2502 アサヒグループホールディングス(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 | 3,770.5 | 3,793 | 3,739 | 3,746.5 | 871,600 | 3,746.50 |
| 2014-12-29 | 3,827 | 3,829.5 | 3,742 | 3,773 | 1,117,000 | 3,773 |
| 2014-12-26 | 3,839 | 3,840 | 3,788.5 | 3,807.5 | 973,100 | 3,807.50 |
| 2014-12-25 | 3,848 | 3,872 | 3,824.5 | 3,866 | 900,500 | 3,866 |
| 2014-12-24 | 3,862 | 3,864 | 3,824.5 | 3,850 | 1,180,800 | 3,850 |
| 2014-12-22 | 3,874.5 | 3,875 | 3,776.5 | 3,820 | 1,396,600 | 3,820 |
| 2014-12-19 | 3,820 | 3,854 | 3,788.5 | 3,854 | 2,158,700 | 3,854 |
| 2014-12-18 | 3,686.5 | 3,758.5 | 3,660 | 3,724 | 2,045,400 | 3,724 |
| 2014-12-17 | 3,600 | 3,627 | 3,571.5 | 3,579.5 | 1,760,300 | 3,579.50 |
| 2014-12-16 | 3,680 | 3,698.5 | 3,611.5 | 3,618.5 | 2,477,200 | 3,618.50 |
| 2014-12-15 | 3,639.5 | 3,759 | 3,621 | 3,750 | 2,422,100 | 3,750 |
| 2014-12-12 | 3,655 | 3,712.5 | 3,650.5 | 3,669 | 4,155,900 | 3,669 |
| 2014-12-11 | 3,700 | 3,745 | 3,660 | 3,671.5 | 2,347,600 | 3,671.50 |
| 2014-12-10 | 3,801 | 3,817 | 3,701 | 3,720 | 3,117,300 | 3,720 |
| 2014-12-09 | 3,810.5 | 3,880.5 | 3,810.5 | 3,871 | 3,478,800 | 3,871 |
| 2014-12-08 | 3,862 | 3,871.5 | 3,820 | 3,850 | 2,291,800 | 3,850 |
| 2014-12-05 | 3,812 | 3,833 | 3,777.5 | 3,810.5 | 1,559,300 | 3,810.50 |
| 2014-12-04 | 3,879 | 3,914.5 | 3,810 | 3,822 | 2,183,200 | 3,822 |
| 2014-12-03 | 3,786.5 | 3,814.5 | 3,767.5 | 3,809 | 3,456,000 | 3,809 |
| 2014-12-02 | 3,707 | 3,751.5 | 3,693 | 3,728 | 3,001,500 | 3,728 |
| 2014-12-01 | 3,739.5 | 3,783 | 3,728.5 | 3,739 | 1,842,500 | 3,739 |
| 2014-11-28 | 3,665 | 3,708 | 3,665 | 3,702.5 | 1,559,500 | 3,702.50 |
| 2014-11-27 | 3,630 | 3,678 | 3,625 | 3,664 | 1,762,300 | 3,664 |
| 2014-11-26 | 3,609 | 3,648.5 | 3,586.5 | 3,630 | 1,372,400 | 3,630 |
| 2014-11-25 | 3,700 | 3,710 | 3,627.5 | 3,634 | 1,881,700 | 3,634 |
| 2014-11-21 | 3,622 | 3,694 | 3,600.5 | 3,651 | 2,188,700 | 3,651 |
| 2014-11-20 | 3,572 | 3,653.5 | 3,565.5 | 3,622 | 2,315,200 | 3,622 |
| 2014-11-19 | 3,460 | 3,546.5 | 3,453.5 | 3,524.5 | 2,138,800 | 3,524.50 |
| 2014-11-18 | 3,431 | 3,449.5 | 3,408 | 3,449 | 1,549,300 | 3,449 |
