3382 (株)セブン&アイ・ホールディングス 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 | 4,400 | 4,411.5 | 4,357 | 4,358.5 | 1,816,700 | 1,452.83 |
| 2014-12-29 | 4,422 | 4,458 | 4,398.5 | 4,448.5 | 2,137,600 | 1,482.83 |
| 2014-12-26 | 4,416.5 | 4,442.5 | 4,395.5 | 4,398.5 | 1,405,600 | 1,466.17 |
| 2014-12-25 | 4,470 | 4,477 | 4,441 | 4,446 | 1,306,100 | 1,482 |
| 2014-12-24 | 4,407 | 4,465 | 4,400 | 4,465 | 2,870,300 | 1,488.33 |
| 2014-12-22 | 4,400 | 4,400 | 4,345.5 | 4,351.5 | 2,496,400 | 1,450.50 |
| 2014-12-19 | 4,400 | 4,400 | 4,355.5 | 4,394 | 3,211,900 | 1,464.67 |
| 2014-12-18 | 4,261 | 4,329.5 | 4,261 | 4,307 | 3,423,400 | 1,435.67 |
| 2014-12-17 | 4,200 | 4,257 | 4,191 | 4,191 | 3,314,600 | 1,397 |
| 2014-12-16 | 4,217 | 4,247 | 4,200 | 4,201.5 | 3,084,700 | 1,400.50 |
| 2014-12-15 | 4,200 | 4,322.5 | 4,200 | 4,299 | 2,431,500 | 1,433 |
| 2014-12-12 | 4,273 | 4,341 | 4,242 | 4,277 | 5,029,500 | 1,425.67 |
| 2014-12-11 | 4,300 | 4,338.5 | 4,250 | 4,294.5 | 1,986,800 | 1,431.50 |
| 2014-12-10 | 4,400 | 4,400 | 4,319 | 4,351.5 | 3,086,400 | 1,450.50 |
| 2014-12-09 | 4,369.5 | 4,413.5 | 4,367 | 4,400 | 2,160,200 | 1,466.67 |
| 2014-12-08 | 4,400 | 4,400 | 4,357 | 4,366.5 | 3,060,500 | 1,455.50 |
| 2014-12-05 | 4,357.5 | 4,406.5 | 4,355 | 4,400 | 2,309,400 | 1,466.67 |
| 2014-12-04 | 4,470 | 4,492.5 | 4,390.5 | 4,400 | 2,676,700 | 1,466.67 |
| 2014-12-03 | 4,456 | 4,470 | 4,410 | 4,425.5 | 2,357,300 | 1,475.17 |
| 2014-12-02 | 4,400 | 4,479 | 4,395 | 4,464.5 | 2,062,300 | 1,488.17 |
| 2014-12-01 | 4,426.5 | 4,497.5 | 4,401 | 4,456 | 1,907,100 | 1,485.33 |
| 2014-11-28 | 4,390 | 4,433.5 | 4,387 | 4,427.5 | 1,941,500 | 1,475.83 |
| 2014-11-27 | 4,412 | 4,440 | 4,385.5 | 4,393 | 1,707,000 | 1,464.33 |
| 2014-11-26 | 4,421.5 | 4,483.5 | 4,421 | 4,437 | 1,582,000 | 1,479 |
| 2014-11-25 | 4,540 | 4,543.5 | 4,467 | 4,480.5 | 2,691,200 | 1,493.50 |
| 2014-11-21 | 4,497.5 | 4,509 | 4,417 | 4,482 | 2,676,400 | 1,494 |
| 2014-11-20 | 4,551.5 | 4,567.5 | 4,500 | 4,500 | 2,443,400 | 1,500 |
| 2014-11-19 | 4,550 | 4,592.5 | 4,495.5 | 4,500 | 2,764,900 | 1,500 |
| 2014-11-18 | 4,505.5 | 4,550 | 4,505 | 4,548 | 2,439,200 | 1,516 |
