8306 (株)三菱UFJフィナンシャル・グループ 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 | 668.4 | 670.5 | 663.3 | 664.5 | 27,127,600 | 664.50 |
| 2014-12-29 | 677.4 | 678 | 663.7 | 668.3 | 32,292,700 | 668.30 |
| 2014-12-26 | 671 | 674.4 | 668.5 | 673.2 | 24,129,500 | 673.20 |
| 2014-12-25 | 675 | 675.5 | 668.4 | 670.9 | 28,497,200 | 670.90 |
| 2014-12-24 | 681 | 682 | 675 | 676.4 | 35,933,700 | 676.40 |
| 2014-12-22 | 680.9 | 682.1 | 666 | 669.8 | 43,324,200 | 669.80 |
| 2014-12-19 | 669.8 | 678 | 665 | 676.4 | 65,608,500 | 676.40 |
| 2014-12-18 | 662 | 668 | 648.4 | 648.9 | 80,224,500 | 648.90 |
| 2014-12-17 | 643.7 | 656.9 | 642.5 | 643 | 65,568,200 | 643 |
| 2014-12-16 | 657.7 | 659.7 | 648.5 | 649.1 | 66,993,500 | 649.10 |
| 2014-12-15 | 664.7 | 673.3 | 661.6 | 665.6 | 51,974,200 | 665.60 |
| 2014-12-12 | 665.2 | 683 | 665.1 | 670.9 | 97,743,600 | 670.90 |
| 2014-12-11 | 669 | 676.7 | 663.2 | 670 | 63,764,800 | 670 |
| 2014-12-10 | 690 | 692.9 | 678.3 | 680.4 | 73,030,700 | 680.40 |
| 2014-12-09 | 693 | 698.4 | 691.1 | 698.4 | 47,756,100 | 698.40 |
| 2014-12-08 | 699 | 700.3 | 692.6 | 695.4 | 53,161,700 | 695.40 |
| 2014-12-05 | 689 | 698 | 686.8 | 696.9 | 52,121,400 | 696.90 |
| 2014-12-04 | 693 | 695.9 | 688 | 689 | 60,694,800 | 689 |
| 2014-12-03 | 690 | 691.8 | 687.1 | 689.8 | 65,635,600 | 689.80 |
| 2014-12-02 | 686.7 | 690.4 | 685.3 | 688.6 | 48,912,300 | 688.60 |
| 2014-12-01 | 685.1 | 690.4 | 683.4 | 690 | 48,474,700 | 690 |
| 2014-11-28 | 672 | 686.4 | 671.1 | 686.4 | 70,543,400 | 686.40 |
| 2014-11-27 | 675.6 | 681.5 | 670.3 | 670.3 | 43,598,400 | 670.30 |
| 2014-11-26 | 682 | 683.2 | 677 | 678.7 | 42,290,800 | 678.70 |
| 2014-11-25 | 679 | 684 | 677.4 | 680.5 | 70,734,700 | 680.50 |
| 2014-11-21 | 670.3 | 672.3 | 662.3 | 671 | 54,133,800 | 671 |
| 2014-11-20 | 675 | 677.6 | 669.8 | 670.2 | 47,161,100 | 670.20 |
| 2014-11-19 | 673.4 | 678 | 668.7 | 671 | 62,535,600 | 671 |
| 2014-11-18 | 667.9 | 674.5 | 664 | 669.9 | 95,287,100 | 669.90 |
| 2014-11-17 | 665 | 671 | 657.2 | 659 | 156,920,400 | 659 |
| 2014-11-14 | 649.7 | 649.9 | 636 | 645.1 | 61,657,800 | 645.10 |
| 2014-11-13 | 634.9 | 643.2 | 633.4 | 643.2 | 52,287,900 | 643.20 |
| 2014-11-12 | 638.9 | 641.9 | 633.1 | 634.1 | 54,885,100 | 634.10 |
| 2014-11-11 | 632 | 637.3 | 629 | 634.7 | 43,494,700 | 634.70 |
| 2014-11-10 | 625 | 630.9 | 622.4 | 630.9 | 32,242,200 | 630.90 |
| 2014-11-07 | 627.5 | 632.6 | 624.5 | 628.5 | 48,137,700 | 628.50 |
| 2014-11-06 | 639 | 640 | 622 | 623.7 | 72,233,600 | 623.70 |
