7201 日産自動車(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 | 1,064.5 | 1,070 | 1,054 | 1,057 | 6,879,800 | 1,057 |
| 2014-12-29 | 1,074 | 1,075 | 1,055 | 1,063 | 7,220,900 | 1,063 |
| 2014-12-26 | 1,062.5 | 1,070.5 | 1,060 | 1,068 | 4,149,300 | 1,068 |
| 2014-12-25 | 1,071.5 | 1,074 | 1,059.5 | 1,062.5 | 5,101,800 | 1,062.50 |
| 2014-12-24 | 1,070 | 1,076.5 | 1,068.5 | 1,072 | 7,714,800 | 1,072 |
| 2014-12-22 | 1,058 | 1,066.5 | 1,053 | 1,056.5 | 9,899,400 | 1,056.50 |
| 2014-12-19 | 1,053 | 1,053 | 1,035.5 | 1,049 | 17,116,000 | 1,049 |
| 2014-12-18 | 1,049 | 1,058.5 | 1,024 | 1,024.5 | 17,613,300 | 1,024.50 |
| 2014-12-17 | 1,009.5 | 1,027 | 1,003 | 1,015 | 16,378,000 | 1,015 |
| 2014-12-16 | 1,029.5 | 1,035.5 | 1,015.5 | 1,017.5 | 14,801,200 | 1,017.50 |
| 2014-12-15 | 1,055 | 1,062.5 | 1,041 | 1,045 | 12,683,600 | 1,045 |
| 2014-12-12 | 1,071 | 1,086 | 1,070.5 | 1,075.5 | 18,085,100 | 1,075.50 |
| 2014-12-11 | 1,058 | 1,089.5 | 1,055 | 1,087.5 | 14,119,100 | 1,087.50 |
| 2014-12-10 | 1,116 | 1,124.5 | 1,086 | 1,091 | 15,787,500 | 1,091 |
| 2014-12-09 | 1,125 | 1,137.5 | 1,123 | 1,129.5 | 9,172,000 | 1,129.50 |
| 2014-12-08 | 1,141 | 1,146.5 | 1,129 | 1,132.5 | 12,962,200 | 1,132.50 |
| 2014-12-05 | 1,130 | 1,135 | 1,124.5 | 1,135 | 12,354,000 | 1,135 |
| 2014-12-04 | 1,105.5 | 1,121 | 1,102.5 | 1,120.5 | 14,495,100 | 1,120.50 |
| 2014-12-03 | 1,118 | 1,119.5 | 1,095.5 | 1,102 | 15,863,300 | 1,102 |
| 2014-12-02 | 1,093 | 1,113 | 1,087 | 1,108.5 | 12,915,200 | 1,108.50 |
| 2014-12-01 | 1,108 | 1,118 | 1,100 | 1,105 | 11,930,400 | 1,105 |
| 2014-11-28 | 1,100 | 1,108.5 | 1,092 | 1,108.5 | 14,493,000 | 1,108.50 |
| 2014-11-27 | 1,123 | 1,123 | 1,099 | 1,102 | 10,767,300 | 1,102 |
| 2014-11-26 | 1,105.5 | 1,125.5 | 1,100.5 | 1,120 | 16,836,800 | 1,120 |
| 2014-11-25 | 1,090 | 1,106 | 1,087.5 | 1,106 | 15,244,700 | 1,106 |
| 2014-11-21 | 1,080 | 1,083.5 | 1,062.5 | 1,076.5 | 12,386,100 | 1,076.50 |
| 2014-11-20 | 1,078 | 1,090 | 1,076.5 | 1,088.5 | 11,306,600 | 1,088.50 |
| 2014-11-19 | 1,077 | 1,089.5 | 1,070.5 | 1,073.5 | 15,543,900 | 1,073.50 |
| 2014-11-18 | 1,070 | 1,080 | 1,068.5 | 1,077 | 11,213,600 | 1,077 |
| 2014-11-17 | 1,071 | 1,076.5 | 1,058.5 | 1,061.5 | 12,376,500 | 1,061.50 |
