2914 JT 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 | 3,355.5 | 3,357.5 | 3,318 | 3,328 | 4,297,800 | 3,328 |
| 2014-12-29 | 3,370 | 3,381.5 | 3,323 | 3,351.5 | 3,340,500 | 3,351.50 |
| 2014-12-26 | 3,394 | 3,400 | 3,361 | 3,373 | 3,527,700 | 3,373 |
| 2014-12-25 | 3,427 | 3,435 | 3,395.5 | 3,433.5 | 4,400,500 | 3,433.50 |
| 2014-12-24 | 3,400.5 | 3,407 | 3,344 | 3,400 | 7,637,900 | 3,400 |
| 2014-12-22 | 3,420 | 3,442 | 3,377.5 | 3,405.5 | 7,406,600 | 3,405.50 |
| 2014-12-19 | 3,404.5 | 3,417 | 3,373.5 | 3,410 | 12,808,900 | 3,410 |
| 2014-12-18 | 3,185 | 3,286 | 3,182 | 3,275 | 17,788,100 | 3,275 |
| 2014-12-17 | 3,118 | 3,217.5 | 3,107 | 3,107 | 19,427,100 | 3,107 |
| 2014-12-16 | 3,400 | 3,420 | 3,350 | 3,354.5 | 7,696,300 | 3,354.50 |
| 2014-12-15 | 3,460 | 3,468.5 | 3,444 | 3,450.5 | 5,310,200 | 3,450.50 |
| 2014-12-12 | 3,500 | 3,541 | 3,495 | 3,516 | 10,462,000 | 3,516 |
| 2014-12-11 | 3,600 | 3,615 | 3,540 | 3,550 | 7,558,300 | 3,550 |
| 2014-12-10 | 3,650 | 3,670 | 3,598 | 3,625.5 | 5,940,800 | 3,625.50 |
| 2014-12-09 | 3,660 | 3,695.5 | 3,647.5 | 3,686 | 3,868,700 | 3,686 |
| 2014-12-08 | 3,677.5 | 3,680 | 3,641 | 3,660 | 3,727,700 | 3,660 |
| 2014-12-05 | 3,650 | 3,651.5 | 3,615 | 3,632 | 6,077,800 | 3,632 |
| 2014-12-04 | 3,723 | 3,730 | 3,653.5 | 3,660 | 4,869,200 | 3,660 |
| 2014-12-03 | 3,690 | 3,701 | 3,651 | 3,675.5 | 5,628,800 | 3,675.50 |
| 2014-12-02 | 3,728 | 3,730 | 3,688 | 3,694 | 7,363,300 | 3,694 |
| 2014-12-01 | 3,790 | 3,819 | 3,772.5 | 3,798 | 3,616,900 | 3,798 |
| 2014-11-28 | 3,766.5 | 3,822.5 | 3,763 | 3,802.5 | 6,123,300 | 3,802.50 |
| 2014-11-27 | 3,791 | 3,808 | 3,761.5 | 3,786.5 | 6,371,900 | 3,786.50 |
| 2014-11-26 | 3,850 | 3,855 | 3,807.5 | 3,809 | 5,910,200 | 3,809 |
| 2014-11-25 | 3,925.5 | 3,935 | 3,886 | 3,898 | 4,805,100 | 3,898 |
| 2014-11-21 | 3,923 | 3,941.5 | 3,890 | 3,935 | 5,142,000 | 3,935 |
| 2014-11-20 | 3,899 | 3,927 | 3,865 | 3,900.5 | 3,158,700 | 3,900.50 |
| 2014-11-19 | 3,846.5 | 3,898.5 | 3,846 | 3,875.5 | 3,964,900 | 3,875.50 |
| 2014-11-18 | 3,856 | 3,878 | 3,825 | 3,845 | 4,237,400 | 3,845 |