| 2014-11-17 | 4,545 | 4,550 | 4,435 | 4,467 | 2,917,300 | 1,489 |
| 2014-11-14 | 4,569 | 4,570 | 4,480 | 4,550 | 3,746,600 | 1,516.67 |
| 2014-11-13 | 4,469 | 4,544 | 4,448 | 4,544 | 2,805,800 | 1,514.67 |
| 2014-11-12 | 4,451 | 4,499.5 | 4,445 | 4,457 | 3,911,300 | 1,485.67 |
| 2014-11-11 | 4,334 | 4,429.5 | 4,331 | 4,424 | 3,389,700 | 1,474.67 |
| 2014-11-10 | 4,289 | 4,307 | 4,265 | 4,298 | 1,425,800 | 1,432.67 |
| 2014-11-07 | 4,307 | 4,350 | 4,294.5 | 4,302 | 2,423,200 | 1,434 |
| 2014-11-06 | 4,370 | 4,388 | 4,278.5 | 4,283 | 3,172,300 | 1,427.67 |
| 2014-11-05 | 4,310 | 4,384.5 | 4,294.5 | 4,377 | 3,470,000 | 1,459 |
| 2014-11-04 | 4,450 | 4,453 | 4,301 | 4,317 | 7,000,600 | 1,439 |
| 2014-10-31 | 4,170 | 4,320 | 4,147 | 4,281 | 4,609,200 | 1,427 |
| 2014-10-30 | 4,132.5 | 4,166 | 4,114.5 | 4,134 | 2,355,400 | 1,378 |
| 2014-10-29 | 4,070 | 4,134 | 4,046.5 | 4,125 | 2,510,000 | 1,375 |
| 2014-10-28 | 4,004.5 | 4,059.5 | 3,999 | 4,030 | 1,790,800 | 1,343.33 |
| 2014-10-27 | 3,970 | 4,005 | 3,956.5 | 3,991 | 1,444,600 | 1,330.33 |
| 2014-10-24 | 3,999 | 4,009.5 | 3,936 | 3,945 | 2,291,200 | 1,315 |
| 2014-10-23 | 3,919.5 | 3,949.5 | 3,901.5 | 3,934 | 1,881,700 | 1,311.33 |
| 2014-10-22 | 3,933.5 | 3,969.5 | 3,921 | 3,958 | 2,095,700 | 1,319.33 |
| 2014-10-21 | 3,949.5 | 3,964 | 3,863 | 3,870.5 | 1,829,600 | 1,290.17 |
| 2014-10-20 | 3,934.5 | 3,967.5 | 3,924.5 | 3,953.5 | 2,484,400 | 1,317.83 |
| 2014-10-17 | 3,900 | 3,905.5 | 3,794.5 | 3,794.5 | 3,094,400 | 1,264.83 |
| 2014-10-16 | 3,912 | 3,919 | 3,862.5 | 3,877 | 3,226,100 | 1,292.33 |
| 2014-10-15 | 3,967 | 4,002 | 3,950.5 | 3,992 | 2,843,300 | 1,330.67 |
| 2014-10-14 | 3,990 | 4,010 | 3,950.5 | 3,961 | 3,339,400 | 1,320.33 |
| 2014-10-10 | 4,050 | 4,066 | 4,011 | 4,058 | 3,935,900 | 1,352.67 |
| 2014-10-09 | 4,154.5 | 4,180 | 4,102 | 4,125.5 | 2,587,600 | 1,375.17 |
| 2014-10-08 | 4,080 | 4,142 | 4,078 | 4,124.5 | 2,197,000 | 1,374.83 |
| 2014-10-07 | 4,122.5 | 4,184 | 4,121 | 4,136 | 1,732,500 | 1,378.67 |
| 2014-10-06 | 4,162.5 | 4,165 | 4,120 | 4,134.5 | 1,992,700 | 1,378.17 |
| 2014-10-03 | 4,136 | 4,161.5 | 4,084 | 4,111.5 | 2,834,900 | 1,370.50 |
