1928 積水ハウス(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 | 1,611.5 | 1,612 | 1,587 | 1,587 | 2,769,300 | 1,587 |
| 2014-12-29 | 1,606.5 | 1,624 | 1,596 | 1,612 | 3,709,300 | 1,612 |
| 2014-12-26 | 1,600 | 1,607.5 | 1,595.5 | 1,603.5 | 2,296,200 | 1,603.50 |
| 2014-12-25 | 1,592 | 1,598 | 1,586 | 1,592 | 1,739,600 | 1,592 |
| 2014-12-24 | 1,589 | 1,600 | 1,580.5 | 1,593 | 3,648,700 | 1,593 |
| 2014-12-22 | 1,595 | 1,600 | 1,579.5 | 1,588.5 | 2,587,100 | 1,588.50 |
| 2014-12-19 | 1,589 | 1,594 | 1,570.5 | 1,591.5 | 4,829,600 | 1,591.50 |
| 2014-12-18 | 1,550 | 1,572 | 1,547 | 1,557.5 | 4,837,100 | 1,557.50 |
| 2014-12-17 | 1,509 | 1,535.5 | 1,502 | 1,518.5 | 4,683,400 | 1,518.50 |
| 2014-12-16 | 1,500 | 1,502.5 | 1,484 | 1,497.5 | 4,798,500 | 1,497.50 |
| 2014-12-15 | 1,527.5 | 1,528 | 1,500 | 1,503 | 3,903,800 | 1,503 |
| 2014-12-12 | 1,544 | 1,550 | 1,528 | 1,532 | 7,424,200 | 1,532 |
| 2014-12-11 | 1,512 | 1,557 | 1,506 | 1,551.5 | 6,241,200 | 1,551.50 |
| 2014-12-10 | 1,550 | 1,553 | 1,515 | 1,524.5 | 6,478,800 | 1,524.50 |
| 2014-12-09 | 1,575 | 1,590 | 1,573.5 | 1,583 | 3,849,000 | 1,583 |
| 2014-12-08 | 1,625.5 | 1,627.5 | 1,571.5 | 1,590.5 | 6,953,200 | 1,590.50 |
| 2014-12-05 | 1,640 | 1,643.5 | 1,610.5 | 1,621.5 | 3,921,100 | 1,621.50 |
| 2014-12-04 | 1,640 | 1,646.5 | 1,628 | 1,638 | 4,027,000 | 1,638 |
| 2014-12-03 | 1,625 | 1,639.5 | 1,617.5 | 1,632 | 4,683,500 | 1,632 |
| 2014-12-02 | 1,598 | 1,616 | 1,590.5 | 1,614 | 2,777,100 | 1,614 |
| 2014-12-01 | 1,610 | 1,623.5 | 1,597 | 1,606 | 4,611,000 | 1,606 |
| 2014-11-28 | 1,575 | 1,594.5 | 1,575 | 1,594 | 2,820,000 | 1,594 |
| 2014-11-27 | 1,587 | 1,590 | 1,575.5 | 1,583.5 | 4,212,400 | 1,583.50 |
| 2014-11-26 | 1,576.5 | 1,600.5 | 1,576 | 1,591.5 | 3,986,000 | 1,591.50 |
| 2014-11-25 | 1,595 | 1,604 | 1,585.5 | 1,601.5 | 4,842,400 | 1,601.50 |
| 2014-11-21 | 1,578 | 1,587.5 | 1,560.5 | 1,580 | 4,238,800 | 1,580 |
| 2014-11-20 | 1,566 | 1,579 | 1,560 | 1,574.5 | 3,819,400 | 1,574.50 |
| 2014-11-19 | 1,550 | 1,565 | 1,541.5 | 1,557.5 | 6,706,000 | 1,557.50 |
| 2014-11-18 | 1,549 | 1,562.5 | 1,538.5 | 1,544.5 | 5,256,100 | 1,544.50 |