| 2014-11-14 | 1,080 | 1,081.5 | 1,068 | 1,081.5 | 13,816,600 | 1,081.50 |
| 2014-11-13 | 1,060 | 1,076 | 1,050.5 | 1,072 | 15,073,400 | 1,072 |
| 2014-11-12 | 1,065 | 1,076 | 1,060 | 1,060.5 | 12,108,000 | 1,060.50 |
| 2014-11-11 | 1,050 | 1,064.5 | 1,046.5 | 1,054.5 | 12,104,200 | 1,054.50 |
| 2014-11-10 | 1,039 | 1,043.5 | 1,026.5 | 1,040.5 | 8,055,500 | 1,040.50 |
| 2014-11-07 | 1,055.5 | 1,057.5 | 1,042.5 | 1,045.5 | 8,937,800 | 1,045.50 |
| 2014-11-06 | 1,060 | 1,063.5 | 1,042 | 1,047 | 13,236,100 | 1,047 |
| 2014-11-05 | 1,035 | 1,053 | 1,025.5 | 1,050 | 21,767,200 | 1,050 |
| 2014-11-04 | 1,080 | 1,080 | 1,019 | 1,028 | 23,431,400 | 1,028 |
| 2014-10-31 | 960 | 1,011 | 959.9 | 997.9 | 24,703,900 | 997.90 |
| 2014-10-30 | 954.2 | 960 | 950.1 | 950.1 | 10,482,200 | 950.10 |
| 2014-10-29 | 946 | 954.7 | 940.6 | 951.8 | 10,637,700 | 951.80 |
| 2014-10-28 | 946 | 946.3 | 935 | 942.4 | 8,354,700 | 942.40 |
| 2014-10-27 | 949.4 | 952 | 936.1 | 945.6 | 9,470,800 | 945.60 |
| 2014-10-24 | 957 | 957 | 935.2 | 945 | 12,380,000 | 945 |
| 2014-10-23 | 945 | 946.9 | 932.3 | 942 | 12,340,400 | 942 |
| 2014-10-22 | 950 | 955.8 | 940.7 | 950.7 | 10,606,000 | 950.70 |
| 2014-10-21 | 954.7 | 955.9 | 930.4 | 935.1 | 19,186,800 | 935.10 |
| 2014-10-20 | 945 | 963 | 940 | 955.9 | 16,506,100 | 955.90 |
| 2014-10-17 | 952.5 | 953 | 917.4 | 918 | 20,052,600 | 918 |
| 2014-10-16 | 947.9 | 955.7 | 938.1 | 953.2 | 16,178,900 | 953.20 |
| 2014-10-15 | 972 | 973.4 | 958.3 | 966.3 | 10,248,900 | 966.30 |
| 2014-10-14 | 950.1 | 964.2 | 947 | 962.7 | 22,859,300 | 962.70 |
| 2014-10-10 | 975.3 | 985.1 | 960 | 982.7 | 20,624,300 | 982.70 |
| 2014-10-09 | 1,008 | 1,011 | 996.9 | 998.5 | 12,275,000 | 998.50 |
| 2014-10-08 | 1,001 | 1,005 | 997 | 999.6 | 13,287,800 | 999.60 |
| 2014-10-07 | 1,019.5 | 1,024.5 | 1,015.5 | 1,021 | 9,561,800 | 1,021 |
| 2014-10-06 | 1,030.5 | 1,033.5 | 1,025 | 1,025 | 11,626,700 | 1,025 |
| 2014-10-03 | 1,011 | 1,016 | 1,007 | 1,012.5 | 16,476,800 | 1,012.50 |
| 2014-10-02 | 1,035 | 1,036.5 | 1,019.5 | 1,024.5 | 17,981,900 | 1,024.50 |
| 2014-10-01 | 1,061 | 1,063 | 1,049 | 1,049 | 16,746,600 | 1,049 |
| 2014-09-30 | 1,078.5 | 1,079 | 1,058 | 1,069 | 13,312,600 | 1,069 |
