9531 東京ガス(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 | 664 | 664 | 652.1 | 652.1 | 5,829,000 | 3,260.50 |
| 2014-12-29 | 658.9 | 663.5 | 650.7 | 661 | 8,488,000 | 3,305 |
| 2014-12-26 | 648.5 | 655.1 | 648 | 654.2 | 4,176,000 | 3,271 |
| 2014-12-25 | 646 | 650.6 | 641.8 | 650.2 | 3,659,000 | 3,251 |
| 2014-12-24 | 649 | 649 | 644.8 | 645.9 | 4,692,000 | 3,229.50 |
| 2014-12-22 | 644.5 | 645 | 639.5 | 640.5 | 7,032,000 | 3,202.50 |
| 2014-12-19 | 645 | 649.1 | 638.2 | 643.9 | 10,293,000 | 3,219.50 |
| 2014-12-18 | 634.8 | 640.3 | 620.7 | 628.5 | 12,477,000 | 3,142.50 |
| 2014-12-17 | 617 | 619.8 | 611 | 614.8 | 8,816,000 | 3,074 |
| 2014-12-16 | 611 | 618.8 | 610.1 | 615.9 | 8,694,000 | 3,079.50 |
| 2014-12-15 | 615 | 624.5 | 612.2 | 620.4 | 6,106,000 | 3,102 |
| 2014-12-12 | 621.7 | 628.5 | 618.4 | 620.1 | 11,516,000 | 3,100.50 |
| 2014-12-11 | 630 | 636.4 | 620.8 | 625.3 | 10,211,000 | 3,126.50 |
| 2014-12-10 | 639.6 | 649.4 | 632.2 | 635.3 | 8,117,000 | 3,176.50 |
| 2014-12-09 | 636.2 | 644.2 | 634.3 | 642.1 | 7,975,000 | 3,210.50 |
| 2014-12-08 | 649.2 | 651.5 | 637.7 | 637.9 | 10,028,000 | 3,189.50 |
| 2014-12-05 | 644.8 | 651.6 | 644.4 | 651.5 | 4,825,000 | 3,257.50 |
| 2014-12-04 | 660 | 660 | 646.8 | 651.3 | 8,456,000 | 3,256.50 |
| 2014-12-03 | 659 | 663.8 | 654.9 | 656 | 7,396,000 | 3,280 |
| 2014-12-02 | 647 | 654.9 | 646.6 | 653.4 | 7,465,000 | 3,267 |
| 2014-12-01 | 647.8 | 655.6 | 646.2 | 649.7 | 5,794,000 | 3,248.50 |
| 2014-11-28 | 640 | 647.8 | 639.8 | 647.2 | 7,047,000 | 3,236 |
| 2014-11-27 | 639.2 | 640.8 | 635 | 637.6 | 6,474,000 | 3,188 |
| 2014-11-26 | 636.3 | 645.8 | 636.1 | 640.2 | 7,006,000 | 3,201 |
| 2014-11-25 | 647.5 | 647.5 | 634.3 | 636.7 | 14,712,000 | 3,183.50 |
| 2014-11-21 | 639.1 | 641.7 | 634.3 | 640.3 | 7,073,000 | 3,201.50 |
| 2014-11-20 | 644.9 | 648.3 | 635.8 | 639 | 7,702,000 | 3,195 |
| 2014-11-19 | 648.7 | 651 | 642.6 | 644 | 7,235,000 | 3,220 |
| 2014-11-18 | 644.9 | 648.6 | 640.5 | 648.6 | 6,731,000 | 3,243 |
| 2014-11-17 | 649.1 | 649.5 | 633 | 635 | 9,171,000 | 3,175 |
| 2014-11-14 | 660 | 660.6 | 646 | 653.3 | 10,841,000 | 3,266.50 |
| 2014-11-13 | 648.9 | 655.6 | 645.5 | 655 | 10,147,000 | 3,275 |
