9503 関西電力(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 | 1,163 | 1,171.5 | 1,148 | 1,148 | 4,539,900 | 1,148 |
| 2014-12-29 | 1,179.5 | 1,185 | 1,152 | 1,168 | 3,676,800 | 1,168 |
| 2014-12-26 | 1,143 | 1,178.5 | 1,136 | 1,174 | 3,414,800 | 1,174 |
| 2014-12-25 | 1,173 | 1,175 | 1,130.5 | 1,134 | 6,444,100 | 1,134 |
| 2014-12-24 | 1,210.5 | 1,217.5 | 1,193 | 1,198.5 | 5,811,200 | 1,198.50 |
| 2014-12-22 | 1,207 | 1,214 | 1,188.5 | 1,206 | 5,069,800 | 1,206 |
| 2014-12-19 | 1,211 | 1,221.5 | 1,173 | 1,206 | 9,176,800 | 1,206 |
| 2014-12-18 | 1,285.5 | 1,296 | 1,157 | 1,190.5 | 11,642,000 | 1,190.50 |
| 2014-12-17 | 1,234.5 | 1,280.5 | 1,225 | 1,255.5 | 5,348,400 | 1,255.50 |
| 2014-12-16 | 1,248.5 | 1,255 | 1,220 | 1,232 | 2,873,500 | 1,232 |
| 2014-12-15 | 1,281.5 | 1,291.5 | 1,252 | 1,252.5 | 2,826,400 | 1,252.50 |
| 2014-12-12 | 1,263.5 | 1,312.5 | 1,263.5 | 1,295.5 | 6,551,700 | 1,295.50 |
| 2014-12-11 | 1,220 | 1,256 | 1,212 | 1,250.5 | 4,283,000 | 1,250.50 |
| 2014-12-10 | 1,244 | 1,258 | 1,224 | 1,233 | 4,126,400 | 1,233 |
| 2014-12-09 | 1,222 | 1,239.5 | 1,220 | 1,239.5 | 2,541,400 | 1,239.50 |
| 2014-12-08 | 1,242 | 1,252 | 1,212.5 | 1,221 | 2,123,700 | 1,221 |
| 2014-12-05 | 1,225.5 | 1,233.5 | 1,220 | 1,227 | 2,030,000 | 1,227 |
| 2014-12-04 | 1,230 | 1,236 | 1,218.5 | 1,225.5 | 1,746,500 | 1,225.50 |
| 2014-12-03 | 1,221 | 1,234.5 | 1,211.5 | 1,214.5 | 1,549,800 | 1,214.50 |
| 2014-12-02 | 1,205 | 1,225 | 1,203.5 | 1,225 | 1,661,500 | 1,225 |
| 2014-12-01 | 1,200 | 1,224.5 | 1,200 | 1,209.5 | 2,392,200 | 1,209.50 |
| 2014-11-28 | 1,171 | 1,194 | 1,170 | 1,191 | 2,206,300 | 1,191 |
| 2014-11-27 | 1,188.5 | 1,196.5 | 1,153 | 1,159 | 2,782,900 | 1,159 |
| 2014-11-26 | 1,190 | 1,209.5 | 1,189.5 | 1,195.5 | 1,869,000 | 1,195.50 |
| 2014-11-25 | 1,235 | 1,235 | 1,190.5 | 1,203 | 2,511,100 | 1,203 |
| 2014-11-21 | 1,209 | 1,220 | 1,194 | 1,218 | 2,238,200 | 1,218 |
| 2014-11-20 | 1,240 | 1,247 | 1,200 | 1,202 | 2,434,100 | 1,202 |
| 2014-11-19 | 1,245 | 1,257 | 1,232.5 | 1,237 | 2,726,300 | 1,237 |
| 2014-11-18 | 1,203 | 1,235 | 1,203 | 1,235 | 3,521,700 | 1,235 |
| 2014-11-17 | 1,234 | 1,234 | 1,182 | 1,186 | 5,845,000 | 1,186 |
| 2014-11-14 | 1,200 | 1,235 | 1,194 | 1,234 | 5,664,200 | 1,234 |
| 2014-11-13 | 1,178.5 | 1,200 | 1,177.5 | 1,192.5 | 4,763,100 | 1,192.50 |