| 2014-11-17 | 3,459 | 3,468.5 | 3,391 | 3,402 | 1,629,300 | 3,402 |
| 2014-11-14 | 3,564 | 3,566 | 3,449 | 3,476.5 | 3,256,200 | 3,476.50 |
| 2014-11-13 | 3,452 | 3,517 | 3,441.5 | 3,510 | 2,436,200 | 3,510 |
| 2014-11-12 | 3,464 | 3,489.5 | 3,429 | 3,435.5 | 1,890,900 | 3,435.50 |
| 2014-11-11 | 3,425 | 3,467.5 | 3,416 | 3,454 | 1,954,000 | 3,454 |
| 2014-11-10 | 3,438 | 3,463 | 3,411.5 | 3,424.5 | 1,520,700 | 3,424.50 |
| 2014-11-07 | 3,500 | 3,500 | 3,446.5 | 3,474.5 | 1,400,500 | 3,474.50 |
| 2014-11-06 | 3,508 | 3,530 | 3,446.5 | 3,466 | 1,983,500 | 3,466 |
| 2014-11-05 | 3,473 | 3,519.5 | 3,450 | 3,503 | 2,841,500 | 3,503 |
| 2014-11-04 | 3,497 | 3,572 | 3,431 | 3,516 | 3,871,000 | 3,516 |
| 2014-10-31 | 3,348 | 3,480 | 3,332 | 3,427 | 2,654,900 | 3,427 |
| 2014-10-30 | 3,338 | 3,338 | 3,301 | 3,312.5 | 1,756,200 | 3,312.50 |
| 2014-10-29 | 3,300 | 3,332.5 | 3,297 | 3,326 | 1,500,500 | 3,326 |
| 2014-10-28 | 3,275 | 3,304.5 | 3,265 | 3,284.5 | 1,146,600 | 3,284.50 |
| 2014-10-27 | 3,215 | 3,264.5 | 3,207.5 | 3,263.5 | 1,357,600 | 3,263.50 |
| 2014-10-24 | 3,200 | 3,219.5 | 3,170 | 3,217 | 1,361,700 | 3,217 |
| 2014-10-23 | 3,155 | 3,163 | 3,127 | 3,140 | 1,059,900 | 3,140 |
| 2014-10-22 | 3,135 | 3,174 | 3,127 | 3,172 | 1,356,300 | 3,172 |
| 2014-10-21 | 3,145 | 3,161 | 3,091.5 | 3,107.5 | 1,306,000 | 3,107.50 |
| 2014-10-20 | 3,093 | 3,128.5 | 3,091 | 3,127 | 1,749,200 | 3,127 |
| 2014-10-17 | 3,119.5 | 3,125 | 3,026 | 3,032.5 | 1,771,900 | 3,032.50 |
| 2014-10-16 | 3,117.5 | 3,147.5 | 3,104 | 3,122 | 2,055,800 | 3,122 |
| 2014-10-15 | 3,126 | 3,172.5 | 3,114.5 | 3,163.5 | 1,823,700 | 3,163.50 |
| 2014-10-14 | 3,104 | 3,173 | 3,104 | 3,109 | 2,082,800 | 3,109 |
| 2014-10-10 | 3,178 | 3,203.5 | 3,171 | 3,177.5 | 1,732,400 | 3,177.50 |
| 2014-10-09 | 3,236.5 | 3,270 | 3,209.5 | 3,220.5 | 2,180,200 | 3,220.50 |
| 2014-10-08 | 3,185.5 | 3,244.5 | 3,185.5 | 3,228 | 1,792,100 | 3,228 |
| 2014-10-07 | 3,194 | 3,245 | 3,194 | 3,210.5 | 1,521,000 | 3,210.50 |
| 2014-10-06 | 3,240 | 3,249 | 3,195 | 3,213 | 1,821,800 | 3,213 |
| 2014-10-03 | 3,113.5 | 3,193.5 | 3,113.5 | 3,190 | 2,083,100 | 3,190 |