| 2014-11-17 | 1,550.5 | 1,566 | 1,527 | 1,536 | 7,269,500 | 1,536 |
| 2014-11-14 | 1,545 | 1,583.5 | 1,545 | 1,578 | 15,182,700 | 1,578 |
| 2014-11-13 | 1,473 | 1,489 | 1,462.5 | 1,486 | 4,711,300 | 1,486 |
| 2014-11-12 | 1,462 | 1,493.5 | 1,460.5 | 1,474 | 9,176,700 | 1,474 |
| 2014-11-11 | 1,449 | 1,460 | 1,434 | 1,457.5 | 4,131,200 | 1,457.50 |
| 2014-11-10 | 1,422 | 1,449.5 | 1,422 | 1,448.5 | 5,352,300 | 1,448.50 |
| 2014-11-07 | 1,414 | 1,434.5 | 1,410 | 1,431 | 4,216,400 | 1,431 |
| 2014-11-06 | 1,430 | 1,438.5 | 1,410 | 1,412 | 5,993,100 | 1,412 |
| 2014-11-05 | 1,414 | 1,420 | 1,397 | 1,416.5 | 6,021,100 | 1,416.50 |
| 2014-11-04 | 1,402 | 1,443.5 | 1,392 | 1,432 | 14,093,000 | 1,432 |
| 2014-10-31 | 1,318.5 | 1,372.5 | 1,311 | 1,362 | 10,233,600 | 1,362 |
| 2014-10-30 | 1,292.5 | 1,309.5 | 1,282 | 1,309.5 | 8,277,400 | 1,309.50 |
| 2014-10-29 | 1,293.5 | 1,303.5 | 1,284.5 | 1,301.5 | 3,897,900 | 1,301.50 |
| 2014-10-28 | 1,305 | 1,308 | 1,285.5 | 1,292.5 | 3,128,700 | 1,292.50 |
| 2014-10-27 | 1,304.5 | 1,307.5 | 1,292 | 1,304.5 | 3,436,900 | 1,304.50 |
| 2014-10-24 | 1,305 | 1,306.5 | 1,290 | 1,294 | 2,813,300 | 1,294 |
| 2014-10-23 | 1,294.5 | 1,301 | 1,283 | 1,292 | 4,317,200 | 1,292 |
| 2014-10-22 | 1,290 | 1,307 | 1,284.5 | 1,305 | 5,960,000 | 1,305 |
| 2014-10-21 | 1,274 | 1,278 | 1,252 | 1,259 | 3,973,000 | 1,259 |
| 2014-10-20 | 1,254.5 | 1,283 | 1,251 | 1,280 | 6,525,900 | 1,280 |
| 2014-10-17 | 1,243 | 1,247 | 1,225.5 | 1,226 | 4,650,700 | 1,226 |
| 2014-10-16 | 1,240.5 | 1,263.5 | 1,234 | 1,237 | 6,924,900 | 1,237 |
| 2014-10-15 | 1,246.5 | 1,271 | 1,243.5 | 1,261.5 | 5,067,300 | 1,261.50 |
| 2014-10-14 | 1,248 | 1,265.5 | 1,237 | 1,243.5 | 7,434,100 | 1,243.50 |
| 2014-10-10 | 1,241 | 1,271 | 1,235 | 1,267 | 6,587,800 | 1,267 |
| 2014-10-09 | 1,268.5 | 1,273 | 1,250 | 1,250.5 | 5,524,000 | 1,250.50 |
| 2014-10-08 | 1,270 | 1,274 | 1,265 | 1,269 | 4,359,300 | 1,269 |
| 2014-10-07 | 1,280 | 1,291 | 1,274 | 1,277.5 | 3,622,300 | 1,277.50 |
| 2014-10-06 | 1,292 | 1,294 | 1,277 | 1,280 | 4,392,600 | 1,280 |