| 2014-11-12 | 1,159.5 | 1,179.5 | 1,155.5 | 1,168.5 | 5,054,900 | 1,168.50 |
| 2014-11-11 | 1,119 | 1,150 | 1,115.5 | 1,144.5 | 2,717,400 | 1,144.50 |
| 2014-11-10 | 1,146 | 1,164.5 | 1,107 | 1,120 | 4,756,700 | 1,120 |
| 2014-11-07 | 1,130 | 1,162 | 1,128.5 | 1,156.5 | 4,507,500 | 1,156.50 |
| 2014-11-06 | 1,148.5 | 1,151.5 | 1,101 | 1,110 | 3,499,200 | 1,110 |
| 2014-11-05 | 1,121 | 1,156.5 | 1,119.5 | 1,154.5 | 4,654,700 | 1,154.50 |
| 2014-11-04 | 1,133.5 | 1,137 | 1,120 | 1,123 | 5,747,300 | 1,123 |
| 2014-10-31 | 1,080 | 1,096 | 1,064 | 1,089.5 | 5,590,400 | 1,089.50 |
| 2014-10-30 | 1,049.5 | 1,087 | 1,043.5 | 1,073.5 | 5,479,400 | 1,073.50 |
| 2014-10-29 | 1,034.5 | 1,044 | 1,029.5 | 1,034.5 | 2,178,400 | 1,034.50 |
| 2014-10-28 | 1,019.5 | 1,035 | 1,017 | 1,032.5 | 2,109,200 | 1,032.50 |
| 2014-10-27 | 997.9 | 1,028.5 | 986.3 | 1,019.5 | 2,948,300 | 1,019.50 |
| 2014-10-24 | 992.9 | 996.6 | 979.9 | 986 | 2,628,000 | 986 |
| 2014-10-23 | 974 | 983.2 | 963.4 | 981.4 | 2,414,600 | 981.40 |
| 2014-10-22 | 971.7 | 985.8 | 965 | 980.9 | 2,877,000 | 980.90 |
| 2014-10-21 | 961.1 | 975.3 | 950.3 | 957.8 | 4,101,000 | 957.80 |
| 2014-10-20 | 927.2 | 968.3 | 921.3 | 962.3 | 4,317,500 | 962.30 |
| 2014-10-17 | 898.3 | 923.4 | 892 | 912.2 | 4,024,400 | 912.20 |
| 2014-10-16 | 895 | 900 | 883 | 885.4 | 3,378,200 | 885.40 |
| 2014-10-15 | 918.9 | 928.7 | 902.6 | 908.1 | 3,981,300 | 908.10 |
| 2014-10-14 | 930 | 938.1 | 903.6 | 904.4 | 5,242,900 | 904.40 |
| 2014-10-10 | 946.1 | 950.9 | 938.6 | 945 | 2,174,400 | 945 |
| 2014-10-09 | 962.9 | 977.5 | 955.4 | 961.1 | 1,494,500 | 961.10 |
| 2014-10-08 | 968 | 972.7 | 960.2 | 963.7 | 1,858,100 | 963.70 |
| 2014-10-07 | 980.3 | 992.5 | 976.6 | 978.9 | 1,406,700 | 978.90 |
| 2014-10-06 | 994.5 | 994.5 | 969.7 | 974.7 | 2,652,400 | 974.70 |
| 2014-10-03 | 984.1 | 995.1 | 968 | 974.5 | 2,344,900 | 974.50 |
| 2014-10-02 | 1,023 | 1,027.5 | 985.7 | 989.7 | 2,341,400 | 989.70 |
| 2014-10-01 | 1,036.5 | 1,041.5 | 1,028.5 | 1,028.5 | 1,500,000 | 1,028.50 |
| 2014-09-30 | 1,050 | 1,051 | 1,030 | 1,036.5 | 1,976,100 | 1,036.50 |
| 2014-09-29 | 1,049.5 | 1,055 | 1,042.5 | 1,050 | 1,327,700 | 1,050 |
| 2014-09-26 | 1,033 | 1,047.5 | 1,033 | 1,046 | 1,538,700 | 1,046 |