| 2014-11-12 | 652.3 | 657.7 | 649.8 | 650.3 | 9,690,000 | 3,251.50 |
| 2014-11-11 | 645.2 | 657.2 | 644.9 | 653 | 6,872,000 | 3,265 |
| 2014-11-10 | 647.5 | 651.6 | 641.4 | 645.3 | 6,226,000 | 3,226.50 |
| 2014-11-07 | 649.1 | 651.4 | 645.9 | 648 | 10,135,000 | 3,240 |
| 2014-11-06 | 657 | 657 | 640.7 | 641.6 | 10,190,000 | 3,208 |
| 2014-11-05 | 646.5 | 661.3 | 645 | 658.1 | 13,363,000 | 3,290.50 |
| 2014-11-04 | 665.6 | 669.2 | 644.7 | 646.9 | 15,059,000 | 3,234.50 |
| 2014-10-31 | 619.9 | 638 | 618.1 | 635.8 | 15,221,000 | 3,179 |
| 2014-10-30 | 611.1 | 618.4 | 609.5 | 615.1 | 12,610,000 | 3,075.50 |
| 2014-10-29 | 610 | 616.8 | 606.8 | 610.8 | 9,196,000 | 3,054 |
| 2014-10-28 | 608.3 | 612 | 604.5 | 606.7 | 5,923,000 | 3,033.50 |
| 2014-10-27 | 598 | 610.6 | 596.7 | 606 | 9,636,000 | 3,030 |
| 2014-10-24 | 594 | 595.8 | 587.5 | 591.8 | 6,758,000 | 2,959 |
| 2014-10-23 | 579.8 | 585.6 | 576.6 | 584.8 | 5,498,000 | 2,924 |
| 2014-10-22 | 571.9 | 581.6 | 569.3 | 581.5 | 8,482,000 | 2,907.50 |
| 2014-10-21 | 572.4 | 575.8 | 564.2 | 566.1 | 6,444,000 | 2,830.50 |
| 2014-10-20 | 575 | 576.1 | 568.2 | 572 | 14,180,000 | 2,860 |
| 2014-10-17 | 564.5 | 568.1 | 556.8 | 557 | 8,792,000 | 2,785 |
| 2014-10-16 | 567 | 568.1 | 560.9 | 561.6 | 9,322,000 | 2,808 |
| 2014-10-15 | 580 | 585.7 | 577.1 | 580 | 8,930,000 | 2,900 |
| 2014-10-14 | 578 | 584.5 | 572.3 | 573.6 | 13,101,000 | 2,868 |
| 2014-10-10 | 583.6 | 591.8 | 583 | 586.4 | 10,208,000 | 2,932 |
| 2014-10-09 | 591.1 | 592 | 586.5 | 589.5 | 6,442,000 | 2,947.50 |
| 2014-10-08 | 589 | 594.9 | 587.7 | 590.7 | 6,108,000 | 2,953.50 |
| 2014-10-07 | 594 | 606.5 | 592.8 | 594.3 | 9,064,000 | 2,971.50 |
| 2014-10-06 | 597.2 | 601.3 | 594.1 | 594.1 | 5,137,000 | 2,970.50 |
| 2014-10-03 | 591.9 | 597.2 | 588.4 | 593.2 | 7,226,000 | 2,966 |
| 2014-10-02 | 609 | 610.9 | 595 | 596.3 | 9,694,000 | 2,981.50 |
| 2014-10-01 | 616.6 | 622.8 | 615.2 | 615.2 | 4,580,000 | 3,076 |
| 2014-09-30 | 621.9 | 623.3 | 612.2 | 616.5 | 5,863,000 | 3,082.50 |
| 2014-09-29 | 622.8 | 623.8 | 614.5 | 623.8 | 6,453,000 | 3,119 |
| 2014-09-26 | 619.1 | 621 | 612.7 | 619.9 | 6,911,000 | 3,099.50 |
| 2014-09-25 | 623.8 | 631 | 622.5 | 631 | 6,136,000 | 3,155 |
