4755 楽天グループ(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 | 1,707 | 1,710.5 | 1,676.5 | 1,682.5 | 2,828,300 | 1,682.50 |
| 2014-12-29 | 1,737 | 1,749 | 1,685 | 1,710 | 2,607,400 | 1,710 |
| 2014-12-26 | 1,727 | 1,742 | 1,721 | 1,737 | 1,586,500 | 1,737 |
| 2014-12-25 | 1,709 | 1,742 | 1,705.5 | 1,731 | 2,941,500 | 1,731 |
| 2014-12-24 | 1,738.5 | 1,738.5 | 1,712 | 1,715.5 | 3,670,300 | 1,715.50 |
| 2014-12-22 | 1,718 | 1,743.5 | 1,710 | 1,726 | 5,168,100 | 1,726 |
| 2014-12-19 | 1,660 | 1,680 | 1,651 | 1,668 | 4,786,900 | 1,668 |
| 2014-12-18 | 1,573 | 1,648 | 1,571.5 | 1,648 | 7,575,700 | 1,648 |
| 2014-12-17 | 1,508 | 1,569.5 | 1,508 | 1,549 | 4,906,700 | 1,549 |
| 2014-12-16 | 1,563 | 1,569.5 | 1,535 | 1,535 | 4,869,100 | 1,535 |
| 2014-12-15 | 1,587.5 | 1,622.5 | 1,584.5 | 1,588 | 3,957,200 | 1,588 |
| 2014-12-12 | 1,550 | 1,628 | 1,549 | 1,602 | 7,130,000 | 1,602 |
| 2014-12-11 | 1,550 | 1,573 | 1,544 | 1,561.5 | 4,149,600 | 1,561.50 |
| 2014-12-10 | 1,600 | 1,619 | 1,585 | 1,593 | 5,342,800 | 1,593 |
| 2014-12-09 | 1,600 | 1,604.5 | 1,594.5 | 1,600 | 3,849,100 | 1,600 |
| 2014-12-08 | 1,605 | 1,605 | 1,586 | 1,600 | 3,671,100 | 1,600 |
| 2014-12-05 | 1,600 | 1,601.5 | 1,586.5 | 1,599 | 4,281,400 | 1,599 |
| 2014-12-04 | 1,606.5 | 1,612 | 1,590 | 1,606.5 | 2,787,100 | 1,606.50 |
| 2014-12-03 | 1,621 | 1,622 | 1,590 | 1,597.5 | 5,587,500 | 1,597.50 |
| 2014-12-02 | 1,623 | 1,627 | 1,607 | 1,622 | 2,480,900 | 1,622 |
| 2014-12-01 | 1,605 | 1,652 | 1,600.5 | 1,634.5 | 4,544,600 | 1,634.50 |
| 2014-11-28 | 1,578.5 | 1,599.5 | 1,576.5 | 1,599 | 3,104,200 | 1,599 |
| 2014-11-27 | 1,600 | 1,607.5 | 1,569 | 1,578.5 | 3,564,500 | 1,578.50 |
| 2014-11-26 | 1,591 | 1,605 | 1,585.5 | 1,600 | 4,703,600 | 1,600 |
| 2014-11-25 | 1,607.5 | 1,610 | 1,576 | 1,597.5 | 5,199,200 | 1,597.50 |
| 2014-11-21 | 1,602 | 1,607.5 | 1,581 | 1,604 | 4,027,000 | 1,604 |
| 2014-11-20 | 1,620 | 1,642.5 | 1,609.5 | 1,616.5 | 5,572,000 | 1,616.50 |
| 2014-11-19 | 1,620 | 1,657 | 1,600 | 1,605.5 | 6,047,300 | 1,605.50 |
| 2014-11-18 | 1,576 | 1,629 | 1,576 | 1,627.5 | 7,787,000 | 1,627.50 |
| 2014-11-17 | 1,606 | 1,618 | 1,557.5 | 1,561 | 7,152,500 | 1,561 |
| 2014-11-14 | 1,611 | 1,613 | 1,570.5 | 1,605 | 7,854,700 | 1,605 |
| 2014-11-13 | 1,565 | 1,600 | 1,538 | 1,599.5 | 12,782,700 | 1,599.50 |
| 2014-11-12 | 1,502.5 | 1,571 | 1,500.5 | 1,545 | 14,086,400 | 1,545 |