| 2014-09-29 | 1,075.5 | 1,080 | 1,072.5 | 1,077.5 | 7,945,100 | 1,077.50 |
| 2014-09-26 | 1,060 | 1,075.5 | 1,060 | 1,075 | 9,872,900 | 1,075 |
| 2014-09-25 | 1,080.5 | 1,089.5 | 1,078 | 1,088 | 10,081,300 | 1,088 |
| 2014-09-24 | 1,070 | 1,076 | 1,062.5 | 1,075 | 10,008,100 | 1,075 |
| 2014-09-22 | 1,085 | 1,086.5 | 1,074 | 1,084.5 | 8,165,400 | 1,084.50 |
| 2014-09-19 | 1,068 | 1,079 | 1,064 | 1,076.5 | 9,953,500 | 1,076.50 |
| 2014-09-18 | 1,060 | 1,065 | 1,058 | 1,059.5 | 10,533,900 | 1,059.50 |
| 2014-09-17 | 1,050.5 | 1,055.5 | 1,046 | 1,049.5 | 6,996,300 | 1,049.50 |
| 2014-09-16 | 1,047 | 1,057 | 1,040 | 1,054.5 | 13,496,800 | 1,054.50 |
| 2014-09-12 | 1,055 | 1,059.5 | 1,050 | 1,055 | 18,779,600 | 1,055 |
| 2014-09-11 | 1,050 | 1,059 | 1,048 | 1,053.5 | 10,805,300 | 1,053.50 |
| 2014-09-10 | 1,033 | 1,044 | 1,032.5 | 1,042 | 7,135,000 | 1,042 |
| 2014-09-09 | 1,036.5 | 1,044 | 1,029 | 1,037 | 9,702,600 | 1,037 |
| 2014-09-08 | 1,026 | 1,031.5 | 1,024 | 1,030.5 | 8,723,000 | 1,030.50 |
| 2014-09-05 | 1,025 | 1,027 | 1,015.5 | 1,020 | 7,672,300 | 1,020 |
| 2014-09-04 | 1,018.5 | 1,027 | 1,015.5 | 1,023 | 10,681,100 | 1,023 |
| 2014-09-03 | 1,016 | 1,017 | 1,010.5 | 1,013 | 6,884,800 | 1,013 |
| 2014-09-02 | 1,000 | 1,014 | 998.2 | 1,006.5 | 9,385,600 | 1,006.50 |
| 2014-09-01 | 1,000.5 | 1,001.5 | 996.2 | 998 | 4,827,400 | 998 |
| 2014-08-29 | 1,005 | 1,006.5 | 997.5 | 999 | 10,824,600 | 999 |
| 2014-08-28 | 1,014 | 1,014 | 1,005.5 | 1,009 | 6,732,200 | 1,009 |
| 2014-08-27 | 1,019 | 1,019 | 1,013 | 1,014.5 | 8,729,400 | 1,014.50 |
| 2014-08-26 | 1,012 | 1,015 | 1,012 | 1,014 | 6,102,800 | 1,014 |
| 2014-08-25 | 1,020.5 | 1,021 | 1,011 | 1,013.5 | 6,003,400 | 1,013.50 |
| 2014-08-22 | 1,015 | 1,016.5 | 1,013.5 | 1,015 | 10,257,000 | 1,015 |
| 2014-08-21 | 1,012 | 1,020 | 1,009.5 | 1,012.5 | 10,617,400 | 1,012.50 |
| 2014-08-20 | 1,009 | 1,010.5 | 1,004.5 | 1,007 | 10,888,800 | 1,007 |
| 2014-08-19 | 1,008.5 | 1,009 | 999.6 | 1,005 | 8,838,000 | 1,005 |
| 2014-08-18 | 1,000 | 1,002 | 997.2 | 1,001 | 6,401,100 | 1,001 |
| 2014-08-15 | 1,000 | 1,000 | 994.2 | 999.3 | 6,733,200 | 999.30 |
| 2014-08-14 | 1,001 | 1,003 | 997.7 | 999.6 | 8,170,100 | 999.60 |