| 2014-10-03 | 1,264 | 1,276.5 | 1,262.5 | 1,273 | 4,766,300 | 1,273 |
| 2014-10-02 | 1,270 | 1,277 | 1,263 | 1,264.5 | 4,817,400 | 1,264.50 |
| 2014-10-01 | 1,292 | 1,292 | 1,277 | 1,277 | 4,621,300 | 1,277 |
| 2014-09-30 | 1,305.5 | 1,307 | 1,277 | 1,292 | 7,437,000 | 1,292 |
| 2014-09-29 | 1,316 | 1,318.5 | 1,309 | 1,311 | 3,569,800 | 1,311 |
| 2014-09-26 | 1,298 | 1,311.5 | 1,298 | 1,310 | 3,621,600 | 1,310 |
| 2014-09-25 | 1,299.5 | 1,313.5 | 1,293 | 1,313.5 | 4,518,900 | 1,313.50 |
| 2014-09-24 | 1,298 | 1,298.5 | 1,285 | 1,291.5 | 4,875,700 | 1,291.50 |
| 2014-09-22 | 1,310 | 1,318.5 | 1,297 | 1,304 | 7,049,600 | 1,304 |
| 2014-09-19 | 1,285.5 | 1,298 | 1,274 | 1,295.5 | 5,893,500 | 1,295.50 |
| 2014-09-18 | 1,284 | 1,285 | 1,270.5 | 1,277.5 | 4,052,900 | 1,277.50 |
| 2014-09-17 | 1,268 | 1,272 | 1,262.5 | 1,267 | 3,623,600 | 1,267 |
| 2014-09-16 | 1,268 | 1,269.5 | 1,260.5 | 1,260.5 | 4,046,800 | 1,260.50 |
| 2014-09-12 | 1,270 | 1,277 | 1,265 | 1,267.5 | 6,776,600 | 1,267.50 |
| 2014-09-11 | 1,292 | 1,295 | 1,276.5 | 1,282 | 3,476,200 | 1,282 |
| 2014-09-10 | 1,277 | 1,288 | 1,272 | 1,286.5 | 3,394,600 | 1,286.50 |
| 2014-09-09 | 1,315 | 1,316 | 1,276.5 | 1,277 | 6,736,400 | 1,277 |
| 2014-09-08 | 1,335 | 1,336.5 | 1,312 | 1,314.5 | 4,821,000 | 1,314.50 |
| 2014-09-05 | 1,334 | 1,375 | 1,326.5 | 1,338.5 | 6,894,800 | 1,338.50 |
| 2014-09-04 | 1,328 | 1,328.5 | 1,309.5 | 1,310 | 2,640,700 | 1,310 |
| 2014-09-03 | 1,330 | 1,335.5 | 1,320.5 | 1,329 | 2,554,400 | 1,329 |
| 2014-09-02 | 1,322 | 1,332 | 1,315 | 1,321.5 | 2,982,700 | 1,321.50 |
| 2014-09-01 | 1,317 | 1,323 | 1,313 | 1,322 | 1,972,100 | 1,322 |
| 2014-08-29 | 1,312 | 1,318 | 1,302.5 | 1,308 | 3,790,700 | 1,308 |
| 2014-08-28 | 1,332 | 1,332 | 1,314 | 1,319 | 2,241,800 | 1,319 |
| 2014-08-27 | 1,333 | 1,341.5 | 1,327.5 | 1,332 | 2,116,000 | 1,332 |
| 2014-08-26 | 1,343 | 1,345.5 | 1,328.5 | 1,330 | 2,197,700 | 1,330 |
| 2014-08-25 | 1,346 | 1,349.5 | 1,336.5 | 1,342 | 1,709,000 | 1,342 |
| 2014-08-22 | 1,349.5 | 1,354 | 1,333 | 1,334.5 | 2,153,600 | 1,334.50 |
| 2014-08-21 | 1,340.5 | 1,348.5 | 1,335 | 1,342 | 1,956,700 | 1,342 |