| 2014-10-02 | 3,148 | 3,148 | 3,101 | 3,101.5 | 2,073,900 | 3,101.50 |
| 2014-10-01 | 3,173 | 3,195 | 3,152.5 | 3,166.5 | 1,563,000 | 3,166.50 |
| 2014-09-30 | 3,244.5 | 3,250 | 3,164 | 3,173 | 2,352,000 | 3,173 |
| 2014-09-29 | 3,208 | 3,255.5 | 3,196.5 | 3,235.5 | 1,583,500 | 3,235.50 |
| 2014-09-26 | 3,177 | 3,194.5 | 3,170.5 | 3,175 | 1,220,700 | 3,175 |
| 2014-09-25 | 3,182 | 3,212.5 | 3,172 | 3,212 | 1,295,300 | 3,212 |
| 2014-09-24 | 3,155 | 3,177 | 3,151.5 | 3,172.5 | 1,604,200 | 3,172.50 |
| 2014-09-22 | 3,181.5 | 3,186 | 3,142 | 3,157 | 2,100,800 | 3,157 |
| 2014-09-19 | 3,199 | 3,220 | 3,177 | 3,183 | 2,546,000 | 3,183 |
| 2014-09-18 | 3,215 | 3,224 | 3,150 | 3,199.5 | 2,496,700 | 3,199.50 |
| 2014-09-17 | 3,230.5 | 3,230.5 | 3,188 | 3,212 | 1,678,500 | 3,212 |
| 2014-09-16 | 3,230 | 3,238.5 | 3,137 | 3,212 | 2,427,800 | 3,212 |
| 2014-09-12 | 3,137.5 | 3,249 | 3,137 | 3,244 | 5,232,400 | 3,244 |
| 2014-09-11 | 3,367.5 | 3,372.5 | 3,273 | 3,277.5 | 3,081,500 | 3,277.50 |
| 2014-09-10 | 3,317.5 | 3,374.5 | 3,310 | 3,371 | 1,456,200 | 3,371 |
| 2014-09-09 | 3,342.5 | 3,342.5 | 3,324.5 | 3,339.5 | 1,664,300 | 3,339.50 |
| 2014-09-08 | 3,365 | 3,365 | 3,318.5 | 3,339.5 | 1,830,400 | 3,339.50 |
| 2014-09-05 | 3,417.5 | 3,424.5 | 3,372 | 3,375.5 | 1,899,800 | 3,375.50 |
| 2014-09-04 | 3,350 | 3,397.5 | 3,342.5 | 3,391 | 1,858,200 | 3,391 |
| 2014-09-03 | 3,337 | 3,354.5 | 3,324.5 | 3,345 | 1,589,000 | 3,345 |
| 2014-09-02 | 3,286 | 3,338 | 3,281.5 | 3,317.5 | 1,454,700 | 3,317.50 |
| 2014-09-01 | 3,281 | 3,287 | 3,254 | 3,286 | 1,061,900 | 3,286 |
| 2014-08-29 | 3,276 | 3,285.5 | 3,261.5 | 3,281 | 1,474,900 | 3,281 |
| 2014-08-28 | 3,284 | 3,296.5 | 3,260 | 3,276 | 1,225,300 | 3,276 |
| 2014-08-27 | 3,315 | 3,324.5 | 3,281.5 | 3,303.5 | 1,334,400 | 3,303.50 |
| 2014-08-26 | 3,306 | 3,339 | 3,306 | 3,315.5 | 1,385,300 | 3,315.50 |
| 2014-08-25 | 3,321.5 | 3,341 | 3,314.5 | 3,316.5 | 1,216,800 | 3,316.50 |
| 2014-08-22 | 3,300 | 3,348 | 3,292 | 3,321 | 1,611,200 | 3,321 |
| 2014-08-21 | 3,287 | 3,295 | 3,262.5 | 3,290.5 | 1,676,400 | 3,290.50 |
