6752 パナソニック ホールディングス(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 | 1,457 | 1,457 | 1,426.5 | 1,427 | 7,100,800 | 1,427 |
| 2014-12-29 | 1,466 | 1,469 | 1,447.5 | 1,462 | 6,779,000 | 1,462 |
| 2014-12-26 | 1,458 | 1,462 | 1,453 | 1,460 | 5,592,200 | 1,460 |
| 2014-12-25 | 1,456.5 | 1,468 | 1,453 | 1,458 | 4,363,800 | 1,458 |
| 2014-12-24 | 1,455 | 1,469.5 | 1,451.5 | 1,460 | 8,808,700 | 1,460 |
| 2014-12-22 | 1,450 | 1,452 | 1,433.5 | 1,439 | 6,262,000 | 1,439 |
| 2014-12-19 | 1,450 | 1,451.5 | 1,441.5 | 1,442.5 | 10,008,100 | 1,442.50 |
| 2014-12-18 | 1,440 | 1,445 | 1,421.5 | 1,423.5 | 10,341,900 | 1,423.50 |
| 2014-12-17 | 1,405 | 1,419 | 1,402.5 | 1,402.5 | 10,693,600 | 1,402.50 |
| 2014-12-16 | 1,425 | 1,436.5 | 1,412 | 1,419.5 | 10,402,800 | 1,419.50 |
| 2014-12-15 | 1,438 | 1,459.5 | 1,432.5 | 1,447.5 | 9,385,100 | 1,447.50 |
| 2014-12-12 | 1,445 | 1,485 | 1,445 | 1,463 | 15,018,200 | 1,463 |
| 2014-12-11 | 1,440 | 1,455.5 | 1,428.5 | 1,453 | 12,037,300 | 1,453 |
| 2014-12-10 | 1,490 | 1,495.5 | 1,466 | 1,480 | 13,627,900 | 1,480 |
| 2014-12-09 | 1,539.5 | 1,540 | 1,509 | 1,514 | 12,062,600 | 1,514 |
| 2014-12-08 | 1,600 | 1,610 | 1,560 | 1,563.5 | 11,044,400 | 1,563.50 |
| 2014-12-05 | 1,589.5 | 1,597.5 | 1,575 | 1,595.5 | 5,930,100 | 1,595.50 |
| 2014-12-04 | 1,600 | 1,600 | 1,580 | 1,586.5 | 6,218,100 | 1,586.50 |
| 2014-12-03 | 1,598.5 | 1,602 | 1,580 | 1,580.5 | 14,761,000 | 1,580.50 |
| 2014-12-02 | 1,564.5 | 1,569 | 1,547 | 1,563 | 8,269,400 | 1,563 |
| 2014-12-01 | 1,535 | 1,567 | 1,535 | 1,554 | 8,393,800 | 1,554 |
| 2014-11-28 | 1,520 | 1,532.5 | 1,514 | 1,532.5 | 8,773,500 | 1,532.50 |
| 2014-11-27 | 1,509 | 1,526.5 | 1,508.5 | 1,513 | 10,339,500 | 1,513 |
| 2014-11-26 | 1,499 | 1,520 | 1,492.5 | 1,507 | 11,118,600 | 1,507 |
| 2014-11-25 | 1,495 | 1,500 | 1,485 | 1,499 | 11,046,400 | 1,499 |
| 2014-11-21 | 1,468 | 1,470 | 1,442.5 | 1,468.5 | 9,233,800 | 1,468.50 |
| 2014-11-20 | 1,495 | 1,495.5 | 1,472.5 | 1,475 | 6,029,500 | 1,475 |
| 2014-11-19 | 1,479.5 | 1,498.5 | 1,472.5 | 1,475 | 9,966,600 | 1,475 |
| 2014-11-18 | 1,435 | 1,473.5 | 1,435 | 1,470.5 | 13,502,200 | 1,470.50 |