| 2014-11-17 | 3,900 | 3,914.5 | 3,810 | 3,832 | 4,427,500 | 3,832 |
| 2014-11-14 | 3,985.5 | 3,989.5 | 3,876 | 3,918 | 6,292,500 | 3,918 |
| 2014-11-13 | 3,896 | 3,938.5 | 3,880 | 3,934.5 | 4,076,100 | 3,934.50 |
| 2014-11-12 | 3,974 | 3,997 | 3,925.5 | 3,926.5 | 4,837,200 | 3,926.50 |
| 2014-11-11 | 3,913.5 | 3,988 | 3,911.5 | 3,951.5 | 4,111,100 | 3,951.50 |
| 2014-11-10 | 3,886 | 3,929.5 | 3,877.5 | 3,890 | 3,316,200 | 3,890 |
| 2014-11-07 | 3,980 | 3,988 | 3,893 | 3,932.5 | 4,857,000 | 3,932.50 |
| 2014-11-06 | 3,990 | 4,000 | 3,890.5 | 3,927 | 7,704,600 | 3,927 |
| 2014-11-05 | 3,958 | 3,998.5 | 3,925.5 | 3,987.5 | 6,478,400 | 3,987.50 |
| 2014-11-04 | 4,186 | 4,193 | 3,892 | 3,930 | 11,850,500 | 3,930 |
| 2014-10-31 | 3,698 | 3,810 | 3,664 | 3,766 | 8,262,800 | 3,766 |
| 2014-10-30 | 3,650 | 3,656 | 3,608.5 | 3,619 | 4,794,600 | 3,619 |
| 2014-10-29 | 3,600 | 3,634.5 | 3,578.5 | 3,621.5 | 4,065,700 | 3,621.50 |
| 2014-10-28 | 3,579.5 | 3,608 | 3,529 | 3,576.5 | 3,405,700 | 3,576.50 |
| 2014-10-27 | 3,541 | 3,563.5 | 3,505 | 3,559 | 2,675,400 | 3,559 |
| 2014-10-24 | 3,513.5 | 3,516.5 | 3,481.5 | 3,514 | 3,425,000 | 3,514 |
| 2014-10-23 | 3,469 | 3,481 | 3,440.5 | 3,459.5 | 3,956,800 | 3,459.50 |
| 2014-10-22 | 3,445.5 | 3,503 | 3,416 | 3,497 | 4,897,600 | 3,497 |
| 2014-10-21 | 3,436 | 3,444 | 3,372 | 3,391 | 3,761,500 | 3,391 |
| 2014-10-20 | 3,380 | 3,476 | 3,355 | 3,438.5 | 6,486,300 | 3,438.50 |
| 2014-10-17 | 3,341 | 3,345 | 3,272.5 | 3,274 | 5,417,900 | 3,274 |
| 2014-10-16 | 3,303.5 | 3,326.5 | 3,290.5 | 3,320.5 | 5,287,500 | 3,320.50 |
| 2014-10-15 | 3,400 | 3,407 | 3,357 | 3,364.5 | 3,838,200 | 3,364.50 |
| 2014-10-14 | 3,438 | 3,461 | 3,380 | 3,391.5 | 7,024,800 | 3,391.50 |
| 2014-10-10 | 3,490 | 3,517 | 3,482 | 3,493.5 | 4,398,300 | 3,493.50 |
| 2014-10-09 | 3,599.5 | 3,638.5 | 3,564.5 | 3,567.5 | 4,113,100 | 3,567.50 |
| 2014-10-08 | 3,576.5 | 3,587.5 | 3,547 | 3,567.5 | 3,124,700 | 3,567.50 |
| 2014-10-07 | 3,640 | 3,662.5 | 3,596 | 3,602.5 | 4,058,400 | 3,602.50 |
| 2014-10-06 | 3,549 | 3,622.5 | 3,518 | 3,603 | 5,765,900 | 3,603 |
| 2014-10-03 | 3,467 | 3,485.5 | 3,427.5 | 3,485.5 | 4,637,000 | 3,485.50 |