| 2014-08-20 | 3,235.5 | 3,298 | 3,235.5 | 3,283 | 1,601,300 | 3,283 |
| 2014-08-19 | 3,237 | 3,257.5 | 3,215 | 3,245 | 1,372,300 | 3,245 |
| 2014-08-18 | 3,223 | 3,243 | 3,212.5 | 3,226.5 | 1,166,900 | 3,226.50 |
| 2014-08-15 | 3,215 | 3,223 | 3,205 | 3,210 | 1,334,900 | 3,210 |
| 2014-08-14 | 3,229 | 3,241.5 | 3,211 | 3,234 | 1,508,000 | 3,234 |
| 2014-08-13 | 3,173 | 3,229.5 | 3,165 | 3,224.5 | 2,432,200 | 3,224.50 |
| 2014-08-12 | 3,167 | 3,181.5 | 3,143 | 3,164.5 | 1,388,300 | 3,164.50 |
| 2014-08-11 | 3,113.5 | 3,169.5 | 3,096.5 | 3,166.5 | 1,594,500 | 3,166.50 |
| 2014-08-08 | 3,087.5 | 3,118 | 3,027.5 | 3,035.5 | 2,779,200 | 3,035.50 |
| 2014-08-07 | 3,190 | 3,210 | 3,100 | 3,123 | 2,743,700 | 3,123 |
| 2014-08-06 | 3,148.5 | 3,175 | 3,117 | 3,129.5 | 1,756,000 | 3,129.50 |
| 2014-08-05 | 3,164 | 3,188.5 | 3,149 | 3,151 | 1,758,200 | 3,151 |
| 2014-08-04 | 3,148 | 3,183.5 | 3,125.5 | 3,169.5 | 1,905,400 | 3,169.50 |
| 2014-08-01 | 3,135.5 | 3,162.5 | 3,113 | 3,158.5 | 1,738,400 | 3,158.50 |
| 2014-07-31 | 3,174 | 3,178.5 | 3,135 | 3,135 | 1,766,500 | 3,135 |
| 2014-07-30 | 3,152.5 | 3,180 | 3,135.5 | 3,168 | 2,233,400 | 3,168 |
| 2014-07-29 | 3,147 | 3,165 | 3,127 | 3,158 | 1,740,400 | 3,158 |
| 2014-07-28 | 3,168 | 3,169.5 | 3,100.5 | 3,144 | 2,310,900 | 3,144 |
| 2014-07-25 | 3,136.5 | 3,172 | 3,123 | 3,168.5 | 1,931,600 | 3,168.50 |
| 2014-07-24 | 3,143 | 3,158.5 | 3,130 | 3,136.5 | 2,146,200 | 3,136.50 |
| 2014-07-23 | 3,219 | 3,227.5 | 3,129 | 3,143 | 3,214,400 | 3,143 |
| 2014-07-22 | 3,130 | 3,157 | 3,118.5 | 3,149 | 2,409,900 | 3,149 |
| 2014-07-18 | 3,150 | 3,152 | 3,116 | 3,144 | 1,880,900 | 3,144 |
| 2014-07-17 | 3,185 | 3,189 | 3,169 | 3,180 | 1,721,000 | 3,180 |
| 2014-07-16 | 3,200 | 3,207 | 3,182 | 3,188 | 1,822,200 | 3,188 |
| 2014-07-15 | 3,198 | 3,214 | 3,196 | 3,200 | 2,217,200 | 3,200 |
| 2014-07-14 | 3,248 | 3,248 | 3,184 | 3,197 | 2,894,400 | 3,197 |
| 2014-07-11 | 3,235 | 3,266 | 3,223 | 3,255 | 2,361,000 | 3,255 |
| 2014-07-10 | 3,293 | 3,313 | 3,266 | 3,266 | 2,029,300 | 3,266 |
| 2014-07-09 | 3,266 | 3,304 | 3,255 | 3,288 | 2,003,100 | 3,288 |
