9729 (株)トーカイ 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 | 3,615 | 3,640 | 3,575 | 3,610 | 5,500 | 1,805 |
| 2014-12-29 | 3,635 | 3,660 | 3,565 | 3,605 | 8,100 | 1,802.50 |
| 2014-12-26 | 3,590 | 3,600 | 3,565 | 3,590 | 4,100 | 1,795 |
| 2014-12-25 | 3,585 | 3,615 | 3,525 | 3,590 | 5,000 | 1,795 |
| 2014-12-24 | 3,700 | 3,735 | 3,550 | 3,565 | 17,200 | 1,782.50 |
| 2014-12-22 | 3,605 | 3,640 | 3,570 | 3,580 | 11,100 | 1,790 |
| 2014-12-19 | 3,525 | 3,605 | 3,500 | 3,605 | 10,900 | 1,802.50 |
| 2014-12-18 | 3,465 | 3,530 | 3,465 | 3,490 | 8,300 | 1,745 |
| 2014-12-17 | 3,440 | 3,520 | 3,400 | 3,410 | 19,300 | 1,705 |
| 2014-12-16 | 3,400 | 3,440 | 3,400 | 3,410 | 11,900 | 1,705 |
| 2014-12-15 | 3,420 | 3,470 | 3,415 | 3,440 | 9,300 | 1,720 |
| 2014-12-12 | 3,490 | 3,530 | 3,455 | 3,455 | 26,400 | 1,727.50 |
| 2014-12-11 | 3,650 | 3,695 | 3,530 | 3,595 | 10,900 | 1,797.50 |
| 2014-12-10 | 3,710 | 3,770 | 3,565 | 3,655 | 10,200 | 1,827.50 |
| 2014-12-09 | 3,825 | 3,825 | 3,780 | 3,780 | 5,300 | 1,890 |
| 2014-12-08 | 3,820 | 3,850 | 3,760 | 3,795 | 7,900 | 1,897.50 |
| 2014-12-05 | 3,870 | 3,870 | 3,750 | 3,815 | 10,200 | 1,907.50 |
| 2014-12-04 | 3,775 | 3,850 | 3,775 | 3,825 | 14,700 | 1,912.50 |
| 2014-12-03 | 3,685 | 3,760 | 3,620 | 3,715 | 16,900 | 1,857.50 |
| 2014-12-02 | 3,510 | 3,695 | 3,510 | 3,685 | 14,600 | 1,842.50 |
| 2014-12-01 | 3,525 | 3,550 | 3,480 | 3,545 | 5,000 | 1,772.50 |
| 2014-11-28 | 3,415 | 3,550 | 3,410 | 3,550 | 7,600 | 1,775 |
| 2014-11-27 | 3,455 | 3,460 | 3,350 | 3,365 | 7,200 | 1,682.50 |
| 2014-11-26 | 3,450 | 3,475 | 3,450 | 3,460 | 4,200 | 1,730 |
| 2014-11-25 | 3,480 | 3,480 | 3,455 | 3,455 | 7,400 | 1,727.50 |
| 2014-11-21 | 3,455 | 3,470 | 3,455 | 3,460 | 4,200 | 1,730 |
| 2014-11-20 | 3,485 | 3,485 | 3,455 | 3,455 | 3,600 | 1,727.50 |
| 2014-11-19 | 3,465 | 3,485 | 3,455 | 3,465 | 4,000 | 1,732.50 |
| 2014-11-18 | 3,440 | 3,470 | 3,440 | 3,460 | 4,600 | 1,730 |
| 2014-11-17 | 3,440 | 3,445 | 3,415 | 3,415 | 5,400 | 1,707.50 |
| 2014-11-14 | 3,545 | 3,545 | 3,395 | 3,440 | 13,400 | 1,720 |
| 2014-11-13 | 3,475 | 3,530 | 3,430 | 3,520 | 9,100 | 1,760 |
| 2014-11-12 | 3,465 | 3,485 | 3,430 | 3,450 | 8,800 | 1,725 |
| 2014-11-11 | 3,480 | 3,480 | 3,435 | 3,460 | 4,600 | 1,730 |