| 2014-11-11 | 1,445 | 1,473 | 1,444.5 | 1,462.5 | 6,974,100 | 1,462.50 |
| 2014-11-10 | 1,427 | 1,450 | 1,419.5 | 1,425.5 | 5,703,200 | 1,425.50 |
| 2014-11-07 | 1,430 | 1,439 | 1,416 | 1,427 | 7,898,100 | 1,427 |
| 2014-11-06 | 1,371 | 1,470 | 1,370.5 | 1,414 | 22,859,600 | 1,414 |
| 2014-11-05 | 1,266 | 1,286 | 1,259.5 | 1,281 | 5,477,500 | 1,281 |
| 2014-11-04 | 1,300 | 1,310 | 1,285 | 1,296 | 9,630,200 | 1,296 |
| 2014-10-31 | 1,206 | 1,245.5 | 1,202 | 1,244 | 6,879,400 | 1,244 |
| 2014-10-30 | 1,202 | 1,208 | 1,197 | 1,197 | 3,790,000 | 1,197 |
| 2014-10-29 | 1,175 | 1,200 | 1,170 | 1,193 | 4,379,700 | 1,193 |
| 2014-10-28 | 1,172 | 1,174 | 1,151 | 1,162 | 4,393,400 | 1,162 |
| 2014-10-27 | 1,178 | 1,181 | 1,163 | 1,178 | 3,388,400 | 1,178 |
| 2014-10-24 | 1,193 | 1,197 | 1,171 | 1,176 | 3,211,700 | 1,176 |
| 2014-10-23 | 1,190 | 1,193 | 1,177 | 1,183 | 3,431,800 | 1,183 |
| 2014-10-22 | 1,187 | 1,206 | 1,182 | 1,198 | 3,549,500 | 1,198 |
| 2014-10-21 | 1,186 | 1,193 | 1,166 | 1,172 | 3,707,100 | 1,172 |
| 2014-10-20 | 1,162 | 1,193 | 1,155 | 1,186 | 5,204,100 | 1,186 |
| 2014-10-17 | 1,135 | 1,152 | 1,132 | 1,138 | 6,005,000 | 1,138 |
| 2014-10-16 | 1,133 | 1,147 | 1,130 | 1,140 | 5,566,100 | 1,140 |
| 2014-10-15 | 1,150 | 1,167 | 1,146 | 1,156 | 4,704,000 | 1,156 |
| 2014-10-14 | 1,143 | 1,171 | 1,142 | 1,150 | 6,266,000 | 1,150 |
| 2014-10-10 | 1,150 | 1,168 | 1,145 | 1,165 | 6,413,600 | 1,165 |
| 2014-10-09 | 1,191 | 1,193 | 1,172 | 1,172 | 5,369,100 | 1,172 |
| 2014-10-08 | 1,201 | 1,204 | 1,187 | 1,189 | 5,195,700 | 1,189 |
| 2014-10-07 | 1,216 | 1,232 | 1,209 | 1,218 | 5,663,800 | 1,218 |
| 2014-10-06 | 1,215 | 1,242 | 1,207 | 1,221 | 7,954,700 | 1,221 |
| 2014-10-03 | 1,193 | 1,204 | 1,190 | 1,200 | 4,963,500 | 1,200 |
| 2014-10-02 | 1,200 | 1,224 | 1,188 | 1,200 | 8,894,400 | 1,200 |
| 2014-10-01 | 1,250 | 1,252 | 1,209 | 1,215 | 9,387,500 | 1,215 |
| 2014-09-30 | 1,276 | 1,280 | 1,243 | 1,263 | 8,149,200 | 1,263 |
| 2014-09-29 | 1,295 | 1,298 | 1,282 | 1,286 | 3,378,100 | 1,286 |
| 2014-09-26 | 1,270 | 1,302 | 1,267 | 1,292 | 5,350,400 | 1,292 |
| 2014-09-25 | 1,272 | 1,298 | 1,272 | 1,295 | 7,115,300 | 1,295 |
| 2014-09-24 | 1,240 | 1,258 | 1,234 | 1,255 | 7,907,700 | 1,255 |
| 2014-09-22 | 1,271 | 1,278 | 1,262 | 1,265 | 6,728,600 | 1,265 |
| 2014-09-19 | 1,268 | 1,275 | 1,260 | 1,275 | 22,704,700 | 1,275 |
