5401 日本製鉄(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 | 301.6 | 303 | 300.3 | 300.9 | 29,164,000 | 3,009 |
| 2014-12-29 | 303.8 | 304.4 | 299.4 | 301.4 | 27,728,000 | 3,014 |
| 2014-12-26 | 303.9 | 304 | 301.3 | 302.1 | 20,157,000 | 3,021 |
| 2014-12-25 | 305.5 | 305.9 | 302.6 | 303.5 | 24,153,000 | 3,035 |
| 2014-12-24 | 311.8 | 312.6 | 306.8 | 307.6 | 29,376,000 | 3,076 |
| 2014-12-22 | 309 | 310.8 | 308.1 | 310.1 | 32,227,000 | 3,101 |
| 2014-12-19 | 309 | 309 | 306.1 | 308.4 | 39,946,000 | 3,084 |
| 2014-12-18 | 302.1 | 304.3 | 299.3 | 300 | 36,092,000 | 3,000 |
| 2014-12-17 | 290.6 | 296.3 | 290.4 | 294.4 | 35,207,000 | 2,944 |
| 2014-12-16 | 295 | 297.4 | 293.2 | 293.9 | 32,143,000 | 2,939 |
| 2014-12-15 | 300 | 300.5 | 296.1 | 298.8 | 35,127,000 | 2,988 |
| 2014-12-12 | 303 | 306 | 301 | 303.5 | 47,071,000 | 3,035 |
| 2014-12-11 | 300.6 | 303 | 297 | 302.3 | 36,110,000 | 3,023 |
| 2014-12-10 | 310.6 | 312.4 | 307.2 | 309.9 | 43,259,000 | 3,099 |
| 2014-12-09 | 315.7 | 318.3 | 313.3 | 315.1 | 36,547,000 | 3,151 |
| 2014-12-08 | 320.5 | 321.7 | 318.6 | 319.6 | 27,138,000 | 3,196 |
| 2014-12-05 | 318.6 | 320.4 | 316 | 319.7 | 32,545,000 | 3,197 |
| 2014-12-04 | 321.3 | 323 | 319.4 | 320.7 | 37,527,000 | 3,207 |
| 2014-12-03 | 310.1 | 319.4 | 310.1 | 318.7 | 69,274,000 | 3,187 |
| 2014-12-02 | 306 | 309.3 | 306 | 307.8 | 31,292,000 | 3,078 |
| 2014-12-01 | 306.9 | 311.4 | 306.3 | 308.4 | 31,163,000 | 3,084 |
| 2014-11-28 | 309 | 309.4 | 304.3 | 305.8 | 46,693,000 | 3,058 |
| 2014-11-27 | 311.5 | 312.3 | 307.6 | 308.2 | 29,645,000 | 3,082 |
| 2014-11-26 | 310.1 | 312.5 | 310 | 310.7 | 23,693,000 | 3,107 |
| 2014-11-25 | 310 | 314.3 | 310 | 312 | 47,512,000 | 3,120 |
| 2014-11-21 | 309.2 | 309.9 | 303.3 | 308.7 | 42,293,000 | 3,087 |
| 2014-11-20 | 307 | 308.6 | 304.3 | 306.3 | 32,992,000 | 3,063 |
| 2014-11-19 | 304.5 | 307 | 303 | 304.2 | 28,714,000 | 3,042 |
| 2014-11-18 | 304.6 | 305 | 301.5 | 303 | 33,018,000 | 3,030 |
| 2014-11-17 | 306.5 | 307.4 | 299.3 | 300.4 | 35,731,000 | 3,004 |
| 2014-11-14 | 307.5 | 307.7 | 303.5 | 307.6 | 50,707,000 | 3,076 |
| 2014-11-13 | 300.3 | 304.7 | 299.2 | 304.3 | 38,073,000 | 3,043 |
