9201 日本航空(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 | 3,595 | 3,620 | 3,560 | 3,600 | 1,464,100 | 3,600 |
| 2014-12-29 | 3,640 | 3,645 | 3,550 | 3,575 | 1,852,300 | 3,575 |
| 2014-12-26 | 3,575 | 3,610 | 3,535 | 3,600 | 1,683,500 | 3,600 |
| 2014-12-25 | 3,595 | 3,615 | 3,465 | 3,570 | 5,718,200 | 3,570 |
| 2014-12-24 | 3,710 | 3,725 | 3,650 | 3,720 | 2,109,400 | 3,720 |
| 2014-12-22 | 3,715 | 3,735 | 3,650 | 3,670 | 2,235,200 | 3,670 |
| 2014-12-19 | 3,815 | 3,840 | 3,680 | 3,735 | 2,507,500 | 3,735 |
| 2014-12-18 | 3,670 | 3,715 | 3,655 | 3,715 | 2,440,800 | 3,715 |
| 2014-12-17 | 3,700 | 3,760 | 3,595 | 3,600 | 3,055,300 | 3,600 |
| 2014-12-16 | 3,690 | 3,740 | 3,580 | 3,710 | 3,215,400 | 3,710 |
| 2014-12-15 | 3,770 | 3,815 | 3,735 | 3,755 | 2,605,800 | 3,755 |
| 2014-12-12 | 3,845 | 3,940 | 3,825 | 3,885 | 3,433,600 | 3,885 |
| 2014-12-11 | 3,700 | 3,850 | 3,670 | 3,840 | 3,842,900 | 3,840 |
| 2014-12-10 | 3,750 | 3,780 | 3,705 | 3,720 | 2,720,700 | 3,720 |
| 2014-12-09 | 3,800 | 3,850 | 3,785 | 3,820 | 2,527,500 | 3,820 |
| 2014-12-08 | 3,825 | 3,855 | 3,790 | 3,815 | 1,758,900 | 3,815 |
| 2014-12-05 | 3,910 | 3,945 | 3,810 | 3,825 | 3,028,200 | 3,825 |
| 2014-12-04 | 3,800 | 3,885 | 3,785 | 3,870 | 3,263,800 | 3,870 |
| 2014-12-03 | 3,775 | 3,775 | 3,670 | 3,755 | 4,510,500 | 3,755 |
| 2014-12-02 | 3,550 | 3,665 | 3,500 | 3,635 | 3,769,300 | 3,635 |
| 2014-12-01 | 3,740 | 3,740 | 3,580 | 3,635 | 6,475,900 | 3,635 |
| 2014-11-28 | 3,410 | 3,550 | 3,410 | 3,490 | 5,498,200 | 3,490 |
| 2014-11-27 | 3,335 | 3,350 | 3,285 | 3,315 | 2,265,700 | 3,315 |
| 2014-11-26 | 3,320 | 3,360 | 3,310 | 3,335 | 1,365,800 | 3,335 |
| 2014-11-25 | 3,355 | 3,360 | 3,325 | 3,335 | 2,132,300 | 3,335 |
| 2014-11-21 | 3,320 | 3,350 | 3,275 | 3,320 | 3,784,500 | 3,320 |
| 2014-11-20 | 3,315 | 3,315 | 3,250 | 3,285 | 1,508,200 | 3,285 |
| 2014-11-19 | 3,325 | 3,330 | 3,270 | 3,290 | 2,040,400 | 3,290 |
| 2014-11-18 | 3,280 | 3,300 | 3,225 | 3,265 | 1,612,700 | 3,265 |
| 2014-11-17 | 3,245 | 3,260 | 3,190 | 3,190 | 1,788,100 | 3,190 |
| 2014-11-14 | 3,270 | 3,280 | 3,230 | 3,270 | 2,075,100 | 3,270 |
| 2014-11-13 | 3,250 | 3,265 | 3,210 | 3,240 | 2,328,700 | 3,240 |
| 2014-11-12 | 3,270 | 3,335 | 3,245 | 3,265 | 4,192,300 | 3,265 |
| 2014-11-11 | 3,115 | 3,180 | 3,100 | 3,180 | 2,341,800 | 3,180 |
