| 2013 |
| 10/23 | 1,849 | 1,849 | 1,821 | 1,822 | -1.46% | 3,200 | 161億1128万 | +2.19% |
| 10/22 | 1,885 | 1,885 | 1,830 | 1,849 | +3.01% | 7,300 | 163億5003万 | +3.7% |
| 10/21 | （IR情報）15:00 平成26年3月期業績予想の修正に関するお知らせ |
| 10/21 | 1,794 | 1,795 | 1,794 | 1,795 | +0.06% | 200 | 158億7253万 | +0.79% |
| 10/18 | 1,770 | 1,795 | 1,770 | 1,794 | -0.06% | 1,300 | 158億6368万 | +0.67% |
| 10/17 | 1,802 | 1,802 | 1,795 | 1,795 | +1.87% | 500 | 158億7253万 | +0.73% |
| 10/16 | 1,770 | 1,771 | 1,762 | 1,762 | -0.9% | 600 | 155億8072万 | -1.12% |
| 10/15 | 1,761 | 1,778 | 1,761 | 1,778 | +0.45% | 500 | 157億2220万 | -0.22% |
| 10/11 | 1,752 | 1,770 | 1,752 | 1,770 | +1.14% | 400 | 156億5146万 | -0.62% |
| 10/10 | 1,770 | 1,780 | 1,750 | 1,750 | -2.23% | 500 | 154億7461万 | -1.69% |
| 10/09 | 1,751 | 1,790 | 1,751 | 1,790 | +0.56% | 900 | 158億2831万 | +0.56% |
| 10/08 | 1,740 | 1,790 | 1,735 | 1,780 | +2.12% | 3,500 | 157億3989万 | +0.11% |
| 10/07 | 1,746 | 1,780 | 1,742 | 1,743 | -2.08% | 1,900 | 154億1271万 | -1.91% |
| 10/04 | 1,733 | 1,780 | 1,730 | 1,780 | +2.18% | 2,200 | 157億3989万 | +0.11% |
| 10/03 | 1,742 | 1,742 | 1,742 | 1,742 | 0% | 200 | 154億387万 | -1.91% |
| 10/02 | 1,760 | 1,761 | 1,742 | 1,742 | -1.19% | 2,700 | 154億387万 | -1.91% |
| 10/01 | 1,765 | 1,765 | 1,763 | 1,763 | -0.4% | 200 | 155億8956万 | -0.68% |
| 09/30 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 2,500 | 156億5146万 | -0.28% |
| 09/27 | 1,781 | 1,782 | 1,764 | 1,780 | +3.79% | 1,000 | 157億3989万 | +0.34% |
| 09/26 | 1,797 | 1,800 | 1,715 | 1,715 | -4.19% | 2,900 | 151億6512万 | -3.27% |
| 09/25 | 1,809 | 1,809 | 1,790 | 1,790 | -1.1% | 700 | 158億2831万 | +0.79% |
| 09/24 | 1,800 | 1,810 | 1,750 | 1,810 | 0% | 2,200 | 160億517万 | +2.03% |
| 09/20 | 1,810 | 1,810 | 1,810 | 1,810 | -0.39% | 300 | 160億517万 | +2.09% |
| 09/19 | 1,818 | 1,829 | 1,815 | 1,817 | -0.44% | 2,100 | 160億6706万 | +2.6% |
| 09/18 | 1,815 | 1,825 | 1,815 | 1,825 | +0.55% | 1,300 | 161億3781万 | +3.22% |
| 09/17 | 1,818 | 1,819 | 1,780 | 1,815 | +0.83% | 6,600 | 160億4938万 | +2.83% |
| 09/13 | 1,800 | 1,801 | 1,800 | 1,800 | 0% | 1,600 | 159億1674万 | +2.16% |
| 09/12 | 1,802 | 1,804 | 1,780 | 1,800 | -0.94% | 5,500 | 159億1674万 | +2.33% |
| 09/11 | 1,801 | 1,817 | 1,800 | 1,817 | +0.94% | 8,900 | 160億6706万 | +3.36% |
| 09/10 | 1,792 | 1,816 | 1,791 | 1,800 | +0.56% | 1,800 | 159億1674万 | +2.39% |
| 09/09 | 1,998 | 1,998 | 1,780 | 1,790 | +1.02% | 20,400 | 158億2831万 | +2.05% |
| 09/06 | 1,750 | 1,772 | 1,750 | 1,772 | +1.26% | 1,700 | 156億6915万 | +1.2% |
| 09/05 | 1,750 | 1,760 | 1,750 | 1,750 | 0% | 1,900 | 154億7461万 | +0.23% |
| 09/04 | 1,750 | 1,750 | 1,745 | 1,750 | +0.06% | 300 | 154億7461万 | +0.4% |