| 2014-11-12 | 308 | 308.7 | 301.3 | 301.4 | 49,634,000 | 3,014 |
| 2014-11-11 | 305 | 308 | 304.6 | 306.1 | 53,083,000 | 3,061 |
| 2014-11-10 | 295.1 | 302.6 | 294.2 | 302.6 | 49,958,000 | 3,026 |
| 2014-11-07 | 296.5 | 296.8 | 293.5 | 294.4 | 29,213,000 | 2,944 |
| 2014-11-06 | 298.2 | 299.1 | 295 | 295.9 | 31,091,000 | 2,959 |
| 2014-11-05 | 294.6 | 300 | 293.9 | 297.5 | 53,731,000 | 2,975 |
| 2014-11-04 | 310.3 | 311.7 | 299.1 | 299.6 | 91,837,000 | 2,996 |
| 2014-10-31 | 286 | 291.8 | 280.5 | 290 | 68,188,000 | 2,900 |
| 2014-10-30 | 275 | 282.6 | 271.3 | 275.5 | 67,253,000 | 2,755 |
| 2014-10-29 | 266.3 | 274.7 | 265.6 | 272.6 | 48,973,000 | 2,726 |
| 2014-10-28 | 261.1 | 264.3 | 257.7 | 262.8 | 37,094,000 | 2,628 |
| 2014-10-27 | 257.5 | 262 | 257.1 | 260.7 | 27,768,000 | 2,607 |
| 2014-10-24 | 258.2 | 258.4 | 255 | 255.8 | 25,491,000 | 2,558 |
| 2014-10-23 | 255.6 | 256.8 | 252.7 | 255 | 22,908,000 | 2,550 |
| 2014-10-22 | 254.9 | 256.3 | 253.7 | 256 | 34,894,000 | 2,560 |
| 2014-10-21 | 261 | 261.9 | 250.2 | 251.5 | 40,332,000 | 2,515 |
| 2014-10-20 | 251.9 | 256.3 | 249.6 | 255.1 | 43,052,000 | 2,551 |
| 2014-10-17 | 248.3 | 248.5 | 243.3 | 244.5 | 45,180,000 | 2,445 |
| 2014-10-16 | 250 | 250.9 | 246.8 | 248 | 51,139,000 | 2,480 |
| 2014-10-15 | 257.6 | 258.2 | 250.5 | 257.2 | 50,857,000 | 2,572 |
| 2014-10-14 | 254 | 259.3 | 252.9 | 257 | 43,737,000 | 2,570 |
| 2014-10-10 | 260.5 | 261 | 257.4 | 260 | 49,194,000 | 2,600 |
| 2014-10-09 | 267 | 268.6 | 265 | 265.4 | 31,241,000 | 2,654 |
| 2014-10-08 | 269 | 269.9 | 266.8 | 267.8 | 39,369,000 | 2,678 |
| 2014-10-07 | 272 | 275.2 | 271.6 | 272.7 | 36,335,000 | 2,727 |
| 2014-10-06 | 279.5 | 279.9 | 274.6 | 275.4 | 36,204,000 | 2,754 |
| 2014-10-03 | 273.5 | 275.3 | 271.7 | 274.9 | 33,232,000 | 2,749 |
| 2014-10-02 | 279.2 | 280.3 | 273.7 | 274.6 | 48,295,000 | 2,746 |
| 2014-10-01 | 284.2 | 285.1 | 281.9 | 282.2 | 35,714,000 | 2,822 |
| 2014-09-30 | 290.1 | 290.6 | 283.6 | 284.6 | 46,369,000 | 2,846 |
| 2014-09-29 | 293.7 | 294 | 290.7 | 291.5 | 20,402,000 | 2,915 |
| 2014-09-26 | 291.4 | 293.6 | 291.3 | 292.6 | 32,832,000 | 2,926 |
| 2014-09-25 | 297 | 297.7 | 295.5 | 297.1 | 30,760,000 | 2,971 |
| 2014-09-24 | 296 | 297.9 | 293.1 | 294.8 | 40,420,000 | 2,948 |