| 2014-08-20 | 1,348 | 1,348 | 1,338 | 1,339.5 | 1,385,800 | 1,339.50 |
| 2014-08-19 | 1,348 | 1,348 | 1,338 | 1,342 | 1,724,000 | 1,342 |
| 2014-08-18 | 1,348 | 1,350 | 1,332 | 1,334 | 1,362,600 | 1,334 |
| 2014-08-15 | 1,338 | 1,345.5 | 1,334 | 1,335.5 | 1,673,600 | 1,335.50 |
| 2014-08-14 | 1,337 | 1,348.5 | 1,336.5 | 1,345.5 | 2,670,300 | 1,345.50 |
| 2014-08-13 | 1,314.5 | 1,332 | 1,305.5 | 1,327.5 | 2,480,500 | 1,327.50 |
| 2014-08-12 | 1,323 | 1,334 | 1,323 | 1,324 | 2,600,200 | 1,324 |
| 2014-08-11 | 1,306.5 | 1,325 | 1,294.5 | 1,323 | 2,364,400 | 1,323 |
| 2014-08-08 | 1,290 | 1,304 | 1,277.5 | 1,278.5 | 3,755,400 | 1,278.50 |
| 2014-08-07 | 1,300 | 1,309 | 1,290 | 1,301 | 2,603,000 | 1,301 |
| 2014-08-06 | 1,303.5 | 1,314 | 1,299 | 1,301 | 3,892,300 | 1,301 |
| 2014-08-05 | 1,338 | 1,345.5 | 1,320 | 1,320.5 | 2,654,000 | 1,320.50 |
| 2014-08-04 | 1,349 | 1,349.5 | 1,330 | 1,330 | 2,493,600 | 1,330 |
| 2014-08-01 | 1,350 | 1,357 | 1,345.5 | 1,350.5 | 2,489,600 | 1,350.50 |
| 2014-07-31 | 1,375.5 | 1,378 | 1,362 | 1,362.5 | 2,305,700 | 1,362.50 |
| 2014-07-30 | 1,390 | 1,390 | 1,366 | 1,367.5 | 3,217,300 | 1,367.50 |
| 2014-07-29 | 1,385.5 | 1,395.5 | 1,376.5 | 1,388.5 | 4,737,800 | 1,388.50 |
| 2014-07-28 | 1,410 | 1,424 | 1,404.5 | 1,423.5 | 6,503,100 | 1,423.50 |
| 2014-07-25 | 1,402.5 | 1,411 | 1,400 | 1,411 | 2,684,500 | 1,411 |
| 2014-07-24 | 1,405 | 1,407 | 1,396 | 1,398 | 2,432,100 | 1,398 |
| 2014-07-23 | 1,403 | 1,408 | 1,396.5 | 1,405 | 2,045,200 | 1,405 |
| 2014-07-22 | 1,401 | 1,405.5 | 1,396 | 1,399 | 2,154,900 | 1,399 |
| 2014-07-18 | 1,399 | 1,401 | 1,390 | 1,400 | 3,101,100 | 1,400 |
| 2014-07-17 | 1,399 | 1,414 | 1,399 | 1,414 | 4,229,700 | 1,414 |
| 2014-07-16 | 1,402 | 1,402 | 1,392 | 1,396 | 1,660,400 | 1,396 |
| 2014-07-15 | 1,397 | 1,404 | 1,393 | 1,395 | 2,111,600 | 1,395 |
| 2014-07-14 | 1,372 | 1,389 | 1,369 | 1,387 | 2,648,500 | 1,387 |
| 2014-07-11 | 1,360 | 1,368 | 1,356 | 1,365 | 3,709,600 | 1,365 |
| 2014-07-10 | 1,402 | 1,403 | 1,377 | 1,377 | 3,201,500 | 1,377 |
| 2014-07-09 | 1,399 | 1,404 | 1,397 | 1,402 | 3,538,000 | 1,402 |
