2014-02-13 | 1,222 | 1,226 | 1,199 | 1,205 | 2,353,900 | 1,205 |
| 2014-02-12 | 1,200 | 1,233 | 1,191 | 1,227 | 2,848,600 | 1,227 |
| 2014-02-10 | 1,198 | 1,202 | 1,152 | 1,186 | 2,324,900 | 1,186 |
| 2014-02-07 | 1,145 | 1,193 | 1,145 | 1,193 | 2,592,500 | 1,193 |
| 2014-02-06 | 1,116 | 1,150 | 1,102 | 1,139 | 2,518,800 | 1,139 |
| 2014-02-05 | 1,127 | 1,138 | 1,088 | 1,106 | 2,966,700 | 1,106 |
| 2014-02-04 | 1,152 | 1,168 | 1,122 | 1,125 | 3,036,500 | 1,125 |
| 2014-02-03 | 1,213 | 1,222 | 1,166 | 1,183 | 2,004,100 | 1,183 |
| 2014-01-31 | 1,239 | 1,239 | 1,208 | 1,222 | 2,014,100 | 1,222 |
| 2014-01-30 | 1,225 | 1,233 | 1,201 | 1,204 | 1,736,700 | 1,204 |
| 2014-01-29 | 1,211 | 1,243 | 1,209 | 1,239 | 2,403,100 | 1,239 |
| 2014-01-28 | 1,222 | 1,226 | 1,202 | 1,202 | 1,949,100 | 1,202 |
| 2014-01-27 | 1,245 | 1,246 | 1,218 | 1,218 | 2,605,700 | 1,218 |
| 2014-01-24 | 1,280 | 1,284 | 1,265 | 1,272 | 2,430,700 | 1,272 |
| 2014-01-23 | 1,319 | 1,321 | 1,288 | 1,288 | 2,017,400 | 1,288 |
| 2014-01-22 | 1,300 | 1,327 | 1,295 | 1,323 | 2,144,300 | 1,323 |
| 2014-01-21 | 1,310 | 1,311 | 1,300 | 1,300 | 945,000 | 1,300 |
| 2014-01-20 | 1,314 | 1,317 | 1,301 | 1,309 | 1,052,900 | 1,309 |
| 2014-01-17 | 1,302 | 1,318 | 1,300 | 1,308 | 1,271,700 | 1,308 |
| 2014-01-16 | 1,322 | 1,337 | 1,315 | 1,315 | 1,560,200 | 1,315 |
| 2014-01-15 | 1,305 | 1,323 | 1,289 | 1,322 | 2,933,500 | 1,322 |
| 2014-01-14 | 1,303 | 1,304 | 1,268 | 1,270 | 2,558,800 | 1,270 |
| 2014-01-10 | 1,322 | 1,326 | 1,302 | 1,303 | 1,796,500 | 1,303 |
| 2014-01-09 | 1,326 | 1,342 | 1,317 | 1,336 | 1,771,800 | 1,336 |
| 2014-01-08 | 1,316 | 1,330 | 1,310 | 1,329 | 1,568,300 | 1,329 |
| 2014-01-07 | 1,340 | 1,344 | 1,300 | 1,305 | 1,746,400 | 1,305 |
| 2014-01-06 | 1,358 | 1,360 | 1,338 | 1,346 | 1,577,500 | 1,346 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