| 2014-09-18 | 1,259 | 1,283 | 1,259 | 1,266 | 9,320,800 | 1,266 |
| 2014-09-17 | 1,269 | 1,284 | 1,257 | 1,260 | 7,384,600 | 1,260 |
| 2014-09-16 | 1,283 | 1,289 | 1,272 | 1,279 | 7,186,600 | 1,279 |
| 2014-09-12 | 1,299 | 1,303 | 1,284 | 1,294 | 6,574,800 | 1,294 |
| 2014-09-11 | 1,320 | 1,322 | 1,294 | 1,306 | 6,157,400 | 1,306 |
| 2014-09-10 | 1,267 | 1,323 | 1,267 | 1,316 | 14,150,000 | 1,316 |
| 2014-09-09 | 1,271 | 1,273 | 1,234 | 1,254 | 12,880,500 | 1,254 |
| 2014-09-08 | 1,298 | 1,303 | 1,263 | 1,270 | 10,320,300 | 1,270 |
| 2014-09-05 | 1,346 | 1,352 | 1,314 | 1,325 | 4,874,600 | 1,325 |
| 2014-09-04 | 1,369 | 1,380 | 1,336 | 1,343 | 6,260,000 | 1,343 |
| 2014-09-03 | 1,370 | 1,377 | 1,350 | 1,357 | 4,997,900 | 1,357 |
| 2014-09-02 | 1,333 | 1,372 | 1,331 | 1,364 | 5,017,000 | 1,364 |
| 2014-09-01 | 1,347 | 1,348 | 1,323 | 1,334 | 3,352,300 | 1,334 |
| 2014-08-29 | 1,346 | 1,350 | 1,325 | 1,346 | 4,384,400 | 1,346 |
| 2014-08-28 | 1,340 | 1,356 | 1,339 | 1,344 | 3,469,800 | 1,344 |
| 2014-08-27 | 1,347 | 1,357 | 1,340 | 1,352 | 3,367,800 | 1,352 |
| 2014-08-26 | 1,373 | 1,374 | 1,356 | 1,356 | 2,277,700 | 1,356 |
| 2014-08-25 | 1,375 | 1,383 | 1,371 | 1,376 | 2,207,400 | 1,376 |
| 2014-08-22 | 1,377 | 1,380 | 1,366 | 1,371 | 3,351,200 | 1,371 |
| 2014-08-21 | 1,370 | 1,377 | 1,350 | 1,367 | 5,052,600 | 1,367 |
| 2014-08-20 | 1,348 | 1,371 | 1,344 | 1,357 | 4,668,100 | 1,357 |
| 2014-08-19 | 1,332 | 1,349 | 1,322 | 1,345 | 4,419,200 | 1,345 |
| 2014-08-18 | 1,326 | 1,330 | 1,316 | 1,320 | 2,416,900 | 1,320 |
| 2014-08-15 | 1,330 | 1,337 | 1,322 | 1,334 | 1,621,000 | 1,334 |
| 2014-08-14 | 1,326 | 1,330 | 1,317 | 1,329 | 2,223,200 | 1,329 |
| 2014-08-13 | 1,315 | 1,323 | 1,304 | 1,315 | 2,681,600 | 1,315 |
| 2014-08-12 | 1,331 | 1,333 | 1,304 | 1,314 | 4,537,100 | 1,314 |
| 2014-08-11 | 1,335 | 1,344 | 1,318 | 1,336 | 2,888,500 | 1,336 |
| 2014-08-08 | 1,322 | 1,339 | 1,303 | 1,312 | 6,739,900 | 1,312 |
| 2014-08-07 | 1,310 | 1,334 | 1,299 | 1,332 | 3,948,100 | 1,332 |
| 2014-08-06 | 1,337 | 1,339 | 1,302 | 1,307 | 4,347,400 | 1,307 |
| 2014-08-05 | 1,305 | 1,365 | 1,305 | 1,325 | 11,336,800 | 1,325 |
| 2014-08-04 | 1,301 | 1,306 | 1,276 | 1,284 | 6,297,200 | 1,284 |
| 2014-08-01 | 1,346 | 1,354 | 1,311 | 1,316 | 7,658,800 | 1,316 |
| 2014-07-31 | 1,381 | 1,383 | 1,367 | 1,369 | 3,007,100 | 1,369 |