| 2014-11-10 | 3,410 | 3,440 | 3,410 | 3,440 | 4,100 | 1,720 |
| 2014-11-07 | 3,415 | 3,445 | 3,365 | 3,445 | 6,200 | 1,722.50 |
| 2014-11-06 | 3,415 | 3,480 | 3,385 | 3,390 | 18,400 | 1,695 |
| 2014-11-05 | 3,500 | 3,530 | 3,350 | 3,485 | 26,000 | 1,742.50 |
| 2014-11-04 | 3,350 | 3,485 | 3,335 | 3,480 | 18,700 | 1,740 |
| 2014-10-31 | 3,315 | 3,345 | 3,165 | 3,345 | 23,800 | 1,672.50 |
| 2014-10-30 | 3,350 | 3,400 | 3,260 | 3,265 | 16,400 | 1,632.50 |
| 2014-10-29 | 3,350 | 3,350 | 3,295 | 3,350 | 6,100 | 1,675 |
| 2014-10-28 | 3,255 | 3,345 | 3,255 | 3,325 | 4,800 | 1,662.50 |
| 2014-10-27 | 3,300 | 3,310 | 3,280 | 3,290 | 4,500 | 1,645 |
| 2014-10-24 | 3,250 | 3,285 | 3,250 | 3,260 | 3,500 | 1,630 |
| 2014-10-23 | 3,260 | 3,265 | 3,240 | 3,245 | 3,800 | 1,622.50 |
| 2014-10-22 | 3,195 | 3,250 | 3,130 | 3,250 | 8,700 | 1,625 |
| 2014-10-21 | 3,210 | 3,245 | 3,165 | 3,190 | 8,200 | 1,595 |
| 2014-10-20 | 3,250 | 3,305 | 3,245 | 3,260 | 10,700 | 1,630 |
| 2014-10-17 | 3,205 | 3,205 | 3,100 | 3,185 | 15,200 | 1,592.50 |
| 2014-10-16 | 3,195 | 3,280 | 3,195 | 3,220 | 19,300 | 1,610 |
| 2014-10-15 | 3,200 | 3,275 | 3,180 | 3,255 | 12,000 | 1,627.50 |
| 2014-10-14 | 3,135 | 3,220 | 3,090 | 3,145 | 12,300 | 1,572.50 |
| 2014-10-10 | 3,185 | 3,265 | 3,185 | 3,195 | 10,900 | 1,597.50 |
| 2014-10-09 | 3,310 | 3,325 | 3,280 | 3,285 | 7,600 | 1,642.50 |
| 2014-10-08 | 3,300 | 3,385 | 3,300 | 3,345 | 11,300 | 1,672.50 |
| 2014-10-07 | 3,360 | 3,375 | 3,335 | 3,350 | 8,900 | 1,675 |
| 2014-10-06 | 3,400 | 3,400 | 3,345 | 3,365 | 9,900 | 1,682.50 |
| 2014-10-03 | 3,260 | 3,340 | 3,260 | 3,330 | 14,400 | 1,665 |
| 2014-10-02 | 3,370 | 3,370 | 3,300 | 3,305 | 9,900 | 1,652.50 |
| 2014-10-01 | 3,380 | 3,400 | 3,365 | 3,370 | 7,300 | 1,685 |
| 2014-09-30 | 3,380 | 3,390 | 3,330 | 3,370 | 10,500 | 1,685 |
| 2014-09-29 | 3,370 | 3,385 | 3,230 | 3,370 | 11,100 | 1,685 |
| 2014-09-26 | 3,360 | 3,400 | 3,330 | 3,380 | 16,900 | 1,690 |
| 2014-09-25 | 3,345 | 3,400 | 3,285 | 3,400 | 10,400 | 1,700 |
| 2014-09-24 | 3,290 | 3,340 | 3,265 | 3,290 | 4,500 | 1,645 |
| 2014-09-22 | 3,365 | 3,365 | 3,260 | 3,290 | 9,400 | 1,645 |
| 2014-09-19 | 3,310 | 3,385 | 3,235 | 3,385 | 29,900 | 1,692.50 |
| 2014-09-18 | 3,280 | 3,340 | 3,260 | 3,340 | 9,200 | 1,670 |
| 2014-09-17 | 3,250 | 3,315 | 3,250 | 3,285 | 7,200 | 1,642.50 |