| 2014-07-08 | 3,266 | 3,287 | 3,249 | 3,275 | 1,790,100 | 3,275 |
| 2014-07-07 | 3,255 | 3,295 | 3,245 | 3,270 | 2,430,400 | 3,270 |
| 2014-07-04 | 3,240 | 3,240 | 3,220 | 3,232 | 1,571,800 | 3,232 |
| 2014-07-03 | 3,213 | 3,235 | 3,205 | 3,210 | 1,605,500 | 3,210 |
| 2014-07-02 | 3,209 | 3,226 | 3,182 | 3,213 | 1,707,400 | 3,213 |
| 2014-07-01 | 3,197 | 3,206 | 3,158 | 3,190 | 1,778,300 | 3,190 |
| 2014-06-30 | 3,165 | 3,209 | 3,156 | 3,180 | 1,997,700 | 3,180 |
| 2014-06-27 | 3,164 | 3,180 | 3,123 | 3,134 | 2,249,000 | 3,134 |
| 2014-06-26 | 3,130 | 3,168 | 3,123 | 3,160 | 1,633,300 | 3,160 |
| 2014-06-25 | 3,106 | 3,130 | 3,103 | 3,111 | 1,896,700 | 3,111 |
| 2014-06-24 | 3,104 | 3,173 | 3,102 | 3,143 | 1,860,200 | 3,143 |
| 2014-06-23 | 3,125 | 3,148 | 3,115 | 3,121 | 1,478,600 | 3,121 |
| 2014-06-20 | 3,145 | 3,149 | 3,125 | 3,129 | 1,433,800 | 3,129 |
| 2014-06-19 | 3,126 | 3,165 | 3,124 | 3,145 | 2,039,600 | 3,145 |
| 2014-06-18 | 3,114 | 3,118 | 3,083 | 3,104 | 1,729,100 | 3,104 |
| 2014-06-17 | 3,140 | 3,166 | 3,125 | 3,133 | 2,130,600 | 3,133 |
| 2014-06-16 | 3,097 | 3,148 | 3,085 | 3,124 | 2,444,200 | 3,124 |
| 2014-06-13 | 3,074 | 3,098 | 3,053 | 3,096 | 3,068,700 | 3,096 |
| 2014-06-12 | 3,070 | 3,094 | 3,063 | 3,074 | 1,768,700 | 3,074 |
| 2014-06-11 | 3,075 | 3,084 | 3,059 | 3,070 | 1,351,700 | 3,070 |
| 2014-06-10 | 3,080 | 3,100 | 3,062 | 3,069 | 1,484,700 | 3,069 |
| 2014-06-09 | 3,080 | 3,082 | 3,049 | 3,070 | 1,794,000 | 3,070 |
| 2014-06-06 | 3,071 | 3,109 | 3,055 | 3,080 | 3,026,300 | 3,080 |
| 2014-06-05 | 3,096 | 3,124 | 3,044 | 3,109 | 6,022,300 | 3,109 |
| 2014-06-04 | 2,948 | 2,954 | 2,932 | 2,949 | 983,300 | 2,949 |
| 2014-06-03 | 2,947 | 2,948 | 2,920 | 2,940 | 1,297,900 | 2,940 |
| 2014-06-02 | 2,910 | 2,923 | 2,896 | 2,909 | 2,137,500 | 2,909 |
| 2014-05-30 | 2,918 | 2,919 | 2,867 | 2,869 | 2,429,500 | 2,869 |
| 2014-05-29 | 2,945 | 2,954 | 2,921 | 2,929 | 1,063,500 | 2,929 |
| 2014-05-28 | 2,940 | 2,963 | 2,930 | 2,952 | 992,400 | 2,952 |
| 2014-05-27 | 2,949 | 2,954 | 2,924 | 2,926 | 1,592,900 | 2,926 |
| 2014-05-26 | 2,928 | 2,949 | 2,919 | 2,944 | 1,381,800 | 2,944 |
