9532 大阪ガス(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 | 456.4 | 457.8 | 451 | 451 | 4,431,000 | 2,255 |
| 2014-12-29 | 455 | 458.3 | 448.8 | 455.2 | 6,346,000 | 2,276 |
| 2014-12-26 | 448 | 453.8 | 446.6 | 452.7 | 3,540,000 | 2,263.50 |
| 2014-12-25 | 449 | 451.6 | 447.3 | 449 | 3,234,000 | 2,245 |
| 2014-12-24 | 449.8 | 451.7 | 446.6 | 447.7 | 4,848,000 | 2,238.50 |
| 2014-12-22 | 446.1 | 446.9 | 443.2 | 445.8 | 5,502,000 | 2,229 |
| 2014-12-19 | 440.8 | 447 | 439 | 445 | 8,027,000 | 2,225 |
| 2014-12-18 | 437.2 | 444 | 431.2 | 435 | 11,872,000 | 2,175 |
| 2014-12-17 | 436.6 | 438 | 428.7 | 428.8 | 11,817,000 | 2,144 |
| 2014-12-16 | 436.7 | 440 | 435.1 | 437.1 | 9,679,000 | 2,185.50 |
| 2014-12-15 | 433 | 444 | 429.2 | 440.5 | 8,493,000 | 2,202.50 |
| 2014-12-12 | 436.6 | 443 | 435.1 | 437.9 | 10,694,000 | 2,189.50 |
| 2014-12-11 | 440.1 | 443.1 | 435.1 | 440 | 7,413,000 | 2,200 |
| 2014-12-10 | 446.9 | 452.8 | 444.4 | 446.9 | 7,471,000 | 2,234.50 |
| 2014-12-09 | 450.2 | 453.4 | 445.2 | 450.3 | 7,946,000 | 2,251.50 |
| 2014-12-08 | 457.6 | 457.6 | 451 | 455.5 | 7,152,000 | 2,277.50 |
| 2014-12-05 | 451.5 | 457.7 | 450.6 | 457.7 | 5,573,000 | 2,288.50 |
| 2014-12-04 | 459.9 | 460.9 | 452.5 | 454.9 | 6,465,000 | 2,274.50 |
| 2014-12-03 | 460.9 | 464 | 455.6 | 455.8 | 7,097,000 | 2,279 |
| 2014-12-02 | 453 | 459.9 | 453 | 457.8 | 5,447,000 | 2,289 |
| 2014-12-01 | 454.4 | 460.8 | 453 | 455.9 | 5,250,000 | 2,279.50 |
| 2014-11-28 | 453.5 | 457.9 | 449.8 | 453.9 | 7,271,000 | 2,269.50 |
| 2014-11-27 | 453.9 | 455 | 447.4 | 450.8 | 7,632,000 | 2,254 |
| 2014-11-26 | 448.2 | 454.4 | 448 | 452 | 5,883,000 | 2,260 |
| 2014-11-25 | 455 | 455 | 447.7 | 448.3 | 10,210,000 | 2,241.50 |
| 2014-11-21 | 450.3 | 452.4 | 443 | 451.6 | 6,877,000 | 2,258 |
| 2014-11-20 | 453.5 | 453.7 | 445.7 | 449.3 | 8,196,000 | 2,246.50 |
| 2014-11-19 | 455.3 | 457 | 452 | 453.3 | 5,863,000 | 2,266.50 |
| 2014-11-18 | 448 | 452.8 | 446.7 | 452.7 | 6,145,000 | 2,263.50 |
| 2014-11-17 | 453.1 | 453.2 | 442.2 | 443.6 | 7,852,000 | 2,218 |
| 2014-11-14 | 462 | 462.4 | 453.3 | 456.7 | 9,268,000 | 2,283.50 |
| 2014-11-13 | 450 | 461.8 | 450 | 456.2 | 10,302,000 | 2,281 |