| 2014-11-17 | 1,449.5 | 1,450 | 1,420.5 | 1,426.5 | 10,668,800 | 1,426.50 |
| 2014-11-14 | 1,450 | 1,452 | 1,427.5 | 1,446.5 | 13,709,100 | 1,446.50 |
| 2014-11-13 | 1,421 | 1,437.5 | 1,406 | 1,436.5 | 8,507,800 | 1,436.50 |
| 2014-11-12 | 1,436.5 | 1,450 | 1,415 | 1,421 | 14,685,200 | 1,421 |
| 2014-11-11 | 1,423 | 1,433 | 1,421.5 | 1,429.5 | 9,553,600 | 1,429.50 |
| 2014-11-10 | 1,420 | 1,434 | 1,411 | 1,418 | 12,102,700 | 1,418 |
| 2014-11-07 | 1,393.5 | 1,418 | 1,392.5 | 1,417.5 | 21,790,500 | 1,417.50 |
| 2014-11-06 | 1,387.5 | 1,397.5 | 1,379 | 1,380 | 14,658,800 | 1,380 |
| 2014-11-05 | 1,389 | 1,410 | 1,372 | 1,386.5 | 19,428,200 | 1,386.50 |
| 2014-11-04 | 1,420 | 1,449 | 1,381 | 1,383 | 37,395,200 | 1,383 |
| 2014-10-31 | 1,280 | 1,311 | 1,271 | 1,305 | 16,845,000 | 1,305 |
| 2014-10-30 | 1,247.5 | 1,263.5 | 1,241.5 | 1,263.5 | 13,495,100 | 1,263.50 |
| 2014-10-29 | 1,235 | 1,248 | 1,225.5 | 1,239 | 8,095,000 | 1,239 |
| 2014-10-28 | 1,219.5 | 1,231 | 1,214 | 1,217 | 5,554,700 | 1,217 |
| 2014-10-27 | 1,214.5 | 1,221.5 | 1,204 | 1,219.5 | 4,873,200 | 1,219.50 |
| 2014-10-24 | 1,214.5 | 1,219.5 | 1,198 | 1,205 | 5,121,900 | 1,205 |
| 2014-10-23 | 1,192 | 1,202.5 | 1,184 | 1,199 | 4,570,400 | 1,199 |
| 2014-10-22 | 1,193 | 1,210 | 1,190 | 1,200.5 | 5,906,300 | 1,200.50 |
| 2014-10-21 | 1,195 | 1,197 | 1,169 | 1,173.5 | 8,712,700 | 1,173.50 |
| 2014-10-20 | 1,179 | 1,186 | 1,162 | 1,181 | 8,355,300 | 1,181 |
| 2014-10-17 | 1,147 | 1,158.5 | 1,130 | 1,130 | 9,800,100 | 1,130 |
| 2014-10-16 | 1,146.5 | 1,152 | 1,135 | 1,140.5 | 11,572,200 | 1,140.50 |
| 2014-10-15 | 1,180.5 | 1,193 | 1,170.5 | 1,182.5 | 7,699,700 | 1,182.50 |
| 2014-10-14 | 1,187.5 | 1,191.5 | 1,173 | 1,175.5 | 11,706,200 | 1,175.50 |
| 2014-10-10 | 1,219.5 | 1,226 | 1,205.5 | 1,213 | 10,300,500 | 1,213 |
| 2014-10-09 | 1,270.5 | 1,271 | 1,242.5 | 1,244.5 | 6,830,800 | 1,244.50 |
| 2014-10-08 | 1,258 | 1,267.5 | 1,250.5 | 1,261 | 7,202,200 | 1,261 |
| 2014-10-07 | 1,279 | 1,290 | 1,270.5 | 1,276 | 6,115,800 | 1,276 |
| 2014-10-06 | 1,273.5 | 1,284 | 1,268.5 | 1,276.5 | 6,569,000 | 1,276.50 |