| 2014-05-23 | 2,917 | 2,923 | 2,889 | 2,905 | 1,847,000 | 2,905 |
| 2014-05-22 | 2,900 | 2,911 | 2,886 | 2,902 | 1,380,200 | 2,902 |
| 2014-05-21 | 2,869 | 2,898 | 2,864 | 2,883 | 978,900 | 2,883 |
| 2014-05-20 | 2,873 | 2,898 | 2,862 | 2,874 | 1,744,900 | 2,874 |
| 2014-05-19 | 2,857 | 2,915 | 2,852 | 2,879 | 1,537,300 | 2,879 |
| 2014-05-16 | 2,880 | 2,887 | 2,851 | 2,865 | 1,405,600 | 2,865 |
| 2014-05-15 | 2,900 | 2,924 | 2,896 | 2,915 | 1,291,200 | 2,915 |
| 2014-05-14 | 2,920 | 2,924 | 2,891 | 2,916 | 1,395,900 | 2,916 |
| 2014-05-13 | 2,890 | 2,922 | 2,879 | 2,913 | 1,588,700 | 2,913 |
| 2014-05-12 | 2,838 | 2,878 | 2,834 | 2,852 | 1,225,400 | 2,852 |
| 2014-05-09 | 2,820 | 2,869 | 2,820 | 2,846 | 1,673,200 | 2,846 |
| 2014-05-08 | 2,810 | 2,882 | 2,810 | 2,853 | 1,955,600 | 2,853 |
| 2014-05-07 | 2,869 | 2,889 | 2,818 | 2,821 | 3,289,100 | 2,821 |
| 2014-05-02 | 2,832 | 2,832 | 2,805 | 2,818 | 1,077,500 | 2,818 |
| 2014-05-01 | 2,821 | 2,830 | 2,799 | 2,825 | 1,518,200 | 2,825 |
| 2014-04-30 | 2,802 | 2,828 | 2,792 | 2,818 | 1,304,000 | 2,818 |
| 2014-04-28 | 2,768 | 2,805 | 2,757 | 2,800 | 1,234,700 | 2,800 |
| 2014-04-25 | 2,798 | 2,818 | 2,762 | 2,777 | 1,627,600 | 2,777 |
| 2014-04-24 | 2,865 | 2,875 | 2,801 | 2,802 | 2,427,600 | 2,802 |
| 2014-04-23 | 2,886 | 2,886 | 2,805 | 2,834 | 2,622,300 | 2,834 |
| 2014-04-22 | 2,925 | 2,926 | 2,886 | 2,886 | 720,500 | 2,886 |
| 2014-04-21 | 2,908 | 2,921 | 2,892 | 2,901 | 631,200 | 2,901 |
| 2014-04-18 | 2,887 | 2,912 | 2,887 | 2,912 | 970,400 | 2,912 |
| 2014-04-17 | 2,849 | 2,900 | 2,838 | 2,884 | 1,660,100 | 2,884 |
| 2014-04-16 | 2,810 | 2,850 | 2,800 | 2,843 | 1,143,400 | 2,843 |
| 2014-04-15 | 2,803 | 2,810 | 2,773 | 2,797 | 1,084,100 | 2,797 |
| 2014-04-14 | 2,779 | 2,830 | 2,776 | 2,781 | 1,112,600 | 2,781 |
| 2014-04-11 | 2,786 | 2,806 | 2,761 | 2,775 | 2,691,100 | 2,775 |
| 2014-04-10 | 2,880 | 2,881 | 2,831 | 2,840 | 1,648,000 | 2,840 |
| 2014-04-09 | 2,851 | 2,868 | 2,841 | 2,846 | 1,515,800 | 2,846 |
| 2014-04-08 | 2,884 | 2,909 | 2,869 | 2,869 | 1,399,300 | 2,869 |
| 2014-04-07 | 2,920 | 2,921 | 2,881 | 2,902 | 994,600 | 2,902 |