| 2014-11-12 | 457.9 | 462 | 455.2 | 456.3 | 7,748,000 | 2,281.50 |
| 2014-11-11 | 451.7 | 456.9 | 451.3 | 455.2 | 5,807,000 | 2,276 |
| 2014-11-10 | 452.7 | 454.4 | 449.5 | 452.1 | 5,105,000 | 2,260.50 |
| 2014-11-07 | 449.5 | 455.9 | 448.8 | 454.3 | 5,325,000 | 2,271.50 |
| 2014-11-06 | 455 | 457 | 447.4 | 450.2 | 8,244,000 | 2,251 |
| 2014-11-05 | 449.4 | 457 | 448.2 | 455.5 | 8,956,000 | 2,277.50 |
| 2014-11-04 | 460 | 466 | 448.4 | 450 | 14,218,000 | 2,250 |
| 2014-10-31 | 430 | 441.9 | 428 | 441 | 10,950,000 | 2,205 |
| 2014-10-30 | 422 | 429.7 | 420.2 | 426.2 | 10,762,000 | 2,131 |
| 2014-10-29 | 427.3 | 433.5 | 420 | 422.6 | 10,395,000 | 2,113 |
| 2014-10-28 | 432.1 | 436.6 | 430.9 | 435.3 | 5,197,000 | 2,176.50 |
| 2014-10-27 | 420.6 | 433.7 | 420.6 | 432 | 6,668,000 | 2,160 |
| 2014-10-24 | 422 | 423.3 | 415.7 | 419.2 | 4,469,000 | 2,096 |
| 2014-10-23 | 412.9 | 419.4 | 410.9 | 419.1 | 8,573,000 | 2,095.50 |
| 2014-10-22 | 407.3 | 411.3 | 405.6 | 411 | 5,085,000 | 2,055 |
| 2014-10-21 | 407.3 | 409.9 | 401 | 403.9 | 6,390,000 | 2,019.50 |
| 2014-10-20 | 405 | 408 | 402.3 | 407.2 | 5,301,000 | 2,036 |
| 2014-10-17 | 404.8 | 408.7 | 396.2 | 396.7 | 6,553,000 | 1,983.50 |
| 2014-10-16 | 406.1 | 408.6 | 400.4 | 400.9 | 7,167,000 | 2,004.50 |
| 2014-10-15 | 418.9 | 419.9 | 412.9 | 413.9 | 5,817,000 | 2,069.50 |
| 2014-10-14 | 412.9 | 416.5 | 410.6 | 410.9 | 6,409,000 | 2,054.50 |
| 2014-10-10 | 417 | 421.9 | 416.3 | 418.7 | 5,775,000 | 2,093.50 |
| 2014-10-09 | 429.2 | 429.2 | 421 | 422.6 | 4,877,000 | 2,113 |
| 2014-10-08 | 424.9 | 429.4 | 424.5 | 425.9 | 4,265,000 | 2,129.50 |
| 2014-10-07 | 430 | 437.8 | 429.1 | 429.9 | 4,914,000 | 2,149.50 |
| 2014-10-06 | 431.7 | 434 | 429.8 | 429.9 | 4,146,000 | 2,149.50 |
| 2014-10-03 | 427.1 | 432.1 | 425.2 | 427.4 | 4,971,000 | 2,137 |
| 2014-10-02 | 438 | 440.5 | 429.7 | 431.1 | 5,975,000 | 2,155.50 |
| 2014-10-01 | 442.9 | 446.8 | 440.1 | 440.1 | 4,950,000 | 2,200.50 |
| 2014-09-30 | 446.3 | 446.3 | 438.1 | 440.7 | 5,219,000 | 2,203.50 |
| 2014-09-29 | 446 | 447.8 | 440.8 | 447.7 | 3,370,000 | 2,238.50 |
| 2014-09-26 | 440.8 | 444.2 | 439.2 | 443.8 | 4,290,000 | 2,219 |
| 2014-09-25 | 448.6 | 451 | 445.4 | 451 | 5,517,000 | 2,255 |