| 2014-10-03 | 1,245 | 1,256.5 | 1,244.5 | 1,254 | 5,908,300 | 1,254 |
| 2014-10-02 | 1,284 | 1,285.5 | 1,245.5 | 1,249.5 | 10,193,400 | 1,249.50 |
| 2014-10-01 | 1,300 | 1,312 | 1,296 | 1,297 | 7,151,400 | 1,297 |
| 2014-09-30 | 1,320.5 | 1,320.5 | 1,296.5 | 1,304.5 | 7,527,500 | 1,304.50 |
| 2014-09-29 | 1,318.5 | 1,322 | 1,308.5 | 1,318 | 7,666,500 | 1,318 |
| 2014-09-26 | 1,301 | 1,319 | 1,300.5 | 1,311.5 | 6,556,000 | 1,311.50 |
| 2014-09-25 | 1,317 | 1,320.5 | 1,312 | 1,320 | 9,089,500 | 1,320 |
| 2014-09-24 | 1,305 | 1,310 | 1,292 | 1,303 | 7,191,200 | 1,303 |
| 2014-09-22 | 1,330 | 1,330 | 1,311 | 1,315 | 5,991,300 | 1,315 |
| 2014-09-19 | 1,320 | 1,329.5 | 1,309 | 1,320 | 11,566,200 | 1,320 |
| 2014-09-18 | 1,317 | 1,323.5 | 1,310.5 | 1,314.5 | 9,160,300 | 1,314.50 |
| 2014-09-17 | 1,320 | 1,327.5 | 1,308 | 1,308 | 7,328,700 | 1,308 |
| 2014-09-16 | 1,320.5 | 1,322.5 | 1,315 | 1,318.5 | 8,328,100 | 1,318.50 |
| 2014-09-12 | 1,315 | 1,323 | 1,308.5 | 1,313 | 14,874,300 | 1,313 |
| 2014-09-11 | 1,315 | 1,324.5 | 1,308 | 1,313 | 11,817,400 | 1,313 |
| 2014-09-10 | 1,297 | 1,310 | 1,295.5 | 1,307 | 9,244,600 | 1,307 |
| 2014-09-09 | 1,308.5 | 1,310 | 1,298 | 1,299.5 | 5,519,100 | 1,299.50 |
| 2014-09-08 | 1,301 | 1,303.5 | 1,294 | 1,298 | 5,983,400 | 1,298 |
| 2014-09-05 | 1,317 | 1,319.5 | 1,299 | 1,302.5 | 8,049,000 | 1,302.50 |
| 2014-09-04 | 1,309 | 1,315 | 1,299 | 1,302.5 | 8,374,500 | 1,302.50 |
| 2014-09-03 | 1,300 | 1,315 | 1,298 | 1,311 | 14,929,300 | 1,311 |
| 2014-09-02 | 1,277 | 1,294 | 1,272.5 | 1,287.5 | 6,368,000 | 1,287.50 |
| 2014-09-01 | 1,280 | 1,296 | 1,274 | 1,277 | 7,245,700 | 1,277 |
| 2014-08-29 | 1,260 | 1,275 | 1,257.5 | 1,271 | 9,701,100 | 1,271 |
| 2014-08-28 | 1,260 | 1,268.5 | 1,257.5 | 1,264 | 12,302,300 | 1,264 |
| 2014-08-27 | 1,245 | 1,266.5 | 1,245 | 1,260 | 9,433,100 | 1,260 |
| 2014-08-26 | 1,250 | 1,253 | 1,240 | 1,248 | 5,094,000 | 1,248 |
| 2014-08-25 | 1,245 | 1,249 | 1,236 | 1,246.5 | 7,563,600 | 1,246.50 |
| 2014-08-22 | 1,252 | 1,252.5 | 1,231 | 1,235.5 | 9,349,900 | 1,235.50 |
| 2014-08-21 | 1,254 | 1,254 | 1,246 | 1,252.5 | 5,640,900 | 1,252.50 |