| 2014-10-02 | 4,212.5 | 4,246 | 4,161 | 4,162.5 | 3,166,800 | 1,387.50 |
| 2014-10-01 | 4,270 | 4,301.5 | 4,238.5 | 4,246 | 2,798,400 | 1,415.33 |
| 2014-09-30 | 4,241 | 4,254 | 4,207 | 4,254 | 2,761,600 | 1,418 |
| 2014-09-29 | 4,212 | 4,229 | 4,188 | 4,223 | 1,574,200 | 1,407.67 |
| 2014-09-26 | 4,180 | 4,210 | 4,165 | 4,193 | 2,116,400 | 1,397.67 |
| 2014-09-25 | 4,163 | 4,230 | 4,146.5 | 4,230 | 3,442,100 | 1,410 |
| 2014-09-24 | 4,124.5 | 4,131.5 | 4,103.5 | 4,113.5 | 1,868,400 | 1,371.17 |
| 2014-09-22 | 4,091 | 4,149 | 4,080 | 4,132.5 | 2,342,200 | 1,377.50 |
| 2014-09-19 | 4,159 | 4,181.5 | 4,113 | 4,115 | 4,079,100 | 1,371.67 |
| 2014-09-18 | 4,090 | 4,111 | 4,076 | 4,102.5 | 2,572,300 | 1,367.50 |
| 2014-09-17 | 4,085.5 | 4,109.5 | 4,055 | 4,063.5 | 1,708,800 | 1,354.50 |
| 2014-09-16 | 4,051 | 4,089 | 4,046.5 | 4,079 | 2,129,200 | 1,359.67 |
| 2014-09-12 | 4,011.5 | 4,066.5 | 4,001 | 4,066.5 | 4,888,500 | 1,355.50 |
| 2014-09-11 | 4,110 | 4,110 | 4,029 | 4,040 | 3,248,500 | 1,346.67 |
| 2014-09-10 | 4,080 | 4,114.5 | 4,043 | 4,110.5 | 2,608,300 | 1,370.17 |
| 2014-09-09 | 4,136 | 4,138.5 | 4,080 | 4,080 | 2,320,100 | 1,360 |
| 2014-09-08 | 4,155 | 4,157 | 4,101 | 4,125 | 1,937,200 | 1,375 |
| 2014-09-05 | 4,180 | 4,189 | 4,126.5 | 4,132 | 1,805,500 | 1,377.33 |
| 2014-09-04 | 4,190 | 4,191.5 | 4,164 | 4,168 | 1,772,400 | 1,389.33 |
| 2014-09-03 | 4,237.5 | 4,250 | 4,195 | 4,204 | 2,131,600 | 1,401.33 |
| 2014-09-02 | 4,168 | 4,240 | 4,151.5 | 4,223 | 1,627,100 | 1,407.67 |
| 2014-09-01 | 4,164 | 4,170 | 4,134 | 4,156 | 1,477,800 | 1,385.33 |
| 2014-08-29 | 4,176 | 4,216 | 4,168.5 | 4,172.5 | 2,025,200 | 1,390.83 |
| 2014-08-28 | 4,197 | 4,217.5 | 4,187 | 4,212 | 1,958,300 | 1,404 |
| 2014-08-27 | 4,300 | 4,300 | 4,195.5 | 4,208.5 | 2,464,900 | 1,402.83 |
| 2014-08-26 | 4,330 | 4,336 | 4,286 | 4,301.5 | 2,080,400 | 1,433.83 |
| 2014-08-25 | 4,340 | 4,349 | 4,305.5 | 4,328 | 1,222,300 | 1,442.67 |
| 2014-08-22 | 4,398.5 | 4,399 | 4,336.5 | 4,340 | 1,459,400 | 1,446.67 |
| 2014-08-21 | 4,385 | 4,409.5 | 4,373 | 4,394.5 | 1,234,000 | 1,464.83 |
| 2014-08-20 | 4,376 | 4,388.5 | 4,356 | 4,363 | 1,135,300 | 1,454.33 |