| 2014-09-24 | 439 | 444.4 | 436.1 | 443.3 | 5,041,000 | 2,216.50 |
| 2014-09-22 | 449 | 449.7 | 444.4 | 446 | 3,334,000 | 2,230 |
| 2014-09-19 | 444.2 | 447.8 | 441.4 | 444.6 | 5,625,000 | 2,223 |
| 2014-09-18 | 441.5 | 446.7 | 440.1 | 442.5 | 5,735,000 | 2,212.50 |
| 2014-09-17 | 443 | 444.3 | 439.1 | 439.3 | 3,083,000 | 2,196.50 |
| 2014-09-16 | 442.8 | 442.8 | 439 | 441.5 | 3,638,000 | 2,207.50 |
| 2014-09-12 | 440.4 | 441.9 | 438 | 440.6 | 8,469,000 | 2,203 |
| 2014-09-11 | 447.3 | 447.3 | 442 | 442.6 | 3,526,000 | 2,213 |
| 2014-09-10 | 440.1 | 446.9 | 440.1 | 446.5 | 3,525,000 | 2,232.50 |
| 2014-09-09 | 442.8 | 443.9 | 441 | 441.7 | 2,611,000 | 2,208.50 |
| 2014-09-08 | 441 | 444 | 440 | 442.9 | 4,266,000 | 2,214.50 |
| 2014-09-05 | 440.4 | 440.8 | 435.8 | 437.7 | 3,587,000 | 2,188.50 |
| 2014-09-04 | 437.3 | 440.7 | 436.1 | 439.4 | 3,466,000 | 2,197 |
| 2014-09-03 | 436 | 438.8 | 435.5 | 436.9 | 3,822,000 | 2,184.50 |
| 2014-09-02 | 434.1 | 437.7 | 432.2 | 436 | 5,039,000 | 2,180 |
| 2014-09-01 | 430.9 | 432.9 | 429.8 | 432.1 | 3,245,000 | 2,160.50 |
| 2014-08-29 | 425.2 | 433 | 425.2 | 428 | 5,520,000 | 2,140 |
| 2014-08-28 | 425 | 427.4 | 424.7 | 426.2 | 3,103,000 | 2,131 |
| 2014-08-27 | 427.8 | 430.7 | 424.8 | 426.1 | 4,156,000 | 2,130.50 |
| 2014-08-26 | 436.7 | 437 | 428.4 | 429.3 | 5,514,000 | 2,146.50 |
| 2014-08-25 | 433.3 | 433.3 | 427.5 | 427.8 | 1,976,000 | 2,139 |
| 2014-08-22 | 434.9 | 435.5 | 429.9 | 430.7 | 3,534,000 | 2,153.50 |
| 2014-08-21 | 428.9 | 431.1 | 426.7 | 429.2 | 3,381,000 | 2,146 |
| 2014-08-20 | 424 | 429.7 | 424 | 426.3 | 3,255,000 | 2,131.50 |
| 2014-08-19 | 428 | 431.6 | 424.1 | 426.3 | 6,228,000 | 2,131.50 |
| 2014-08-18 | 431.8 | 432.3 | 428.3 | 429.2 | 1,579,000 | 2,146 |
| 2014-08-15 | 430 | 432.9 | 426.3 | 429.7 | 3,749,000 | 2,148.50 |
| 2014-08-14 | 426.1 | 429.8 | 424.9 | 429.7 | 2,863,000 | 2,148.50 |
| 2014-08-13 | 425.4 | 427 | 423.1 | 425.6 | 2,481,000 | 2,128 |
| 2014-08-12 | 422 | 427 | 421.7 | 426.2 | 2,641,000 | 2,131 |
| 2014-08-11 | 421 | 421.9 | 415.6 | 420.9 | 2,963,000 | 2,104.50 |
| 2014-08-08 | 417.6 | 421.2 | 412.5 | 412.6 | 5,636,000 | 2,063 |
| 2014-08-07 | 422.6 | 422.7 | 415 | 419.9 | 5,208,000 | 2,099.50 |