| 2014-09-22 | 299.5 | 302.6 | 299.5 | 301.1 | 34,770,000 | 3,011 |
| 2014-09-19 | 299 | 300.4 | 296.5 | 299.3 | 52,090,000 | 2,993 |
| 2014-09-18 | 295.9 | 297.5 | 294.8 | 296.8 | 30,863,000 | 2,968 |
| 2014-09-17 | 293.1 | 296.2 | 293.1 | 294.3 | 30,653,000 | 2,943 |
| 2014-09-16 | 293 | 294.1 | 292 | 293.3 | 29,648,000 | 2,933 |
| 2014-09-12 | 293.1 | 293.3 | 291 | 292.4 | 33,733,000 | 2,924 |
| 2014-09-11 | 294.9 | 295 | 290.5 | 291.8 | 28,473,000 | 2,918 |
| 2014-09-10 | 290 | 291.4 | 288.7 | 291.2 | 29,612,000 | 2,912 |
| 2014-09-09 | 295.3 | 295.7 | 291.4 | 291.6 | 28,226,000 | 2,916 |
| 2014-09-08 | 293.1 | 294.2 | 291.4 | 292.3 | 31,704,000 | 2,923 |
| 2014-09-05 | 293 | 293.3 | 289.3 | 290 | 38,245,000 | 2,900 |
| 2014-09-04 | 292.4 | 293.5 | 289.7 | 291.2 | 43,520,000 | 2,912 |
| 2014-09-03 | 302.2 | 302.7 | 293.1 | 294.9 | 52,228,000 | 2,949 |
| 2014-09-02 | 298.8 | 302 | 296.1 | 299.7 | 31,335,000 | 2,997 |
| 2014-09-01 | 296.5 | 299 | 296.5 | 297.8 | 19,211,000 | 2,978 |
| 2014-08-29 | 297.4 | 298 | 293.9 | 294.4 | 36,037,000 | 2,944 |
| 2014-08-28 | 303.3 | 303.4 | 297.5 | 298.8 | 31,840,000 | 2,988 |
| 2014-08-27 | 303 | 305.8 | 302.8 | 304.5 | 23,248,000 | 3,045 |
| 2014-08-26 | 305.3 | 306 | 302.1 | 303.1 | 25,550,000 | 3,031 |
| 2014-08-25 | 306.6 | 308.4 | 304.8 | 306.2 | 25,241,000 | 3,062 |
| 2014-08-22 | 312.5 | 312.7 | 305.7 | 306.1 | 27,023,000 | 3,061 |
| 2014-08-21 | 310 | 312.3 | 309.6 | 311.7 | 21,640,000 | 3,117 |
| 2014-08-20 | 311.9 | 312 | 307.2 | 308.4 | 18,487,000 | 3,084 |
| 2014-08-19 | 311.2 | 313.2 | 307.9 | 309.8 | 19,621,000 | 3,098 |
| 2014-08-18 | 309.7 | 310.6 | 306.5 | 308.7 | 16,875,000 | 3,087 |
| 2014-08-15 | 309.5 | 310.9 | 309 | 309.8 | 24,537,000 | 3,098 |
| 2014-08-14 | 306.1 | 309.5 | 306.1 | 307.8 | 32,779,000 | 3,078 |
| 2014-08-13 | 298.9 | 305.8 | 297.2 | 305.2 | 31,639,000 | 3,052 |
| 2014-08-12 | 297.4 | 302.9 | 297.4 | 299.1 | 28,458,000 | 2,991 |
| 2014-08-11 | 294.1 | 297.7 | 293 | 296.6 | 31,106,000 | 2,966 |
| 2014-08-08 | 293 | 293.4 | 287.2 | 288.7 | 46,913,000 | 2,887 |
| 2014-08-07 | 295.9 | 296.6 | 292 | 296.3 | 29,582,000 | 2,963 |
| 2014-08-06 | 300.2 | 300.7 | 293.3 | 295.5 | 40,511,000 | 2,955 |