| 2014-11-10 | 3,060 | 3,105 | 3,030 | 3,095 | 1,061,200 | 3,095 |
| 2014-11-07 | 3,115 | 3,140 | 3,070 | 3,075 | 2,087,700 | 3,075 |
| 2014-11-06 | 3,120 | 3,160 | 3,080 | 3,090 | 3,626,200 | 3,090 |
| 2014-11-05 | 3,005 | 3,125 | 3,000 | 3,115 | 4,827,000 | 3,115 |
| 2014-11-04 | 3,050 | 3,100 | 2,959 | 2,972 | 5,279,400 | 2,972 |
| 2014-10-31 | 3,015 | 3,050 | 2,971 | 2,988 | 4,097,700 | 2,988 |
| 2014-10-30 | 2,986 | 3,015 | 2,972 | 3,015 | 3,984,300 | 3,015 |
| 2014-10-29 | 2,980 | 3,010 | 2,970 | 2,997 | 2,366,100 | 2,997 |
| 2014-10-28 | 2,912 | 2,957 | 2,902 | 2,954 | 1,530,300 | 2,954 |
| 2014-10-27 | 2,900 | 2,953 | 2,861 | 2,948 | 2,591,200 | 2,948 |
| 2014-10-24 | 2,916 | 2,927 | 2,790 | 2,878 | 2,979,800 | 2,878 |
| 2014-10-23 | 2,850 | 2,897 | 2,801 | 2,894 | 1,800,500 | 2,894 |
| 2014-10-22 | 2,805 | 2,871 | 2,785 | 2,869 | 2,209,600 | 2,869 |
| 2014-10-21 | 2,794 | 2,794 | 2,736 | 2,748 | 1,808,800 | 2,748 |
| 2014-10-20 | 2,750 | 2,758 | 2,719 | 2,750 | 2,437,900 | 2,750 |
| 2014-10-17 | 2,716 | 2,744 | 2,654 | 2,659 | 3,083,400 | 2,659 |
| 2014-10-16 | 2,732 | 2,798 | 2,691 | 2,697 | 2,300,100 | 2,697 |
| 2014-10-15 | 2,752 | 2,828 | 2,742 | 2,818 | 3,152,100 | 2,818 |
| 2014-10-14 | 2,733 | 2,748 | 2,650 | 2,652 | 3,077,900 | 2,652 |
| 2014-10-10 | 2,800 | 2,832 | 2,790 | 2,805 | 2,189,200 | 2,805 |
| 2014-10-09 | 2,912 | 2,924 | 2,829 | 2,845 | 2,273,100 | 2,845 |
| 2014-10-08 | 2,881 | 2,896 | 2,843 | 2,857 | 2,228,300 | 2,857 |
| 2014-10-07 | 2,922 | 2,942 | 2,901 | 2,925 | 1,449,000 | 2,925 |
| 2014-10-06 | 2,884 | 2,907 | 2,857 | 2,894 | 1,385,400 | 2,894 |
| 2014-10-03 | 2,840 | 2,859 | 2,805 | 2,837 | 1,892,500 | 2,837 |
| 2014-10-02 | 2,910 | 2,911 | 2,813 | 2,825 | 2,922,400 | 2,825 |
| 2014-10-01 | 2,989 | 2,989 | 2,950 | 2,960 | 1,945,800 | 2,960 |
| 2014-09-30 | 3,020 | 3,065 | 3,000 | 3,000 | 2,090,800 | 3,000 |
| 2014-09-29 | 2,976 | 3,035 | 2,937 | 3,020 | 2,833,400 | 3,020 |
| 2014-09-26 | 2,950 | 2,968 | 2,936 | 2,968 | 2,384,800 | 2,968 |
| 2014-09-25 | 5,860 | 5,920 | 5,840 | 5,920 | 2,042,700 | 2,960 |
| 2014-09-24 | 5,860 | 5,900 | 5,840 | 5,890 | 1,033,800 | 2,945 |
| 2014-09-22 | 5,880 | 5,920 | 5,860 | 5,880 | 772,400 | 2,940 |
| 2014-09-19 | 5,800 | 5,820 | 5,760 | 5,810 | 1,110,700 | 2,905 |
| 2014-09-18 | 5,890 | 5,890 | 5,820 | 5,830 | 1,096,300 | 2,915 |