| 2014-09-24 | 618.9 | 622.8 | 612.3 | 622.4 | 6,541,000 | 3,112 |
| 2014-09-22 | 617.3 | 623 | 615.8 | 622.2 | 6,551,000 | 3,111 |
| 2014-09-19 | 620.1 | 620.9 | 614.9 | 614.9 | 11,358,000 | 3,074.50 |
| 2014-09-18 | 617.2 | 623.4 | 616.4 | 618.7 | 7,442,000 | 3,093.50 |
| 2014-09-17 | 614.8 | 617.2 | 609.5 | 610 | 4,535,000 | 3,050 |
| 2014-09-16 | 614.1 | 614.6 | 609.3 | 612.9 | 5,736,000 | 3,064.50 |
| 2014-09-12 | 610.9 | 613.8 | 608.5 | 611.8 | 10,678,000 | 3,059 |
| 2014-09-11 | 620 | 620 | 612.7 | 614 | 6,264,000 | 3,070 |
| 2014-09-10 | 611 | 619.6 | 610 | 619.3 | 6,119,000 | 3,096.50 |
| 2014-09-09 | 616 | 616.5 | 611.9 | 611.9 | 4,808,000 | 3,059.50 |
| 2014-09-08 | 615 | 617.4 | 611.8 | 617.4 | 5,688,000 | 3,087 |
| 2014-09-05 | 612.1 | 613.4 | 606.2 | 609 | 6,368,000 | 3,045 |
| 2014-09-04 | 604.8 | 608.2 | 600.2 | 607.7 | 6,892,000 | 3,038.50 |
| 2014-09-03 | 598.5 | 604.7 | 596.1 | 601 | 7,405,000 | 3,005 |
| 2014-09-02 | 593.2 | 598.7 | 591.4 | 594.1 | 6,373,000 | 2,970.50 |
| 2014-09-01 | 591.1 | 594.4 | 590 | 594 | 2,893,000 | 2,970 |
| 2014-08-29 | 590.7 | 594.6 | 589.4 | 590.9 | 8,180,000 | 2,954.50 |
| 2014-08-28 | 590 | 594.9 | 588 | 589.8 | 10,079,000 | 2,949 |
| 2014-08-27 | 598 | 603 | 592.3 | 595.9 | 4,229,000 | 2,979.50 |
| 2014-08-26 | 599.4 | 604.1 | 596.4 | 597.5 | 3,840,000 | 2,987.50 |
| 2014-08-25 | 606.8 | 606.8 | 596.5 | 598.3 | 4,412,000 | 2,991.50 |
| 2014-08-22 | 608 | 608 | 601.5 | 602 | 3,638,000 | 3,010 |
| 2014-08-21 | 600.7 | 604.9 | 597.5 | 601.7 | 4,036,000 | 3,008.50 |
| 2014-08-20 | 600 | 605.9 | 597.8 | 600.1 | 6,421,000 | 3,000.50 |
| 2014-08-19 | 599.5 | 599.7 | 594.3 | 597.2 | 4,713,000 | 2,986 |
| 2014-08-18 | 595.2 | 596.5 | 593.1 | 594 | 2,277,000 | 2,970 |
| 2014-08-15 | 593.8 | 596.2 | 589.1 | 593.6 | 3,659,000 | 2,968 |
| 2014-08-14 | 589.2 | 594.8 | 586.6 | 594.2 | 4,033,000 | 2,971 |
| 2014-08-13 | 586.1 | 589.4 | 584.5 | 587.8 | 3,884,000 | 2,939 |
| 2014-08-12 | 584.6 | 590 | 584.6 | 588.5 | 4,264,000 | 2,942.50 |
| 2014-08-11 | 580 | 583.9 | 575.8 | 581.2 | 5,145,000 | 2,906 |
| 2014-08-08 | 580 | 582.3 | 570 | 570.8 | 10,927,000 | 2,854 |
| 2014-08-07 | 588.9 | 588.9 | 578 | 583.9 | 9,131,000 | 2,919.50 |