| 2014-07-30 | 1,356 | 1,378 | 1,356 | 1,373 | 2,579,000 | 1,373 |
| 2014-07-29 | 1,365 | 1,374 | 1,354 | 1,366 | 3,627,100 | 1,366 |
| 2014-07-28 | 1,360 | 1,371 | 1,348 | 1,366 | 2,591,000 | 1,366 |
| 2014-07-25 | 1,365 | 1,365 | 1,349 | 1,358 | 2,257,500 | 1,358 |
| 2014-07-24 | 1,336 | 1,355 | 1,332 | 1,350 | 3,466,400 | 1,350 |
| 2014-07-23 | 1,350 | 1,357 | 1,331 | 1,342 | 2,736,600 | 1,342 |
| 2014-07-22 | 1,355 | 1,362 | 1,341 | 1,357 | 3,519,800 | 1,357 |
| 2014-07-18 | 1,347 | 1,372 | 1,344 | 1,353 | 3,278,100 | 1,353 |
| 2014-07-17 | 1,380 | 1,381 | 1,358 | 1,364 | 5,295,700 | 1,364 |
| 2014-07-16 | 1,394 | 1,403 | 1,384 | 1,388 | 3,744,500 | 1,388 |
| 2014-07-15 | 1,360 | 1,388 | 1,360 | 1,380 | 5,116,600 | 1,380 |
| 2014-07-14 | 1,326 | 1,353 | 1,318 | 1,351 | 4,248,000 | 1,351 |
| 2014-07-11 | 1,320 | 1,344 | 1,316 | 1,328 | 3,671,400 | 1,328 |
| 2014-07-10 | 1,370 | 1,372 | 1,340 | 1,341 | 3,878,600 | 1,341 |
| 2014-07-09 | 1,350 | 1,369 | 1,349 | 1,368 | 4,086,000 | 1,368 |
| 2014-07-08 | 1,381 | 1,388 | 1,370 | 1,379 | 4,130,800 | 1,379 |
| 2014-07-07 | 1,398 | 1,405 | 1,388 | 1,391 | 4,504,000 | 1,391 |
| 2014-07-04 | 1,380 | 1,388 | 1,371 | 1,383 | 4,196,200 | 1,383 |
| 2014-07-03 | 1,367 | 1,373 | 1,348 | 1,362 | 4,769,900 | 1,362 |
| 2014-07-02 | 1,382 | 1,389 | 1,365 | 1,375 | 6,648,000 | 1,375 |
| 2014-07-01 | 1,319 | 1,352 | 1,313 | 1,346 | 6,555,700 | 1,346 |
| 2014-06-30 | 1,309 | 1,316 | 1,293 | 1,309 | 4,425,300 | 1,309 |
| 2014-06-27 | 1,325 | 1,326 | 1,287 | 1,296 | 5,334,800 | 1,296 |
| 2014-06-26 | 1,296 | 1,322 | 1,285 | 1,309 | 8,314,800 | 1,309 |
| 2014-06-25 | 1,272 | 1,296 | 1,269 | 1,272 | 5,169,200 | 1,272 |
| 2014-06-24 | 1,268 | 1,279 | 1,259 | 1,272 | 3,528,800 | 1,272 |
| 2014-06-23 | 1,278 | 1,284 | 1,268 | 1,271 | 2,630,000 | 1,271 |
| 2014-06-20 | 1,282 | 1,287 | 1,263 | 1,270 | 4,654,100 | 1,270 |
| 2014-06-19 | 1,263 | 1,277 | 1,255 | 1,274 | 4,496,300 | 1,274 |
| 2014-06-18 | 1,289 | 1,289 | 1,258 | 1,263 | 3,980,800 | 1,263 |
| 2014-06-17 | 1,265 | 1,277 | 1,261 | 1,270 | 4,117,600 | 1,270 |
| 2014-06-16 | 1,270 | 1,277 | 1,248 | 1,256 | 2,908,900 | 1,256 |
| 2014-06-13 | 1,259 | 1,268 | 1,252 | 1,267 | 5,008,900 | 1,267 |
| 2014-06-12 | 1,264 | 1,283 | 1,253 | 1,272 | 3,807,900 | 1,272 |
| 2014-06-11 | 1,270 | 1,280 | 1,264 | 1,275 | 4,452,400 | 1,275 |
| 2014-06-10 | 1,316 | 1,318 | 1,260 | 1,263 | 7,716,300 | 1,263 |