| 2014-09-25 | 1,040 | 1,044 | 1,030.5 | 1,044 | 1,914,000 | 1,044 |
| 2014-09-24 | 1,026 | 1,041 | 1,025 | 1,035 | 2,128,600 | 1,035 |
| 2014-09-22 | 1,033 | 1,040.5 | 1,025 | 1,028 | 2,152,400 | 1,028 |
| 2014-09-19 | 1,039.5 | 1,044.5 | 1,030.5 | 1,035 | 2,250,300 | 1,035 |
| 2014-09-18 | 1,030.5 | 1,045 | 1,028.5 | 1,039 | 2,364,300 | 1,039 |
| 2014-09-17 | 1,026 | 1,043.5 | 1,024 | 1,027 | 2,773,800 | 1,027 |
| 2014-09-16 | 1,060 | 1,064.5 | 1,043 | 1,052.5 | 2,986,000 | 1,052.50 |
| 2014-09-12 | 1,054.5 | 1,068.5 | 1,035 | 1,053.5 | 5,936,500 | 1,053.50 |
| 2014-09-11 | 1,014.5 | 1,047 | 1,009 | 1,034 | 5,750,600 | 1,034 |
| 2014-09-10 | 991 | 1,015 | 985.4 | 999.3 | 4,070,900 | 999.30 |
| 2014-09-09 | 1,002 | 1,003.5 | 990.8 | 990.9 | 1,753,100 | 990.90 |
| 2014-09-08 | 998.9 | 1,004.5 | 991.1 | 1,001 | 2,533,100 | 1,001 |
| 2014-09-05 | 984.3 | 999 | 981.6 | 989.1 | 2,825,800 | 989.10 |
| 2014-09-04 | 983 | 1,007.5 | 980.4 | 986.6 | 3,346,600 | 986.60 |
| 2014-09-03 | 972.1 | 982.3 | 970 | 981.7 | 1,852,400 | 981.70 |
| 2014-09-02 | 964.5 | 984 | 964.5 | 972.4 | 2,218,000 | 972.40 |
| 2014-09-01 | 954.9 | 968.4 | 954.6 | 966.7 | 1,544,900 | 966.70 |
| 2014-08-29 | 955 | 961.4 | 951 | 951.7 | 1,798,600 | 951.70 |
| 2014-08-28 | 962.8 | 963.1 | 950.2 | 958.2 | 2,269,300 | 958.20 |
| 2014-08-27 | 972.8 | 974.6 | 958.1 | 971.5 | 2,298,000 | 971.50 |
| 2014-08-26 | 986.1 | 986.4 | 967.7 | 972.9 | 1,557,100 | 972.90 |
| 2014-08-25 | 989 | 993 | 976 | 979.5 | 2,564,200 | 979.50 |
| 2014-08-22 | 1,014 | 1,014 | 988.2 | 993.1 | 2,409,500 | 993.10 |
| 2014-08-21 | 996.1 | 1,009 | 991.4 | 1,005.5 | 1,601,100 | 1,005.50 |
| 2014-08-20 | 1,013.5 | 1,016 | 993.6 | 996.1 | 2,798,200 | 996.10 |
| 2014-08-19 | 990 | 1,035 | 988.1 | 1,012.5 | 4,466,200 | 1,012.50 |
| 2014-08-18 | 978.8 | 988.9 | 975.7 | 977.7 | 1,355,900 | 977.70 |
| 2014-08-15 | 966.8 | 976.2 | 960 | 976.2 | 1,394,000 | 976.20 |
| 2014-08-14 | 960 | 965.8 | 956.3 | 961.9 | 1,909,800 | 961.90 |
| 2014-08-13 | 962.2 | 964.2 | 954.1 | 960.7 | 1,459,700 | 960.70 |
| 2014-08-12 | 966.5 | 969.6 | 953.1 | 962.8 | 2,804,800 | 962.80 |
| 2014-08-11 | 957.5 | 976.8 | 949.2 | 966.9 | 2,475,700 | 966.90 |
| 2014-08-08 | 959 | 973.8 | 940.3 | 942.5 | 3,148,100 | 942.50 |
| 2014-08-07 | 957.4 | 965 | 944.5 | 962.8 | 2,465,200 | 962.80 |