| 2014-09-16 | 3,335 | 3,340 | 3,250 | 3,265 | 15,800 | 1,632.50 |
| 2014-09-12 | 3,385 | 3,390 | 3,340 | 3,365 | 18,700 | 1,682.50 |
| 2014-09-11 | 3,300 | 3,350 | 3,280 | 3,345 | 11,100 | 1,672.50 |
| 2014-09-10 | 3,300 | 3,335 | 3,280 | 3,320 | 5,800 | 1,660 |
| 2014-09-09 | 3,310 | 3,330 | 3,295 | 3,315 | 5,100 | 1,657.50 |
| 2014-09-08 | 3,370 | 3,380 | 3,290 | 3,315 | 17,700 | 1,657.50 |
| 2014-09-05 | 3,380 | 3,380 | 3,295 | 3,315 | 6,400 | 1,657.50 |
| 2014-09-04 | 3,305 | 3,340 | 3,295 | 3,340 | 5,500 | 1,670 |
| 2014-09-03 | 3,285 | 3,330 | 3,285 | 3,305 | 8,600 | 1,652.50 |
| 2014-09-02 | 3,265 | 3,280 | 3,130 | 3,275 | 5,300 | 1,637.50 |
| 2014-09-01 | 3,270 | 3,300 | 3,260 | 3,275 | 4,400 | 1,637.50 |
| 2014-08-29 | 3,280 | 3,280 | 3,240 | 3,265 | 7,800 | 1,632.50 |
| 2014-08-28 | 3,250 | 3,290 | 3,250 | 3,285 | 6,100 | 1,642.50 |
| 2014-08-27 | 3,280 | 3,280 | 3,230 | 3,270 | 5,400 | 1,635 |
| 2014-08-26 | 3,360 | 3,360 | 3,270 | 3,300 | 4,300 | 1,650 |
| 2014-08-25 | 3,350 | 3,365 | 3,335 | 3,360 | 10,900 | 1,680 |
| 2014-08-22 | 3,255 | 3,325 | 3,255 | 3,325 | 27,900 | 1,662.50 |
| 2014-08-21 | 3,210 | 3,240 | 3,210 | 3,240 | 6,500 | 1,620 |
| 2014-08-20 | 3,220 | 3,225 | 3,210 | 3,215 | 10,700 | 1,607.50 |
| 2014-08-19 | 3,175 | 3,200 | 3,175 | 3,195 | 21,300 | 1,597.50 |
| 2014-08-18 | 3,135 | 3,165 | 3,125 | 3,160 | 11,100 | 1,580 |
| 2014-08-15 | 3,125 | 3,140 | 3,105 | 3,135 | 7,100 | 1,567.50 |
| 2014-08-14 | 3,100 | 3,130 | 3,095 | 3,125 | 5,400 | 1,562.50 |
| 2014-08-13 | 3,115 | 3,140 | 3,025 | 3,140 | 11,400 | 1,570 |
| 2014-08-12 | 3,125 | 3,130 | 3,110 | 3,130 | 8,200 | 1,565 |
| 2014-08-11 | 3,130 | 3,130 | 3,100 | 3,110 | 11,000 | 1,555 |
| 2014-08-08 | 3,125 | 3,135 | 3,070 | 3,085 | 11,600 | 1,542.50 |
| 2014-08-07 | 3,100 | 3,130 | 3,080 | 3,130 | 12,800 | 1,565 |
| 2014-08-06 | 3,105 | 3,105 | 3,060 | 3,090 | 14,300 | 1,545 |
| 2014-08-05 | 3,100 | 3,125 | 3,050 | 3,105 | 21,000 | 1,552.50 |
| 2014-08-04 | 3,030 | 3,095 | 3,015 | 3,090 | 17,200 | 1,545 |
| 2014-08-01 | 3,020 | 3,035 | 3,000 | 3,020 | 10,700 | 1,510 |
| 2014-07-31 | 3,030 | 3,035 | 3,000 | 3,015 | 12,300 | 1,507.50 |
| 2014-07-30 | 3,035 | 3,045 | 3,025 | 3,030 | 5,800 | 1,515 |
| 2014-07-29 | 2,998 | 3,040 | 2,990 | 3,030 | 6,600 | 1,515 |