| 2014-06-09 | 1,321 | 1,359 | 1,318 | 1,321 | 5,126,300 | 1,321 |
| 2014-06-06 | 1,318 | 1,331 | 1,305 | 1,315 | 4,044,300 | 1,315 |
| 2014-06-05 | 1,325 | 1,338 | 1,313 | 1,323 | 3,618,600 | 1,323 |
| 2014-06-04 | 1,315 | 1,325 | 1,300 | 1,324 | 3,882,400 | 1,324 |
| 2014-06-03 | 1,331 | 1,335 | 1,311 | 1,313 | 6,065,600 | 1,313 |
| 2014-06-02 | 1,330 | 1,339 | 1,308 | 1,319 | 6,329,600 | 1,319 |
| 2014-05-30 | 1,340 | 1,360 | 1,307 | 1,319 | 10,654,700 | 1,319 |
| 2014-05-29 | 1,287 | 1,327 | 1,278 | 1,310 | 7,944,500 | 1,310 |
| 2014-05-28 | 1,299 | 1,299 | 1,271 | 1,289 | 6,735,600 | 1,289 |
| 2014-05-27 | 1,269 | 1,306 | 1,266 | 1,276 | 7,295,300 | 1,276 |
| 2014-05-26 | 1,245 | 1,270 | 1,228 | 1,255 | 6,282,000 | 1,255 |
| 2014-05-23 | 1,190 | 1,235 | 1,189 | 1,216 | 7,268,800 | 1,216 |
| 2014-05-22 | 1,173 | 1,181 | 1,150 | 1,177 | 6,749,900 | 1,177 |
| 2014-05-21 | 1,162 | 1,170 | 1,148 | 1,165 | 4,612,300 | 1,165 |
| 2014-05-20 | 1,182 | 1,204 | 1,169 | 1,180 | 5,334,200 | 1,180 |
| 2014-05-19 | 1,187 | 1,210 | 1,161 | 1,164 | 6,248,600 | 1,164 |
| 2014-05-16 | 1,189 | 1,194 | 1,171 | 1,190 | 6,945,900 | 1,190 |
| 2014-05-15 | 1,200 | 1,206 | 1,190 | 1,205 | 10,301,200 | 1,205 |
| 2014-05-14 | 1,216 | 1,228 | 1,200 | 1,214 | 10,052,200 | 1,214 |
| 2014-05-13 | 1,250 | 1,258 | 1,230 | 1,238 | 8,010,200 | 1,238 |
| 2014-05-12 | 1,249 | 1,252 | 1,218 | 1,220 | 8,281,600 | 1,220 |
| 2014-05-09 | 1,234 | 1,248 | 1,206 | 1,228 | 14,846,000 | 1,228 |
| 2014-05-08 | 1,320 | 1,335 | 1,296 | 1,300 | 8,267,900 | 1,300 |
| 2014-05-07 | 1,350 | 1,369 | 1,335 | 1,337 | 8,474,200 | 1,337 |
| 2014-05-02 | 1,355 | 1,364 | 1,339 | 1,363 | 3,746,900 | 1,363 |
| 2014-05-01 | 1,312 | 1,352 | 1,305 | 1,352 | 6,184,200 | 1,352 |
| 2014-04-30 | 1,360 | 1,371 | 1,312 | 1,322 | 13,302,400 | 1,322 |
| 2014-04-28 | 1,335 | 1,402 | 1,333 | 1,381 | 24,854,800 | 1,381 |
| 2014-04-25 | 1,330 | 1,378 | 1,328 | 1,358 | 9,417,700 | 1,358 |
| 2014-04-24 | 1,343 | 1,353 | 1,334 | 1,337 | 4,665,400 | 1,337 |
| 2014-04-23 | 1,328 | 1,351 | 1,325 | 1,349 | 6,193,400 | 1,349 |
| 2014-04-22 | 1,320 | 1,343 | 1,313 | 1,314 | 4,699,500 | 1,314 |
| 2014-04-21 | 1,325 | 1,346 | 1,310 | 1,316 | 3,871,600 | 1,316 |
| 2014-04-18 | 1,302 | 1,332 | 1,296 | 1,324 | 6,366,400 | 1,324 |
| 2014-04-17 | 1,318 | 1,349 | 1,306 | 1,308 | 9,346,500 | 1,308 |