| 09/03 | 1,750 | 1,750 | 1,749 | 1,749 | +0.98% | 200 | 154億6577万 | +0.52% |
| 09/02 | 1,732 | 1,736 | 1,720 | 1,732 | -1.53% | 1,400 | 153億1544万 | -0.35% |
| 08/30 | 1,768 | 1,768 | 1,736 | 1,759 | -0.51% | 2,800 | 155億5419万 | +1.27% |
| 08/29 | 1,750 | 1,769 | 1,750 | 1,768 | +1.9% | 1,300 | 156億3378万 | +1.9% |
| 08/28 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 300 | 153億4197万 | +0.17% |
| 08/27 | 1,730 | 1,735 | 1,730 | 1,735 | +0.29% | 500 | 153億4197万 | +0.23% |
| 08/26 | 1,760 | 1,760 | 1,730 | 1,730 | -1.42% | 1,600 | 152億9776万 | +0.06% |
| 08/23 | 1,756 | 1,756 | 1,755 | 1,755 | 0% | 500 | 155億1882万 | +1.56% |
| 08/22 | 1,752 | 1,755 | 1,752 | 1,755 | +0.17% | 300 | 155億1882万 | +1.68% |
| 08/20 | 1,755 | 1,755 | 1,752 | 1,752 | -1.85% | 200 | 154億9229万 | +1.62% |
| 08/19 | 1,785 | 1,785 | 1,785 | 1,785 | +2.29% | 300 | 157億8410万 | +3.66% |
| 08/16 | 1,768 | 1,768 | 1,745 | 1,745 | -1.97% | 1,100 | 154億3039万 | +1.63% |
| 08/15 | 1,780 | 1,780 | 1,778 | 1,780 | +1.42% | 500 | 157億3989万 | +3.73% |
| 08/14 | 1,755 | 1,755 | 1,755 | 1,755 | +0.57% | 1,000 | 155億1882万 | +2.51% |
| 08/13 | 1,785 | 1,785 | 1,745 | 1,745 | 0% | 600 | 154億3039万 | +1.99% |
| 08/12 | 1,741 | 1,750 | 1,741 | 1,745 | +0.52% | 500 | 154億3039万 | +2.05% |
| 08/09 | 1,736 | 1,736 | 1,736 | 1,736 | -0.29% | 100 | 153億5081万 | +1.58% |
| 08/08 | 1,762 | 1,763 | 1,725 | 1,741 | -1.64% | 2,200 | 153億9502万 | +1.87% |
| 08/07 | 1,776 | 1,776 | 1,760 | 1,770 | -2.53% | 600 | 156億5146万 | +3.63% |
| 08/06 | 1,841 | 1,860 | 1,800 | 1,816 | +6.2% | 7,000 | 160億5822万 | +6.39% |
| 08/05 | 1,695 | 1,710 | 1,695 | 1,710 | +0.88% | 2,800 | 151億2090万 | +0.35% |
| 08/02 | 1,695 | 1,695 | 1,694 | 1,695 | +2.42% | 1,100 | 149億8826万 | -0.53% |
| 08/01 | 1,673 | 1,673 | 1,655 | 1,655 | -1.49% | 1,200 | 146億3456万 | -2.88% |
| 07/31 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 2,100 | 148億5562万 | -1.47% |
| 07/30 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 700 | 148億5562万 | -1.58% |
| 07/29 | 1,704 | 1,704 | 1,671 | 1,700 | 0% | 1,700 | 150億3248万 | -0.53% |
| 07/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | 150億3248万 | -0.47% |
| 07/25 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 1,300 | 150億3248万 | -0.53% |
| 07/23 | 1,700 | 1,700 | 1,699 | 1,700 | 0% | 1,500 | 150億3248万 | -0.58% |
| 07/22 | 1,728 | 1,728 | 1,700 | 1,700 | 0% | 200 | 150億3248万 | -0.64% |
| 07/19 | 1,700 | 1,700 | 1,700 | 1,700 | -0.06% | 600 | 150億3248万 | -0.76% |
| 07/18 | 1,712 | 1,712 | 1,701 | 1,701 | +0.06% | 400 | 150億4132万 | -0.82% |
| 07/17 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 150億3248万 | -0.87% |