| 2014-09-17 | 5,950 | 5,950 | 5,870 | 5,900 | 671,600 | 2,950 |
| 2014-09-16 | 5,900 | 5,960 | 5,880 | 5,940 | 909,400 | 2,970 |
| 2014-09-12 | 5,880 | 5,890 | 5,850 | 5,860 | 788,400 | 2,930 |
| 2014-09-11 | 5,990 | 5,990 | 5,900 | 5,920 | 788,000 | 2,960 |
| 2014-09-10 | 5,900 | 5,990 | 5,900 | 5,980 | 603,000 | 2,990 |
| 2014-09-09 | 5,930 | 5,950 | 5,910 | 5,950 | 664,100 | 2,975 |
| 2014-09-08 | 5,930 | 5,940 | 5,860 | 5,870 | 923,800 | 2,935 |
| 2014-09-05 | 5,960 | 5,960 | 5,890 | 5,930 | 615,000 | 2,965 |
| 2014-09-04 | 5,970 | 5,990 | 5,940 | 5,980 | 757,300 | 2,990 |
| 2014-09-03 | 5,990 | 5,990 | 5,950 | 5,970 | 627,600 | 2,985 |
| 2014-09-02 | 5,930 | 5,960 | 5,910 | 5,940 | 762,400 | 2,970 |
| 2014-09-01 | 5,850 | 5,940 | 5,830 | 5,930 | 734,100 | 2,965 |
| 2014-08-29 | 5,840 | 5,870 | 5,810 | 5,850 | 715,400 | 2,925 |
| 2014-08-28 | 5,790 | 5,870 | 5,790 | 5,860 | 459,600 | 2,930 |
| 2014-08-27 | 5,790 | 5,830 | 5,780 | 5,820 | 429,800 | 2,910 |
| 2014-08-26 | 5,860 | 5,880 | 5,810 | 5,810 | 606,300 | 2,905 |
| 2014-08-25 | 5,800 | 5,860 | 5,780 | 5,850 | 396,100 | 2,925 |
| 2014-08-22 | 5,830 | 5,840 | 5,780 | 5,790 | 545,800 | 2,895 |
| 2014-08-21 | 5,850 | 5,850 | 5,790 | 5,800 | 776,100 | 2,900 |
| 2014-08-20 | 5,890 | 5,890 | 5,820 | 5,840 | 715,600 | 2,920 |
| 2014-08-19 | 5,870 | 5,880 | 5,790 | 5,820 | 541,900 | 2,910 |
| 2014-08-18 | 5,810 | 5,840 | 5,760 | 5,840 | 563,600 | 2,920 |
| 2014-08-15 | 5,810 | 5,830 | 5,760 | 5,810 | 842,100 | 2,905 |
| 2014-08-14 | 5,710 | 5,850 | 5,640 | 5,780 | 1,508,100 | 2,890 |
| 2014-08-13 | 5,590 | 5,680 | 5,560 | 5,610 | 1,316,000 | 2,805 |
| 2014-08-12 | 5,540 | 5,580 | 5,520 | 5,550 | 485,300 | 2,775 |
| 2014-08-11 | 5,530 | 5,550 | 5,450 | 5,520 | 529,400 | 2,760 |
| 2014-08-08 | 5,490 | 5,540 | 5,430 | 5,470 | 1,282,100 | 2,735 |
| 2014-08-07 | 5,480 | 5,510 | 5,420 | 5,480 | 878,200 | 2,740 |
| 2014-08-06 | 5,510 | 5,530 | 5,440 | 5,470 | 961,600 | 2,735 |
| 2014-08-05 | 5,610 | 5,630 | 5,510 | 5,510 | 1,667,600 | 2,755 |
| 2014-08-04 | 5,700 | 5,730 | 5,680 | 5,700 | 1,031,800 | 2,850 |
| 2014-08-01 | 5,680 | 5,780 | 5,670 | 5,730 | 1,227,700 | 2,865 |
| 2014-07-31 | 5,700 | 5,780 | 5,700 | 5,730 | 742,500 | 2,865 |
| 2014-07-30 | 5,800 | 5,810 | 5,670 | 5,710 | 1,726,400 | 2,855 |