| 2014-08-20 | 1,253 | 1,254.5 | 1,242.5 | 1,244.5 | 4,362,700 | 1,244.50 |
| 2014-08-19 | 1,258 | 1,262 | 1,249.5 | 1,253 | 4,924,200 | 1,253 |
| 2014-08-18 | 1,252 | 1,260 | 1,246 | 1,248 | 3,160,700 | 1,248 |
| 2014-08-15 | 1,241 | 1,254 | 1,240.5 | 1,249.5 | 3,996,700 | 1,249.50 |
| 2014-08-14 | 1,243 | 1,254 | 1,241 | 1,248 | 6,224,600 | 1,248 |
| 2014-08-13 | 1,220 | 1,238 | 1,217 | 1,233.5 | 4,576,100 | 1,233.50 |
| 2014-08-12 | 1,218 | 1,223 | 1,211 | 1,220.5 | 3,968,200 | 1,220.50 |
| 2014-08-11 | 1,227 | 1,227.5 | 1,206.5 | 1,214 | 5,352,400 | 1,214 |
| 2014-08-08 | 1,212 | 1,214.5 | 1,184 | 1,203.5 | 10,923,000 | 1,203.50 |
| 2014-08-07 | 1,219 | 1,220 | 1,200 | 1,220 | 7,190,800 | 1,220 |
| 2014-08-06 | 1,230 | 1,232.5 | 1,212 | 1,218.5 | 6,047,800 | 1,218.50 |
| 2014-08-05 | 1,247.5 | 1,249.5 | 1,222 | 1,228.5 | 7,567,500 | 1,228.50 |
| 2014-08-04 | 1,249 | 1,253 | 1,240.5 | 1,243.5 | 6,208,500 | 1,243.50 |
| 2014-08-01 | 1,287.5 | 1,296 | 1,250.5 | 1,255.5 | 18,008,500 | 1,255.50 |
| 2014-07-31 | 1,260.5 | 1,269 | 1,255.5 | 1,257.5 | 7,521,600 | 1,257.50 |
| 2014-07-30 | 1,245.5 | 1,251 | 1,241 | 1,250 | 4,980,300 | 1,250 |
| 2014-07-29 | 1,244 | 1,244.5 | 1,237 | 1,240 | 3,564,100 | 1,240 |
| 2014-07-28 | 1,235.5 | 1,245 | 1,232.5 | 1,239 | 4,059,200 | 1,239 |
| 2014-07-25 | 1,221.5 | 1,242 | 1,221.5 | 1,239.5 | 10,009,700 | 1,239.50 |
| 2014-07-24 | 1,203 | 1,220.5 | 1,203 | 1,215.5 | 5,658,000 | 1,215.50 |
| 2014-07-23 | 1,215 | 1,225.5 | 1,203 | 1,212.5 | 8,662,100 | 1,212.50 |
| 2014-07-22 | 1,201.5 | 1,221 | 1,199.5 | 1,215 | 6,786,900 | 1,215 |
| 2014-07-18 | 1,189 | 1,197 | 1,183 | 1,193 | 7,777,200 | 1,193 |
| 2014-07-17 | 1,218 | 1,224 | 1,205 | 1,208 | 7,945,800 | 1,208 |
| 2014-07-16 | 1,212 | 1,222 | 1,210 | 1,218 | 5,207,900 | 1,218 |
| 2014-07-15 | 1,231 | 1,232 | 1,221 | 1,225 | 6,096,000 | 1,225 |
| 2014-07-14 | 1,214 | 1,233 | 1,213 | 1,224 | 6,619,800 | 1,224 |
| 2014-07-11 | 1,210 | 1,223 | 1,210 | 1,214 | 7,542,600 | 1,214 |
| 2014-07-10 | 1,232 | 1,239 | 1,219 | 1,222 | 6,960,900 | 1,222 |
| 2014-07-09 | 1,227 | 1,228 | 1,218 | 1,227 | 7,402,000 | 1,227 |