| 2014-08-06 | 425 | 426.1 | 418.2 | 420.9 | 4,645,000 | 2,104.50 |
| 2014-08-05 | 431.8 | 433.3 | 425.7 | 427.7 | 4,434,000 | 2,138.50 |
| 2014-08-04 | 430 | 436.5 | 426.7 | 432.8 | 4,918,000 | 2,164 |
| 2014-08-01 | 425 | 433.4 | 425 | 432 | 5,537,000 | 2,160 |
| 2014-07-31 | 433.7 | 434.6 | 430.1 | 430.3 | 5,579,000 | 2,151.50 |
| 2014-07-30 | 439 | 439 | 426 | 433.5 | 8,320,000 | 2,167.50 |
| 2014-07-29 | 444.2 | 444.3 | 440.2 | 440.5 | 2,793,000 | 2,202.50 |
| 2014-07-28 | 445.5 | 446 | 440.6 | 441.5 | 4,304,000 | 2,207.50 |
| 2014-07-25 | 444.7 | 446 | 442.5 | 445.5 | 5,028,000 | 2,227.50 |
| 2014-07-24 | 442 | 447.7 | 440.1 | 441.2 | 5,624,000 | 2,206 |
| 2014-07-23 | 442 | 443.8 | 437.2 | 441.3 | 3,914,000 | 2,206.50 |
| 2014-07-22 | 441 | 444 | 440.2 | 440.5 | 4,415,000 | 2,202.50 |
| 2014-07-18 | 437 | 439 | 434 | 438 | 2,872,000 | 2,190 |
| 2014-07-17 | 440 | 442 | 437 | 440 | 3,181,000 | 2,200 |
| 2014-07-16 | 436 | 439 | 435 | 439 | 3,973,000 | 2,195 |
| 2014-07-15 | 432 | 437 | 432 | 435 | 3,847,000 | 2,175 |
| 2014-07-14 | 428 | 431 | 427 | 431 | 2,319,000 | 2,155 |
| 2014-07-11 | 424 | 428 | 422 | 427 | 3,143,000 | 2,135 |
| 2014-07-10 | 432 | 434 | 428 | 429 | 2,808,000 | 2,145 |
| 2014-07-09 | 426 | 431 | 426 | 431 | 3,095,000 | 2,155 |
| 2014-07-08 | 428 | 429 | 422 | 428 | 3,783,000 | 2,140 |
| 2014-07-07 | 429 | 431 | 426 | 430 | 1,847,000 | 2,150 |
| 2014-07-04 | 432 | 432 | 428 | 431 | 4,999,000 | 2,155 |
| 2014-07-03 | 431 | 432 | 428 | 431 | 4,151,000 | 2,155 |
| 2014-07-02 | 429 | 430 | 426 | 430 | 3,495,000 | 2,150 |
| 2014-07-01 | 428 | 430 | 426 | 428 | 5,332,000 | 2,140 |
| 2014-06-30 | 421 | 427 | 420 | 426 | 4,576,000 | 2,130 |
| 2014-06-27 | 424 | 425 | 416 | 422 | 4,501,000 | 2,110 |
| 2014-06-26 | 423 | 425 | 421 | 424 | 2,997,000 | 2,120 |
| 2014-06-25 | 421 | 424 | 420 | 420 | 4,471,000 | 2,100 |
| 2014-06-24 | 416 | 422 | 415 | 419 | 4,444,000 | 2,095 |
| 2014-06-23 | 422 | 422 | 414 | 418 | 6,803,000 | 2,090 |
| 2014-06-20 | 422 | 424 | 419 | 420 | 5,718,000 | 2,100 |
| 2014-06-19 | 418 | 425 | 418 | 424 | 6,507,000 | 2,120 |
| 2014-06-18 | 419 | 420 | 416 | 419 | 2,150,000 | 2,095 |