| 2014-08-06 | 958 | 960.6 | 945.5 | 954.4 | 3,298,100 | 954.40 |
| 2014-08-05 | 963.5 | 987.9 | 963.5 | 975.5 | 2,752,400 | 975.50 |
| 2014-08-04 | 958.4 | 984.1 | 950.1 | 973.5 | 3,587,500 | 973.50 |
| 2014-08-01 | 959 | 977 | 957 | 965.5 | 3,459,000 | 965.50 |
| 2014-07-31 | 962.7 | 968.1 | 950 | 950 | 4,008,700 | 950 |
| 2014-07-30 | 978 | 980 | 963.1 | 975.3 | 1,799,500 | 975.30 |
| 2014-07-29 | 979 | 988.4 | 973.1 | 977.4 | 1,608,500 | 977.40 |
| 2014-07-28 | 979 | 983.7 | 973.2 | 977.5 | 1,738,200 | 977.50 |
| 2014-07-25 | 990 | 990 | 977.2 | 981.2 | 1,750,300 | 981.20 |
| 2014-07-24 | 998.1 | 1,001 | 975.1 | 978.2 | 2,218,700 | 978.20 |
| 2014-07-23 | 998 | 999 | 985.5 | 992.8 | 2,320,900 | 992.80 |
| 2014-07-22 | 1,015.5 | 1,018 | 986.4 | 989.6 | 3,386,200 | 989.60 |
| 2014-07-18 | 1,010 | 1,020 | 1,006 | 1,015 | 1,931,200 | 1,015 |
| 2014-07-17 | 1,035 | 1,050 | 1,020 | 1,029 | 4,159,100 | 1,029 |
| 2014-07-16 | 1,004 | 1,028 | 993 | 1,025 | 4,528,700 | 1,025 |
| 2014-07-15 | 999 | 1,023 | 997 | 1,010 | 3,156,500 | 1,010 |
| 2014-07-14 | 973 | 992 | 973 | 990 | 1,805,800 | 990 |
| 2014-07-11 | 980 | 982 | 960 | 964 | 2,302,200 | 964 |
| 2014-07-10 | 1,002 | 1,010 | 987 | 988 | 1,577,200 | 988 |
| 2014-07-09 | 995 | 1,000 | 988 | 1,000 | 1,826,100 | 1,000 |
| 2014-07-08 | 1,010 | 1,012 | 991 | 1,002 | 2,381,300 | 1,002 |
| 2014-07-07 | 1,013 | 1,030 | 1,007 | 1,016 | 2,827,700 | 1,016 |
| 2014-07-04 | 1,030 | 1,033 | 1,003 | 1,015 | 3,972,400 | 1,015 |
| 2014-07-03 | 960 | 1,013 | 957 | 1,006 | 6,934,100 | 1,006 |
| 2014-07-02 | 960 | 964 | 952 | 954 | 2,000,300 | 954 |
| 2014-07-01 | 959 | 962 | 951 | 954 | 2,172,300 | 954 |
| 2014-06-30 | 954 | 964 | 940 | 955 | 2,472,500 | 955 |
| 2014-06-27 | 950 | 996 | 945 | 956 | 7,110,600 | 956 |
| 2014-06-26 | 938 | 954 | 935 | 949 | 2,356,700 | 949 |
| 2014-06-25 | 943 | 954 | 932 | 932 | 2,304,100 | 932 |
| 2014-06-24 | 936 | 950 | 926 | 945 | 2,360,200 | 945 |
| 2014-06-23 | 940 | 944 | 930 | 935 | 1,663,300 | 935 |
| 2014-06-20 | 940 | 949 | 934 | 938 | 2,355,400 | 938 |
| 2014-06-19 | 913 | 944 | 911 | 941 | 4,233,500 | 941 |
| 2014-06-18 | 912 | 917 | 908 | 910 | 2,075,800 | 910 |
| 2014-06-17 | 909 | 916 | 908 | 912 | 1,589,400 | 912 |
| 2014-06-16 | 911 | 919 | 904 | 908 | 2,231,900 | 908 |