| 2014-07-08 | 1,410 | 1,419 | 1,397 | 1,419 | 3,007,900 | 1,419 |
| 2014-07-07 | 1,412 | 1,419 | 1,408 | 1,409 | 1,481,600 | 1,409 |
| 2014-07-04 | 1,420 | 1,422 | 1,407 | 1,411 | 1,756,200 | 1,411 |
| 2014-07-03 | 1,422 | 1,423 | 1,404 | 1,405 | 2,498,300 | 1,405 |
| 2014-07-02 | 1,438 | 1,439 | 1,407 | 1,410 | 3,364,300 | 1,410 |
| 2014-07-01 | 1,386 | 1,413 | 1,385 | 1,405 | 3,331,300 | 1,405 |
| 2014-06-30 | 1,374 | 1,391 | 1,368 | 1,389 | 3,630,700 | 1,389 |
| 2014-06-27 | 1,380 | 1,382 | 1,354 | 1,361 | 2,940,800 | 1,361 |
| 2014-06-26 | 1,380 | 1,381 | 1,371 | 1,379 | 1,973,400 | 1,379 |
| 2014-06-25 | 1,374 | 1,387 | 1,370 | 1,370 | 2,224,400 | 1,370 |
| 2014-06-24 | 1,380 | 1,384 | 1,365 | 1,378 | 2,107,400 | 1,378 |
| 2014-06-23 | 1,395 | 1,399 | 1,381 | 1,386 | 3,105,600 | 1,386 |
| 2014-06-20 | 1,380 | 1,401 | 1,378 | 1,388 | 5,055,600 | 1,388 |
| 2014-06-19 | 1,345 | 1,376 | 1,345 | 1,375 | 3,686,800 | 1,375 |
| 2014-06-18 | 1,337 | 1,347 | 1,333 | 1,345 | 2,683,900 | 1,345 |
| 2014-06-17 | 1,340 | 1,344 | 1,331 | 1,334 | 2,361,100 | 1,334 |
| 2014-06-16 | 1,355 | 1,356 | 1,338 | 1,343 | 2,691,100 | 1,343 |
| 2014-06-13 | 1,325 | 1,345 | 1,323 | 1,343 | 4,192,500 | 1,343 |
| 2014-06-12 | 1,332 | 1,349 | 1,331 | 1,344 | 4,167,200 | 1,344 |
| 2014-06-11 | 1,336 | 1,342 | 1,328 | 1,337 | 2,417,600 | 1,337 |
| 2014-06-10 | 1,332 | 1,337 | 1,322 | 1,332 | 2,666,800 | 1,332 |
| 2014-06-09 | 1,352 | 1,356 | 1,325 | 1,329 | 4,827,600 | 1,329 |
| 2014-06-06 | 1,377 | 1,377 | 1,344 | 1,347 | 5,824,800 | 1,347 |
| 2014-06-05 | 1,377 | 1,377 | 1,344 | 1,347 | 3,396,600 | 1,347 |
| 2014-06-04 | 1,368 | 1,369 | 1,347 | 1,362 | 3,046,000 | 1,362 |
| 2014-06-03 | 1,378 | 1,380 | 1,360 | 1,368 | 3,203,300 | 1,368 |
| 2014-06-02 | 1,352 | 1,363 | 1,348 | 1,361 | 3,587,000 | 1,361 |
| 2014-05-30 | 1,338 | 1,341 | 1,326 | 1,339 | 5,001,900 | 1,339 |
| 2014-05-29 | 1,322 | 1,332 | 1,315 | 1,327 | 2,353,400 | 1,327 |
| 2014-05-28 | 1,334 | 1,339 | 1,313 | 1,336 | 2,701,400 | 1,336 |
| 2014-05-27 | 1,330 | 1,340 | 1,324 | 1,329 | 3,008,100 | 1,329 |
| 2014-05-26 | 1,330 | 1,331 | 1,319 | 1,330 | 2,529,200 | 1,330 |