| 2014-04-16 | 1,238 | 1,323 | 1,233 | 1,313 | 12,144,500 | 1,313 |
| 2014-04-15 | 1,233 | 1,241 | 1,207 | 1,213 | 10,326,700 | 1,213 |
| 2014-04-14 | 1,257 | 1,274 | 1,218 | 1,250 | 10,113,200 | 1,250 |
| 2014-04-11 | 1,277 | 1,288 | 1,250 | 1,274 | 7,493,400 | 1,274 |
| 2014-04-10 | 1,318 | 1,328 | 1,296 | 1,303 | 5,468,200 | 1,303 |
| 2014-04-09 | 1,315 | 1,347 | 1,300 | 1,300 | 6,911,400 | 1,300 |
| 2014-04-08 | 1,330 | 1,332 | 1,304 | 1,321 | 7,471,000 | 1,321 |
| 2014-04-07 | 1,387 | 1,387 | 1,337 | 1,349 | 9,095,800 | 1,349 |
| 2014-04-04 | 1,436 | 1,439 | 1,415 | 1,419 | 4,677,900 | 1,419 |
| 2014-04-03 | 1,449 | 1,455 | 1,419 | 1,433 | 8,177,500 | 1,433 |
| 2014-04-02 | 1,394 | 1,431 | 1,388 | 1,421 | 8,677,800 | 1,421 |
| 2014-04-01 | 1,382 | 1,402 | 1,353 | 1,386 | 8,900,700 | 1,386 |
| 2014-03-31 | 1,386 | 1,386 | 1,341 | 1,377 | 5,818,200 | 1,377 |
| 2014-03-28 | 1,318 | 1,358 | 1,295 | 1,340 | 9,517,600 | 1,340 |
| 2014-03-27 | 1,304 | 1,322 | 1,262 | 1,316 | 7,387,000 | 1,316 |
| 2014-03-26 | 1,309 | 1,336 | 1,309 | 1,318 | 4,477,500 | 1,318 |
| 2014-03-25 | 1,330 | 1,339 | 1,303 | 1,303 | 6,147,800 | 1,303 |
| 2014-03-24 | 1,270 | 1,343 | 1,261 | 1,314 | 10,688,200 | 1,314 |
| 2014-03-20 | 1,300 | 1,324 | 1,276 | 1,287 | 7,234,800 | 1,287 |
| 2014-03-19 | 1,322 | 1,334 | 1,292 | 1,316 | 9,629,400 | 1,316 |
| 2014-03-18 | 1,321 | 1,344 | 1,314 | 1,317 | 7,280,700 | 1,317 |
| 2014-03-17 | 1,298 | 1,311 | 1,284 | 1,291 | 8,822,200 | 1,291 |
| 2014-03-14 | 1,321 | 1,337 | 1,304 | 1,309 | 8,401,600 | 1,309 |
| 2014-03-13 | 1,414 | 1,414 | 1,359 | 1,365 | 6,059,900 | 1,365 |
| 2014-03-12 | 1,390 | 1,412 | 1,373 | 1,402 | 9,862,400 | 1,402 |
| 2014-03-11 | 1,411 | 1,414 | 1,397 | 1,402 | 7,147,700 | 1,402 |
| 2014-03-10 | 1,400 | 1,415 | 1,396 | 1,400 | 7,486,000 | 1,400 |
| 2014-03-07 | 1,422 | 1,426 | 1,402 | 1,419 | 6,777,100 | 1,419 |
| 2014-03-06 | 1,417 | 1,427 | 1,395 | 1,420 | 11,646,200 | 1,420 |
| 2014-03-05 | 1,469 | 1,483 | 1,425 | 1,432 | 6,895,100 | 1,432 |
| 2014-03-04 | 1,401 | 1,462 | 1,396 | 1,459 | 7,574,500 | 1,459 |
| 2014-03-03 | 1,430 | 1,442 | 1,391 | 1,419 | 9,697,600 | 1,419 |
| 2014-02-28 | 1,479 | 1,479 | 1,444 | 1,459 | 8,107,900 | 1,459 |
| 2014-02-27 | 1,503 | 1,514 | 1,462 | 1,475 | 13,795,100 | 1,475 |
| 2014-02-26 | 1,516 | 1,545 | 1,513 | 1,543 | 9,264,400 | 1,543 |
| 2014-02-25 | 1,529 | 1,544 | 1,508 | 1,534 | 10,266,600 | 1,534 |