| 2014-11-05 | 638.5 | 639 | 629 | 636.5 | 89,837,800 | 636.50 |
| 2014-11-04 | 657 | 658 | 636.6 | 638.4 | 155,479,200 | 638.40 |
| 2014-10-31 | 614 | 636 | 609.6 | 632.2 | 114,796,500 | 632.20 |
| 2014-10-30 | 600.6 | 608 | 599.4 | 608 | 75,231,500 | 608 |
| 2014-10-29 | 596 | 601.3 | 594.3 | 599 | 43,958,600 | 599 |
| 2014-10-28 | 585.7 | 591.7 | 584.6 | 590 | 29,928,600 | 590 |
| 2014-10-27 | 586.4 | 588.7 | 582.3 | 587.1 | 25,798,100 | 587.10 |
| 2014-10-24 | 590 | 591 | 582.3 | 583.2 | 37,045,700 | 583.20 |
| 2014-10-23 | 577.4 | 584 | 571.1 | 579 | 34,472,100 | 579 |
| 2014-10-22 | 575 | 580.7 | 572.1 | 577.9 | 42,686,000 | 577.90 |
| 2014-10-21 | 576.1 | 580.9 | 563.3 | 566.8 | 45,009,900 | 566.80 |
| 2014-10-20 | 566 | 576.5 | 562.6 | 570.4 | 59,442,900 | 570.40 |
| 2014-10-17 | 559.1 | 560.7 | 546.2 | 551 | 67,991,700 | 551 |
| 2014-10-16 | 565 | 565.1 | 555.1 | 560 | 70,870,200 | 560 |
| 2014-10-15 | 582.5 | 582.5 | 572.1 | 578.6 | 43,926,800 | 578.60 |
| 2014-10-14 | 580 | 582.9 | 573.5 | 577.4 | 63,376,600 | 577.40 |
| 2014-10-10 | 586.6 | 590.2 | 585 | 589.4 | 62,870,700 | 589.40 |
| 2014-10-09 | 607.1 | 611 | 601 | 601.6 | 37,151,600 | 601.60 |
| 2014-10-08 | 602.9 | 607.5 | 600.1 | 605.6 | 43,701,100 | 605.60 |
| 2014-10-07 | 612 | 621.4 | 610 | 610 | 44,571,600 | 610 |
| 2014-10-06 | 609.1 | 621.3 | 608.9 | 613.1 | 50,798,600 | 613.10 |
| 2014-10-03 | 601 | 607.8 | 599.8 | 601.9 | 52,175,800 | 601.90 |
| 2014-10-02 | 606.4 | 609.5 | 597.6 | 599.6 | 63,286,900 | 599.60 |
| 2014-10-01 | 619.2 | 626 | 616.4 | 620 | 46,214,000 | 620 |
| 2014-09-30 | 620.3 | 621.3 | 605.5 | 620.2 | 61,737,900 | 620.20 |
| 2014-09-29 | 629 | 629 | 620.3 | 621.6 | 34,968,000 | 621.60 |
| 2014-09-26 | 621.8 | 628 | 621.5 | 625.2 | 44,623,500 | 625.20 |
| 2014-09-25 | 638 | 639.8 | 633.8 | 639.8 | 55,089,600 | 639.80 |
| 2014-09-24 | 629.6 | 631.9 | 625.3 | 630.8 | 43,660,000 | 630.80 |
| 2014-09-22 | 630.8 | 638.5 | 629 | 636.4 | 56,513,200 | 636.40 |
| 2014-09-19 | 628.5 | 633.9 | 627.5 | 629.3 | 64,888,400 | 629.30 |
| 2014-09-18 | 617.5 | 623.7 | 616.6 | 621.2 | 52,197,700 | 621.20 |
| 2014-09-17 | 613.1 | 617 | 609.5 | 609.7 | 31,643,500 | 609.70 |
| 2014-09-16 | 620 | 620 | 613.2 | 614.6 | 39,761,800 | 614.60 |
| 2014-09-12 | 618.6 | 623.9 | 617.8 | 621.9 | 70,778,700 | 621.90 |
| 2014-09-11 | 615 | 619.6 | 613.4 | 618.6 | 52,564,900 | 618.60 |
| 2014-09-10 | 602 | 610.3 | 601.9 | 609.7 | 33,700,500 | 609.70 |
| 2014-09-09 | 614.7 | 614.8 | 606 | 606 | 37,092,800 | 606 |
| 2014-09-08 | 610.1 | 611 | 606 | 610.4 | 27,039,900 | 610.40 |