| 2014-07-29 | 5,920 | 5,950 | 5,900 | 5,920 | 638,200 | 2,960 |
| 2014-07-28 | 5,950 | 5,980 | 5,920 | 5,940 | 794,600 | 2,970 |
| 2014-07-25 | 6,000 | 6,030 | 5,960 | 5,980 | 1,111,200 | 2,990 |
| 2014-07-24 | 6,000 | 6,080 | 6,000 | 6,050 | 828,400 | 3,025 |
| 2014-07-23 | 6,020 | 6,030 | 5,970 | 5,990 | 705,700 | 2,995 |
| 2014-07-22 | 6,040 | 6,110 | 5,960 | 6,000 | 931,900 | 3,000 |
| 2014-07-18 | 5,890 | 5,970 | 5,880 | 5,940 | 556,700 | 2,970 |
| 2014-07-17 | 5,950 | 5,990 | 5,940 | 5,980 | 581,700 | 2,990 |
| 2014-07-16 | 5,880 | 5,970 | 5,870 | 5,930 | 557,000 | 2,965 |
| 2014-07-15 | 5,990 | 6,020 | 5,920 | 5,960 | 982,800 | 2,980 |
| 2014-07-14 | 5,920 | 5,980 | 5,910 | 5,970 | 1,168,700 | 2,985 |
| 2014-07-11 | 5,830 | 5,920 | 5,810 | 5,910 | 1,784,400 | 2,955 |
| 2014-07-10 | 5,840 | 5,940 | 5,810 | 5,820 | 1,520,000 | 2,910 |
| 2014-07-09 | 5,700 | 5,840 | 5,690 | 5,790 | 1,199,800 | 2,895 |
| 2014-07-08 | 5,740 | 5,760 | 5,690 | 5,740 | 1,095,600 | 2,870 |
| 2014-07-07 | 5,670 | 5,760 | 5,660 | 5,690 | 710,400 | 2,845 |
| 2014-07-04 | 5,660 | 5,730 | 5,620 | 5,710 | 797,500 | 2,855 |
| 2014-07-03 | 5,610 | 5,630 | 5,590 | 5,600 | 371,100 | 2,800 |
| 2014-07-02 | 5,590 | 5,620 | 5,540 | 5,610 | 513,500 | 2,805 |
| 2014-07-01 | 5,590 | 5,620 | 5,560 | 5,590 | 785,600 | 2,795 |
| 2014-06-30 | 5,550 | 5,610 | 5,520 | 5,600 | 1,008,300 | 2,800 |
| 2014-06-27 | 5,500 | 5,560 | 5,460 | 5,540 | 834,400 | 2,770 |
| 2014-06-26 | 5,530 | 5,570 | 5,490 | 5,520 | 691,100 | 2,760 |
| 2014-06-25 | 5,480 | 5,550 | 5,470 | 5,510 | 964,900 | 2,755 |
| 2014-06-24 | 5,470 | 5,500 | 5,440 | 5,480 | 642,000 | 2,740 |
| 2014-06-23 | 5,440 | 5,500 | 5,430 | 5,490 | 707,000 | 2,745 |
| 2014-06-20 | 5,340 | 5,450 | 5,340 | 5,420 | 2,151,000 | 2,710 |
| 2014-06-19 | 5,330 | 5,390 | 5,320 | 5,390 | 772,800 | 2,695 |
| 2014-06-18 | 5,320 | 5,330 | 5,290 | 5,330 | 515,900 | 2,665 |
| 2014-06-17 | 5,250 | 5,270 | 5,220 | 5,260 | 739,400 | 2,630 |
| 2014-06-16 | 5,280 | 5,320 | 5,260 | 5,280 | 951,700 | 2,640 |
| 2014-06-13 | 5,470 | 5,470 | 5,270 | 5,280 | 1,659,700 | 2,640 |
| 2014-06-12 | 5,410 | 5,450 | 5,370 | 5,440 | 876,000 | 2,720 |
| 2014-06-11 | 5,420 | 5,490 | 5,420 | 5,480 | 517,500 | 2,740 |
| 2014-06-10 | 5,470 | 5,470 | 5,400 | 5,420 | 538,800 | 2,710 |
| 2014-06-09 | 5,490 | 5,490 | 5,430 | 5,460 | 534,900 | 2,730 |