| 2014-07-28 | 3,025 | 3,025 | 2,990 | 3,015 | 7,300 | 1,507.50 |
| 2014-07-25 | 3,020 | 3,040 | 2,855 | 3,020 | 10,600 | 1,510 |
| 2014-07-24 | 3,010 | 3,010 | 2,981 | 3,005 | 6,900 | 1,502.50 |
| 2014-07-23 | 3,000 | 3,010 | 2,977 | 3,005 | 6,000 | 1,502.50 |
| 2014-07-22 | 3,005 | 3,030 | 2,994 | 3,010 | 13,400 | 1,505 |
| 2014-07-18 | 2,985 | 2,995 | 2,964 | 2,992 | 17,400 | 1,496 |
| 2014-07-17 | 2,975 | 2,986 | 2,951 | 2,982 | 10,700 | 1,491 |
| 2014-07-16 | 2,951 | 2,970 | 2,951 | 2,968 | 6,300 | 1,484 |
| 2014-07-15 | 2,960 | 2,970 | 2,953 | 2,957 | 5,800 | 1,478.50 |
| 2014-07-14 | 2,940 | 2,941 | 2,904 | 2,932 | 4,200 | 1,466 |
| 2014-07-11 | 2,930 | 2,937 | 2,885 | 2,933 | 8,500 | 1,466.50 |
| 2014-07-10 | 2,963 | 2,963 | 2,931 | 2,937 | 8,600 | 1,468.50 |
| 2014-07-09 | 2,960 | 2,966 | 2,924 | 2,962 | 9,000 | 1,481 |
| 2014-07-08 | 2,965 | 2,974 | 2,923 | 2,960 | 11,700 | 1,480 |
| 2014-07-07 | 2,926 | 2,975 | 2,920 | 2,975 | 25,400 | 1,487.50 |
| 2014-07-04 | 2,887 | 2,900 | 2,869 | 2,892 | 16,800 | 1,446 |
| 2014-07-03 | 2,958 | 2,975 | 2,888 | 2,911 | 16,800 | 1,455.50 |
| 2014-07-02 | 2,852 | 2,868 | 2,830 | 2,858 | 7,900 | 1,429 |
| 2014-07-01 | 2,838 | 2,863 | 2,761 | 2,859 | 15,600 | 1,429.50 |
| 2014-06-30 | 2,735 | 2,841 | 2,735 | 2,807 | 14,700 | 1,403.50 |
| 2014-06-27 | 2,751 | 2,757 | 2,729 | 2,736 | 10,900 | 1,368 |
| 2014-06-26 | 2,730 | 2,745 | 2,730 | 2,730 | 5,900 | 1,365 |
| 2014-06-25 | 2,716 | 2,740 | 2,716 | 2,729 | 10,600 | 1,364.50 |
| 2014-06-24 | 2,739 | 2,764 | 2,710 | 2,764 | 10,900 | 1,382 |
| 2014-06-23 | 2,750 | 2,752 | 2,731 | 2,739 | 8,700 | 1,369.50 |
| 2014-06-20 | 2,755 | 2,755 | 2,696 | 2,753 | 14,600 | 1,376.50 |
| 2014-06-19 | 2,685 | 2,734 | 2,679 | 2,734 | 18,300 | 1,367 |
| 2014-06-18 | 2,695 | 2,719 | 2,653 | 2,688 | 9,100 | 1,344 |
| 2014-06-17 | 2,636 | 2,683 | 2,627 | 2,655 | 7,600 | 1,327.50 |
| 2014-06-16 | 2,630 | 2,630 | 2,605 | 2,613 | 9,900 | 1,306.50 |
| 2014-06-13 | 2,580 | 2,611 | 2,571 | 2,603 | 17,900 | 1,301.50 |
| 2014-06-12 | 2,605 | 2,625 | 2,597 | 2,597 | 10,200 | 1,298.50 |
| 2014-06-11 | 2,617 | 2,650 | 2,604 | 2,606 | 14,200 | 1,303 |
| 2014-06-10 | 2,670 | 2,670 | 2,619 | 2,619 | 15,800 | 1,309.50 |
| 2014-06-09 | 2,691 | 2,691 | 2,635 | 2,655 | 7,900 | 1,327.50 |