| 07/16 | 1,700 | 1,710 | 1,700 | 1,700 | 0% | 400 | 150億3248万 | -0.87% |
| 07/12 | 1,681 | 1,700 | 1,681 | 1,700 | +1.13% | 1,400 | 150億3248万 | -0.87% |
| 07/11 | 1,681 | 1,681 | 1,681 | 1,681 | -1.12% | 400 | 148億6447万 | -2.04% |
| 07/10 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 300 | 150億3248万 | -1.05% |
| 07/09 | 1,712 | 1,733 | 1,700 | 1,700 | -0.76% | 2,500 | 150億3248万 | -1.16% |
| 07/08 | 1,744 | 1,744 | 1,712 | 1,713 | -0.58% | 1,700 | 151億4743万 | -0.58% |
| 07/05 | 1,730 | 1,730 | 1,716 | 1,723 | -0.4% | 600 | 152億3586万 | -0.23% |
| 07/04 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | 152億9776万 | -0.06% |
| 07/03 | 1,708 | 1,732 | 1,708 | 1,730 | +0.17% | 700 | 152億9776万 | -0.23% |
| 07/02 | 1,727 | 1,727 | 1,727 | 1,727 | 0% | 200 | 152億7123万 | -0.63% |
| 07/01 | 1,744 | 1,744 | 1,727 | 1,727 | -0.97% | 300 | 152億7123万 | -0.8% |
| 06/28 | 1,718 | 1,745 | 1,705 | 1,744 | +1.51% | 7,100 | 154億2155万 | 0% |
| 06/27 | 1,719 | 1,719 | 1,690 | 1,718 | +1.24% | 1,000 | 151億9164万 | -1.66% |
| 06/26 | 1,678 | 1,697 | 1,678 | 1,697 | +1.07% | 800 | 150億595万 | -3.14% |
| 06/25 | 1,719 | 1,719 | 1,679 | 1,679 | -2.67% | 200 | 148億4678万 | -4.44% |
| 06/24 | 1,700 | 1,725 | 1,610 | 1,725 | -0.29% | 2,600 | 152億5354万 | -2.21% |
| 06/21 | 1,670 | 1,730 | 1,630 | 1,730 | +2.67% | 4,800 | 152億9776万 | -2.26% |
| 06/20 | 1,687 | 1,687 | 1,684 | 1,685 | -2.21% | 700 | 148億9984万 | -5.12% |
| 06/19 | 1,691 | 1,723 | 1,675 | 1,723 | +0.76% | 1,200 | 152億3586万 | -3.37% |
| 06/18 | 1,701 | 1,710 | 1,701 | 1,710 | -1.38% | 200 | 151億2090万 | -4.36% |
| 06/17 | 1,718 | 1,734 | 1,700 | 1,734 | -0.34% | 1,100 | 153億3313万 | -3.34% |
| 06/14 | 1,749 | 1,749 | 1,720 | 1,740 | -0.51% | 3,800 | 153億8618万 | -3.23% |
| 06/13 | 1,710 | 1,749 | 1,700 | 1,749 | +1.86% | 700 | 154億6577万 | -2.94% |
| 06/12 | 1,720 | 1,720 | 1,710 | 1,717 | +1% | 1,200 | 151億8280万 | -5.14% |
| 06/10 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | 150億3248万 | -6.59% |
| 06/07 | 1,701 | 1,701 | 1,640 | 1,700 | -1.11% | 2,600 | 150億3248万 | -6.9% |
| 06/06 | 1,702 | 1,719 | 1,702 | 1,719 | -0.06% | 500 | 152億49万 | -5.96% |
| 06/05 | 1,738 | 1,738 | 1,700 | 1,720 | -1.71% | 1,600 | 152億933万 | -5.91% |
| 06/04 | 1,753 | 1,753 | 1,730 | 1,750 | -2.4% | 2,000 | 154億7461万 | -4.27% |
| 06/03 | 1,805 | 1,805 | 1,762 | 1,793 | -0.88% | 700 | 158億5484万 | -1.81% |
| 05/31 | 1,809 | 1,809 | 1,809 | 1,809 | 0% | 2,200 | 159億9632万 | -0.71% |
| 05/30 | 1,810 | 1,810 | 1,771 | 1,809 | -0.55% | 700 | 159億9632万 | -0.5% |
| 05/29 | 1,820 | 1,820 | 1,731 | 1,819 | -0.05% | 4,000 | 160億8475万 | +0.39% |
| 05/28 | 1,800 | 1,820 | 1,726 | 1,820 | +1.11% | 2,000 | 160億9359万 | +0.89% |