| 2014-06-13 | 911 | 919 | 905 | 916 | 3,567,700 | 916 |
| 2014-06-12 | 906 | 913 | 904 | 910 | 2,424,300 | 910 |
| 2014-06-11 | 904 | 916 | 901 | 912 | 3,211,200 | 912 |
| 2014-06-10 | 910 | 912 | 901 | 907 | 2,711,400 | 907 |
| 2014-06-09 | 916 | 917 | 904 | 905 | 3,589,200 | 905 |
| 2014-06-06 | 927 | 927 | 908 | 915 | 4,147,000 | 915 |
| 2014-06-05 | 915 | 919 | 908 | 913 | 3,301,000 | 913 |
| 2014-06-04 | 931 | 932 | 915 | 921 | 3,144,000 | 921 |
| 2014-06-03 | 957 | 957 | 925 | 928 | 4,544,200 | 928 |
| 2014-06-02 | 948 | 954 | 937 | 949 | 3,523,100 | 949 |
| 2014-05-30 | 931 | 974 | 913 | 939 | 6,347,700 | 939 |
| 2014-05-29 | 923 | 933 | 920 | 921 | 2,257,000 | 921 |
| 2014-05-28 | 943 | 949 | 931 | 934 | 2,864,700 | 934 |
| 2014-05-27 | 940 | 964 | 937 | 937 | 2,737,000 | 937 |
| 2014-05-26 | 924 | 949 | 921 | 946 | 3,741,600 | 946 |
| 2014-05-23 | 907 | 918 | 905 | 908 | 4,403,600 | 908 |
| 2014-05-22 | 925 | 930 | 893 | 902 | 7,043,200 | 902 |
| 2014-05-21 | 939 | 972 | 932 | 940 | 4,922,700 | 940 |
| 2014-05-20 | 907 | 944 | 907 | 941 | 3,888,200 | 941 |
| 2014-05-19 | 911 | 921 | 900 | 905 | 2,218,100 | 905 |
| 2014-05-16 | 909 | 916 | 900 | 910 | 3,081,400 | 910 |
| 2014-05-15 | 924 | 928 | 914 | 924 | 2,654,100 | 924 |
| 2014-05-14 | 927 | 938 | 913 | 938 | 2,423,700 | 938 |
| 2014-05-13 | 933 | 937 | 923 | 931 | 1,805,700 | 931 |
| 2014-05-12 | 933 | 939 | 914 | 916 | 2,236,300 | 916 |
| 2014-05-09 | 915 | 945 | 912 | 939 | 4,638,700 | 939 |
| 2014-05-08 | 887 | 921 | 883 | 916 | 3,800,600 | 916 |
| 2014-05-07 | 885 | 896 | 877 | 885 | 3,779,000 | 885 |
| 2014-05-02 | 916 | 934 | 882 | 893 | 4,406,600 | 893 |
| 2014-05-01 | 865 | 930 | 864 | 916 | 5,564,600 | 916 |
| 2014-04-30 | 880 | 886 | 855 | 856 | 3,845,500 | 856 |
| 2014-04-28 | 875 | 886 | 872 | 875 | 3,050,100 | 875 |
| 2014-04-25 | 885 | 906 | 880 | 880 | 5,250,300 | 880 |
| 2014-04-24 | 909 | 911 | 878 | 884 | 4,123,000 | 884 |
| 2014-04-23 | 925 | 932 | 908 | 923 | 1,647,700 | 923 |
| 2014-04-22 | 935 | 947 | 920 | 920 | 2,435,200 | 920 |
| 2014-04-21 | 933 | 952 | 931 | 934 | 3,632,100 | 934 |
| 2014-04-18 | 937 | 947 | 925 | 946 | 3,446,200 | 946 |
| 2014-04-17 | 910 | 940 | 905 | 933 | 5,637,300 | 933 |
| 2014-04-16 | 880 | 905 | 872 | 905 | 5,085,400 | 905 |