| 2014-06-06 | 2,690 | 2,690 | 2,637 | 2,680 | 9,400 | 1,340 |
| 2014-06-05 | 2,713 | 2,720 | 2,680 | 2,690 | 13,500 | 1,345 |
| 2014-06-04 | 2,610 | 2,689 | 2,606 | 2,672 | 26,000 | 1,336 |
| 2014-06-03 | 2,585 | 2,596 | 2,568 | 2,581 | 9,500 | 1,290.50 |
| 2014-06-02 | 2,521 | 2,594 | 2,520 | 2,594 | 18,200 | 1,297 |
| 2014-05-30 | 2,530 | 2,561 | 2,522 | 2,524 | 6,500 | 1,262 |
| 2014-05-29 | 2,518 | 2,540 | 2,507 | 2,521 | 8,400 | 1,260.50 |
| 2014-05-28 | 2,550 | 2,558 | 2,517 | 2,521 | 7,700 | 1,260.50 |
| 2014-05-27 | 2,544 | 2,563 | 2,526 | 2,531 | 9,700 | 1,265.50 |
| 2014-05-26 | 2,510 | 2,544 | 2,497 | 2,544 | 12,200 | 1,272 |
| 2014-05-23 | 2,515 | 2,525 | 2,501 | 2,508 | 6,600 | 1,254 |
| 2014-05-22 | 2,509 | 2,515 | 2,488 | 2,491 | 9,400 | 1,245.50 |
| 2014-05-21 | 2,482 | 2,489 | 2,475 | 2,482 | 8,600 | 1,241 |
| 2014-05-20 | 2,522 | 2,522 | 2,480 | 2,482 | 14,600 | 1,241 |
| 2014-05-19 | 2,501 | 2,520 | 2,496 | 2,499 | 11,900 | 1,249.50 |
| 2014-05-16 | 2,540 | 2,551 | 2,503 | 2,513 | 13,700 | 1,256.50 |
| 2014-05-15 | 2,560 | 2,576 | 2,501 | 2,563 | 16,500 | 1,281.50 |
| 2014-05-14 | 2,533 | 2,568 | 2,490 | 2,560 | 15,000 | 1,280 |
| 2014-05-13 | 2,534 | 2,580 | 2,534 | 2,559 | 12,200 | 1,279.50 |
| 2014-05-12 | 2,530 | 2,560 | 2,476 | 2,533 | 21,900 | 1,266.50 |
| 2014-05-09 | 2,551 | 2,598 | 2,525 | 2,538 | 17,500 | 1,269 |
| 2014-05-08 | 2,554 | 2,586 | 2,548 | 2,551 | 14,900 | 1,275.50 |
| 2014-05-07 | 2,651 | 2,651 | 2,532 | 2,541 | 23,300 | 1,270.50 |
| 2014-05-02 | 2,611 | 2,662 | 2,611 | 2,651 | 10,900 | 1,325.50 |
| 2014-05-01 | 2,597 | 2,662 | 2,597 | 2,633 | 11,100 | 1,316.50 |
| 2014-04-30 | 2,620 | 2,622 | 2,594 | 2,597 | 19,900 | 1,298.50 |
| 2014-04-28 | 2,660 | 2,665 | 2,635 | 2,640 | 10,400 | 1,320 |
| 2014-04-25 | 2,622 | 2,695 | 2,622 | 2,682 | 12,100 | 1,341 |
| 2014-04-24 | 2,650 | 2,674 | 2,632 | 2,650 | 7,000 | 1,325 |
| 2014-04-23 | 2,664 | 2,664 | 2,636 | 2,644 | 6,500 | 1,322 |
| 2014-04-22 | 2,612 | 2,647 | 2,608 | 2,630 | 8,800 | 1,315 |
| 2014-04-21 | 2,630 | 2,655 | 2,595 | 2,598 | 13,700 | 1,299 |
| 2014-04-18 | 2,634 | 2,634 | 2,575 | 2,610 | 14,400 | 1,305 |
| 2014-04-17 | 2,627 | 2,628 | 2,589 | 2,595 | 21,100 | 1,297.50 |
| 2014-04-16 | 2,583 | 2,627 | 2,577 | 2,589 | 14,900 | 1,294.50 |