| 2014-06-06 | 5,410 | 5,460 | 5,380 | 5,420 | 751,100 | 2,710 |
| 2014-06-05 | 5,340 | 5,420 | 5,310 | 5,400 | 1,110,500 | 2,700 |
| 2014-06-04 | 5,280 | 5,330 | 5,260 | 5,320 | 915,600 | 2,660 |
| 2014-06-03 | 5,360 | 5,360 | 5,250 | 5,260 | 870,900 | 2,630 |
| 2014-06-02 | 5,350 | 5,370 | 5,300 | 5,320 | 697,200 | 2,660 |
| 2014-05-30 | 5,340 | 5,340 | 5,290 | 5,310 | 788,800 | 2,655 |
| 2014-05-29 | 5,340 | 5,350 | 5,280 | 5,340 | 522,100 | 2,670 |
| 2014-05-28 | 5,340 | 5,370 | 5,300 | 5,310 | 910,100 | 2,655 |
| 2014-05-27 | 5,300 | 5,330 | 5,280 | 5,280 | 354,000 | 2,640 |
| 2014-05-26 | 5,300 | 5,310 | 5,240 | 5,300 | 541,900 | 2,650 |
| 2014-05-23 | 5,330 | 5,340 | 5,270 | 5,280 | 671,100 | 2,640 |
| 2014-05-22 | 5,300 | 5,320 | 5,270 | 5,320 | 1,167,600 | 2,660 |
| 2014-05-21 | 5,170 | 5,280 | 5,170 | 5,250 | 1,225,500 | 2,625 |
| 2014-05-20 | 5,130 | 5,220 | 5,110 | 5,190 | 1,266,500 | 2,595 |
| 2014-05-19 | 5,100 | 5,170 | 5,100 | 5,120 | 760,400 | 2,560 |
| 2014-05-16 | 5,100 | 5,140 | 5,090 | 5,110 | 575,500 | 2,555 |
| 2014-05-15 | 5,150 | 5,190 | 5,130 | 5,170 | 760,200 | 2,585 |
| 2014-05-14 | 5,160 | 5,200 | 5,150 | 5,200 | 488,700 | 2,600 |
| 2014-05-13 | 5,170 | 5,180 | 5,130 | 5,170 | 458,700 | 2,585 |
| 2014-05-12 | 5,170 | 5,190 | 5,110 | 5,110 | 555,100 | 2,555 |
| 2014-05-09 | 5,230 | 5,290 | 5,170 | 5,180 | 994,000 | 2,590 |
| 2014-05-08 | 5,250 | 5,260 | 5,200 | 5,230 | 961,100 | 2,615 |
| 2014-05-07 | 5,240 | 5,300 | 5,210 | 5,220 | 1,195,900 | 2,610 |
| 2014-05-02 | 5,290 | 5,310 | 5,210 | 5,230 | 974,300 | 2,615 |
| 2014-05-01 | 5,200 | 5,320 | 5,150 | 5,320 | 1,625,200 | 2,660 |
| 2014-04-30 | 5,250 | 5,300 | 5,220 | 5,290 | 1,276,800 | 2,645 |
| 2014-04-28 | 5,190 | 5,220 | 5,170 | 5,220 | 448,100 | 2,610 |
| 2014-04-25 | 5,180 | 5,220 | 5,160 | 5,200 | 534,500 | 2,600 |
| 2014-04-24 | 5,180 | 5,210 | 5,140 | 5,180 | 1,276,300 | 2,590 |
| 2014-04-23 | 5,110 | 5,180 | 5,090 | 5,180 | 1,193,800 | 2,590 |
| 2014-04-22 | 5,100 | 5,110 | 5,070 | 5,090 | 522,700 | 2,545 |
| 2014-04-21 | 5,080 | 5,110 | 5,060 | 5,110 | 731,300 | 2,555 |
| 2014-04-18 | 5,040 | 5,080 | 5,020 | 5,080 | 598,200 | 2,540 |
| 2014-04-17 | 5,010 | 5,060 | 4,975 | 5,030 | 1,024,800 | 2,515 |
| 2014-04-16 | 4,980 | 5,000 | 4,950 | 5,000 | 472,900 | 2,500 |