| 2014-08-13 | 1,000 | 1,009 | 987.2 | 999.1 | 18,039,800 | 999.10 |
| 2014-08-12 | 984 | 991.6 | 981.8 | 988.8 | 8,914,200 | 988.80 |
| 2014-08-11 | 985 | 986 | 976.2 | 981 | 11,648,700 | 981 |
| 2014-08-08 | 969 | 971.6 | 957.6 | 969.5 | 16,480,700 | 969.50 |
| 2014-08-07 | 985 | 986 | 970.8 | 978.2 | 14,605,700 | 978.20 |
| 2014-08-06 | 993.2 | 993.2 | 976.1 | 983.9 | 12,815,800 | 983.90 |
| 2014-08-05 | 1,009 | 1,009.5 | 991 | 994.5 | 15,107,400 | 994.50 |
| 2014-08-04 | 1,007 | 1,015 | 994 | 1,005.5 | 14,767,400 | 1,005.50 |
| 2014-08-01 | 1,012 | 1,026 | 1,008.5 | 1,017 | 12,589,400 | 1,017 |
| 2014-07-31 | 1,040 | 1,040.5 | 1,022 | 1,022 | 11,806,300 | 1,022 |
| 2014-07-30 | 1,020 | 1,035.5 | 1,018 | 1,022 | 14,199,400 | 1,022 |
| 2014-07-29 | 1,045.5 | 1,047 | 1,015.5 | 1,020 | 29,441,900 | 1,020 |
| 2014-07-28 | 994 | 1,001.5 | 987.5 | 1,001.5 | 12,178,100 | 1,001.50 |
| 2014-07-25 | 999 | 999.5 | 985.2 | 993.4 | 12,075,700 | 993.40 |
| 2014-07-24 | 998 | 999.8 | 980.8 | 992 | 21,602,900 | 992 |
| 2014-07-23 | 989 | 989.1 | 972.8 | 977 | 12,232,600 | 977 |
| 2014-07-22 | 987.9 | 991 | 981.3 | 982 | 9,515,300 | 982 |
| 2014-07-18 | 980 | 987 | 973 | 987 | 6,916,600 | 987 |
| 2014-07-17 | 999 | 999 | 989 | 992 | 5,684,300 | 992 |
| 2014-07-16 | 990 | 999 | 990 | 998 | 9,528,000 | 998 |
| 2014-07-15 | 991 | 998 | 990 | 991 | 9,258,300 | 991 |
| 2014-07-14 | 974 | 984 | 974 | 982 | 7,546,000 | 982 |
| 2014-07-11 | 964 | 974 | 963 | 971 | 8,449,100 | 971 |
| 2014-07-10 | 981 | 985 | 968 | 973 | 8,063,100 | 973 |
| 2014-07-09 | 974 | 982 | 973 | 978 | 7,756,900 | 978 |
| 2014-07-08 | 987 | 991 | 976 | 989 | 8,982,200 | 989 |
| 2014-07-07 | 986 | 995 | 985 | 987 | 5,135,300 | 987 |
| 2014-07-04 | 997 | 998 | 989 | 991 | 7,458,200 | 991 |
| 2014-07-03 | 990 | 992 | 979 | 982 | 7,255,900 | 982 |
| 2014-07-02 | 980 | 988 | 979 | 984 | 9,239,800 | 984 |
| 2014-07-01 | 964 | 975 | 956 | 972 | 11,071,900 | 972 |
| 2014-06-30 | 958 | 961 | 946 | 961 | 11,520,800 | 961 |
| 2014-06-27 | 966 | 967 | 949 | 959 | 14,661,100 | 959 |
| 2014-06-26 | 972 | 977 | 969 | 970 | 9,939,800 | 970 |
| 2014-06-25 | 978 | 980 | 969 | 970 | 8,455,500 | 970 |
| 2014-06-24 | 972 | 977 | 958 | 974 | 18,408,900 | 974 |