| 2014-09-05 | 614.9 | 615 | 605.5 | 606.2 | 28,354,600 | 606.20 |
| 2014-09-04 | 614.9 | 615.9 | 609.4 | 611.4 | 31,371,100 | 611.40 |
| 2014-09-03 | 613 | 618.2 | 612 | 614.8 | 46,834,000 | 614.80 |
| 2014-09-02 | 600 | 609 | 599.1 | 606.7 | 42,253,300 | 606.70 |
| 2014-09-01 | 600 | 601.7 | 597.6 | 600 | 20,900,100 | 600 |
| 2014-08-29 | 594.1 | 601.5 | 593.9 | 598.2 | 37,220,200 | 598.20 |
| 2014-08-28 | 599.9 | 601.5 | 594.7 | 596.9 | 34,297,500 | 596.90 |
| 2014-08-27 | 597.2 | 603.8 | 596.2 | 598.9 | 24,634,800 | 598.90 |
| 2014-08-26 | 602.8 | 605.6 | 597 | 597.8 | 32,683,800 | 597.80 |
| 2014-08-25 | 605.3 | 607.9 | 602 | 603.9 | 21,751,100 | 603.90 |
| 2014-08-22 | 609.4 | 609.5 | 601 | 602 | 44,264,800 | 602 |
| 2014-08-21 | 591.5 | 604.6 | 591.1 | 601.8 | 55,945,200 | 601.80 |
| 2014-08-20 | 592.5 | 594.6 | 586.9 | 589.8 | 40,756,400 | 589.80 |
| 2014-08-19 | 593.6 | 594.4 | 590.4 | 590.7 | 30,211,500 | 590.70 |
| 2014-08-18 | 590.3 | 591.7 | 587.7 | 590 | 22,118,700 | 590 |
| 2014-08-15 | 591 | 591.1 | 586.3 | 588.9 | 31,883,700 | 588.90 |
| 2014-08-14 | 595 | 595.7 | 590 | 593.1 | 26,667,500 | 593.10 |
| 2014-08-13 | 585.8 | 594.5 | 585.1 | 592 | 25,528,100 | 592 |
| 2014-08-12 | 587.2 | 593.8 | 587 | 589.2 | 31,682,100 | 589.20 |
| 2014-08-11 | 582 | 585.8 | 579.4 | 582.9 | 38,933,200 | 582.90 |
| 2014-08-08 | 583.6 | 584.9 | 571 | 572.7 | 77,738,100 | 572.70 |
| 2014-08-07 | 589 | 592.2 | 580.2 | 592.1 | 53,359,600 | 592.10 |
| 2014-08-06 | 598.2 | 598.6 | 586 | 589.3 | 52,865,700 | 589.30 |
| 2014-08-05 | 605.5 | 609.1 | 599.1 | 600.6 | 39,145,500 | 600.60 |
| 2014-08-04 | 613.9 | 614.9 | 605 | 605.4 | 49,345,600 | 605.40 |
| 2014-08-01 | 611.3 | 622.3 | 608.1 | 618.3 | 53,906,300 | 618.30 |
| 2014-07-31 | 620 | 624.4 | 615.4 | 615.6 | 70,732,100 | 615.60 |
| 2014-07-30 | 603 | 613.4 | 603 | 610 | 43,915,600 | 610 |
| 2014-07-29 | 606 | 607.2 | 602.6 | 604.8 | 31,474,000 | 604.80 |
| 2014-07-28 | 592.8 | 608.3 | 592.7 | 606.8 | 55,942,600 | 606.80 |
| 2014-07-25 | 588.1 | 598.5 | 588.1 | 595.4 | 50,118,100 | 595.40 |
| 2014-07-24 | 591 | 595.4 | 590 | 593.6 | 45,609,700 | 593.60 |
| 2014-07-23 | 595 | 596.9 | 592.1 | 593.5 | 30,756,100 | 593.50 |
| 2014-07-22 | 596 | 597.8 | 592 | 594.4 | 45,462,100 | 594.40 |
| 2014-07-18 | 598 | 599 | 595 | 598 | 38,874,300 | 598 |
| 2014-07-17 | 608 | 610 | 601 | 604 | 37,089,400 | 604 |
| 2014-07-16 | 605 | 612 | 602 | 605 | 48,247,300 | 605 |
| 2014-07-15 | 604 | 612 | 603 | 606 | 69,409,800 | 606 |