| 2014-07-08 | 1,240 | 1,248 | 1,234 | 1,240 | 6,973,900 | 1,240 |
| 2014-07-07 | 1,243 | 1,251 | 1,239 | 1,246 | 5,265,500 | 1,246 |
| 2014-07-04 | 1,255 | 1,274 | 1,252 | 1,255 | 11,041,600 | 1,255 |
| 2014-07-03 | 1,246 | 1,247 | 1,239 | 1,244 | 5,881,900 | 1,244 |
| 2014-07-02 | 1,255 | 1,256 | 1,231 | 1,236 | 8,933,100 | 1,236 |
| 2014-07-01 | 1,237 | 1,250 | 1,231 | 1,247 | 8,076,500 | 1,247 |
| 2014-06-30 | 1,235 | 1,237 | 1,217 | 1,234 | 8,103,100 | 1,234 |
| 2014-06-27 | 1,240 | 1,241 | 1,213 | 1,226 | 10,139,800 | 1,226 |
| 2014-06-26 | 1,250 | 1,255 | 1,213 | 1,236 | 11,087,400 | 1,236 |
| 2014-06-25 | 1,230 | 1,243 | 1,228 | 1,236 | 7,991,000 | 1,236 |
| 2014-06-24 | 1,242 | 1,253 | 1,236 | 1,237 | 11,231,300 | 1,237 |
| 2014-06-23 | 1,260 | 1,260 | 1,233 | 1,236 | 9,792,000 | 1,236 |
| 2014-06-20 | 1,252 | 1,267 | 1,242 | 1,246 | 21,903,300 | 1,246 |
| 2014-06-19 | 1,225 | 1,248 | 1,225 | 1,238 | 11,302,400 | 1,238 |
| 2014-06-18 | 1,207 | 1,239 | 1,207 | 1,232 | 18,180,100 | 1,232 |
| 2014-06-17 | 1,186 | 1,199 | 1,186 | 1,192 | 8,193,600 | 1,192 |
| 2014-06-16 | 1,198 | 1,198 | 1,177 | 1,182 | 9,972,500 | 1,182 |
| 2014-06-13 | 1,160 | 1,208 | 1,160 | 1,200 | 19,641,800 | 1,200 |
| 2014-06-12 | 1,169 | 1,177 | 1,160 | 1,175 | 9,520,500 | 1,175 |
| 2014-06-11 | 1,177 | 1,182 | 1,171 | 1,177 | 8,139,500 | 1,177 |
| 2014-06-10 | 1,172 | 1,185 | 1,168 | 1,172 | 12,353,600 | 1,172 |
| 2014-06-09 | 1,161 | 1,184 | 1,159 | 1,171 | 14,078,800 | 1,171 |
| 2014-06-06 | 1,139 | 1,148 | 1,137 | 1,140 | 9,751,400 | 1,140 |
| 2014-06-05 | 1,126 | 1,139 | 1,126 | 1,133 | 7,294,300 | 1,133 |
| 2014-06-04 | 1,132 | 1,135 | 1,122 | 1,132 | 5,507,600 | 1,132 |
| 2014-06-03 | 1,140 | 1,144 | 1,123 | 1,125 | 7,422,600 | 1,125 |
| 2014-06-02 | 1,104 | 1,128 | 1,103 | 1,122 | 8,819,000 | 1,122 |
| 2014-05-30 | 1,100 | 1,108 | 1,090 | 1,093 | 8,844,000 | 1,093 |
| 2014-05-29 | 1,079 | 1,099 | 1,075 | 1,096 | 7,275,800 | 1,096 |
| 2014-05-28 | 1,083 | 1,089 | 1,072 | 1,083 | 8,281,000 | 1,083 |
| 2014-05-27 | 1,080 | 1,095 | 1,079 | 1,084 | 6,540,500 | 1,084 |
| 2014-05-26 | 1,087 | 1,094 | 1,072 | 1,080 | 8,464,300 | 1,080 |