| 2014-10-02 | 3,500 | 3,523.5 | 3,460 | 3,468 | 3,261,000 | 3,468 |
| 2014-10-01 | 3,568.5 | 3,572 | 3,520.5 | 3,524.5 | 3,438,200 | 3,524.50 |
| 2014-09-30 | 3,592 | 3,602.5 | 3,545 | 3,567 | 4,062,300 | 3,567 |
| 2014-09-29 | 3,617.5 | 3,617.5 | 3,585 | 3,591.5 | 2,948,800 | 3,591.50 |
| 2014-09-26 | 3,529.5 | 3,589 | 3,520 | 3,579.5 | 3,160,500 | 3,579.50 |
| 2014-09-25 | 3,575 | 3,611.5 | 3,572.5 | 3,611.5 | 5,094,900 | 3,611.50 |
| 2014-09-24 | 3,564 | 3,567 | 3,537 | 3,546.5 | 4,036,100 | 3,546.50 |
| 2014-09-22 | 3,605 | 3,614.5 | 3,565.5 | 3,578.5 | 4,425,600 | 3,578.50 |
| 2014-09-19 | 3,612.5 | 3,642 | 3,585 | 3,614.5 | 4,016,900 | 3,614.50 |
| 2014-09-18 | 3,659 | 3,664 | 3,593 | 3,603.5 | 4,696,400 | 3,603.50 |
| 2014-09-17 | 3,648 | 3,673.5 | 3,635 | 3,635 | 2,829,700 | 3,635 |
| 2014-09-16 | 3,640 | 3,653.5 | 3,630 | 3,644.5 | 3,962,200 | 3,644.50 |
| 2014-09-12 | 3,666.5 | 3,675.5 | 3,650 | 3,675.5 | 5,507,100 | 3,675.50 |
| 2014-09-11 | 3,704 | 3,704 | 3,657 | 3,667 | 2,821,800 | 3,667 |
| 2014-09-10 | 3,670 | 3,691.5 | 3,662.5 | 3,691.5 | 2,995,600 | 3,691.50 |
| 2014-09-09 | 3,699.5 | 3,704.5 | 3,684 | 3,693 | 2,608,700 | 3,693 |
| 2014-09-08 | 3,680 | 3,691.5 | 3,655.5 | 3,691.5 | 2,913,900 | 3,691.50 |
| 2014-09-05 | 3,653 | 3,674.5 | 3,643.5 | 3,657 | 3,094,900 | 3,657 |
| 2014-09-04 | 3,629.5 | 3,685.5 | 3,619.5 | 3,660 | 4,216,800 | 3,660 |
| 2014-09-03 | 3,584 | 3,623 | 3,580 | 3,608.5 | 2,674,900 | 3,608.50 |
| 2014-09-02 | 3,554.5 | 3,595 | 3,510 | 3,583 | 2,713,500 | 3,583 |
| 2014-09-01 | 3,565 | 3,568 | 3,543 | 3,558.5 | 1,318,500 | 3,558.50 |
| 2014-08-29 | 3,540 | 3,571 | 3,535 | 3,564 | 2,377,500 | 3,564 |
| 2014-08-28 | 3,609 | 3,612.5 | 3,563.5 | 3,581 | 2,008,800 | 3,581 |
| 2014-08-27 | 3,620 | 3,637 | 3,583 | 3,609 | 2,681,500 | 3,609 |
| 2014-08-26 | 3,635.5 | 3,641 | 3,616 | 3,618 | 1,234,300 | 3,618 |
| 2014-08-25 | 3,649 | 3,653 | 3,631 | 3,636 | 1,379,100 | 3,636 |
| 2014-08-22 | 3,650 | 3,650.5 | 3,624 | 3,630.5 | 1,923,500 | 3,630.50 |
| 2014-08-21 | 3,636.5 | 3,646 | 3,598 | 3,631 | 2,341,300 | 3,631 |