| 2014-08-19 | 4,391 | 4,391 | 4,341.5 | 4,375.5 | 1,529,400 | 1,458.50 |
| 2014-08-18 | 4,381.5 | 4,388.5 | 4,345.5 | 4,363.5 | 841,400 | 1,454.50 |
| 2014-08-15 | 4,394 | 4,443 | 4,364 | 4,370.5 | 1,616,400 | 1,456.83 |
| 2014-08-14 | 4,337 | 4,388 | 4,332 | 4,379.5 | 1,397,200 | 1,459.83 |
| 2014-08-13 | 4,280.5 | 4,304.5 | 4,272.5 | 4,298.5 | 894,400 | 1,432.83 |
| 2014-08-12 | 4,309.5 | 4,318.5 | 4,281.5 | 4,299.5 | 917,000 | 1,433.17 |
| 2014-08-11 | 4,270 | 4,293.5 | 4,225 | 4,283 | 1,609,700 | 1,427.67 |
| 2014-08-08 | 4,215 | 4,239.5 | 4,145.5 | 4,169.5 | 2,607,600 | 1,389.83 |
| 2014-08-07 | 4,250.5 | 4,258 | 4,200 | 4,240.5 | 2,366,300 | 1,413.50 |
| 2014-08-06 | 4,260 | 4,305 | 4,244.5 | 4,267.5 | 1,815,000 | 1,422.50 |
| 2014-08-05 | 4,354 | 4,369.5 | 4,291.5 | 4,294 | 1,482,800 | 1,431.33 |
| 2014-08-04 | 4,330 | 4,379 | 4,309.5 | 4,358 | 1,840,100 | 1,452.67 |
| 2014-08-01 | 4,314 | 4,364.5 | 4,303.5 | 4,350.5 | 1,513,900 | 1,450.17 |
| 2014-07-31 | 4,400.5 | 4,418 | 4,329 | 4,330.5 | 2,260,100 | 1,443.50 |
| 2014-07-30 | 4,419 | 4,430 | 4,401 | 4,408.5 | 960,400 | 1,469.50 |
| 2014-07-29 | 4,419 | 4,427.5 | 4,396.5 | 4,419.5 | 1,359,800 | 1,473.17 |
| 2014-07-28 | 4,391 | 4,434.5 | 4,389.5 | 4,406 | 988,900 | 1,468.67 |
| 2014-07-25 | 4,382.5 | 4,391.5 | 4,351.5 | 4,389 | 1,823,800 | 1,463 |
| 2014-07-24 | 4,403.5 | 4,410 | 4,371.5 | 4,382.5 | 1,586,600 | 1,460.83 |
| 2014-07-23 | 4,412 | 4,431.5 | 4,390 | 4,413.5 | 1,693,700 | 1,471.17 |
| 2014-07-22 | 4,406.5 | 4,420 | 4,373.5 | 4,404.5 | 1,459,100 | 1,468.17 |
| 2014-07-18 | 4,354 | 4,377 | 4,334 | 4,363 | 1,475,700 | 1,454.33 |
| 2014-07-17 | 4,409 | 4,433 | 4,402 | 4,424 | 1,155,000 | 1,474.67 |
| 2014-07-16 | 4,403 | 4,407 | 4,376 | 4,395 | 1,403,500 | 1,465 |
| 2014-07-15 | 4,354 | 4,408 | 4,354 | 4,395 | 1,372,300 | 1,465 |
| 2014-07-14 | 4,353 | 4,362 | 4,303 | 4,358 | 1,670,800 | 1,452.67 |
| 2014-07-11 | 4,291 | 4,355 | 4,271 | 4,340 | 2,338,300 | 1,446.67 |
| 2014-07-10 | 4,421 | 4,430 | 4,355 | 4,359 | 1,765,300 | 1,453 |
| 2014-07-09 | 4,400 | 4,444 | 4,390 | 4,426 | 1,196,300 | 1,475.33 |
| 2014-07-08 | 4,423 | 4,467 | 4,401 | 4,433 | 1,964,800 | 1,477.67 |