| 2014-05-23 | 1,072 | 1,091 | 1,068 | 1,077 | 8,352,600 | 1,077 |
| 2014-05-22 | 1,054 | 1,075 | 1,052 | 1,065 | 8,539,900 | 1,065 |
| 2014-05-21 | 1,033 | 1,052 | 1,032 | 1,045 | 7,218,800 | 1,045 |
| 2014-05-20 | 1,050 | 1,053 | 1,030 | 1,040 | 7,227,700 | 1,040 |
| 2014-05-19 | 1,061 | 1,067 | 1,036 | 1,044 | 8,901,600 | 1,044 |
| 2014-05-16 | 1,055 | 1,064 | 1,054 | 1,061 | 9,029,100 | 1,061 |
| 2014-05-15 | 1,081 | 1,089 | 1,073 | 1,087 | 6,474,100 | 1,087 |
| 2014-05-14 | 1,090 | 1,099 | 1,076 | 1,095 | 7,022,200 | 1,095 |
| 2014-05-13 | 1,084 | 1,088 | 1,071 | 1,084 | 8,214,000 | 1,084 |
| 2014-05-12 | 1,060 | 1,070 | 1,055 | 1,055 | 5,135,600 | 1,055 |
| 2014-05-09 | 1,053 | 1,068 | 1,046 | 1,061 | 8,392,900 | 1,061 |
| 2014-05-08 | 1,073 | 1,076 | 1,045 | 1,056 | 18,163,700 | 1,056 |
| 2014-05-07 | 1,102 | 1,103 | 1,080 | 1,080 | 14,043,500 | 1,080 |
| 2014-05-02 | 1,126 | 1,129 | 1,112 | 1,118 | 9,717,500 | 1,118 |
| 2014-05-01 | 1,125 | 1,142 | 1,121 | 1,137 | 9,481,500 | 1,137 |
| 2014-04-30 | 1,129 | 1,143 | 1,113 | 1,119 | 13,805,400 | 1,119 |
| 2014-04-28 | 1,122 | 1,125 | 1,107 | 1,120 | 5,665,600 | 1,120 |
| 2014-04-25 | 1,108 | 1,138 | 1,105 | 1,128 | 8,565,200 | 1,128 |
| 2014-04-24 | 1,128 | 1,132 | 1,101 | 1,111 | 8,323,200 | 1,111 |
| 2014-04-23 | 1,122 | 1,136 | 1,120 | 1,131 | 8,187,800 | 1,131 |
| 2014-04-22 | 1,126 | 1,133 | 1,109 | 1,112 | 5,865,300 | 1,112 |
| 2014-04-21 | 1,114 | 1,139 | 1,114 | 1,123 | 7,037,600 | 1,123 |
| 2014-04-18 | 1,114 | 1,116 | 1,102 | 1,113 | 6,570,500 | 1,113 |
| 2014-04-17 | 1,119 | 1,129 | 1,105 | 1,108 | 9,955,300 | 1,108 |
| 2014-04-16 | 1,085 | 1,125 | 1,082 | 1,124 | 13,133,400 | 1,124 |
| 2014-04-15 | 1,093 | 1,094 | 1,073 | 1,077 | 6,793,300 | 1,077 |
| 2014-04-14 | 1,070 | 1,088 | 1,065 | 1,077 | 6,861,800 | 1,077 |
| 2014-04-11 | 1,070 | 1,089 | 1,052 | 1,080 | 12,992,400 | 1,080 |
| 2014-04-10 | 1,117 | 1,122 | 1,091 | 1,097 | 12,352,600 | 1,097 |
| 2014-04-09 | 1,111 | 1,123 | 1,088 | 1,099 | 19,956,100 | 1,099 |
| 2014-04-08 | 1,152 | 1,157 | 1,120 | 1,129 | 16,276,600 | 1,129 |
| 2014-04-07 | 1,202 | 1,202 | 1,153 | 1,162 | 19,502,000 | 1,162 |