| 2014-08-05 | 307 | 307.1 | 301.1 | 302.2 | 35,169,000 | 3,022 |
| 2014-08-04 | 311.9 | 312.2 | 308.1 | 308.1 | 28,361,000 | 3,081 |
| 2014-08-01 | 310.8 | 316.4 | 310.2 | 313.6 | 26,945,000 | 3,136 |
| 2014-07-31 | 319.5 | 322 | 314.1 | 314.1 | 46,104,000 | 3,141 |
| 2014-07-30 | 314.2 | 320.8 | 314.2 | 319.6 | 36,546,000 | 3,196 |
| 2014-07-29 | 315 | 315.9 | 312.4 | 314 | 21,581,000 | 3,140 |
| 2014-07-28 | 311.9 | 314.6 | 310.6 | 314.1 | 28,803,000 | 3,141 |
| 2014-07-25 | 307.7 | 312 | 307.2 | 312 | 31,991,000 | 3,120 |
| 2014-07-24 | 309.5 | 310.7 | 306.2 | 307.6 | 34,982,000 | 3,076 |
| 2014-07-23 | 313.7 | 316.3 | 310 | 311.3 | 40,343,000 | 3,113 |
| 2014-07-22 | 306.1 | 313.9 | 305.6 | 313.1 | 45,614,000 | 3,131 |
| 2014-07-18 | 301 | 304 | 301 | 304 | 21,501,000 | 3,040 |
| 2014-07-17 | 308 | 310 | 304 | 305 | 31,609,000 | 3,050 |
| 2014-07-16 | 310 | 312 | 307 | 309 | 25,633,000 | 3,090 |
| 2014-07-15 | 310 | 315 | 310 | 311 | 31,334,000 | 3,110 |
| 2014-07-14 | 305 | 308 | 305 | 308 | 18,375,000 | 3,080 |
| 2014-07-11 | 303 | 307 | 302 | 305 | 33,444,000 | 3,050 |
| 2014-07-10 | 312 | 313 | 307 | 309 | 35,979,000 | 3,090 |
| 2014-07-09 | 312 | 316 | 309 | 311 | 49,673,000 | 3,110 |
| 2014-07-08 | 321 | 322 | 316 | 317 | 54,858,000 | 3,170 |
| 2014-07-07 | 325 | 327 | 324 | 325 | 9,789,000 | 3,250 |
| 2014-07-04 | 325 | 327 | 323 | 326 | 22,643,000 | 3,260 |
| 2014-07-03 | 326 | 327 | 322 | 322 | 20,287,000 | 3,220 |
| 2014-07-02 | 328 | 329 | 324 | 326 | 21,932,000 | 3,260 |
| 2014-07-01 | 323 | 327 | 322 | 326 | 39,517,000 | 3,260 |
| 2014-06-30 | 324 | 325 | 322 | 324 | 19,665,000 | 3,240 |
| 2014-06-27 | 324 | 326 | 321 | 324 | 35,878,000 | 3,240 |
| 2014-06-26 | 327 | 328 | 323 | 325 | 23,079,000 | 3,250 |
| 2014-06-25 | 326 | 328 | 325 | 325 | 23,772,000 | 3,250 |
| 2014-06-24 | 326 | 328 | 323 | 326 | 38,088,000 | 3,260 |
| 2014-06-23 | 332 | 333 | 328 | 330 | 39,957,000 | 3,300 |
| 2014-06-20 | 330 | 332 | 326 | 329 | 86,485,000 | 3,290 |
| 2014-06-19 | 322 | 330 | 322 | 329 | 74,566,000 | 3,290 |
| 2014-06-18 | 315 | 320 | 315 | 319 | 46,159,000 | 3,190 |
| 2014-06-17 | 316 | 320 | 312 | 314 | 51,011,000 | 3,140 |