| 2014-07-07 | 4,416 | 4,443 | 4,412 | 4,426 | 1,329,600 | 1,475.33 |
| 2014-07-04 | 4,457 | 4,483 | 4,415 | 4,447 | 2,288,700 | 1,482.33 |
| 2014-07-03 | 4,395 | 4,423 | 4,337 | 4,358 | 1,779,300 | 1,452.67 |
| 2014-07-02 | 4,390 | 4,444 | 4,367 | 4,417 | 2,754,500 | 1,472.33 |
| 2014-07-01 | 4,286 | 4,386 | 4,260 | 4,372 | 3,188,500 | 1,457.33 |
| 2014-06-30 | 4,228 | 4,270 | 4,207 | 4,268 | 1,796,700 | 1,422.67 |
| 2014-06-27 | 4,226 | 4,247 | 4,186 | 4,205 | 1,556,100 | 1,401.67 |
| 2014-06-26 | 4,235 | 4,260 | 4,229 | 4,250 | 1,965,700 | 1,416.67 |
| 2014-06-25 | 4,260 | 4,272 | 4,253 | 4,253 | 1,499,200 | 1,417.67 |
| 2014-06-24 | 4,250 | 4,279 | 4,240 | 4,268 | 1,952,700 | 1,422.67 |
| 2014-06-23 | 4,279 | 4,282 | 4,235 | 4,245 | 1,345,700 | 1,415 |
| 2014-06-20 | 4,230 | 4,272 | 4,205 | 4,266 | 3,192,500 | 1,422 |
| 2014-06-19 | 4,136 | 4,268 | 4,135 | 4,263 | 2,842,500 | 1,421 |
| 2014-06-18 | 4,139 | 4,160 | 4,122 | 4,133 | 1,918,300 | 1,377.67 |
| 2014-06-17 | 4,115 | 4,150 | 4,098 | 4,106 | 1,406,500 | 1,368.67 |
| 2014-06-16 | 4,158 | 4,185 | 4,087 | 4,096 | 1,534,400 | 1,365.33 |
| 2014-06-13 | 4,090 | 4,161 | 4,090 | 4,145 | 3,276,900 | 1,381.67 |
| 2014-06-12 | 4,130 | 4,143 | 4,092 | 4,140 | 1,782,700 | 1,380 |
| 2014-06-11 | 4,160 | 4,176 | 4,135 | 4,155 | 1,433,200 | 1,385 |
| 2014-06-10 | 4,171 | 4,196 | 4,110 | 4,119 | 1,763,400 | 1,373 |
| 2014-06-09 | 4,217 | 4,219 | 4,143 | 4,148 | 1,923,100 | 1,382.67 |
| 2014-06-06 | 4,257 | 4,278 | 4,172 | 4,188 | 2,325,200 | 1,396 |
| 2014-06-05 | 4,195 | 4,292 | 4,188 | 4,231 | 3,540,500 | 1,410.33 |
| 2014-06-04 | 4,174 | 4,195 | 4,143 | 4,174 | 2,060,000 | 1,391.33 |
| 2014-06-03 | 4,170 | 4,175 | 4,137 | 4,155 | 1,472,000 | 1,385 |
| 2014-06-02 | 4,100 | 4,148 | 4,092 | 4,128 | 1,641,100 | 1,376 |
| 2014-05-30 | 4,100 | 4,119 | 4,068 | 4,068 | 2,411,100 | 1,356 |
| 2014-05-29 | 4,055 | 4,095 | 4,050 | 4,082 | 1,316,300 | 1,360.67 |
| 2014-05-28 | 4,130 | 4,130 | 4,091 | 4,096 | 1,411,300 | 1,365.33 |
| 2014-05-27 | 4,102 | 4,130 | 4,086 | 4,107 | 1,680,900 | 1,369 |
| 2014-05-26 | 4,111 | 4,133 | 4,102 | 4,123 | 1,471,800 | 1,374.33 |