| 2014-08-06 | 592.8 | 594.2 | 582.5 | 586.5 | 8,633,000 | 2,932.50 |
| 2014-08-05 | 600.6 | 604.4 | 594 | 596.1 | 8,904,000 | 2,980.50 |
| 2014-08-04 | 595.5 | 606.4 | 589.1 | 601.4 | 8,933,000 | 3,007 |
| 2014-08-01 | 593.7 | 598.9 | 591.5 | 596.5 | 5,946,000 | 2,982.50 |
| 2014-07-31 | 595.3 | 597.8 | 591.5 | 592.6 | 6,098,000 | 2,963 |
| 2014-07-30 | 607 | 610 | 592.7 | 595.3 | 9,778,000 | 2,976.50 |
| 2014-07-29 | 612 | 613.8 | 608.1 | 610.9 | 4,396,000 | 3,054.50 |
| 2014-07-28 | 610.3 | 613.8 | 605.8 | 609.3 | 6,155,000 | 3,046.50 |
| 2014-07-25 | 609.9 | 614.3 | 607.5 | 614 | 6,468,000 | 3,070 |
| 2014-07-24 | 605.2 | 612 | 602.6 | 606.2 | 8,746,000 | 3,031 |
| 2014-07-23 | 606.4 | 607.9 | 599.5 | 601.8 | 8,399,000 | 3,009 |
| 2014-07-22 | 598.5 | 604.9 | 597 | 604.9 | 10,974,000 | 3,024.50 |
| 2014-07-18 | 593 | 597 | 590 | 595 | 6,510,000 | 2,975 |
| 2014-07-17 | 599 | 600 | 595 | 596 | 5,818,000 | 2,980 |
| 2014-07-16 | 598 | 599 | 594 | 598 | 6,192,000 | 2,990 |
| 2014-07-15 | 590 | 597 | 590 | 594 | 6,923,000 | 2,970 |
| 2014-07-14 | 587 | 593 | 585 | 590 | 4,149,000 | 2,950 |
| 2014-07-11 | 583 | 589 | 580 | 588 | 6,022,000 | 2,940 |
| 2014-07-10 | 593 | 594 | 589 | 591 | 4,104,000 | 2,955 |
| 2014-07-09 | 587 | 595 | 587 | 592 | 5,352,000 | 2,960 |
| 2014-07-08 | 587 | 595 | 583 | 594 | 7,322,000 | 2,970 |
| 2014-07-07 | 592 | 593 | 589 | 591 | 2,458,000 | 2,955 |
| 2014-07-04 | 590 | 592 | 588 | 592 | 4,422,000 | 2,960 |
| 2014-07-03 | 598 | 598 | 592 | 595 | 4,909,000 | 2,975 |
| 2014-07-02 | 596 | 598 | 593 | 597 | 6,147,000 | 2,985 |
| 2014-07-01 | 590 | 597 | 589 | 593 | 5,995,000 | 2,965 |
| 2014-06-30 | 582 | 592 | 581 | 592 | 8,701,000 | 2,960 |
| 2014-06-27 | 582 | 584 | 572 | 578 | 7,819,000 | 2,890 |
| 2014-06-26 | 585 | 588 | 583 | 585 | 5,523,000 | 2,925 |
| 2014-06-25 | 582 | 587 | 581 | 581 | 5,401,000 | 2,905 |
| 2014-06-24 | 580 | 586 | 578 | 583 | 5,753,000 | 2,915 |
| 2014-06-23 | 585 | 586 | 575 | 579 | 6,635,000 | 2,895 |
| 2014-06-20 | 586 | 589 | 584 | 585 | 8,701,000 | 2,925 |
| 2014-06-19 | 578 | 587 | 576 | 585 | 10,050,000 | 2,925 |
| 2014-06-18 | 582 | 583 | 580 | 581 | 4,002,000 | 2,905 |
| 2014-06-17 | 579 | 583 | 576 | 578 | 5,016,000 | 2,890 |