| 2014-06-23 | 1,006 | 1,017 | 982 | 984 | 19,279,000 | 984 |
| 2014-06-20 | 989 | 999 | 987 | 999 | 19,884,700 | 999 |
| 2014-06-19 | 966 | 990 | 965 | 980 | 13,711,400 | 980 |
| 2014-06-18 | 963 | 968 | 960 | 965 | 6,848,000 | 965 |
| 2014-06-17 | 960 | 972 | 954 | 957 | 8,850,700 | 957 |
| 2014-06-16 | 961 | 963 | 952 | 958 | 8,075,100 | 958 |
| 2014-06-13 | 960 | 967 | 957 | 965 | 14,394,000 | 965 |
| 2014-06-12 | 954 | 962 | 953 | 962 | 8,351,300 | 962 |
| 2014-06-11 | 950 | 960 | 950 | 958 | 6,529,400 | 958 |
| 2014-06-10 | 954 | 959 | 951 | 953 | 8,640,300 | 953 |
| 2014-06-09 | 950 | 961 | 949 | 951 | 10,239,100 | 951 |
| 2014-06-06 | 940 | 945 | 934 | 942 | 13,767,900 | 942 |
| 2014-06-05 | 945 | 954 | 943 | 948 | 11,565,200 | 948 |
| 2014-06-04 | 937 | 945 | 934 | 945 | 16,653,500 | 945 |
| 2014-06-03 | 932 | 938 | 928 | 929 | 16,791,100 | 929 |
| 2014-06-02 | 922 | 930 | 921 | 927 | 11,865,500 | 927 |
| 2014-05-30 | 925 | 929 | 915 | 919 | 14,919,500 | 919 |
| 2014-05-29 | 910 | 936 | 908 | 927 | 15,330,800 | 927 |
| 2014-05-28 | 915 | 915 | 906 | 908 | 8,197,800 | 908 |
| 2014-05-27 | 919 | 921 | 908 | 910 | 7,979,200 | 910 |
| 2014-05-26 | 918 | 920 | 915 | 920 | 5,887,800 | 920 |
| 2014-05-23 | 912 | 921 | 910 | 911 | 8,775,400 | 911 |
| 2014-05-22 | 904 | 916 | 903 | 908 | 10,454,100 | 908 |
| 2014-05-21 | 887 | 904 | 887 | 896 | 11,891,800 | 896 |
| 2014-05-20 | 894 | 905 | 893 | 896 | 13,578,500 | 896 |
| 2014-05-19 | 897 | 900 | 883 | 885 | 11,600,400 | 885 |
| 2014-05-16 | 907 | 907 | 885 | 894 | 13,808,000 | 894 |
| 2014-05-15 | 910 | 917 | 903 | 915 | 10,209,200 | 915 |
| 2014-05-14 | 914 | 923 | 913 | 920 | 12,460,800 | 920 |
| 2014-05-13 | 914 | 919 | 902 | 913 | 22,937,900 | 913 |
| 2014-05-12 | 871 | 881 | 869 | 869 | 10,982,400 | 869 |
| 2014-05-09 | 860 | 876 | 859 | 871 | 10,709,800 | 871 |
| 2014-05-08 | 863 | 867 | 856 | 862 | 8,797,900 | 862 |
| 2014-05-07 | 872 | 873 | 857 | 858 | 16,776,100 | 858 |
| 2014-05-02 | 882 | 886 | 879 | 884 | 8,601,100 | 884 |
| 2014-05-01 | 876 | 893 | 874 | 891 | 12,010,400 | 891 |
| 2014-04-30 | 890 | 893 | 875 | 877 | 19,982,500 | 877 |
| 2014-04-28 | 875 | 877 | 865 | 874 | 10,072,600 | 874 |
| 2014-04-25 | 888 | 888 | 880 | 882 | 10,907,000 | 882 |