| 2014-06-17 | 418 | 421 | 417 | 418 | 2,732,000 | 2,090 |
| 2014-06-16 | 419 | 419 | 414 | 416 | 4,174,000 | 2,080 |
| 2014-06-13 | 416 | 421 | 415 | 419 | 7,801,000 | 2,095 |
| 2014-06-12 | 413 | 418 | 412 | 417 | 5,040,000 | 2,085 |
| 2014-06-11 | 412 | 417 | 412 | 416 | 3,799,000 | 2,080 |
| 2014-06-10 | 411 | 417 | 411 | 412 | 5,055,000 | 2,060 |
| 2014-06-09 | 421 | 421 | 412 | 412 | 10,936,000 | 2,060 |
| 2014-06-06 | 418 | 422 | 417 | 421 | 11,320,000 | 2,105 |
| 2014-06-05 | 420 | 424 | 415 | 416 | 11,043,000 | 2,080 |
| 2014-06-04 | 418 | 419 | 414 | 419 | 6,650,000 | 2,095 |
| 2014-06-03 | 417 | 418 | 413 | 415 | 7,244,000 | 2,075 |
| 2014-06-02 | 413 | 417 | 411 | 413 | 8,185,000 | 2,065 |
| 2014-05-30 | 405 | 410 | 401 | 405 | 10,323,000 | 2,025 |
| 2014-05-29 | 402 | 406 | 400 | 401 | 6,412,000 | 2,005 |
| 2014-05-28 | 402 | 404 | 401 | 403 | 4,392,000 | 2,015 |
| 2014-05-27 | 406 | 410 | 401 | 402 | 5,218,000 | 2,010 |
| 2014-05-26 | 406 | 408 | 401 | 408 | 7,659,000 | 2,040 |
| 2014-05-23 | 400 | 404 | 398 | 400 | 7,257,000 | 2,000 |
| 2014-05-22 | 396 | 403 | 396 | 398 | 7,967,000 | 1,990 |
| 2014-05-21 | 390 | 396 | 388 | 394 | 11,760,000 | 1,970 |
| 2014-05-20 | 385 | 386 | 381 | 385 | 6,015,000 | 1,925 |
| 2014-05-19 | 383 | 385 | 381 | 383 | 3,754,000 | 1,915 |
| 2014-05-16 | 388 | 390 | 381 | 382 | 10,234,000 | 1,910 |
| 2014-05-15 | 381 | 393 | 380 | 393 | 12,355,000 | 1,965 |
| 2014-05-14 | 378 | 381 | 377 | 381 | 5,994,000 | 1,905 |
| 2014-05-13 | 379 | 379 | 372 | 376 | 9,317,000 | 1,880 |
| 2014-05-12 | 377 | 380 | 371 | 372 | 8,190,000 | 1,860 |
| 2014-05-09 | 373 | 376 | 370 | 376 | 11,107,000 | 1,880 |
| 2014-05-08 | 374 | 379 | 374 | 376 | 10,732,000 | 1,880 |
| 2014-05-07 | 378 | 379 | 373 | 374 | 10,261,000 | 1,870 |
| 2014-05-02 | 386 | 387 | 378 | 379 | 9,974,000 | 1,895 |
| 2014-05-01 | 386 | 389 | 384 | 387 | 5,124,000 | 1,935 |
| 2014-04-30 | 382 | 385 | 380 | 385 | 8,308,000 | 1,925 |
| 2014-04-28 | 386 | 386 | 377 | 379 | 8,900,000 | 1,895 |
| 2014-04-25 | 383 | 388 | 381 | 385 | 3,562,000 | 1,925 |
| 2014-04-24 | 385 | 385 | 379 | 382 | 4,654,000 | 1,910 |
| 2014-04-23 | 387 | 387 | 381 | 383 | 7,579,000 | 1,915 |
| 2014-04-22 | 385 | 388 | 385 | 385 | 3,753,000 | 1,925 |