| 2014-05-23 | 1,305 | 1,332 | 1,304 | 1,316 | 4,960,800 | 1,316 |
| 2014-05-22 | 1,276 | 1,288 | 1,266 | 1,286 | 3,727,000 | 1,286 |
| 2014-05-21 | 1,249 | 1,259 | 1,240 | 1,249 | 1,839,400 | 1,249 |
| 2014-05-20 | 1,253 | 1,271 | 1,251 | 1,260 | 2,379,100 | 1,260 |
| 2014-05-19 | 1,267 | 1,267 | 1,247 | 1,248 | 2,544,900 | 1,248 |
| 2014-05-16 | 1,261 | 1,268 | 1,250 | 1,265 | 2,730,300 | 1,265 |
| 2014-05-15 | 1,273 | 1,285 | 1,270 | 1,281 | 2,353,800 | 1,281 |
| 2014-05-14 | 1,277 | 1,290 | 1,273 | 1,281 | 2,392,300 | 1,281 |
| 2014-05-13 | 1,257 | 1,278 | 1,255 | 1,274 | 3,630,900 | 1,274 |
| 2014-05-12 | 1,257 | 1,267 | 1,242 | 1,250 | 4,117,700 | 1,250 |
| 2014-05-09 | 1,236 | 1,269 | 1,235 | 1,268 | 5,119,000 | 1,268 |
| 2014-05-08 | 1,241 | 1,251 | 1,231 | 1,240 | 4,157,700 | 1,240 |
| 2014-05-07 | 1,249 | 1,250 | 1,231 | 1,238 | 3,176,400 | 1,238 |
| 2014-05-02 | 1,250 | 1,254 | 1,241 | 1,252 | 2,196,100 | 1,252 |
| 2014-05-01 | 1,237 | 1,248 | 1,231 | 1,246 | 2,662,400 | 1,246 |
| 2014-04-30 | 1,230 | 1,238 | 1,223 | 1,227 | 2,973,900 | 1,227 |
| 2014-04-28 | 1,226 | 1,233 | 1,223 | 1,228 | 2,126,900 | 1,228 |
| 2014-04-25 | 1,236 | 1,247 | 1,226 | 1,232 | 2,629,000 | 1,232 |
| 2014-04-24 | 1,245 | 1,254 | 1,233 | 1,240 | 2,290,600 | 1,240 |
| 2014-04-23 | 1,271 | 1,273 | 1,243 | 1,243 | 4,461,700 | 1,243 |
| 2014-04-22 | 1,271 | 1,278 | 1,256 | 1,272 | 3,100,500 | 1,272 |
| 2014-04-21 | 1,295 | 1,296 | 1,260 | 1,263 | 2,371,600 | 1,263 |
| 2014-04-18 | 1,288 | 1,298 | 1,272 | 1,297 | 2,556,600 | 1,297 |
| 2014-04-17 | 1,264 | 1,286 | 1,261 | 1,284 | 4,139,200 | 1,284 |
| 2014-04-16 | 1,225 | 1,264 | 1,221 | 1,264 | 3,041,200 | 1,264 |
| 2014-04-15 | 1,231 | 1,233 | 1,211 | 1,214 | 1,935,600 | 1,214 |
| 2014-04-14 | 1,210 | 1,219 | 1,192 | 1,212 | 4,844,600 | 1,212 |
| 2014-04-11 | 1,207 | 1,224 | 1,200 | 1,220 | 6,362,300 | 1,220 |
| 2014-04-10 | 1,261 | 1,263 | 1,234 | 1,241 | 3,814,500 | 1,241 |
| 2014-04-09 | 1,261 | 1,265 | 1,231 | 1,236 | 5,196,300 | 1,236 |
| 2014-04-08 | 1,286 | 1,302 | 1,279 | 1,279 | 2,978,000 | 1,279 |
| 2014-04-07 | 1,305 | 1,312 | 1,291 | 1,296 | 2,050,100 | 1,296 |