| 2014-04-04 | 1,219 | 1,227 | 1,216 | 1,219 | 6,768,100 | 1,219 |
| 2014-04-03 | 1,220 | 1,233 | 1,211 | 1,223 | 10,197,000 | 1,223 |
| 2014-04-02 | 1,215 | 1,240 | 1,213 | 1,216 | 13,906,400 | 1,216 |
| 2014-04-01 | 1,186 | 1,210 | 1,180 | 1,201 | 12,627,900 | 1,201 |
| 2014-03-31 | 1,179 | 1,183 | 1,163 | 1,173 | 10,992,700 | 1,173 |
| 2014-03-28 | 1,210 | 1,212 | 1,152 | 1,164 | 18,808,300 | 1,164 |
| 2014-03-27 | 1,177 | 1,194 | 1,143 | 1,191 | 14,935,800 | 1,191 |
| 2014-03-26 | 1,214 | 1,222 | 1,182 | 1,198 | 11,323,300 | 1,198 |
| 2014-03-25 | 1,210 | 1,228 | 1,188 | 1,202 | 15,237,500 | 1,202 |
| 2014-03-24 | 1,103 | 1,209 | 1,103 | 1,201 | 26,067,700 | 1,201 |
| 2014-03-20 | 1,181 | 1,190 | 1,131 | 1,133 | 15,921,800 | 1,133 |
| 2014-03-19 | 1,195 | 1,214 | 1,185 | 1,190 | 10,356,800 | 1,190 |
| 2014-03-18 | 1,229 | 1,230 | 1,192 | 1,195 | 10,239,200 | 1,195 |
| 2014-03-17 | 1,196 | 1,203 | 1,180 | 1,199 | 10,246,600 | 1,199 |
| 2014-03-14 | 1,219 | 1,225 | 1,200 | 1,208 | 14,949,100 | 1,208 |
| 2014-03-13 | 1,255 | 1,271 | 1,247 | 1,254 | 7,122,900 | 1,254 |
| 2014-03-12 | 1,276 | 1,284 | 1,257 | 1,259 | 10,487,500 | 1,259 |
| 2014-03-11 | 1,295 | 1,300 | 1,281 | 1,287 | 9,371,600 | 1,287 |
| 2014-03-10 | 1,294 | 1,306 | 1,285 | 1,301 | 8,424,800 | 1,301 |
| 2014-03-07 | 1,312 | 1,317 | 1,291 | 1,301 | 10,894,400 | 1,301 |
| 2014-03-06 | 1,290 | 1,308 | 1,282 | 1,300 | 13,779,800 | 1,300 |
| 2014-03-05 | 1,329 | 1,330 | 1,292 | 1,294 | 15,083,400 | 1,294 |
| 2014-03-04 | 1,276 | 1,316 | 1,273 | 1,309 | 20,368,100 | 1,309 |
| 2014-03-03 | 1,246 | 1,283 | 1,237 | 1,280 | 16,476,300 | 1,280 |
| 2014-02-28 | 1,300 | 1,301 | 1,253 | 1,276 | 18,647,500 | 1,276 |
| 2014-02-27 | 1,295 | 1,307 | 1,276 | 1,292 | 34,866,900 | 1,292 |
| 2014-02-26 | 1,249 | 1,279 | 1,238 | 1,259 | 36,391,000 | 1,259 |
| 2014-02-25 | 1,200 | 1,207 | 1,190 | 1,196 | 10,497,700 | 1,196 |
| 2014-02-24 | 1,160 | 1,198 | 1,159 | 1,190 | 14,523,800 | 1,190 |
| 2014-02-21 | 1,150 | 1,173 | 1,147 | 1,170 | 13,337,800 | 1,170 |
| 2014-02-20 | 1,150 | 1,151 | 1,114 | 1,126 | 14,283,800 | 1,126 |