| 2014-07-14 | 599 | 602 | 594 | 600 | 63,229,600 | 600 |
| 2014-07-11 | 597 | 600 | 593 | 599 | 79,811,600 | 599 |
| 2014-07-10 | 615 | 616 | 601 | 605 | 80,247,400 | 605 |
| 2014-07-09 | 617 | 621 | 614 | 616 | 56,667,300 | 616 |
| 2014-07-08 | 622 | 628 | 618 | 625 | 56,211,400 | 625 |
| 2014-07-07 | 627 | 630 | 624 | 625 | 28,875,800 | 625 |
| 2014-07-04 | 635 | 636 | 628 | 630 | 38,772,000 | 630 |
| 2014-07-03 | 637 | 637 | 627 | 629 | 45,314,300 | 629 |
| 2014-07-02 | 636 | 638 | 632 | 635 | 47,267,300 | 635 |
| 2014-07-01 | 623 | 632 | 620 | 629 | 73,533,200 | 629 |
| 2014-06-30 | 617 | 622 | 613 | 621 | 48,465,200 | 621 |
| 2014-06-27 | 622 | 625 | 613 | 618 | 49,386,900 | 618 |
| 2014-06-26 | 625 | 628 | 622 | 622 | 48,707,200 | 622 |
| 2014-06-25 | 625 | 629 | 622 | 622 | 44,496,300 | 622 |
| 2014-06-24 | 628 | 631 | 623 | 628 | 57,631,900 | 628 |
| 2014-06-23 | 640 | 641 | 632 | 634 | 44,958,200 | 634 |
| 2014-06-20 | 640 | 642 | 631 | 638 | 82,139,800 | 638 |
| 2014-06-19 | 621 | 635 | 618 | 634 | 87,460,600 | 634 |
| 2014-06-18 | 612 | 621 | 611 | 619 | 72,163,400 | 619 |
| 2014-06-17 | 613 | 617 | 606 | 609 | 56,346,200 | 609 |
| 2014-06-16 | 617 | 622 | 611 | 614 | 52,951,300 | 614 |
| 2014-06-13 | 611 | 620 | 609 | 618 | 85,403,000 | 618 |
| 2014-06-12 | 607 | 620 | 607 | 617 | 108,618,600 | 617 |
| 2014-06-11 | 605 | 611 | 603 | 611 | 56,660,300 | 611 |
| 2014-06-10 | 602 | 608 | 600 | 602 | 81,933,700 | 602 |
| 2014-06-09 | 604 | 605 | 594 | 595 | 44,736,300 | 595 |
| 2014-06-06 | 598 | 602 | 598 | 600 | 49,870,800 | 600 |
| 2014-06-05 | 597 | 599 | 594 | 595 | 40,685,900 | 595 |
| 2014-06-04 | 600 | 601 | 593 | 597 | 52,645,200 | 597 |
| 2014-06-03 | 590 | 598 | 586 | 595 | 93,064,600 | 595 |
| 2014-06-02 | 578 | 585 | 578 | 583 | 47,433,400 | 583 |
| 2014-05-30 | 579 | 582 | 573 | 573 | 58,977,300 | 573 |
| 2014-05-29 | 571 | 579 | 570 | 577 | 44,924,400 | 577 |
| 2014-05-28 | 580 | 582 | 572 | 573 | 62,292,600 | 573 |
| 2014-05-27 | 580 | 586 | 576 | 577 | 49,480,600 | 577 |
| 2014-05-26 | 583 | 586 | 578 | 579 | 55,743,500 | 579 |
| 2014-05-23 | 561 | 575 | 560 | 570 | 84,342,200 | 570 |
| 2014-05-22 | 553 | 564 | 548 | 557 | 89,294,700 | 557 |
| 2014-05-21 | 543 | 553 | 542 | 549 | 64,135,600 | 549 |
| 2014-05-20 | 553 | 555 | 545 | 547 | 54,765,400 | 547 |
| 2014-05-19 | 560 | 561 | 549 | 553 | 69,144,100 | 553 |
| 2014-05-16 | 566 | 568 | 556 | 563 | 87,958,500 | 563 |
| 2014-05-15 | 578 | 580 | 566 | 580 | 68,761,800 | 580 |
| 2014-05-14 | 576 | 577 | 568 | 574 | 55,430,400 | 574 |