| 2014-04-04 | 1,307 | 1,326 | 1,298 | 1,324 | 2,789,400 | 1,324 |
| 2014-04-03 | 1,305 | 1,321 | 1,293 | 1,312 | 2,349,400 | 1,312 |
| 2014-04-02 | 1,303 | 1,320 | 1,300 | 1,305 | 2,947,700 | 1,305 |
| 2014-04-01 | 1,278 | 1,294 | 1,271 | 1,293 | 3,620,700 | 1,293 |
| 2014-03-31 | 1,298 | 1,298 | 1,270 | 1,281 | 3,150,300 | 1,281 |
| 2014-03-28 | 1,257 | 1,279 | 1,241 | 1,279 | 4,218,400 | 1,279 |
| 2014-03-27 | 1,223 | 1,254 | 1,208 | 1,246 | 5,393,300 | 1,246 |
| 2014-03-26 | 1,218 | 1,230 | 1,210 | 1,221 | 4,985,300 | 1,221 |
| 2014-03-25 | 1,173 | 1,207 | 1,151 | 1,197 | 6,448,100 | 1,197 |
| 2014-03-24 | 1,231 | 1,237 | 1,203 | 1,209 | 5,868,800 | 1,209 |
| 2014-03-20 | 1,265 | 1,268 | 1,230 | 1,230 | 3,149,000 | 1,230 |
| 2014-03-19 | 1,240 | 1,264 | 1,234 | 1,255 | 2,805,800 | 1,255 |
| 2014-03-18 | 1,264 | 1,266 | 1,236 | 1,237 | 2,930,100 | 1,237 |
| 2014-03-17 | 1,260 | 1,266 | 1,230 | 1,238 | 4,375,800 | 1,238 |
| 2014-03-14 | 1,287 | 1,299 | 1,269 | 1,272 | 6,678,700 | 1,272 |
| 2014-03-13 | 1,313 | 1,325 | 1,308 | 1,310 | 2,681,900 | 1,310 |
| 2014-03-12 | 1,349 | 1,363 | 1,319 | 1,324 | 4,879,900 | 1,324 |
| 2014-03-11 | 1,368 | 1,371 | 1,351 | 1,363 | 3,431,700 | 1,363 |
| 2014-03-10 | 1,353 | 1,365 | 1,336 | 1,353 | 5,099,700 | 1,353 |
| 2014-03-07 | 1,374 | 1,382 | 1,333 | 1,336 | 7,688,500 | 1,336 |
| 2014-03-06 | 1,305 | 1,337 | 1,295 | 1,334 | 4,963,100 | 1,334 |
| 2014-03-05 | 1,286 | 1,306 | 1,274 | 1,283 | 6,349,500 | 1,283 |
| 2014-03-04 | 1,251 | 1,274 | 1,245 | 1,265 | 6,163,100 | 1,265 |
| 2014-03-03 | 1,252 | 1,284 | 1,250 | 1,281 | 4,157,300 | 1,281 |
| 2014-02-28 | 1,270 | 1,278 | 1,250 | 1,274 | 8,428,400 | 1,274 |
| 2014-02-27 | 1,303 | 1,309 | 1,283 | 1,286 | 5,610,400 | 1,286 |
| 2014-02-26 | 1,316 | 1,330 | 1,306 | 1,320 | 5,138,800 | 1,320 |
| 2014-02-25 | 1,335 | 1,343 | 1,315 | 1,335 | 4,576,600 | 1,335 |
| 2014-02-24 | 1,331 | 1,349 | 1,315 | 1,332 | 2,688,100 | 1,332 |
| 2014-02-21 | 1,333 | 1,338 | 1,315 | 1,335 | 3,364,500 | 1,335 |
| 2014-02-20 | 1,364 | 1,365 | 1,316 | 1,321 | 3,416,800 | 1,321 |