| 2014-02-19 | 1,163 | 1,165 | 1,142 | 1,147 | 11,733,500 | 1,147 |
| 2014-02-18 | 1,138 | 1,178 | 1,130 | 1,175 | 14,163,100 | 1,175 |
| 2014-02-17 | 1,149 | 1,153 | 1,108 | 1,140 | 16,983,200 | 1,140 |
| 2014-02-14 | 1,172 | 1,194 | 1,132 | 1,149 | 17,462,200 | 1,149 |
| 2014-02-13 | 1,223 | 1,225 | 1,172 | 1,181 | 12,668,400 | 1,181 |
| 2014-02-12 | 1,231 | 1,233 | 1,212 | 1,220 | 14,806,200 | 1,220 |
| 2014-02-10 | 1,215 | 1,216 | 1,187 | 1,206 | 11,754,700 | 1,206 |
| 2014-02-07 | 1,233 | 1,244 | 1,182 | 1,192 | 26,511,800 | 1,192 |
| 2014-02-06 | 1,260 | 1,270 | 1,209 | 1,210 | 25,575,500 | 1,210 |
| 2014-02-05 | 1,200 | 1,293 | 1,181 | 1,262 | 87,314,400 | 1,262 |
| 2014-02-04 | 1,088 | 1,100 | 1,059 | 1,061 | 36,016,600 | 1,061 |
| 2014-02-03 | 1,170 | 1,187 | 1,135 | 1,139 | 24,721,900 | 1,139 |
| 2014-01-31 | 1,225 | 1,226 | 1,167 | 1,184 | 23,848,400 | 1,184 |
| 2014-01-30 | 1,190 | 1,205 | 1,185 | 1,200 | 15,628,800 | 1,200 |
| 2014-01-29 | 1,235 | 1,242 | 1,205 | 1,235 | 22,621,200 | 1,235 |
| 2014-01-28 | 1,190 | 1,230 | 1,188 | 1,205 | 21,580,100 | 1,205 |
| 2014-01-27 | 1,180 | 1,208 | 1,180 | 1,188 | 25,662,600 | 1,188 |
| 2014-01-24 | 1,252 | 1,255 | 1,224 | 1,228 | 22,510,800 | 1,228 |
| 2014-01-23 | 1,270 | 1,292 | 1,262 | 1,275 | 21,485,300 | 1,275 |
| 2014-01-22 | 1,260 | 1,262 | 1,240 | 1,256 | 25,681,100 | 1,256 |
| 2014-01-21 | 1,291 | 1,305 | 1,274 | 1,288 | 19,064,100 | 1,288 |
| 2014-01-20 | 1,330 | 1,339 | 1,315 | 1,316 | 13,183,600 | 1,316 |
| 2014-01-17 | 1,347 | 1,354 | 1,315 | 1,342 | 16,129,500 | 1,342 |
| 2014-01-16 | 1,386 | 1,408 | 1,358 | 1,358 | 18,179,200 | 1,358 |
| 2014-01-15 | 1,349 | 1,369 | 1,342 | 1,368 | 15,079,700 | 1,368 |
| 2014-01-14 | 1,317 | 1,332 | 1,305 | 1,319 | 14,220,300 | 1,319 |
| 2014-01-10 | 1,315 | 1,345 | 1,311 | 1,338 | 18,460,400 | 1,338 |
| 2014-01-09 | 1,300 | 1,320 | 1,290 | 1,315 | 18,257,500 | 1,315 |
| 2014-01-08 | 1,290 | 1,294 | 1,278 | 1,290 | 12,417,600 | 1,290 |
| 2014-01-07 | 1,265 | 1,283 | 1,261 | 1,270 | 16,369,500 | 1,270 |
| 2014-01-06 | 1,229 | 1,264 | 1,221 | 1,254 | 19,781,100 | 1,254 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