| 2014-04-15 | 890 | 894 | 868 | 878 | 4,099,500 | 878 |
| 2014-04-14 | 905 | 919 | 888 | 888 | 3,325,000 | 888 |
| 2014-04-11 | 880 | 932 | 873 | 921 | 5,687,500 | 921 |
| 2014-04-10 | 941 | 952 | 901 | 904 | 5,757,900 | 904 |
| 2014-04-09 | 950 | 952 | 925 | 941 | 4,816,200 | 941 |
| 2014-04-08 | 989 | 989 | 956 | 959 | 4,059,100 | 959 |
| 2014-04-07 | 1,002 | 1,009 | 993 | 994 | 2,992,000 | 994 |
| 2014-04-04 | 1,005 | 1,021 | 1,000 | 1,012 | 2,582,600 | 1,012 |
| 2014-04-03 | 1,012 | 1,014 | 999 | 1,005 | 3,201,400 | 1,005 |
| 2014-04-02 | 1,026 | 1,033 | 999 | 1,007 | 5,568,900 | 1,007 |
| 2014-04-01 | 1,059 | 1,060 | 1,009 | 1,026 | 5,139,000 | 1,026 |
| 2014-03-31 | 1,066 | 1,069 | 1,042 | 1,059 | 2,340,700 | 1,059 |
| 2014-03-28 | 1,067 | 1,069 | 1,047 | 1,062 | 2,558,800 | 1,062 |
| 2014-03-27 | 1,050 | 1,086 | 1,035 | 1,079 | 4,099,100 | 1,079 |
| 2014-03-26 | 1,039 | 1,053 | 1,021 | 1,030 | 2,454,200 | 1,030 |
| 2014-03-25 | 1,048 | 1,053 | 1,034 | 1,036 | 2,788,300 | 1,036 |
| 2014-03-24 | 999 | 1,061 | 997 | 1,049 | 6,285,200 | 1,049 |
| 2014-03-20 | 1,050 | 1,055 | 1,011 | 1,012 | 5,195,100 | 1,012 |
| 2014-03-19 | 1,074 | 1,080 | 1,048 | 1,050 | 3,113,900 | 1,050 |
| 2014-03-18 | 1,095 | 1,104 | 1,070 | 1,071 | 2,452,600 | 1,071 |
| 2014-03-17 | 1,076 | 1,083 | 1,061 | 1,068 | 2,759,500 | 1,068 |
| 2014-03-14 | 1,135 | 1,135 | 1,079 | 1,081 | 6,027,300 | 1,081 |
| 2014-03-13 | 1,167 | 1,174 | 1,151 | 1,154 | 2,759,400 | 1,154 |
| 2014-03-12 | 1,173 | 1,183 | 1,166 | 1,168 | 2,793,300 | 1,168 |
| 2014-03-11 | 1,171 | 1,194 | 1,165 | 1,189 | 3,530,200 | 1,189 |
| 2014-03-10 | 1,157 | 1,172 | 1,153 | 1,167 | 2,577,000 | 1,167 |
| 2014-03-07 | 1,187 | 1,191 | 1,158 | 1,170 | 3,760,600 | 1,170 |
| 2014-03-06 | 1,186 | 1,198 | 1,146 | 1,174 | 7,775,000 | 1,174 |
| 2014-03-05 | 1,200 | 1,218 | 1,186 | 1,202 | 6,247,900 | 1,202 |
| 2014-03-04 | 1,147 | 1,188 | 1,139 | 1,185 | 4,614,000 | 1,185 |
| 2014-03-03 | 1,124 | 1,150 | 1,109 | 1,148 | 2,713,400 | 1,148 |
| 2014-02-28 | 1,153 | 1,163 | 1,129 | 1,134 | 4,401,700 | 1,134 |
| 2014-02-27 | 1,171 | 1,175 | 1,150 | 1,152 | 2,851,700 | 1,152 |
| 2014-02-26 | 1,166 | 1,192 | 1,159 | 1,179 | 3,301,500 | 1,179 |
| 2014-02-25 | 1,169 | 1,172 | 1,150 | 1,172 | 3,272,500 | 1,172 |