| 2014-02-24 | 1,490 | 1,523 | 1,467 | 1,501 | 9,316,700 | 1,501 |
| 2014-02-21 | 1,491 | 1,512 | 1,456 | 1,463 | 11,982,400 | 1,463 |
| 2014-02-20 | 1,522 | 1,544 | 1,456 | 1,466 | 12,689,100 | 1,466 |
| 2014-02-19 | 1,526 | 1,542 | 1,502 | 1,540 | 8,807,800 | 1,540 |
| 2014-02-18 | 1,520 | 1,550 | 1,472 | 1,524 | 15,285,100 | 1,524 |
| 2014-02-17 | 1,530 | 1,543 | 1,439 | 1,499 | 24,750,300 | 1,499 |
| 2014-02-14 | 1,660 | 1,690 | 1,643 | 1,657 | 6,698,200 | 1,657 |
| 2014-02-13 | 1,635 | 1,653 | 1,596 | 1,637 | 6,773,400 | 1,637 |
| 2014-02-12 | 1,630 | 1,667 | 1,624 | 1,640 | 6,737,100 | 1,640 |
| 2014-02-10 | 1,591 | 1,618 | 1,579 | 1,592 | 8,130,400 | 1,592 |
| 2014-02-07 | 1,595 | 1,596 | 1,533 | 1,563 | 6,806,800 | 1,563 |
| 2014-02-06 | 1,546 | 1,573 | 1,536 | 1,558 | 5,627,500 | 1,558 |
| 2014-02-05 | 1,547 | 1,560 | 1,488 | 1,524 | 11,796,000 | 1,524 |
| 2014-02-04 | 1,549 | 1,587 | 1,512 | 1,517 | 13,949,800 | 1,517 |
| 2014-02-03 | 1,644 | 1,666 | 1,620 | 1,629 | 9,856,700 | 1,629 |
| 2014-01-31 | 1,699 | 1,739 | 1,642 | 1,684 | 28,786,500 | 1,684 |
| 2014-01-30 | 1,785 | 1,800 | 1,683 | 1,736 | 57,340,500 | 1,736 |
| 2014-01-29 | 1,731 | 1,819 | 1,722 | 1,810 | 14,172,000 | 1,810 |
| 2014-01-28 | 1,740 | 1,767 | 1,720 | 1,733 | 8,673,800 | 1,733 |
| 2014-01-27 | 1,718 | 1,757 | 1,715 | 1,732 | 6,444,400 | 1,732 |
| 2014-01-24 | 1,754 | 1,763 | 1,739 | 1,758 | 9,073,200 | 1,758 |
| 2014-01-23 | 1,791 | 1,801 | 1,760 | 1,779 | 7,462,800 | 1,779 |
| 2014-01-22 | 1,810 | 1,815 | 1,762 | 1,781 | 9,752,800 | 1,781 |
| 2014-01-21 | 1,800 | 1,843 | 1,794 | 1,800 | 11,439,900 | 1,800 |
| 2014-01-20 | 1,802 | 1,813 | 1,772 | 1,778 | 10,108,000 | 1,778 |
| 2014-01-17 | 1,762 | 1,807 | 1,747 | 1,798 | 8,315,600 | 1,798 |
| 2014-01-16 | 1,751 | 1,783 | 1,743 | 1,762 | 9,435,200 | 1,762 |
| 2014-01-15 | 1,734 | 1,749 | 1,699 | 1,735 | 11,495,400 | 1,735 |
| 2014-01-14 | 1,703 | 1,745 | 1,677 | 1,717 | 11,012,600 | 1,717 |
| 2014-01-10 | 1,670 | 1,754 | 1,661 | 1,741 | 9,820,000 | 1,741 |
| 2014-01-09 | 1,635 | 1,684 | 1,623 | 1,676 | 8,868,300 | 1,676 |
| 2014-01-08 | 1,584 | 1,647 | 1,581 | 1,638 | 10,484,700 | 1,638 |
| 2014-01-07 | 1,589 | 1,590 | 1,556 | 1,581 | 3,472,200 | 1,581 |
| 2014-01-06 | 1,577 | 1,596 | 1,566 | 1,586 | 4,516,700 | 1,586 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