| 2014-04-24 | 898 | 900 | 888 | 890 | 7,413,300 | 890 |
| 2014-04-23 | 904 | 904 | 892 | 896 | 8,554,100 | 896 |
| 2014-04-22 | 901 | 904 | 896 | 896 | 8,047,500 | 896 |
| 2014-04-21 | 899 | 908 | 893 | 897 | 6,752,300 | 897 |
| 2014-04-18 | 907 | 908 | 896 | 899 | 7,747,000 | 899 |
| 2014-04-17 | 909 | 911 | 897 | 902 | 8,820,500 | 902 |
| 2014-04-16 | 906 | 912 | 899 | 911 | 11,147,900 | 911 |
| 2014-04-15 | 905 | 909 | 897 | 902 | 12,905,400 | 902 |
| 2014-04-14 | 897 | 907 | 890 | 896 | 13,571,800 | 896 |
| 2014-04-11 | 891 | 908 | 879 | 904 | 21,984,000 | 904 |
| 2014-04-10 | 923 | 931 | 910 | 917 | 20,038,400 | 917 |
| 2014-04-09 | 917 | 917 | 900 | 908 | 15,866,000 | 908 |
| 2014-04-08 | 936 | 940 | 925 | 932 | 11,392,700 | 932 |
| 2014-04-07 | 939 | 950 | 936 | 939 | 10,773,200 | 939 |
| 2014-04-04 | 936 | 949 | 934 | 947 | 11,152,400 | 947 |
| 2014-04-03 | 937 | 947 | 935 | 939 | 12,740,400 | 939 |
| 2014-04-02 | 930 | 944 | 929 | 935 | 18,101,000 | 935 |
| 2014-04-01 | 926 | 930 | 911 | 921 | 11,402,500 | 921 |
| 2014-03-31 | 908 | 923 | 905 | 920 | 15,657,800 | 920 |
| 2014-03-28 | 890 | 902 | 884 | 900 | 10,120,200 | 900 |
| 2014-03-27 | 887 | 899 | 882 | 894 | 15,879,700 | 894 |
| 2014-03-26 | 891 | 902 | 890 | 899 | 12,880,500 | 899 |
| 2014-03-25 | 877 | 898 | 873 | 890 | 15,015,800 | 890 |
| 2014-03-24 | 872 | 889 | 861 | 882 | 18,419,700 | 882 |
| 2014-03-20 | 874 | 881 | 861 | 864 | 11,255,700 | 864 |
| 2014-03-19 | 872 | 886 | 868 | 872 | 14,149,400 | 872 |
| 2014-03-18 | 870 | 882 | 864 | 869 | 19,603,000 | 869 |
| 2014-03-17 | 842 | 856 | 842 | 850 | 9,846,000 | 850 |
| 2014-03-14 | 850 | 855 | 846 | 853 | 19,031,100 | 853 |
| 2014-03-13 | 877 | 881 | 867 | 869 | 12,635,200 | 869 |
| 2014-03-12 | 890 | 891 | 872 | 875 | 19,053,500 | 875 |
| 2014-03-11 | 893 | 897 | 890 | 893 | 9,671,900 | 893 |
| 2014-03-10 | 901 | 903 | 892 | 892 | 12,388,700 | 892 |
| 2014-03-07 | 912 | 914 | 897 | 899 | 15,954,500 | 899 |
| 2014-03-06 | 900 | 912 | 894 | 906 | 14,332,700 | 906 |
| 2014-03-05 | 905 | 915 | 902 | 902 | 7,351,500 | 902 |
| 2014-03-04 | 893 | 911 | 891 | 895 | 15,661,900 | 895 |
| 2014-03-03 | 898 | 906 | 884 | 905 | 11,225,200 | 905 |