| 2014-02-24 | 1,140 | 1,180 | 1,127 | 1,155 | 4,163,000 | 1,155 |
| 2014-02-21 | 1,100 | 1,144 | 1,098 | 1,140 | 3,951,500 | 1,140 |
| 2014-02-20 | 1,101 | 1,107 | 1,085 | 1,093 | 3,469,100 | 1,093 |
| 2014-02-19 | 1,121 | 1,124 | 1,091 | 1,107 | 2,686,200 | 1,107 |
| 2014-02-18 | 1,111 | 1,128 | 1,090 | 1,118 | 3,578,200 | 1,118 |
| 2014-02-17 | 1,060 | 1,118 | 1,057 | 1,115 | 3,951,600 | 1,115 |
| 2014-02-14 | 1,089 | 1,107 | 1,046 | 1,056 | 3,520,400 | 1,056 |
| 2014-02-13 | 1,110 | 1,118 | 1,081 | 1,088 | 3,257,600 | 1,088 |
| 2014-02-12 | 1,088 | 1,132 | 1,074 | 1,121 | 6,361,100 | 1,121 |
| 2014-02-10 | 1,105 | 1,109 | 1,047 | 1,077 | 4,005,300 | 1,077 |
| 2014-02-07 | 1,042 | 1,098 | 1,036 | 1,096 | 5,285,200 | 1,096 |
| 2014-02-06 | 995 | 1,044 | 982 | 1,028 | 3,740,800 | 1,028 |
| 2014-02-05 | 990 | 1,012 | 970 | 997 | 4,941,800 | 997 |
| 2014-02-04 | 1,000 | 1,025 | 967 | 979 | 4,658,400 | 979 |
| 2014-02-03 | 1,092 | 1,096 | 1,012 | 1,024 | 5,656,700 | 1,024 |
| 2014-01-31 | 1,119 | 1,128 | 1,096 | 1,110 | 3,273,600 | 1,110 |
| 2014-01-30 | 1,100 | 1,118 | 1,083 | 1,085 | 3,749,900 | 1,085 |
| 2014-01-29 | 1,075 | 1,115 | 1,067 | 1,111 | 2,835,700 | 1,111 |
| 2014-01-28 | 1,089 | 1,097 | 1,065 | 1,065 | 3,241,500 | 1,065 |
| 2014-01-27 | 1,110 | 1,123 | 1,086 | 1,086 | 3,617,200 | 1,086 |
| 2014-01-24 | 1,143 | 1,145 | 1,122 | 1,127 | 4,082,100 | 1,127 |
| 2014-01-23 | 1,190 | 1,190 | 1,158 | 1,158 | 2,206,700 | 1,158 |
| 2014-01-22 | 1,171 | 1,193 | 1,168 | 1,191 | 3,721,100 | 1,191 |
| 2014-01-21 | 1,173 | 1,180 | 1,161 | 1,170 | 2,737,400 | 1,170 |
| 2014-01-20 | 1,172 | 1,177 | 1,163 | 1,170 | 2,502,800 | 1,170 |
| 2014-01-17 | 1,163 | 1,186 | 1,157 | 1,162 | 2,929,000 | 1,162 |
| 2014-01-16 | 1,182 | 1,203 | 1,180 | 1,182 | 4,378,300 | 1,182 |
| 2014-01-15 | 1,158 | 1,174 | 1,146 | 1,174 | 3,894,100 | 1,174 |
| 2014-01-14 | 1,179 | 1,183 | 1,131 | 1,139 | 4,990,900 | 1,139 |
| 2014-01-10 | 1,210 | 1,212 | 1,190 | 1,198 | 2,574,900 | 1,198 |
| 2014-01-09 | 1,216 | 1,226 | 1,200 | 1,211 | 3,350,000 | 1,211 |
| 2014-01-08 | 1,187 | 1,197 | 1,178 | 1,196 | 1,945,600 | 1,196 |
| 2014-01-07 | 1,195 | 1,197 | 1,172 | 1,175 | 1,976,700 | 1,175 |
| 2014-01-06 | 1,208 | 1,214 | 1,182 | 1,193 | 2,201,200 | 1,193 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株