| 2014-08-20 | 3,621.5 | 3,634 | 3,600 | 3,614.5 | 2,202,200 | 3,614.50 |
| 2014-08-19 | 3,600 | 3,628.5 | 3,585 | 3,620 | 2,853,700 | 3,620 |
| 2014-08-18 | 3,575.5 | 3,580 | 3,550.5 | 3,573 | 1,936,300 | 3,573 |
| 2014-08-15 | 3,539 | 3,556.5 | 3,508.5 | 3,548 | 2,198,600 | 3,548 |
| 2014-08-14 | 3,530 | 3,536 | 3,502.5 | 3,520.5 | 1,879,900 | 3,520.50 |
| 2014-08-13 | 3,482 | 3,502.5 | 3,462.5 | 3,497.5 | 2,196,800 | 3,497.50 |
| 2014-08-12 | 3,545 | 3,554.5 | 3,495 | 3,504.5 | 2,451,700 | 3,504.50 |
| 2014-08-11 | 3,475 | 3,513 | 3,450 | 3,504.5 | 4,804,500 | 3,504.50 |
| 2014-08-08 | 3,444.5 | 3,450 | 3,351 | 3,362.5 | 7,323,900 | 3,362.50 |
| 2014-08-07 | 3,519.5 | 3,528 | 3,459 | 3,496.5 | 3,547,100 | 3,496.50 |
| 2014-08-06 | 3,544 | 3,550 | 3,480 | 3,485 | 4,166,400 | 3,485 |
| 2014-08-05 | 3,645 | 3,659.5 | 3,560.5 | 3,563 | 3,277,300 | 3,563 |
| 2014-08-04 | 3,615 | 3,669 | 3,591.5 | 3,645 | 3,154,500 | 3,645 |
| 2014-08-01 | 3,650 | 3,652 | 3,582.5 | 3,591.5 | 4,287,200 | 3,591.50 |
| 2014-07-31 | 3,751.5 | 3,752 | 3,652 | 3,652 | 4,656,500 | 3,652 |
| 2014-07-30 | 3,703.5 | 3,759 | 3,702.5 | 3,759 | 2,591,300 | 3,759 |
| 2014-07-29 | 3,660 | 3,725 | 3,651.5 | 3,703.5 | 3,187,800 | 3,703.50 |
| 2014-07-28 | 3,682 | 3,682 | 3,652.5 | 3,674 | 2,471,500 | 3,674 |
| 2014-07-25 | 3,690 | 3,700 | 3,645.5 | 3,682 | 3,915,000 | 3,682 |
| 2014-07-24 | 3,700 | 3,700 | 3,672 | 3,682.5 | 2,680,700 | 3,682.50 |
| 2014-07-23 | 3,739 | 3,740 | 3,703 | 3,711 | 3,532,400 | 3,711 |
| 2014-07-22 | 3,700 | 3,750 | 3,690 | 3,741 | 2,813,900 | 3,741 |
| 2014-07-18 | 3,707 | 3,712 | 3,681 | 3,703 | 3,977,600 | 3,703 |
| 2014-07-17 | 3,747 | 3,774 | 3,746 | 3,760 | 2,792,900 | 3,760 |
| 2014-07-16 | 3,750 | 3,767 | 3,740 | 3,752 | 4,823,200 | 3,752 |
| 2014-07-15 | 3,740 | 3,804 | 3,739 | 3,792 | 3,925,900 | 3,792 |
| 2014-07-14 | 3,711 | 3,749 | 3,707 | 3,740 | 3,229,500 | 3,740 |
| 2014-07-11 | 3,675 | 3,725 | 3,672 | 3,719 | 3,474,600 | 3,719 |
| 2014-07-10 | 3,713 | 3,724 | 3,690 | 3,700 | 2,873,800 | 3,700 |
| 2014-07-09 | 3,646 | 3,713 | 3,645 | 3,713 | 2,381,400 | 3,713 |