| 2014-06-16 | 573 | 579 | 572 | 576 | 6,121,000 | 2,880 |
| 2014-06-13 | 577 | 582 | 575 | 579 | 12,990,000 | 2,895 |
| 2014-06-12 | 570 | 578 | 569 | 577 | 8,331,000 | 2,885 |
| 2014-06-11 | 571 | 580 | 570 | 576 | 10,911,000 | 2,880 |
| 2014-06-10 | 567 | 573 | 564 | 568 | 8,730,000 | 2,840 |
| 2014-06-09 | 571 | 572 | 563 | 563 | 11,181,000 | 2,815 |
| 2014-06-06 | 572 | 575 | 562 | 566 | 16,537,000 | 2,830 |
| 2014-06-05 | 579 | 582 | 570 | 572 | 14,020,000 | 2,860 |
| 2014-06-04 | 577 | 577 | 572 | 573 | 12,324,000 | 2,865 |
| 2014-06-03 | 589 | 589 | 576 | 578 | 11,153,000 | 2,890 |
| 2014-06-02 | 583 | 593 | 582 | 584 | 12,658,000 | 2,920 |
| 2014-05-30 | 572 | 585 | 570 | 576 | 13,204,000 | 2,880 |
| 2014-05-29 | 572 | 578 | 572 | 574 | 7,726,000 | 2,870 |
| 2014-05-28 | 571 | 574 | 569 | 571 | 10,763,000 | 2,855 |
| 2014-05-27 | 576 | 579 | 567 | 570 | 14,378,000 | 2,850 |
| 2014-05-26 | 574 | 580 | 570 | 580 | 9,093,000 | 2,900 |
| 2014-05-23 | 562 | 568 | 559 | 566 | 12,128,000 | 2,830 |
| 2014-05-22 | 563 | 570 | 561 | 564 | 8,883,000 | 2,820 |
| 2014-05-21 | 555 | 563 | 555 | 560 | 8,346,000 | 2,800 |
| 2014-05-20 | 555 | 559 | 553 | 557 | 13,626,000 | 2,785 |
| 2014-05-19 | 547 | 561 | 546 | 556 | 9,297,000 | 2,780 |
| 2014-05-16 | 563 | 567 | 550 | 550 | 12,665,000 | 2,750 |
| 2014-05-15 | 552 | 567 | 551 | 567 | 10,466,000 | 2,835 |
| 2014-05-14 | 554 | 559 | 551 | 556 | 10,142,000 | 2,780 |
| 2014-05-13 | 558 | 561 | 555 | 558 | 10,575,000 | 2,790 |
| 2014-05-12 | 547 | 555 | 546 | 550 | 11,543,000 | 2,750 |
| 2014-05-09 | 541 | 548 | 540 | 543 | 10,712,000 | 2,715 |
| 2014-05-08 | 541 | 553 | 541 | 544 | 13,861,000 | 2,720 |
| 2014-05-07 | 532 | 544 | 530 | 541 | 12,542,000 | 2,705 |
| 2014-05-02 | 531 | 538 | 530 | 537 | 8,655,000 | 2,685 |
| 2014-05-01 | 535 | 540 | 530 | 536 | 7,634,000 | 2,680 |
| 2014-04-30 | 518 | 536 | 516 | 535 | 13,780,000 | 2,675 |
| 2014-04-28 | 522 | 529 | 514 | 514 | 11,789,000 | 2,570 |
| 2014-04-25 | 518 | 526 | 515 | 525 | 5,711,000 | 2,625 |
| 2014-04-24 | 526 | 526 | 517 | 521 | 5,662,000 | 2,605 |
| 2014-04-23 | 523 | 527 | 518 | 526 | 9,508,000 | 2,630 |
| 2014-04-22 | 518 | 524 | 518 | 520 | 5,335,000 | 2,600 |