| 2014-06-16 | 315 | 318 | 314 | 315 | 41,439,000 | 3,150 |
| 2014-06-13 | 309 | 314 | 308 | 313 | 46,111,000 | 3,130 |
| 2014-06-12 | 306 | 314 | 305 | 311 | 44,890,000 | 3,110 |
| 2014-06-11 | 304 | 310 | 304 | 310 | 35,733,000 | 3,100 |
| 2014-06-10 | 304 | 309 | 303 | 304 | 29,593,000 | 3,040 |
| 2014-06-09 | 311 | 312 | 303 | 303 | 34,876,000 | 3,030 |
| 2014-06-06 | 307 | 311 | 306 | 309 | 45,509,000 | 3,090 |
| 2014-06-05 | 305 | 308 | 303 | 305 | 53,324,000 | 3,050 |
| 2014-06-04 | 295 | 303 | 295 | 302 | 83,429,000 | 3,020 |
| 2014-06-03 | 292 | 293 | 290 | 291 | 22,352,000 | 2,910 |
| 2014-06-02 | 288 | 290 | 287 | 289 | 27,601,000 | 2,890 |
| 2014-05-30 | 287 | 288 | 283 | 287 | 27,750,000 | 2,870 |
| 2014-05-29 | 284 | 287 | 283 | 286 | 21,414,000 | 2,860 |
| 2014-05-28 | 289 | 290 | 285 | 286 | 24,340,000 | 2,860 |
| 2014-05-27 | 284 | 289 | 283 | 288 | 30,125,000 | 2,880 |
| 2014-05-26 | 284 | 286 | 284 | 284 | 26,086,000 | 2,840 |
| 2014-05-23 | 279 | 282 | 279 | 280 | 38,648,000 | 2,800 |
| 2014-05-22 | 273 | 279 | 272 | 279 | 31,824,000 | 2,790 |
| 2014-05-21 | 270 | 272 | 270 | 271 | 15,102,000 | 2,710 |
| 2014-05-20 | 274 | 274 | 270 | 273 | 19,560,000 | 2,730 |
| 2014-05-19 | 277 | 278 | 271 | 272 | 21,713,000 | 2,720 |
| 2014-05-16 | 276 | 279 | 275 | 277 | 22,732,000 | 2,770 |
| 2014-05-15 | 276 | 280 | 273 | 280 | 31,548,000 | 2,800 |
| 2014-05-14 | 277 | 278 | 273 | 276 | 20,991,000 | 2,760 |
| 2014-05-13 | 275 | 278 | 274 | 277 | 24,080,000 | 2,770 |
| 2014-05-12 | 273 | 276 | 272 | 273 | 30,965,000 | 2,730 |
| 2014-05-09 | 264 | 271 | 264 | 270 | 33,071,000 | 2,700 |
| 2014-05-08 | 266 | 268 | 265 | 265 | 21,488,000 | 2,650 |
| 2014-05-07 | 268 | 268 | 264 | 264 | 28,286,000 | 2,640 |
| 2014-05-02 | 273 | 275 | 271 | 272 | 24,723,000 | 2,720 |
| 2014-05-01 | 268 | 275 | 267 | 274 | 24,949,000 | 2,740 |
| 2014-04-30 | 270 | 272 | 268 | 268 | 25,113,000 | 2,680 |
| 2014-04-28 | 267 | 268 | 266 | 267 | 18,035,000 | 2,670 |
| 2014-04-25 | 269 | 273 | 268 | 270 | 28,656,000 | 2,700 |
| 2014-04-24 | 271 | 272 | 267 | 269 | 30,275,000 | 2,690 |
| 2014-04-23 | 271 | 273 | 269 | 271 | 23,117,000 | 2,710 |
| 2014-04-22 | 276 | 277 | 270 | 271 | 21,974,000 | 2,710 |