| 2014-05-23 | 4,049 | 4,100 | 4,032 | 4,096 | 2,335,800 | 1,365.33 |
| 2014-05-22 | 3,947 | 4,020 | 3,913 | 3,991 | 1,486,700 | 1,330.33 |
| 2014-05-21 | 3,938 | 3,983 | 3,935 | 3,942 | 1,309,000 | 1,314 |
| 2014-05-20 | 3,950 | 4,008 | 3,939 | 3,963 | 1,958,600 | 1,321 |
| 2014-05-19 | 3,870 | 3,958 | 3,851 | 3,914 | 1,872,300 | 1,304.67 |
| 2014-05-16 | 3,872 | 3,897 | 3,827 | 3,861 | 3,128,500 | 1,287 |
| 2014-05-15 | 3,995 | 4,009 | 3,933 | 3,950 | 2,131,500 | 1,316.67 |
| 2014-05-14 | 4,030 | 4,059 | 4,007 | 4,054 | 1,157,900 | 1,351.33 |
| 2014-05-13 | 4,050 | 4,063 | 4,014 | 4,030 | 1,514,900 | 1,343.33 |
| 2014-05-12 | 4,029 | 4,029 | 3,976 | 3,994 | 1,467,800 | 1,331.33 |
| 2014-05-09 | 3,950 | 4,035 | 3,947 | 4,017 | 1,496,300 | 1,339 |
| 2014-05-08 | 3,995 | 4,029 | 3,965 | 3,989 | 1,545,700 | 1,329.67 |
| 2014-05-07 | 4,050 | 4,050 | 3,963 | 3,963 | 2,433,500 | 1,321 |
| 2014-05-02 | 4,058 | 4,079 | 4,037 | 4,051 | 1,300,200 | 1,350.33 |
| 2014-05-01 | 4,049 | 4,075 | 3,997 | 4,075 | 2,176,400 | 1,358.33 |
| 2014-04-30 | 3,978 | 4,048 | 3,978 | 4,031 | 2,750,900 | 1,343.67 |
| 2014-04-28 | 3,900 | 3,976 | 3,891 | 3,969 | 2,157,500 | 1,323 |
| 2014-04-25 | 3,874 | 3,949 | 3,854 | 3,935 | 2,096,800 | 1,311.67 |
| 2014-04-24 | 3,880 | 3,902 | 3,840 | 3,856 | 1,740,600 | 1,285.33 |
| 2014-04-23 | 3,865 | 3,894 | 3,850 | 3,882 | 1,944,700 | 1,294 |
| 2014-04-22 | 3,857 | 3,887 | 3,840 | 3,850 | 1,559,600 | 1,283.33 |
| 2014-04-21 | 3,847 | 3,870 | 3,824 | 3,826 | 683,400 | 1,275.33 |
| 2014-04-18 | 3,874 | 3,874 | 3,824 | 3,844 | 1,156,800 | 1,281.33 |
| 2014-04-17 | 3,889 | 3,890 | 3,831 | 3,845 | 1,564,400 | 1,281.67 |
| 2014-04-16 | 3,790 | 3,861 | 3,774 | 3,860 | 1,435,800 | 1,286.67 |
| 2014-04-15 | 3,779 | 3,786 | 3,746 | 3,756 | 1,419,700 | 1,252 |
| 2014-04-14 | 3,704 | 3,782 | 3,700 | 3,739 | 1,610,900 | 1,246.33 |
| 2014-04-11 | 3,753 | 3,813 | 3,720 | 3,754 | 2,976,300 | 1,251.33 |
| 2014-04-10 | 3,856 | 3,865 | 3,800 | 3,809 | 1,433,600 | 1,269.67 |
| 2014-04-09 | 3,853 | 3,898 | 3,786 | 3,801 | 2,581,900 | 1,267 |
| 2014-04-08 | 3,908 | 3,930 | 3,860 | 3,903 | 2,271,500 | 1,301 |
| 2014-04-07 | 3,898 | 3,928 | 3,871 | 3,910 | 1,665,100 | 1,303.33 |