| 2014-04-21 | 517 | 523 | 516 | 517 | 5,203,000 | 2,585 |
| 2014-04-18 | 518 | 518 | 512 | 517 | 4,154,000 | 2,585 |
| 2014-04-17 | 506 | 515 | 505 | 512 | 7,007,000 | 2,560 |
| 2014-04-16 | 499 | 507 | 498 | 507 | 7,331,000 | 2,535 |
| 2014-04-15 | 503 | 504 | 495 | 495 | 7,146,000 | 2,475 |
| 2014-04-14 | 497 | 508 | 497 | 503 | 6,921,000 | 2,515 |
| 2014-04-11 | 491 | 504 | 487 | 499 | 8,077,000 | 2,495 |
| 2014-04-10 | 509 | 510 | 498 | 499 | 7,241,000 | 2,495 |
| 2014-04-09 | 500 | 506 | 494 | 504 | 10,033,000 | 2,520 |
| 2014-04-08 | 506 | 509 | 500 | 507 | 8,611,000 | 2,535 |
| 2014-04-07 | 510 | 515 | 510 | 511 | 5,930,000 | 2,555 |
| 2014-04-04 | 515 | 519 | 512 | 514 | 6,852,000 | 2,570 |
| 2014-04-03 | 517 | 521 | 515 | 516 | 7,752,000 | 2,580 |
| 2014-04-02 | 517 | 522 | 515 | 515 | 8,439,000 | 2,575 |
| 2014-04-01 | 524 | 524 | 510 | 517 | 8,453,000 | 2,585 |
| 2014-03-31 | 527 | 527 | 518 | 524 | 10,327,000 | 2,620 |
| 2014-03-28 | 517 | 528 | 516 | 528 | 12,714,000 | 2,640 |
| 2014-03-27 | 492 | 520 | 491 | 518 | 13,785,000 | 2,590 |
| 2014-03-26 | 516 | 517 | 504 | 507 | 10,665,000 | 2,535 |
| 2014-03-25 | 508 | 522 | 507 | 515 | 8,103,000 | 2,575 |
| 2014-03-24 | 514 | 520 | 511 | 517 | 9,834,000 | 2,585 |
| 2014-03-20 | 518 | 518 | 508 | 511 | 12,213,000 | 2,555 |
| 2014-03-19 | 514 | 517 | 509 | 510 | 8,180,000 | 2,550 |
| 2014-03-18 | 517 | 520 | 509 | 509 | 5,352,000 | 2,545 |
| 2014-03-17 | 510 | 511 | 505 | 507 | 7,129,000 | 2,535 |
| 2014-03-14 | 528 | 528 | 513 | 514 | 15,370,000 | 2,570 |
| 2014-03-13 | 523 | 531 | 522 | 528 | 8,065,000 | 2,640 |
| 2014-03-12 | 525 | 529 | 522 | 522 | 10,252,000 | 2,610 |
| 2014-03-11 | 521 | 538 | 519 | 533 | 17,631,000 | 2,665 |
| 2014-03-10 | 512 | 519 | 508 | 519 | 14,583,000 | 2,595 |
| 2014-03-07 | 508 | 515 | 508 | 513 | 9,107,000 | 2,565 |
| 2014-03-06 | 508 | 509 | 502 | 504 | 9,463,000 | 2,520 |
| 2014-03-05 | 513 | 518 | 507 | 508 | 9,197,000 | 2,540 |
| 2014-03-04 | 511 | 518 | 508 | 509 | 8,745,000 | 2,545 |
| 2014-03-03 | 507 | 513 | 502 | 512 | 8,415,000 | 2,560 |
| 2014-02-28 | 506 | 512 | 505 | 510 | 6,967,000 | 2,550 |
| 2014-02-27 | 508 | 513 | 504 | 509 | 7,801,000 | 2,545 |