| 2014-07-08 | 3,660 | 3,679 | 3,640 | 3,676 | 2,774,700 | 3,676 |
| 2014-07-07 | 3,692 | 3,698 | 3,676 | 3,679 | 1,235,100 | 3,679 |
| 2014-07-04 | 3,716 | 3,719 | 3,680 | 3,685 | 1,585,500 | 3,685 |
| 2014-07-03 | 3,712 | 3,719 | 3,689 | 3,705 | 2,499,100 | 3,705 |
| 2014-07-02 | 3,725 | 3,725 | 3,689 | 3,694 | 2,447,500 | 3,694 |
| 2014-07-01 | 3,705 | 3,720 | 3,660 | 3,703 | 3,877,900 | 3,703 |
| 2014-06-30 | 3,684 | 3,694 | 3,622 | 3,693 | 3,145,700 | 3,693 |
| 2014-06-27 | 3,700 | 3,700 | 3,621 | 3,667 | 5,622,800 | 3,667 |
| 2014-06-26 | 3,700 | 3,720 | 3,690 | 3,715 | 3,272,600 | 3,715 |
| 2014-06-25 | 3,680 | 3,713 | 3,679 | 3,697 | 3,106,900 | 3,697 |
| 2014-06-24 | 3,660 | 3,723 | 3,647 | 3,707 | 3,911,300 | 3,707 |
| 2014-06-23 | 3,675 | 3,693 | 3,639 | 3,660 | 2,909,300 | 3,660 |
| 2014-06-20 | 3,668 | 3,676 | 3,645 | 3,660 | 3,800,600 | 3,660 |
| 2014-06-19 | 3,607 | 3,674 | 3,605 | 3,671 | 3,342,800 | 3,671 |
| 2014-06-18 | 3,595 | 3,605 | 3,580 | 3,595 | 3,187,300 | 3,595 |
| 2014-06-17 | 3,600 | 3,620 | 3,566 | 3,599 | 3,994,100 | 3,599 |
| 2014-06-16 | 3,638 | 3,640 | 3,606 | 3,616 | 3,738,200 | 3,616 |
| 2014-06-13 | 3,640 | 3,681 | 3,633 | 3,670 | 8,306,400 | 3,670 |
| 2014-06-12 | 3,600 | 3,675 | 3,596 | 3,672 | 7,081,200 | 3,672 |
| 2014-06-11 | 3,550 | 3,609 | 3,546 | 3,594 | 7,634,800 | 3,594 |
| 2014-06-10 | 3,506 | 3,532 | 3,502 | 3,520 | 3,872,100 | 3,520 |
| 2014-06-09 | 3,520 | 3,522 | 3,492 | 3,495 | 2,645,600 | 3,495 |
| 2014-06-06 | 3,510 | 3,511 | 3,489 | 3,500 | 3,234,200 | 3,500 |
| 2014-06-05 | 3,509 | 3,512 | 3,476 | 3,490 | 3,196,800 | 3,490 |
| 2014-06-04 | 3,501 | 3,507 | 3,480 | 3,501 | 2,865,500 | 3,501 |
| 2014-06-03 | 3,523 | 3,526 | 3,494 | 3,500 | 3,346,000 | 3,500 |
| 2014-06-02 | 3,469 | 3,512 | 3,462 | 3,505 | 3,760,000 | 3,505 |
| 2014-05-30 | 3,437 | 3,456 | 3,428 | 3,444 | 4,512,000 | 3,444 |
| 2014-05-29 | 3,420 | 3,447 | 3,417 | 3,441 | 3,672,800 | 3,441 |
| 2014-05-28 | 3,408 | 3,428 | 3,386 | 3,409 | 3,631,000 | 3,409 |
| 2014-05-27 | 3,373 | 3,409 | 3,372 | 3,387 | 2,844,800 | 3,387 |
| 2014-05-26 | 3,375 | 3,375 | 3,345 | 3,372 | 2,260,800 | 3,372 |