| 2014-04-04 | 3,950 | 3,965 | 3,881 | 3,929 | 2,239,100 | 1,309.67 |
| 2014-04-03 | 3,949 | 4,003 | 3,940 | 3,978 | 1,849,100 | 1,326 |
| 2014-04-02 | 3,935 | 3,954 | 3,917 | 3,930 | 3,056,500 | 1,310 |
| 2014-04-01 | 3,964 | 3,970 | 3,907 | 3,915 | 1,780,900 | 1,305 |
| 2014-03-31 | 3,945 | 3,970 | 3,900 | 3,944 | 3,246,700 | 1,314.67 |
| 2014-03-28 | 3,899 | 3,949 | 3,869 | 3,941 | 2,562,500 | 1,313.67 |
| 2014-03-27 | 3,760 | 3,894 | 3,718 | 3,884 | 4,719,400 | 1,294.67 |
| 2014-03-26 | 3,680 | 3,700 | 3,647 | 3,695 | 3,581,700 | 1,231.67 |
| 2014-03-25 | 3,660 | 3,698 | 3,611 | 3,681 | 2,907,100 | 1,227 |
| 2014-03-24 | 3,742 | 3,815 | 3,729 | 3,751 | 3,445,100 | 1,250.33 |
| 2014-03-20 | 3,755 | 3,777 | 3,694 | 3,697 | 2,838,400 | 1,232.33 |
| 2014-03-19 | 3,745 | 3,769 | 3,671 | 3,710 | 2,169,000 | 1,236.67 |
| 2014-03-18 | 3,760 | 3,760 | 3,698 | 3,704 | 1,724,700 | 1,234.67 |
| 2014-03-17 | 3,723 | 3,736 | 3,668 | 3,691 | 1,510,900 | 1,230.33 |
| 2014-03-14 | 3,738 | 3,740 | 3,684 | 3,703 | 5,590,000 | 1,234.33 |
| 2014-03-13 | 3,810 | 3,850 | 3,791 | 3,832 | 2,327,100 | 1,277.33 |
| 2014-03-12 | 3,843 | 3,868 | 3,814 | 3,839 | 1,840,900 | 1,279.67 |
| 2014-03-11 | 3,942 | 3,952 | 3,889 | 3,910 | 1,598,900 | 1,303.33 |
| 2014-03-10 | 3,933 | 3,965 | 3,903 | 3,942 | 1,530,700 | 1,314 |
| 2014-03-07 | 3,968 | 3,992 | 3,925 | 3,951 | 1,591,400 | 1,317 |
| 2014-03-06 | 3,907 | 3,948 | 3,890 | 3,913 | 1,624,500 | 1,304.33 |
| 2014-03-05 | 3,900 | 3,948 | 3,900 | 3,903 | 1,965,400 | 1,301 |
| 2014-03-04 | 3,778 | 3,894 | 3,778 | 3,868 | 1,934,400 | 1,289.33 |
| 2014-03-03 | 3,800 | 3,829 | 3,751 | 3,778 | 1,787,200 | 1,259.33 |
| 2014-02-28 | 3,830 | 3,831 | 3,782 | 3,813 | 3,760,100 | 1,271 |
| 2014-02-27 | 3,908 | 3,922 | 3,855 | 3,879 | 1,672,200 | 1,293 |
| 2014-02-26 | 3,998 | 3,998 | 3,920 | 3,922 | 2,239,700 | 1,307.33 |
| 2014-02-25 | 3,990 | 4,046 | 3,990 | 4,038 | 2,168,500 | 1,346 |
| 2014-02-24 | 3,995 | 4,015 | 3,931 | 3,997 | 2,317,400 | 1,332.33 |
| 2014-02-21 | 3,992 | 4,057 | 3,980 | 4,016 | 2,500,800 | 1,338.67 |
| 2014-02-20 | 3,988 | 3,991 | 3,913 | 3,931 | 1,964,500 | 1,310.33 |