| 2014-04-21 | 279 | 282 | 274 | 276 | 28,478,000 | 2,760 |
| 2014-04-18 | 278 | 279 | 275 | 278 | 20,840,000 | 2,780 |
| 2014-04-17 | 278 | 280 | 275 | 277 | 39,731,000 | 2,770 |
| 2014-04-16 | 270 | 277 | 269 | 276 | 40,089,000 | 2,760 |
| 2014-04-15 | 265 | 271 | 265 | 269 | 42,055,000 | 2,690 |
| 2014-04-14 | 265 | 269 | 264 | 264 | 24,956,000 | 2,640 |
| 2014-04-11 | 265 | 269 | 264 | 267 | 48,830,000 | 2,670 |
| 2014-04-10 | 273 | 276 | 268 | 269 | 40,251,000 | 2,690 |
| 2014-04-09 | 272 | 275 | 270 | 271 | 42,495,000 | 2,710 |
| 2014-04-08 | 279 | 281 | 275 | 276 | 32,694,000 | 2,760 |
| 2014-04-07 | 283 | 285 | 280 | 281 | 30,553,000 | 2,810 |
| 2014-04-04 | 286 | 289 | 285 | 287 | 20,928,000 | 2,870 |
| 2014-04-03 | 287 | 288 | 283 | 286 | 38,923,000 | 2,860 |
| 2014-04-02 | 289 | 291 | 286 | 287 | 42,236,000 | 2,870 |
| 2014-04-01 | 284 | 288 | 280 | 287 | 55,432,000 | 2,870 |
| 2014-03-31 | 281 | 284 | 279 | 282 | 40,223,000 | 2,820 |
| 2014-03-28 | 269 | 279 | 268 | 277 | 45,129,000 | 2,770 |
| 2014-03-27 | 263 | 273 | 263 | 272 | 56,540,000 | 2,720 |
| 2014-03-26 | 268 | 271 | 264 | 268 | 45,311,000 | 2,680 |
| 2014-03-25 | 266 | 270 | 262 | 268 | 72,060,000 | 2,680 |
| 2014-03-24 | 269 | 274 | 264 | 267 | 55,178,000 | 2,670 |
| 2014-03-20 | 278 | 278 | 268 | 270 | 39,964,000 | 2,700 |
| 2014-03-19 | 278 | 281 | 274 | 276 | 38,008,000 | 2,760 |
| 2014-03-18 | 279 | 280 | 275 | 277 | 33,037,000 | 2,770 |
| 2014-03-17 | 274 | 277 | 270 | 274 | 41,319,000 | 2,740 |
| 2014-03-14 | 278 | 279 | 273 | 276 | 72,412,000 | 2,760 |
| 2014-03-13 | 286 | 287 | 282 | 283 | 49,788,000 | 2,830 |
| 2014-03-12 | 288 | 288 | 279 | 283 | 58,120,000 | 2,830 |
| 2014-03-11 | 294 | 297 | 289 | 291 | 39,296,000 | 2,910 |
| 2014-03-10 | 300 | 301 | 294 | 295 | 24,399,000 | 2,950 |
| 2014-03-07 | 302 | 303 | 297 | 301 | 35,899,000 | 3,010 |
| 2014-03-06 | 294 | 300 | 294 | 298 | 60,916,000 | 2,980 |
| 2014-03-05 | 297 | 298 | 292 | 293 | 33,860,000 | 2,930 |
| 2014-03-04 | 291 | 296 | 290 | 294 | 31,032,000 | 2,940 |
| 2014-03-03 | 290 | 295 | 284 | 295 | 56,692,000 | 2,950 |
| 2014-02-28 | 298 | 299 | 295 | 297 | 35,000,000 | 2,970 |
| 2014-02-27 | 298 | 300 | 297 | 299 | 29,827,000 | 2,990 |