| 2014-05-23 | 3,330 | 3,359 | 3,325 | 3,342 | 4,136,100 | 3,342 |
| 2014-05-22 | 3,285 | 3,334 | 3,273 | 3,319 | 5,027,000 | 3,319 |
| 2014-05-21 | 3,230 | 3,256 | 3,219 | 3,232 | 2,580,100 | 3,232 |
| 2014-05-20 | 3,279 | 3,279 | 3,222 | 3,238 | 4,105,900 | 3,238 |
| 2014-05-19 | 3,295 | 3,298 | 3,274 | 3,279 | 3,363,400 | 3,279 |
| 2014-05-16 | 3,347 | 3,349 | 3,275 | 3,299 | 5,439,500 | 3,299 |
| 2014-05-15 | 3,460 | 3,460 | 3,383 | 3,396 | 4,349,900 | 3,396 |
| 2014-05-14 | 3,441 | 3,454 | 3,423 | 3,442 | 3,276,300 | 3,442 |
| 2014-05-13 | 3,442 | 3,455 | 3,436 | 3,452 | 4,624,200 | 3,452 |
| 2014-05-12 | 3,390 | 3,418 | 3,386 | 3,400 | 4,388,900 | 3,400 |
| 2014-05-09 | 3,374 | 3,398 | 3,371 | 3,391 | 3,096,300 | 3,391 |
| 2014-05-08 | 3,390 | 3,396 | 3,372 | 3,386 | 5,311,800 | 3,386 |
| 2014-05-07 | 3,400 | 3,408 | 3,352 | 3,371 | 8,128,400 | 3,371 |
| 2014-05-02 | 3,318 | 3,355 | 3,318 | 3,340 | 2,483,300 | 3,340 |
| 2014-05-01 | 3,345 | 3,351 | 3,306 | 3,318 | 4,460,700 | 3,318 |
| 2014-04-30 | 3,350 | 3,384 | 3,344 | 3,356 | 4,646,300 | 3,356 |
| 2014-04-28 | 3,300 | 3,339 | 3,300 | 3,330 | 3,792,900 | 3,330 |
| 2014-04-25 | 3,310 | 3,392 | 3,303 | 3,366 | 6,331,800 | 3,366 |
| 2014-04-24 | 3,375 | 3,404 | 3,302 | 3,327 | 4,092,100 | 3,327 |
| 2014-04-23 | 3,315 | 3,372 | 3,313 | 3,352 | 6,092,100 | 3,352 |
| 2014-04-22 | 3,229 | 3,304 | 3,227 | 3,297 | 4,660,800 | 3,297 |
| 2014-04-21 | 3,228 | 3,259 | 3,216 | 3,220 | 1,465,500 | 3,220 |
| 2014-04-18 | 3,208 | 3,235 | 3,208 | 3,229 | 1,344,200 | 3,229 |
| 2014-04-17 | 3,250 | 3,251 | 3,211 | 3,230 | 4,465,800 | 3,230 |
| 2014-04-16 | 3,238 | 3,276 | 3,216 | 3,251 | 4,010,300 | 3,251 |
| 2014-04-15 | 3,227 | 3,229 | 3,169 | 3,215 | 5,370,200 | 3,215 |
| 2014-04-14 | 3,144 | 3,208 | 3,138 | 3,157 | 4,001,200 | 3,157 |
| 2014-04-11 | 3,110 | 3,172 | 3,097 | 3,152 | 6,451,100 | 3,152 |
| 2014-04-10 | 3,220 | 3,262 | 3,193 | 3,193 | 4,652,700 | 3,193 |
| 2014-04-09 | 3,195 | 3,229 | 3,155 | 3,191 | 5,477,800 | 3,191 |
| 2014-04-08 | 3,238 | 3,261 | 3,202 | 3,219 | 3,848,400 | 3,219 |
| 2014-04-07 | 3,272 | 3,311 | 3,252 | 3,274 | 3,523,300 | 3,274 |