| 2014-04-04 | 2,892 | 2,932 | 2,890 | 2,930 | 1,318,400 | 2,930 |
| 2014-04-03 | 2,870 | 2,918 | 2,870 | 2,908 | 1,429,400 | 2,908 |
| 2014-04-02 | 2,890 | 2,903 | 2,858 | 2,868 | 1,320,200 | 2,868 |
| 2014-04-01 | 2,903 | 2,928 | 2,860 | 2,867 | 1,540,700 | 2,867 |
| 2014-03-31 | 2,871 | 2,897 | 2,848 | 2,889 | 1,672,700 | 2,889 |
| 2014-03-28 | 2,798 | 2,863 | 2,773 | 2,861 | 2,366,900 | 2,861 |
| 2014-03-27 | 2,739 | 2,814 | 2,694 | 2,797 | 3,373,600 | 2,797 |
| 2014-03-26 | 2,800 | 2,833 | 2,748 | 2,787 | 2,673,200 | 2,787 |
| 2014-03-25 | 2,750 | 2,789 | 2,730 | 2,757 | 1,819,000 | 2,757 |
| 2014-03-24 | 2,731 | 2,827 | 2,722 | 2,820 | 3,141,200 | 2,820 |
| 2014-03-20 | 2,766 | 2,766 | 2,684 | 2,695 | 1,604,100 | 2,695 |
| 2014-03-19 | 2,742 | 2,784 | 2,738 | 2,751 | 1,959,300 | 2,751 |
| 2014-03-18 | 2,745 | 2,760 | 2,709 | 2,709 | 1,333,300 | 2,709 |
| 2014-03-17 | 2,676 | 2,710 | 2,676 | 2,690 | 1,207,100 | 2,690 |
| 2014-03-14 | 2,707 | 2,738 | 2,689 | 2,690 | 3,470,100 | 2,690 |
| 2014-03-13 | 2,780 | 2,789 | 2,751 | 2,758 | 1,618,900 | 2,758 |
| 2014-03-12 | 2,806 | 2,843 | 2,790 | 2,796 | 1,625,800 | 2,796 |
| 2014-03-11 | 2,839 | 2,859 | 2,813 | 2,839 | 1,586,600 | 2,839 |
| 2014-03-10 | 2,790 | 2,828 | 2,785 | 2,820 | 1,382,400 | 2,820 |
| 2014-03-07 | 2,845 | 2,847 | 2,783 | 2,814 | 1,694,800 | 2,814 |
| 2014-03-06 | 2,816 | 2,854 | 2,797 | 2,839 | 1,924,300 | 2,839 |
| 2014-03-05 | 2,850 | 2,853 | 2,805 | 2,816 | 2,206,900 | 2,816 |
| 2014-03-04 | 2,862 | 2,866 | 2,830 | 2,848 | 2,345,100 | 2,848 |
| 2014-03-03 | 2,836 | 2,836 | 2,773 | 2,811 | 1,552,800 | 2,811 |
| 2014-02-28 | 2,834 | 2,855 | 2,827 | 2,852 | 1,909,700 | 2,852 |
| 2014-02-27 | 2,814 | 2,857 | 2,800 | 2,827 | 2,064,400 | 2,827 |
| 2014-02-26 | 2,803 | 2,823 | 2,800 | 2,815 | 2,199,200 | 2,815 |
| 2014-02-25 | 2,796 | 2,810 | 2,771 | 2,806 | 4,001,500 | 2,806 |
| 2014-02-24 | 2,681 | 2,738 | 2,673 | 2,735 | 3,724,900 | 2,735 |
| 2014-02-21 | 2,623 | 2,677 | 2,611 | 2,666 | 3,654,000 | 2,666 |
| 2014-02-20 | 2,589 | 2,599 | 2,537 | 2,547 | 2,715,500 | 2,547 |