| 2014-02-19 | 1,367 | 1,375 | 1,342 | 1,363 | 2,204,500 | 1,363 |
| 2014-02-18 | 1,353 | 1,375 | 1,330 | 1,366 | 3,532,500 | 1,366 |
| 2014-02-17 | 1,322 | 1,348 | 1,306 | 1,346 | 2,974,500 | 1,346 |
| 2014-02-14 | 1,369 | 1,381 | 1,310 | 1,339 | 4,623,500 | 1,339 |
| 2014-02-13 | 1,395 | 1,403 | 1,367 | 1,373 | 2,940,300 | 1,373 |
| 2014-02-12 | 1,394 | 1,413 | 1,386 | 1,394 | 3,119,700 | 1,394 |
| 2014-02-10 | 1,356 | 1,386 | 1,349 | 1,384 | 3,499,400 | 1,384 |
| 2014-02-07 | 1,350 | 1,368 | 1,348 | 1,353 | 3,512,300 | 1,353 |
| 2014-02-06 | 1,321 | 1,349 | 1,316 | 1,336 | 3,754,200 | 1,336 |
| 2014-02-05 | 1,348 | 1,365 | 1,334 | 1,361 | 5,089,900 | 1,361 |
| 2014-02-04 | 1,367 | 1,385 | 1,344 | 1,344 | 6,652,100 | 1,344 |
| 2014-02-03 | 1,400 | 1,423 | 1,394 | 1,405 | 4,082,200 | 1,405 |
| 2014-01-31 | 1,436 | 1,442 | 1,417 | 1,434 | 3,169,900 | 1,434 |
| 2014-01-30 | 1,457 | 1,459 | 1,422 | 1,429 | 4,785,700 | 1,429 |
| 2014-01-29 | 1,481 | 1,491 | 1,467 | 1,477 | 5,503,100 | 1,477 |
| 2014-01-28 | 1,501 | 1,506 | 1,482 | 1,482 | 7,154,800 | 1,482 |
| 2014-01-27 | 1,499 | 1,513 | 1,485 | 1,501 | 4,064,600 | 1,501 |
| 2014-01-24 | 1,543 | 1,556 | 1,519 | 1,534 | 5,527,500 | 1,534 |
| 2014-01-23 | 1,567 | 1,578 | 1,553 | 1,562 | 5,419,100 | 1,562 |
| 2014-01-22 | 1,544 | 1,560 | 1,535 | 1,556 | 4,773,700 | 1,556 |
| 2014-01-21 | 1,533 | 1,551 | 1,529 | 1,539 | 3,250,800 | 1,539 |
| 2014-01-20 | 1,535 | 1,539 | 1,520 | 1,538 | 3,589,700 | 1,538 |
| 2014-01-17 | 1,523 | 1,537 | 1,520 | 1,531 | 3,646,100 | 1,531 |
| 2014-01-16 | 1,510 | 1,543 | 1,509 | 1,535 | 5,755,900 | 1,535 |
| 2014-01-15 | 1,500 | 1,504 | 1,489 | 1,497 | 4,495,200 | 1,497 |
| 2014-01-14 | 1,474 | 1,487 | 1,471 | 1,484 | 4,539,300 | 1,484 |
| 2014-01-10 | 1,469 | 1,511 | 1,466 | 1,510 | 6,269,900 | 1,510 |
| 2014-01-09 | 1,487 | 1,487 | 1,460 | 1,469 | 3,301,700 | 1,469 |
| 2014-01-08 | 1,479 | 1,488 | 1,470 | 1,488 | 3,505,800 | 1,488 |
| 2014-01-07 | 1,454 | 1,466 | 1,454 | 1,461 | 3,870,900 | 1,461 |
| 2014-01-06 | 1,464 | 1,465 | 1,442 | 1,461 | 4,380,600 | 1,461 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株