| 2014-04-21 | 387 | 387 | 383 | 383 | 7,270,000 | 1,915 |
| 2014-04-18 | 385 | 387 | 383 | 386 | 2,747,000 | 1,930 |
| 2014-04-17 | 385 | 388 | 384 | 384 | 5,168,000 | 1,920 |
| 2014-04-16 | 382 | 387 | 381 | 384 | 9,415,000 | 1,920 |
| 2014-04-15 | 382 | 384 | 378 | 380 | 5,564,000 | 1,900 |
| 2014-04-14 | 380 | 385 | 380 | 381 | 6,296,000 | 1,905 |
| 2014-04-11 | 378 | 386 | 376 | 382 | 8,641,000 | 1,910 |
| 2014-04-10 | 386 | 390 | 382 | 382 | 7,421,000 | 1,910 |
| 2014-04-09 | 384 | 386 | 377 | 385 | 12,778,000 | 1,925 |
| 2014-04-08 | 388 | 389 | 382 | 386 | 7,561,000 | 1,930 |
| 2014-04-07 | 389 | 393 | 387 | 390 | 7,263,000 | 1,950 |
| 2014-04-04 | 389 | 393 | 389 | 391 | 6,472,000 | 1,955 |
| 2014-04-03 | 391 | 392 | 389 | 389 | 6,902,000 | 1,945 |
| 2014-04-02 | 391 | 393 | 389 | 389 | 8,305,000 | 1,945 |
| 2014-04-01 | 391 | 392 | 383 | 389 | 12,427,000 | 1,945 |
| 2014-03-31 | 394 | 395 | 387 | 391 | 9,338,000 | 1,955 |
| 2014-03-28 | 389 | 398 | 386 | 390 | 16,744,000 | 1,950 |
| 2014-03-27 | 389 | 394 | 385 | 392 | 11,186,000 | 1,960 |
| 2014-03-26 | 390 | 393 | 388 | 392 | 11,046,000 | 1,960 |
| 2014-03-25 | 390 | 392 | 383 | 389 | 11,633,000 | 1,945 |
| 2014-03-24 | 400 | 407 | 394 | 395 | 11,865,000 | 1,975 |
| 2014-03-20 | 406 | 406 | 395 | 396 | 8,969,000 | 1,980 |
| 2014-03-19 | 403 | 408 | 402 | 402 | 4,920,000 | 2,010 |
| 2014-03-18 | 404 | 404 | 398 | 400 | 5,512,000 | 2,000 |
| 2014-03-17 | 400 | 402 | 396 | 399 | 8,008,000 | 1,995 |
| 2014-03-14 | 406 | 410 | 403 | 403 | 13,153,000 | 2,015 |
| 2014-03-13 | 420 | 422 | 416 | 419 | 7,697,000 | 2,095 |
| 2014-03-12 | 421 | 424 | 419 | 420 | 6,652,000 | 2,100 |
| 2014-03-11 | 416 | 427 | 416 | 425 | 11,972,000 | 2,125 |
| 2014-03-10 | 419 | 419 | 411 | 416 | 12,724,000 | 2,080 |
| 2014-03-07 | 422 | 427 | 420 | 422 | 8,942,000 | 2,110 |
| 2014-03-06 | 418 | 422 | 413 | 419 | 9,521,000 | 2,095 |
| 2014-03-05 | 427 | 427 | 419 | 421 | 7,634,000 | 2,105 |
| 2014-03-04 | 422 | 427 | 421 | 423 | 5,546,000 | 2,115 |
| 2014-03-03 | 421 | 424 | 416 | 422 | 6,265,000 | 2,110 |
| 2014-02-28 | 418 | 425 | 418 | 423 | 7,127,000 | 2,115 |
| 2014-02-27 | 422 | 425 | 419 | 422 | 7,211,000 | 2,110 |