| 2014-04-15 | 5,010 | 5,020 | 4,930 | 4,950 | 744,400 | 2,475 |
| 2014-04-14 | 4,975 | 4,995 | 4,915 | 4,915 | 862,500 | 2,457.50 |
| 2014-04-11 | 4,950 | 5,010 | 4,925 | 4,990 | 1,223,800 | 2,495 |
| 2014-04-10 | 5,070 | 5,070 | 5,000 | 5,000 | 749,200 | 2,500 |
| 2014-04-09 | 4,955 | 4,995 | 4,920 | 4,940 | 1,685,600 | 2,470 |
| 2014-04-08 | 5,080 | 5,100 | 5,010 | 5,030 | 1,208,900 | 2,515 |
| 2014-04-07 | 5,130 | 5,140 | 5,080 | 5,120 | 837,400 | 2,560 |
| 2014-04-04 | 5,120 | 5,160 | 5,110 | 5,160 | 781,700 | 2,580 |
| 2014-04-03 | 5,110 | 5,120 | 5,070 | 5,110 | 1,212,600 | 2,555 |
| 2014-04-02 | 5,140 | 5,150 | 5,060 | 5,100 | 1,049,100 | 2,550 |
| 2014-04-01 | 5,170 | 5,190 | 5,100 | 5,160 | 1,875,300 | 2,580 |
| 2014-03-31 | 5,100 | 5,160 | 5,010 | 5,080 | 2,035,300 | 2,540 |
| 2014-03-28 | 4,860 | 5,000 | 4,830 | 4,995 | 2,494,300 | 2,497.50 |
| 2014-03-27 | 4,570 | 4,820 | 4,555 | 4,805 | 2,683,400 | 2,402.50 |
| 2014-03-26 | 4,685 | 4,725 | 4,675 | 4,720 | 2,980,500 | 2,360 |
| 2014-03-25 | 4,620 | 4,730 | 4,565 | 4,680 | 2,877,300 | 2,340 |
| 2014-03-24 | 4,830 | 4,870 | 4,680 | 4,760 | 2,509,900 | 2,380 |
| 2014-03-20 | 4,925 | 4,930 | 4,815 | 4,845 | 1,929,700 | 2,422.50 |
| 2014-03-19 | 4,950 | 4,980 | 4,915 | 4,925 | 1,135,700 | 2,462.50 |
| 2014-03-18 | 4,990 | 4,990 | 4,925 | 4,930 | 1,058,600 | 2,465 |
| 2014-03-17 | 4,980 | 4,995 | 4,895 | 4,920 | 1,195,600 | 2,460 |
| 2014-03-14 | 5,010 | 5,030 | 4,960 | 4,975 | 1,965,200 | 2,487.50 |
| 2014-03-13 | 5,120 | 5,170 | 5,110 | 5,130 | 988,400 | 2,565 |
| 2014-03-12 | 5,140 | 5,140 | 5,070 | 5,080 | 1,045,600 | 2,540 |
| 2014-03-11 | 5,170 | 5,190 | 5,130 | 5,150 | 941,800 | 2,575 |
| 2014-03-10 | 5,150 | 5,200 | 5,080 | 5,170 | 1,284,800 | 2,585 |
| 2014-03-07 | 5,040 | 5,170 | 5,040 | 5,150 | 1,970,300 | 2,575 |
| 2014-03-06 | 5,050 | 5,070 | 4,995 | 5,020 | 1,513,700 | 2,510 |
| 2014-03-05 | 5,110 | 5,110 | 5,020 | 5,030 | 695,100 | 2,515 |
| 2014-03-04 | 5,000 | 5,090 | 4,990 | 5,090 | 707,600 | 2,545 |
| 2014-03-03 | 5,030 | 5,040 | 4,980 | 5,040 | 807,100 | 2,520 |
| 2014-02-28 | 5,100 | 5,110 | 5,000 | 5,060 | 1,047,600 | 2,530 |
| 2014-02-27 | 5,140 | 5,140 | 5,040 | 5,050 | 978,300 | 2,525 |
| 2014-02-26 | 5,130 | 5,140 | 5,080 | 5,120 | 761,300 | 2,560 |
| 2014-02-25 | 5,090 | 5,130 | 5,070 | 5,130 | 893,300 | 2,565 |