| 2014-05-13 | 574 | 580 | 573 | 578 | 59,444,700 | 578 |
| 2014-05-12 | 561 | 570 | 560 | 563 | 41,067,300 | 563 |
| 2014-05-09 | 552 | 566 | 552 | 561 | 49,685,100 | 561 |
| 2014-05-08 | 551 | 562 | 550 | 557 | 61,204,200 | 557 |
| 2014-05-07 | 559 | 560 | 546 | 548 | 83,885,000 | 548 |
| 2014-05-02 | 553 | 567 | 553 | 566 | 63,747,100 | 566 |
| 2014-05-01 | 547 | 557 | 544 | 554 | 82,723,000 | 554 |
| 2014-04-30 | 550 | 550 | 541 | 542 | 48,338,500 | 542 |
| 2014-04-28 | 543 | 545 | 538 | 543 | 44,388,800 | 543 |
| 2014-04-25 | 555 | 558 | 549 | 550 | 53,667,800 | 550 |
| 2014-04-24 | 560 | 562 | 552 | 554 | 44,389,600 | 554 |
| 2014-04-23 | 554 | 562 | 554 | 562 | 46,914,700 | 562 |
| 2014-04-22 | 563 | 563 | 547 | 548 | 45,469,800 | 548 |
| 2014-04-21 | 569 | 572 | 560 | 561 | 43,982,100 | 561 |
| 2014-04-18 | 573 | 573 | 562 | 566 | 40,597,700 | 566 |
| 2014-04-17 | 566 | 570 | 559 | 565 | 69,249,400 | 565 |
| 2014-04-16 | 552 | 569 | 550 | 566 | 80,695,200 | 566 |
| 2014-04-15 | 544 | 552 | 542 | 546 | 64,244,800 | 546 |
| 2014-04-14 | 530 | 546 | 529 | 537 | 76,080,000 | 537 |
| 2014-04-11 | 525 | 541 | 523 | 530 | 105,070,500 | 530 |
| 2014-04-10 | 551 | 553 | 541 | 542 | 54,149,600 | 542 |
| 2014-04-09 | 548 | 552 | 535 | 542 | 87,499,000 | 542 |
| 2014-04-08 | 560 | 565 | 555 | 558 | 58,639,900 | 558 |
| 2014-04-07 | 575 | 577 | 569 | 569 | 51,433,800 | 569 |
| 2014-04-04 | 578 | 582 | 576 | 582 | 36,496,200 | 582 |
| 2014-04-03 | 581 | 586 | 578 | 580 | 55,696,800 | 580 |
| 2014-04-02 | 574 | 587 | 573 | 579 | 99,487,400 | 579 |
| 2014-04-01 | 575 | 575 | 566 | 568 | 64,018,600 | 568 |
| 2014-03-31 | 562 | 569 | 559 | 567 | 94,141,800 | 567 |
| 2014-03-28 | 541 | 558 | 540 | 555 | 78,938,900 | 555 |
| 2014-03-27 | 536 | 543 | 526 | 541 | 91,279,900 | 541 |
| 2014-03-26 | 544 | 548 | 535 | 543 | 104,157,400 | 543 |
| 2014-03-25 | 529 | 541 | 519 | 541 | 140,472,000 | 541 |
| 2014-03-24 | 547 | 552 | 531 | 537 | 138,036,800 | 537 |
| 2014-03-20 | 560 | 567 | 545 | 546 | 110,196,700 | 546 |
| 2014-03-19 | 562 | 573 | 556 | 559 | 88,854,200 | 559 |
| 2014-03-18 | 569 | 572 | 558 | 559 | 63,309,600 | 559 |
| 2014-03-17 | 559 | 564 | 553 | 561 | 68,879,400 | 561 |
| 2014-03-14 | 567 | 570 | 560 | 561 | 140,151,300 | 561 |
| 2014-03-13 | 585 | 588 | 582 | 582 | 36,375,700 | 582 |
| 2014-03-12 | 594 | 595 | 585 | 587 | 56,775,900 | 587 |
| 2014-03-11 | 600 | 606 | 598 | 600 | 46,921,400 | 600 |
| 2014-03-10 | 599 | 604 | 596 | 599 | 45,311,900 | 599 |