| 2014-04-04 | 3,277 | 3,300 | 3,259 | 3,296 | 3,015,900 | 3,296 |
| 2014-04-03 | 3,245 | 3,308 | 3,238 | 3,290 | 4,989,000 | 3,290 |
| 2014-04-02 | 3,261 | 3,287 | 3,223 | 3,232 | 4,508,900 | 3,232 |
| 2014-04-01 | 3,265 | 3,275 | 3,218 | 3,242 | 3,969,200 | 3,242 |
| 2014-03-31 | 3,224 | 3,249 | 3,184 | 3,240 | 3,419,500 | 3,240 |
| 2014-03-28 | 3,160 | 3,189 | 3,141 | 3,188 | 3,228,200 | 3,188 |
| 2014-03-27 | 3,159 | 3,166 | 3,088 | 3,140 | 4,709,300 | 3,140 |
| 2014-03-26 | 3,185 | 3,226 | 3,142 | 3,170 | 6,094,100 | 3,170 |
| 2014-03-25 | 3,085 | 3,143 | 3,064 | 3,115 | 6,931,400 | 3,115 |
| 2014-03-24 | 3,100 | 3,120 | 3,035 | 3,096 | 7,427,300 | 3,096 |
| 2014-03-20 | 3,067 | 3,094 | 3,013 | 3,030 | 8,125,300 | 3,030 |
| 2014-03-19 | 3,034 | 3,060 | 3,012 | 3,018 | 4,409,100 | 3,018 |
| 2014-03-18 | 3,050 | 3,071 | 3,002 | 3,003 | 4,304,900 | 3,003 |
| 2014-03-17 | 3,016 | 3,045 | 2,997 | 3,018 | 4,579,800 | 3,018 |
| 2014-03-14 | 3,000 | 3,064 | 3,000 | 3,016 | 9,618,300 | 3,016 |
| 2014-03-13 | 3,134 | 3,165 | 3,126 | 3,131 | 3,415,200 | 3,131 |
| 2014-03-12 | 3,170 | 3,179 | 3,137 | 3,146 | 4,727,600 | 3,146 |
| 2014-03-11 | 3,235 | 3,240 | 3,181 | 3,201 | 2,678,500 | 3,201 |
| 2014-03-10 | 3,199 | 3,208 | 3,168 | 3,191 | 4,155,200 | 3,191 |
| 2014-03-07 | 3,249 | 3,252 | 3,190 | 3,222 | 3,414,600 | 3,222 |
| 2014-03-06 | 3,205 | 3,253 | 3,192 | 3,229 | 3,723,000 | 3,229 |
| 2014-03-05 | 3,207 | 3,241 | 3,198 | 3,222 | 5,644,800 | 3,222 |
| 2014-03-04 | 3,101 | 3,170 | 3,085 | 3,129 | 6,981,100 | 3,129 |
| 2014-03-03 | 3,185 | 3,195 | 3,092 | 3,170 | 7,887,700 | 3,170 |
| 2014-02-28 | 3,249 | 3,254 | 3,181 | 3,232 | 7,192,600 | 3,232 |
| 2014-02-27 | 3,292 | 3,319 | 3,268 | 3,282 | 5,884,800 | 3,282 |
| 2014-02-26 | 3,336 | 3,363 | 3,323 | 3,342 | 2,815,800 | 3,342 |
| 2014-02-25 | 3,303 | 3,368 | 3,303 | 3,360 | 3,710,700 | 3,360 |
| 2014-02-24 | 3,388 | 3,410 | 3,312 | 3,373 | 4,371,000 | 3,373 |
| 2014-02-21 | 3,318 | 3,365 | 3,316 | 3,356 | 3,466,900 | 3,356 |
| 2014-02-20 | 3,309 | 3,310 | 3,275 | 3,286 | 4,415,400 | 3,286 |