| 2014-02-26 | 501 | 511 | 499 | 508 | 8,900,000 | 2,540 |
| 2014-02-25 | 501 | 506 | 497 | 505 | 8,573,000 | 2,525 |
| 2014-02-24 | 497 | 500 | 490 | 500 | 9,599,000 | 2,500 |
| 2014-02-21 | 484 | 496 | 484 | 494 | 8,806,000 | 2,470 |
| 2014-02-20 | 480 | 484 | 477 | 481 | 10,201,000 | 2,405 |
| 2014-02-19 | 483 | 489 | 481 | 485 | 7,928,000 | 2,425 |
| 2014-02-18 | 482 | 489 | 478 | 486 | 7,449,000 | 2,430 |
| 2014-02-17 | 477 | 483 | 475 | 483 | 9,048,000 | 2,415 |
| 2014-02-14 | 485 | 486 | 471 | 476 | 10,790,000 | 2,380 |
| 2014-02-13 | 486 | 489 | 481 | 484 | 7,079,000 | 2,420 |
| 2014-02-12 | 489 | 492 | 485 | 485 | 10,180,000 | 2,425 |
| 2014-02-10 | 489 | 490 | 477 | 485 | 11,139,000 | 2,425 |
| 2014-02-07 | 478 | 482 | 473 | 481 | 11,858,000 | 2,405 |
| 2014-02-06 | 475 | 477 | 470 | 470 | 13,675,000 | 2,350 |
| 2014-02-05 | 478 | 482 | 474 | 479 | 13,321,000 | 2,395 |
| 2014-02-04 | 490 | 491 | 473 | 475 | 20,222,000 | 2,375 |
| 2014-02-03 | 505 | 507 | 500 | 500 | 10,746,000 | 2,500 |
| 2014-01-31 | 514 | 519 | 506 | 512 | 7,648,000 | 2,560 |
| 2014-01-30 | 519 | 519 | 509 | 514 | 12,797,000 | 2,570 |
| 2014-01-29 | 522 | 530 | 515 | 529 | 13,506,000 | 2,645 |
| 2014-01-28 | 524 | 534 | 519 | 519 | 15,366,000 | 2,595 |
| 2014-01-27 | 511 | 519 | 509 | 515 | 13,729,000 | 2,575 |
| 2014-01-24 | 514 | 523 | 513 | 518 | 11,086,000 | 2,590 |
| 2014-01-23 | 520 | 527 | 515 | 516 | 14,242,000 | 2,580 |
| 2014-01-22 | 511 | 518 | 511 | 518 | 7,640,000 | 2,590 |
| 2014-01-21 | 518 | 518 | 513 | 513 | 3,753,000 | 2,565 |
| 2014-01-20 | 515 | 519 | 511 | 516 | 7,005,000 | 2,580 |
| 2014-01-17 | 513 | 518 | 513 | 513 | 6,234,000 | 2,565 |
| 2014-01-16 | 511 | 518 | 510 | 515 | 11,663,000 | 2,575 |
| 2014-01-15 | 503 | 512 | 502 | 512 | 8,154,000 | 2,560 |
| 2014-01-14 | 504 | 505 | 497 | 499 | 10,173,000 | 2,495 |
| 2014-01-10 | 509 | 509 | 503 | 504 | 8,973,000 | 2,520 |
| 2014-01-09 | 512 | 512 | 506 | 509 | 7,121,000 | 2,545 |
| 2014-01-08 | 512 | 514 | 508 | 512 | 4,969,000 | 2,560 |
| 2014-01-07 | 515 | 515 | 510 | 512 | 4,642,000 | 2,560 |
| 2014-01-06 | 518 | 524 | 512 | 515 | 9,653,000 | 2,575 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株