| 2014-04-15 | 2,585 | 2,612 | 2,581 | 2,582 | 14,900 | 1,291 |
| 2014-04-14 | 2,584 | 2,609 | 2,582 | 2,595 | 7,100 | 1,297.50 |
| 2014-04-11 | 2,625 | 2,639 | 2,580 | 2,597 | 15,600 | 1,298.50 |
| 2014-04-10 | 2,680 | 2,718 | 2,635 | 2,651 | 18,800 | 1,325.50 |
| 2014-04-09 | 2,723 | 2,823 | 2,658 | 2,660 | 20,700 | 1,330 |
| 2014-04-08 | 2,767 | 2,770 | 2,722 | 2,722 | 11,400 | 1,361 |
| 2014-04-07 | 2,811 | 2,900 | 2,775 | 2,781 | 6,900 | 1,390.50 |
| 2014-04-04 | 2,848 | 2,856 | 2,778 | 2,811 | 9,900 | 1,405.50 |
| 2014-04-03 | 2,898 | 2,898 | 2,842 | 2,848 | 11,900 | 1,424 |
| 2014-04-02 | 2,887 | 2,939 | 2,887 | 2,898 | 19,500 | 1,449 |
| 2014-04-01 | 2,940 | 2,940 | 2,868 | 2,887 | 9,800 | 1,443.50 |
| 2014-03-31 | 2,876 | 2,946 | 2,860 | 2,942 | 32,800 | 1,471 |
| 2014-03-28 | 2,725 | 2,848 | 2,725 | 2,848 | 17,800 | 1,424 |
| 2014-03-27 | 2,645 | 2,720 | 2,645 | 2,715 | 33,300 | 1,357.50 |
| 2014-03-26 | 2,711 | 2,746 | 2,705 | 2,726 | 34,300 | 1,363 |
| 2014-03-25 | 2,753 | 2,781 | 2,706 | 2,719 | 33,600 | 1,359.50 |
| 2014-03-24 | 2,848 | 2,860 | 2,800 | 2,803 | 19,900 | 1,401.50 |
| 2014-03-20 | 2,850 | 2,865 | 2,768 | 2,865 | 22,000 | 1,432.50 |
| 2014-03-19 | 2,734 | 2,839 | 2,734 | 2,828 | 10,700 | 1,414 |
| 2014-03-18 | 2,753 | 2,775 | 2,710 | 2,757 | 19,100 | 1,378.50 |
| 2014-03-17 | 2,805 | 2,830 | 2,724 | 2,739 | 10,000 | 1,369.50 |
| 2014-03-14 | 2,890 | 2,948 | 2,810 | 2,822 | 34,300 | 1,411 |
| 2014-03-13 | 2,933 | 2,945 | 2,905 | 2,905 | 5,700 | 1,452.50 |
| 2014-03-12 | 2,959 | 2,968 | 2,901 | 2,933 | 7,600 | 1,466.50 |
| 2014-03-11 | 2,998 | 3,000 | 2,954 | 2,977 | 7,400 | 1,488.50 |
| 2014-03-10 | 2,961 | 2,999 | 2,961 | 2,980 | 4,100 | 1,490 |
| 2014-03-07 | 2,984 | 3,010 | 2,959 | 3,005 | 6,700 | 1,502.50 |
| 2014-03-06 | 2,957 | 2,966 | 2,932 | 2,959 | 4,800 | 1,479.50 |
| 2014-03-05 | 3,020 | 3,020 | 2,955 | 2,970 | 6,700 | 1,485 |
| 2014-03-04 | 2,850 | 2,986 | 2,831 | 2,952 | 10,200 | 1,476 |
| 2014-03-03 | 2,852 | 2,881 | 2,806 | 2,872 | 9,200 | 1,436 |
| 2014-02-28 | 2,910 | 2,917 | 2,853 | 2,899 | 8,500 | 1,449.50 |
| 2014-02-27 | 2,973 | 2,979 | 2,907 | 2,913 | 7,300 | 1,456.50 |
| 2014-02-26 | 2,961 | 2,995 | 2,961 | 2,973 | 6,200 | 1,486.50 |
| 2014-02-25 | 3,015 | 3,025 | 2,964 | 3,010 | 5,900 | 1,505 |