| 2014-02-19 | 3,355 | 3,368 | 3,333 | 3,344 | 3,339,700 | 3,344 |
| 2014-02-18 | 3,310 | 3,362 | 3,309 | 3,357 | 4,650,800 | 3,357 |
| 2014-02-17 | 3,333 | 3,333 | 3,276 | 3,291 | 3,805,200 | 3,291 |
| 2014-02-14 | 3,347 | 3,349 | 3,273 | 3,280 | 6,473,300 | 3,280 |
| 2014-02-13 | 3,308 | 3,343 | 3,296 | 3,319 | 5,041,200 | 3,319 |
| 2014-02-12 | 3,300 | 3,355 | 3,299 | 3,347 | 7,457,100 | 3,347 |
| 2014-02-10 | 3,230 | 3,305 | 3,218 | 3,285 | 8,510,200 | 3,285 |
| 2014-02-07 | 3,134 | 3,190 | 3,116 | 3,186 | 4,481,600 | 3,186 |
| 2014-02-06 | 3,170 | 3,196 | 3,102 | 3,107 | 6,648,400 | 3,107 |
| 2014-02-05 | 3,125 | 3,153 | 3,054 | 3,138 | 8,487,800 | 3,138 |
| 2014-02-04 | 3,075 | 3,123 | 3,040 | 3,070 | 9,577,100 | 3,070 |
| 2014-02-03 | 3,240 | 3,240 | 3,125 | 3,135 | 8,883,500 | 3,135 |
| 2014-01-31 | 3,205 | 3,228 | 3,155 | 3,197 | 15,339,600 | 3,197 |
| 2014-01-30 | 3,045 | 3,049 | 2,992 | 3,026 | 8,410,100 | 3,026 |
| 2014-01-29 | 3,119 | 3,149 | 3,087 | 3,129 | 7,351,600 | 3,129 |
| 2014-01-28 | 3,185 | 3,195 | 3,060 | 3,068 | 6,749,900 | 3,068 |
| 2014-01-27 | 3,103 | 3,142 | 3,073 | 3,128 | 7,371,500 | 3,128 |
| 2014-01-24 | 3,195 | 3,200 | 3,158 | 3,173 | 6,361,100 | 3,173 |
| 2014-01-23 | 3,259 | 3,259 | 3,219 | 3,227 | 4,737,300 | 3,227 |
| 2014-01-22 | 3,231 | 3,251 | 3,217 | 3,235 | 4,583,800 | 3,235 |
| 2014-01-21 | 3,219 | 3,249 | 3,216 | 3,231 | 3,377,100 | 3,231 |
| 2014-01-20 | 3,200 | 3,214 | 3,189 | 3,200 | 3,824,900 | 3,200 |
| 2014-01-17 | 3,219 | 3,229 | 3,184 | 3,186 | 4,617,600 | 3,186 |
| 2014-01-16 | 3,218 | 3,248 | 3,212 | 3,220 | 5,531,100 | 3,220 |
| 2014-01-15 | 3,183 | 3,223 | 3,175 | 3,221 | 4,942,100 | 3,221 |
| 2014-01-14 | 3,198 | 3,214 | 3,170 | 3,172 | 8,703,800 | 3,172 |
| 2014-01-10 | 3,150 | 3,245 | 3,150 | 3,195 | 13,505,400 | 3,195 |
| 2014-01-09 | 3,230 | 3,290 | 3,165 | 3,180 | 15,135,100 | 3,180 |
| 2014-01-08 | 3,335 | 3,350 | 3,270 | 3,290 | 11,450,700 | 3,290 |
| 2014-01-07 | 3,425 | 3,440 | 3,360 | 3,375 | 4,478,900 | 3,375 |
| 2014-01-06 | 3,455 | 3,460 | 3,410 | 3,425 | 5,989,800 | 3,425 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