| 2014-02-19 | 3,958 | 3,980 | 3,925 | 3,966 | 2,065,800 | 1,322 |
| 2014-02-18 | 3,864 | 3,966 | 3,863 | 3,951 | 2,378,300 | 1,317 |
| 2014-02-17 | 3,845 | 3,877 | 3,806 | 3,826 | 2,731,500 | 1,275.33 |
| 2014-02-14 | 3,952 | 3,962 | 3,827 | 3,849 | 3,260,300 | 1,283 |
| 2014-02-13 | 4,010 | 4,044 | 3,926 | 3,944 | 1,558,300 | 1,314.67 |
| 2014-02-12 | 3,970 | 4,034 | 3,952 | 4,004 | 2,937,700 | 1,334.67 |
| 2014-02-10 | 3,938 | 3,945 | 3,850 | 3,908 | 2,481,000 | 1,302.67 |
| 2014-02-07 | 3,870 | 3,874 | 3,807 | 3,845 | 2,455,100 | 1,281.67 |
| 2014-02-06 | 3,857 | 3,868 | 3,791 | 3,795 | 3,193,800 | 1,265 |
| 2014-02-05 | 3,860 | 3,891 | 3,805 | 3,837 | 4,521,900 | 1,279 |
| 2014-02-04 | 3,857 | 3,906 | 3,831 | 3,836 | 4,426,400 | 1,278.67 |
| 2014-02-03 | 4,050 | 4,067 | 3,985 | 3,986 | 3,019,700 | 1,328.67 |
| 2014-01-31 | 4,169 | 4,196 | 4,060 | 4,102 | 2,718,600 | 1,367.33 |
| 2014-01-30 | 4,130 | 4,183 | 4,101 | 4,170 | 3,586,400 | 1,390 |
| 2014-01-29 | 4,187 | 4,234 | 4,176 | 4,231 | 2,554,300 | 1,410.33 |
| 2014-01-28 | 4,085 | 4,157 | 4,042 | 4,120 | 3,771,900 | 1,373.33 |
| 2014-01-27 | 3,964 | 4,096 | 3,958 | 4,070 | 4,491,200 | 1,356.67 |
| 2014-01-24 | 4,120 | 4,144 | 4,094 | 4,109 | 3,039,600 | 1,369.67 |
| 2014-01-23 | 4,230 | 4,237 | 4,175 | 4,184 | 3,644,200 | 1,394.67 |
| 2014-01-22 | 4,231 | 4,264 | 4,212 | 4,240 | 3,011,200 | 1,413.33 |
| 2014-01-21 | 4,200 | 4,290 | 4,199 | 4,264 | 3,570,600 | 1,421.33 |
| 2014-01-20 | 4,272 | 4,272 | 4,213 | 4,229 | 2,416,100 | 1,409.67 |
| 2014-01-17 | 4,290 | 4,307 | 4,255 | 4,288 | 2,683,800 | 1,429.33 |
| 2014-01-16 | 4,262 | 4,349 | 4,262 | 4,313 | 2,887,300 | 1,437.67 |
| 2014-01-15 | 4,338 | 4,363 | 4,291 | 4,349 | 3,858,900 | 1,449.67 |
| 2014-01-14 | 4,339 | 4,339 | 4,243 | 4,267 | 4,084,200 | 1,422.33 |
| 2014-01-10 | 4,400 | 4,415 | 4,360 | 4,395 | 4,891,600 | 1,465 |
| 2014-01-09 | 4,440 | 4,450 | 4,395 | 4,440 | 3,208,600 | 1,480 |
| 2014-01-08 | 4,365 | 4,485 | 4,350 | 4,480 | 6,166,300 | 1,493.33 |
| 2014-01-07 | 4,165 | 4,235 | 4,160 | 4,225 | 3,115,800 | 1,408.33 |
| 2014-01-06 | 4,200 | 4,210 | 4,125 | 4,190 | 3,133,900 | 1,396.67 |
分割・併合履歴 ： [2024-02-28]1株→3株