| 2014-02-19 | 2,628 | 2,641 | 2,595 | 2,603 | 2,068,800 | 2,603 |
| 2014-02-18 | 2,617 | 2,657 | 2,597 | 2,636 | 2,692,100 | 2,636 |
| 2014-02-17 | 2,610 | 2,610 | 2,538 | 2,590 | 3,295,500 | 2,590 |
| 2014-02-14 | 2,686 | 2,710 | 2,610 | 2,625 | 3,507,300 | 2,625 |
| 2014-02-13 | 2,650 | 2,747 | 2,642 | 2,692 | 4,639,900 | 2,692 |
| 2014-02-12 | 2,778 | 2,821 | 2,748 | 2,819 | 2,596,900 | 2,819 |
| 2014-02-10 | 2,745 | 2,784 | 2,725 | 2,784 | 1,450,200 | 2,784 |
| 2014-02-07 | 2,684 | 2,739 | 2,674 | 2,721 | 1,518,200 | 2,721 |
| 2014-02-06 | 2,727 | 2,740 | 2,656 | 2,659 | 1,680,500 | 2,659 |
| 2014-02-05 | 2,655 | 2,700 | 2,627 | 2,695 | 1,969,400 | 2,695 |
| 2014-02-04 | 2,730 | 2,752 | 2,654 | 2,661 | 2,673,500 | 2,661 |
| 2014-02-03 | 2,813 | 2,819 | 2,775 | 2,800 | 1,619,200 | 2,800 |
| 2014-01-31 | 2,814 | 2,834 | 2,791 | 2,813 | 2,262,900 | 2,813 |
| 2014-01-30 | 2,741 | 2,779 | 2,731 | 2,776 | 2,201,800 | 2,776 |
| 2014-01-29 | 2,790 | 2,845 | 2,783 | 2,837 | 2,559,900 | 2,837 |
| 2014-01-28 | 2,771 | 2,783 | 2,721 | 2,721 | 1,832,000 | 2,721 |
| 2014-01-27 | 2,710 | 2,733 | 2,690 | 2,721 | 3,091,800 | 2,721 |
| 2014-01-24 | 2,815 | 2,833 | 2,775 | 2,785 | 2,771,300 | 2,785 |
| 2014-01-23 | 2,920 | 2,929 | 2,869 | 2,879 | 1,297,200 | 2,879 |
| 2014-01-22 | 2,875 | 2,897 | 2,857 | 2,884 | 1,121,600 | 2,884 |
| 2014-01-21 | 2,840 | 2,897 | 2,833 | 2,890 | 1,299,900 | 2,890 |
| 2014-01-20 | 2,840 | 2,845 | 2,809 | 2,838 | 1,114,900 | 2,838 |
| 2014-01-17 | 2,826 | 2,870 | 2,826 | 2,844 | 1,631,800 | 2,844 |
| 2014-01-16 | 2,858 | 2,874 | 2,841 | 2,868 | 1,473,400 | 2,868 |
| 2014-01-15 | 2,783 | 2,859 | 2,780 | 2,859 | 1,782,200 | 2,859 |
| 2014-01-14 | 2,852 | 2,857 | 2,761 | 2,769 | 2,699,200 | 2,769 |
| 2014-01-10 | 2,818 | 2,854 | 2,813 | 2,839 | 2,890,900 | 2,839 |
| 2014-01-09 | 2,892 | 2,906 | 2,847 | 2,859 | 2,029,000 | 2,859 |
| 2014-01-08 | 2,944 | 2,946 | 2,904 | 2,918 | 1,183,800 | 2,918 |
| 2014-01-07 | 2,900 | 2,929 | 2,895 | 2,907 | 1,415,800 | 2,907 |
| 2014-01-06 | 2,962 | 2,970 | 2,914 | 2,928 | 1,633,500 | 2,928 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