| 2014-03-07 | 609 | 610 | 599 | 602 | 68,191,300 | 602 |
| 2014-03-06 | 587 | 604 | 587 | 602 | 78,039,600 | 602 |
| 2014-03-05 | 592 | 596 | 586 | 586 | 59,391,000 | 586 |
| 2014-03-04 | 582 | 591 | 580 | 586 | 59,123,900 | 586 |
| 2014-03-03 | 579 | 590 | 573 | 588 | 76,073,800 | 588 |
| 2014-02-28 | 594 | 597 | 585 | 587 | 73,923,700 | 587 |
| 2014-02-27 | 603 | 606 | 595 | 596 | 69,692,800 | 596 |
| 2014-02-26 | 608 | 612 | 605 | 606 | 53,187,000 | 606 |
| 2014-02-25 | 607 | 617 | 605 | 615 | 63,876,100 | 615 |
| 2014-02-24 | 609 | 617 | 598 | 603 | 68,046,200 | 603 |
| 2014-02-21 | 608 | 613 | 603 | 611 | 56,734,000 | 611 |
| 2014-02-20 | 618 | 619 | 601 | 603 | 69,119,300 | 603 |
| 2014-02-19 | 621 | 626 | 616 | 621 | 66,249,500 | 621 |
| 2014-02-18 | 600 | 632 | 599 | 626 | 125,513,200 | 626 |
| 2014-02-17 | 592 | 597 | 581 | 596 | 53,332,300 | 596 |
| 2014-02-14 | 604 | 608 | 588 | 591 | 66,310,800 | 591 |
| 2014-02-13 | 613 | 615 | 602 | 604 | 43,324,900 | 604 |
| 2014-02-12 | 617 | 621 | 610 | 611 | 57,503,600 | 611 |
| 2014-02-10 | 610 | 611 | 599 | 604 | 53,730,300 | 604 |
| 2014-02-07 | 598 | 604 | 591 | 602 | 67,658,500 | 602 |
| 2014-02-06 | 591 | 593 | 586 | 587 | 48,956,200 | 587 |
| 2014-02-05 | 595 | 598 | 584 | 593 | 89,639,000 | 593 |
| 2014-02-04 | 587 | 599 | 583 | 584 | 133,303,600 | 584 |
| 2014-02-03 | 623 | 627 | 604 | 607 | 80,280,800 | 607 |
| 2014-01-31 | 639 | 640 | 623 | 623 | 61,488,700 | 623 |
| 2014-01-30 | 638 | 640 | 625 | 630 | 119,236,400 | 630 |
| 2014-01-29 | 642 | 654 | 641 | 652 | 59,368,200 | 652 |
| 2014-01-28 | 641 | 642 | 635 | 635 | 67,536,800 | 635 |
| 2014-01-27 | 640 | 643 | 635 | 637 | 97,730,600 | 637 |
| 2014-01-24 | 664 | 666 | 659 | 660 | 88,354,100 | 660 |
| 2014-01-23 | 682 | 690 | 673 | 673 | 92,907,600 | 673 |
| 2014-01-22 | 673 | 683 | 672 | 679 | 71,840,700 | 679 |
| 2014-01-21 | 676 | 679 | 671 | 671 | 39,174,700 | 671 |
| 2014-01-20 | 683 | 684 | 675 | 676 | 36,161,400 | 676 |
| 2014-01-17 | 676 | 682 | 673 | 679 | 44,796,600 | 679 |
| 2014-01-16 | 682 | 684 | 673 | 673 | 56,814,100 | 673 |
| 2014-01-15 | 675 | 679 | 670 | 675 | 68,406,900 | 675 |
| 2014-01-14 | 668 | 671 | 665 | 667 | 86,418,200 | 667 |
| 2014-01-10 | 681 | 689 | 679 | 686 | 73,362,300 | 686 |
| 2014-01-09 | 690 | 691 | 678 | 681 | 81,207,800 | 681 |
| 2014-01-08 | 682 | 692 | 677 | 692 | 74,365,900 | 692 |
| 2014-01-07 | 681 | 685 | 674 | 677 | 66,256,600 | 677 |
| 2014-01-06 | 689 | 697 | 678 | 686 | 110,446,400 | 686 |
分割・併合履歴 ： [2007-10-01]1株→1000株