| 2014-02-26 | 298 | 301 | 298 | 300 | 31,761,000 | 3,000 |
| 2014-02-25 | 301 | 304 | 299 | 301 | 46,109,000 | 3,010 |
| 2014-02-24 | 303 | 307 | 298 | 301 | 49,570,000 | 3,010 |
| 2014-02-21 | 301 | 305 | 300 | 305 | 37,061,000 | 3,050 |
| 2014-02-20 | 302 | 304 | 294 | 298 | 49,686,000 | 2,980 |
| 2014-02-19 | 309 | 309 | 304 | 306 | 21,892,000 | 3,060 |
| 2014-02-18 | 301 | 312 | 301 | 311 | 52,944,000 | 3,110 |
| 2014-02-17 | 295 | 302 | 290 | 300 | 43,039,000 | 3,000 |
| 2014-02-14 | 304 | 307 | 292 | 295 | 69,735,000 | 2,950 |
| 2014-02-13 | 313 | 314 | 303 | 304 | 41,714,000 | 3,040 |
| 2014-02-12 | 316 | 319 | 313 | 314 | 33,273,000 | 3,140 |
| 2014-02-10 | 313 | 315 | 309 | 311 | 32,372,000 | 3,110 |
| 2014-02-07 | 298 | 307 | 296 | 304 | 57,781,000 | 3,040 |
| 2014-02-06 | 296 | 297 | 292 | 292 | 45,400,000 | 2,920 |
| 2014-02-05 | 296 | 299 | 290 | 296 | 58,184,000 | 2,960 |
| 2014-02-04 | 301 | 302 | 289 | 290 | 94,185,000 | 2,900 |
| 2014-02-03 | 313 | 313 | 306 | 309 | 42,906,000 | 3,090 |
| 2014-01-31 | 323 | 327 | 312 | 315 | 82,712,000 | 3,150 |
| 2014-01-30 | 308 | 322 | 304 | 315 | 99,971,000 | 3,150 |
| 2014-01-29 | 311 | 316 | 309 | 312 | 57,155,000 | 3,120 |
| 2014-01-28 | 312 | 314 | 308 | 308 | 69,168,000 | 3,080 |
| 2014-01-27 | 315 | 315 | 307 | 308 | 96,888,000 | 3,080 |
| 2014-01-24 | 331 | 333 | 322 | 325 | 73,880,000 | 3,250 |
| 2014-01-23 | 338 | 339 | 335 | 335 | 38,928,000 | 3,350 |
| 2014-01-22 | 336 | 339 | 335 | 338 | 31,978,000 | 3,380 |
| 2014-01-21 | 338 | 341 | 335 | 336 | 35,715,000 | 3,360 |
| 2014-01-20 | 340 | 341 | 337 | 337 | 44,172,000 | 3,370 |
| 2014-01-17 | 342 | 345 | 337 | 337 | 78,648,000 | 3,370 |
| 2014-01-16 | 344 | 348 | 342 | 342 | 70,412,000 | 3,420 |
| 2014-01-15 | 337 | 341 | 335 | 339 | 48,552,000 | 3,390 |
| 2014-01-14 | 337 | 337 | 332 | 335 | 48,061,000 | 3,350 |
| 2014-01-10 | 343 | 345 | 338 | 340 | 49,775,000 | 3,400 |
| 2014-01-09 | 346 | 347 | 341 | 344 | 46,180,000 | 3,440 |
| 2014-01-08 | 348 | 349 | 344 | 349 | 38,952,000 | 3,490 |
| 2014-01-07 | 347 | 352 | 344 | 347 | 33,936,000 | 3,470 |
| 2014-01-06 | 352 | 353 | 343 | 349 | 48,158,000 | 3,490 |
分割・併合履歴 ： [2015-09-28]1株→0.1株