| 2014-02-28 | 910 | 914 | 904 | 911 | 13,862,900 | 911 |
| 2014-02-27 | 914 | 927 | 906 | 914 | 9,908,500 | 914 |
| 2014-02-26 | 916 | 921 | 908 | 917 | 9,000,700 | 917 |
| 2014-02-25 | 922 | 925 | 917 | 920 | 8,208,500 | 920 |
| 2014-02-24 | 918 | 927 | 905 | 918 | 11,396,600 | 918 |
| 2014-02-21 | 917 | 929 | 912 | 919 | 16,245,100 | 919 |
| 2014-02-20 | 930 | 932 | 904 | 909 | 16,823,200 | 909 |
| 2014-02-19 | 933 | 940 | 927 | 933 | 11,085,600 | 933 |
| 2014-02-18 | 917 | 943 | 917 | 938 | 18,551,600 | 938 |
| 2014-02-17 | 908 | 926 | 901 | 919 | 19,177,700 | 919 |
| 2014-02-14 | 904 | 917 | 898 | 904 | 21,022,300 | 904 |
| 2014-02-13 | 907 | 910 | 889 | 894 | 10,610,100 | 894 |
| 2014-02-12 | 900 | 917 | 898 | 903 | 16,154,200 | 903 |
| 2014-02-10 | 896 | 902 | 885 | 885 | 7,668,200 | 885 |
| 2014-02-07 | 872 | 890 | 871 | 884 | 9,704,900 | 884 |
| 2014-02-06 | 857 | 884 | 857 | 865 | 17,116,500 | 865 |
| 2014-02-05 | 846 | 855 | 836 | 851 | 14,911,700 | 851 |
| 2014-02-04 | 855 | 857 | 824 | 832 | 24,268,100 | 832 |
| 2014-02-03 | 877 | 887 | 871 | 873 | 10,194,000 | 873 |
| 2014-01-31 | 902 | 903 | 882 | 885 | 11,199,600 | 885 |
| 2014-01-30 | 900 | 901 | 882 | 892 | 14,195,400 | 892 |
| 2014-01-29 | 910 | 918 | 903 | 914 | 10,137,900 | 914 |
| 2014-01-28 | 912 | 913 | 892 | 902 | 13,009,500 | 902 |
| 2014-01-27 | 912 | 915 | 903 | 908 | 17,888,000 | 908 |
| 2014-01-24 | 945 | 952 | 927 | 932 | 20,070,100 | 932 |
| 2014-01-23 | 960 | 961 | 926 | 934 | 22,584,600 | 934 |
| 2014-01-22 | 963 | 966 | 951 | 958 | 15,249,600 | 958 |
| 2014-01-21 | 962 | 965 | 953 | 961 | 15,144,800 | 961 |
| 2014-01-20 | 963 | 966 | 953 | 962 | 9,852,400 | 962 |
| 2014-01-17 | 950 | 962 | 945 | 958 | 11,211,900 | 958 |
| 2014-01-16 | 950 | 974 | 948 | 959 | 22,567,300 | 959 |
| 2014-01-15 | 946 | 949 | 937 | 942 | 13,774,600 | 942 |
| 2014-01-14 | 931 | 943 | 926 | 938 | 21,004,800 | 938 |
| 2014-01-10 | 932 | 943 | 930 | 942 | 23,162,800 | 942 |
| 2014-01-09 | 935 | 943 | 927 | 932 | 22,857,600 | 932 |
| 2014-01-08 | 909 | 943 | 907 | 935 | 35,795,700 | 935 |
| 2014-01-07 | 898 | 905 | 887 | 896 | 18,171,800 | 896 |
| 2014-01-06 | 890 | 902 | 890 | 898 | 26,417,600 | 898 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