| 2014-02-24 | 2,947 | 3,030 | 2,905 | 2,956 | 10,300 | 1,478 |
| 2014-02-21 | 2,847 | 2,996 | 2,847 | 2,967 | 11,900 | 1,483.50 |
| 2014-02-20 | 2,950 | 3,000 | 2,831 | 2,841 | 14,500 | 1,420.50 |
| 2014-02-19 | 2,898 | 2,947 | 2,897 | 2,939 | 6,900 | 1,469.50 |
| 2014-02-18 | 2,804 | 2,887 | 2,804 | 2,887 | 9,300 | 1,443.50 |
| 2014-02-17 | 2,759 | 2,829 | 2,755 | 2,817 | 10,700 | 1,408.50 |
| 2014-02-14 | 2,845 | 2,845 | 2,775 | 2,809 | 10,500 | 1,404.50 |
| 2014-02-13 | 2,902 | 2,904 | 2,845 | 2,845 | 7,600 | 1,422.50 |
| 2014-02-12 | 2,879 | 2,933 | 2,877 | 2,897 | 12,900 | 1,448.50 |
| 2014-02-10 | 2,900 | 2,932 | 2,845 | 2,855 | 6,300 | 1,427.50 |
| 2014-02-07 | 2,823 | 2,871 | 2,810 | 2,836 | 16,500 | 1,418 |
| 2014-02-06 | 2,867 | 2,916 | 2,810 | 2,821 | 18,800 | 1,410.50 |
| 2014-02-05 | 2,777 | 2,838 | 2,777 | 2,818 | 23,700 | 1,409 |
| 2014-02-04 | 2,920 | 2,942 | 2,741 | 2,748 | 30,200 | 1,374 |
| 2014-02-03 | 3,050 | 3,050 | 2,958 | 2,964 | 11,600 | 1,482 |
| 2014-01-31 | 2,977 | 3,180 | 2,973 | 3,050 | 29,200 | 1,525 |
| 2014-01-30 | 2,934 | 2,990 | 2,902 | 2,988 | 25,300 | 1,494 |
| 2014-01-29 | 2,870 | 2,990 | 2,870 | 2,979 | 18,600 | 1,489.50 |
| 2014-01-28 | 2,957 | 2,986 | 2,844 | 2,844 | 16,500 | 1,422 |
| 2014-01-27 | 2,999 | 3,050 | 2,941 | 2,958 | 31,600 | 1,479 |
| 2014-01-24 | 3,090 | 3,100 | 3,030 | 3,040 | 18,700 | 1,520 |
| 2014-01-23 | 3,215 | 3,215 | 3,125 | 3,125 | 6,700 | 1,562.50 |
| 2014-01-22 | 3,180 | 3,215 | 3,135 | 3,215 | 6,800 | 1,607.50 |
| 2014-01-21 | 3,255 | 3,255 | 3,205 | 3,215 | 12,000 | 1,607.50 |
| 2014-01-20 | 3,280 | 3,280 | 3,250 | 3,250 | 7,300 | 1,625 |
| 2014-01-17 | 3,150 | 3,250 | 3,105 | 3,250 | 11,200 | 1,625 |
| 2014-01-16 | 3,195 | 3,230 | 3,160 | 3,165 | 18,600 | 1,582.50 |
| 2014-01-15 | 3,145 | 3,180 | 3,145 | 3,180 | 15,500 | 1,590 |
| 2014-01-14 | 3,115 | 3,130 | 3,095 | 3,105 | 12,400 | 1,552.50 |
| 2014-01-10 | 3,065 | 3,120 | 3,025 | 3,110 | 12,800 | 1,555 |
| 2014-01-09 | 3,120 | 3,120 | 3,065 | 3,100 | 8,300 | 1,550 |
| 2014-01-08 | 3,105 | 3,105 | 3,050 | 3,105 | 7,300 | 1,552.50 |
| 2014-01-07 | 3,125 | 3,125 | 3,075 | 3,090 | 9,600 | 1,545 |
| 2014-01-06 | 3,120 | 3,150 | 3,090 | 3,125 | 19,900 | 1,562.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株