| 2014-02-26 | 416 | 422 | 414 | 421 | 5,356,000 | 2,105 |
| 2014-02-25 | 417 | 420 | 415 | 420 | 4,433,000 | 2,100 |
| 2014-02-24 | 410 | 417 | 408 | 415 | 7,202,000 | 2,075 |
| 2014-02-21 | 401 | 412 | 401 | 411 | 7,340,000 | 2,055 |
| 2014-02-20 | 398 | 401 | 395 | 399 | 8,670,000 | 1,995 |
| 2014-02-19 | 401 | 403 | 397 | 402 | 3,807,000 | 2,010 |
| 2014-02-18 | 397 | 403 | 394 | 402 | 8,471,000 | 2,010 |
| 2014-02-17 | 390 | 400 | 389 | 399 | 7,436,000 | 1,995 |
| 2014-02-14 | 396 | 399 | 387 | 391 | 9,591,000 | 1,955 |
| 2014-02-13 | 406 | 406 | 398 | 400 | 4,781,000 | 2,000 |
| 2014-02-12 | 406 | 409 | 402 | 403 | 5,557,000 | 2,015 |
| 2014-02-10 | 401 | 404 | 395 | 404 | 8,578,000 | 2,020 |
| 2014-02-07 | 393 | 400 | 391 | 395 | 7,916,000 | 1,975 |
| 2014-02-06 | 391 | 395 | 386 | 390 | 6,828,000 | 1,950 |
| 2014-02-05 | 391 | 395 | 389 | 392 | 7,898,000 | 1,960 |
| 2014-02-04 | 401 | 404 | 388 | 390 | 12,303,000 | 1,950 |
| 2014-02-03 | 412 | 415 | 407 | 409 | 7,419,000 | 2,045 |
| 2014-01-31 | 418 | 423 | 412 | 417 | 6,504,000 | 2,085 |
| 2014-01-30 | 419 | 421 | 410 | 413 | 13,291,000 | 2,065 |
| 2014-01-29 | 418 | 434 | 418 | 433 | 7,443,000 | 2,165 |
| 2014-01-28 | 436 | 440 | 426 | 426 | 10,456,000 | 2,130 |
| 2014-01-27 | 423 | 432 | 421 | 432 | 10,783,000 | 2,160 |
| 2014-01-24 | 427 | 438 | 426 | 427 | 10,353,000 | 2,135 |
| 2014-01-23 | 437 | 439 | 428 | 428 | 8,949,000 | 2,140 |
| 2014-01-22 | 430 | 436 | 429 | 436 | 7,297,000 | 2,180 |
| 2014-01-21 | 435 | 435 | 429 | 430 | 5,888,000 | 2,150 |
| 2014-01-20 | 426 | 431 | 424 | 431 | 8,773,000 | 2,155 |
| 2014-01-17 | 424 | 431 | 423 | 426 | 11,105,000 | 2,130 |
| 2014-01-16 | 411 | 424 | 409 | 423 | 14,818,000 | 2,115 |
| 2014-01-15 | 406 | 410 | 404 | 410 | 4,668,000 | 2,050 |
| 2014-01-14 | 408 | 410 | 401 | 403 | 8,756,000 | 2,015 |
| 2014-01-10 | 414 | 415 | 408 | 408 | 8,633,000 | 2,040 |
| 2014-01-09 | 411 | 420 | 409 | 418 | 10,990,000 | 2,090 |
| 2014-01-08 | 414 | 414 | 411 | 413 | 3,871,000 | 2,065 |
| 2014-01-07 | 411 | 413 | 409 | 412 | 5,851,000 | 2,060 |
| 2014-01-06 | 416 | 416 | 411 | 413 | 4,936,000 | 2,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株