| 2014-02-24 | 5,070 | 5,090 | 5,020 | 5,090 | 852,500 | 2,545 |
| 2014-02-21 | 4,995 | 5,050 | 4,990 | 5,050 | 765,300 | 2,525 |
| 2014-02-20 | 4,990 | 5,010 | 4,945 | 4,975 | 897,000 | 2,487.50 |
| 2014-02-19 | 5,000 | 5,010 | 4,965 | 4,995 | 745,100 | 2,497.50 |
| 2014-02-18 | 4,975 | 5,040 | 4,910 | 4,985 | 1,373,900 | 2,492.50 |
| 2014-02-17 | 4,960 | 5,010 | 4,900 | 4,930 | 1,167,500 | 2,465 |
| 2014-02-14 | 5,010 | 5,060 | 4,925 | 4,945 | 1,458,500 | 2,472.50 |
| 2014-02-13 | 5,150 | 5,150 | 5,030 | 5,040 | 785,500 | 2,520 |
| 2014-02-12 | 5,170 | 5,190 | 5,070 | 5,150 | 973,000 | 2,575 |
| 2014-02-10 | 5,000 | 5,120 | 4,960 | 5,100 | 1,224,000 | 2,550 |
| 2014-02-07 | 4,990 | 5,010 | 4,945 | 4,965 | 1,009,100 | 2,482.50 |
| 2014-02-06 | 5,000 | 5,020 | 4,945 | 4,955 | 782,100 | 2,477.50 |
| 2014-02-05 | 4,935 | 4,995 | 4,890 | 4,990 | 2,237,200 | 2,495 |
| 2014-02-04 | 4,950 | 4,950 | 4,870 | 4,895 | 1,760,300 | 2,447.50 |
| 2014-02-03 | 5,210 | 5,250 | 5,020 | 5,050 | 1,334,700 | 2,525 |
| 2014-01-31 | 5,050 | 5,180 | 5,040 | 5,160 | 1,311,700 | 2,580 |
| 2014-01-30 | 5,040 | 5,070 | 4,990 | 5,030 | 1,496,400 | 2,515 |
| 2014-01-29 | 5,020 | 5,080 | 5,010 | 5,020 | 1,048,300 | 2,510 |
| 2014-01-28 | 5,040 | 5,050 | 4,980 | 4,980 | 1,406,700 | 2,490 |
| 2014-01-27 | 5,100 | 5,140 | 5,040 | 5,050 | 1,518,700 | 2,525 |
| 2014-01-24 | 5,220 | 5,260 | 5,200 | 5,230 | 1,037,400 | 2,615 |
| 2014-01-23 | 5,250 | 5,280 | 5,220 | 5,230 | 1,028,800 | 2,615 |
| 2014-01-22 | 5,290 | 5,310 | 5,230 | 5,310 | 715,400 | 2,655 |
| 2014-01-21 | 5,320 | 5,320 | 5,280 | 5,300 | 651,600 | 2,650 |
| 2014-01-20 | 5,330 | 5,340 | 5,300 | 5,320 | 447,800 | 2,660 |
| 2014-01-17 | 5,370 | 5,370 | 5,290 | 5,320 | 1,217,000 | 2,660 |
| 2014-01-16 | 5,330 | 5,380 | 5,310 | 5,370 | 1,038,400 | 2,685 |
| 2014-01-15 | 5,250 | 5,330 | 5,240 | 5,300 | 1,193,400 | 2,650 |
| 2014-01-14 | 5,260 | 5,280 | 5,190 | 5,230 | 1,383,700 | 2,615 |
| 2014-01-10 | 5,240 | 5,280 | 5,180 | 5,220 | 1,244,900 | 2,610 |
| 2014-01-09 | 5,310 | 5,320 | 5,240 | 5,270 | 842,500 | 2,635 |
| 2014-01-08 | 5,200 | 5,330 | 5,180 | 5,280 | 1,686,600 | 2,640 |
| 2014-01-07 | 5,170 | 5,240 | 5,100 | 5,220 | 2,489,100 | 2,610 |
| 2014-01-06 | 5,220 | 5,220 | 5,150 | 5,210 | 1,110,500 | 2,605 |
分割・併合履歴 ： [2014-09-26]1株→2株
