5713 住友金属鉱山(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 | 1,820 | 1,826.5 | 1,810 | 1,810 | 1,798,000 | 3,620 |
| 2014-12-29 | 1,822.5 | 1,834.5 | 1,803 | 1,824.5 | 2,511,000 | 3,649 |
| 2014-12-26 | 1,809.5 | 1,825 | 1,805.5 | 1,819 | 1,265,000 | 3,638 |
| 2014-12-25 | 1,809 | 1,818 | 1,794.5 | 1,806 | 1,756,000 | 3,612 |
| 2014-12-24 | 1,850 | 1,850 | 1,823.5 | 1,828.5 | 2,149,000 | 3,657 |
| 2014-12-22 | 1,811.5 | 1,835 | 1,811.5 | 1,828.5 | 3,458,000 | 3,657 |
| 2014-12-19 | 1,839 | 1,839 | 1,809.5 | 1,817 | 3,773,000 | 3,634 |
| 2014-12-18 | 1,811 | 1,823 | 1,788 | 1,793.5 | 4,693,000 | 3,587 |
| 2014-12-17 | 1,760 | 1,789.5 | 1,760 | 1,765 | 5,960,000 | 3,530 |
| 2014-12-16 | 1,789 | 1,808 | 1,774 | 1,779 | 5,458,000 | 3,558 |
| 2014-12-15 | 1,804 | 1,847.5 | 1,787.5 | 1,829 | 4,059,000 | 3,658 |
| 2014-12-12 | 1,817 | 1,856.5 | 1,810 | 1,820.5 | 6,832,000 | 3,641 |
| 2014-12-11 | 1,762 | 1,820.5 | 1,758.5 | 1,817 | 3,553,000 | 3,634 |
| 2014-12-10 | 1,828 | 1,838.5 | 1,796 | 1,814.5 | 3,729,000 | 3,629 |
| 2014-12-09 | 1,835 | 1,880 | 1,832 | 1,846.5 | 3,549,000 | 3,693 |
| 2014-12-08 | 1,860 | 1,873.5 | 1,848 | 1,871 | 3,805,000 | 3,742 |
| 2014-12-05 | 1,850 | 1,866 | 1,830 | 1,842.5 | 3,822,000 | 3,685 |
| 2014-12-04 | 1,820 | 1,842 | 1,817 | 1,834 | 4,149,000 | 3,668 |
| 2014-12-03 | 1,800 | 1,804 | 1,775 | 1,795 | 3,526,000 | 3,590 |
| 2014-12-02 | 1,760 | 1,772.5 | 1,750 | 1,763 | 4,561,000 | 3,526 |
| 2014-12-01 | 1,785.5 | 1,793 | 1,720 | 1,739.5 | 8,346,000 | 3,479 |
| 2014-11-28 | 1,780.5 | 1,818.5 | 1,780.5 | 1,817 | 3,115,000 | 3,634 |
| 2014-11-27 | 1,810 | 1,815 | 1,773 | 1,782 | 5,039,000 | 3,564 |
| 2014-11-26 | 1,784 | 1,832 | 1,778 | 1,824.5 | 5,658,000 | 3,649 |
| 2014-11-25 | 1,775 | 1,788 | 1,764 | 1,785 | 4,839,000 | 3,570 |
| 2014-11-21 | 1,729 | 1,749 | 1,712 | 1,746 | 4,303,000 | 3,492 |
| 2014-11-20 | 1,721 | 1,738 | 1,710.5 | 1,736 | 4,856,000 | 3,472 |
| 2014-11-19 | 1,710.5 | 1,737 | 1,708.5 | 1,713 | 3,882,000 | 3,426 |
| 2014-11-18 | 1,677 | 1,699 | 1,671.5 | 1,698.5 | 3,477,000 | 3,397 |
| 2014-11-17 | 1,690 | 1,710.5 | 1,651 | 1,658 | 4,096,000 | 3,316 |
| 2014-11-14 | 1,700 | 1,704 | 1,670.5 | 1,702.5 | 5,955,000 | 3,405 |
| 2014-11-13 | 1,649 | 1,676 | 1,648.5 | 1,676 | 6,154,000 | 3,352 |
| 2014-11-12 | 1,631 | 1,650 | 1,622 | 1,635 | 7,306,000 | 3,270 |
| 2014-11-11 | 1,634 | 1,635.5 | 1,601.5 | 1,602 | 9,022,000 | 3,204 |
| 2014-11-10 | 1,503.5 | 1,537.5 | 1,498 | 1,527 | 3,515,000 | 3,054 |
| 2014-11-07 | 1,493 | 1,510.5 | 1,474 | 1,495 | 3,923,000 | 2,990 |
| 2014-11-06 | 1,504.5 | 1,511.5 | 1,479 | 1,480 | 5,006,000 | 2,960 |
| 2014-11-05 | 1,512.5 | 1,525 | 1,502.5 | 1,514 | 4,497,000 | 3,028 |
| 2014-11-04 | 1,601.5 | 1,604 | 1,511.5 | 1,513.5 | 7,726,000 | 3,027 |
| 2014-10-31 | 1,479 | 1,518 | 1,463 | 1,514 | 5,308,000 | 3,028 |
| 2014-10-30 | 1,477.5 | 1,482.5 | 1,450 | 1,457 | 4,633,000 | 2,914 |
| 2014-10-29 | 1,445 | 1,486.5 | 1,433 | 1,477.5 | 4,243,000 | 2,955 |
| 2014-10-28 | 1,410 | 1,429 | 1,395 | 1,409 | 3,172,000 | 2,818 |
| 2014-10-27 | 1,430 | 1,432.5 | 1,409 | 1,419.5 | 3,048,000 | 2,839 |
| 2014-10-24 | 1,445 | 1,447.5 | 1,413 | 1,420 | 2,471,000 | 2,840 |
| 2014-10-23 | 1,425 | 1,441.5 | 1,415.5 | 1,421 | 2,473,000 | 2,842 |
| 2014-10-22 | 1,396 | 1,442 | 1,386 | 1,435 | 4,980,000 | 2,870 |
| 2014-10-21 | 1,418.5 | 1,419 | 1,378.5 | 1,384.5 | 3,054,000 | 2,769 |
| 2014-10-20 | 1,414 | 1,414.5 | 1,387 | 1,407.5 | 3,121,000 | 2,815 |
| 2014-10-17 | 1,386 | 1,396.5 | 1,364.5 | 1,366 | 3,293,000 | 2,732 |
| 2014-10-16 | 1,400 | 1,400 | 1,361.5 | 1,364 | 4,663,000 | 2,728 |
| 2014-10-15 | 1,439 | 1,451 | 1,420.5 | 1,428 | 2,866,000 | 2,856 |
| 2014-10-14 | 1,412.5 | 1,450.5 | 1,407.5 | 1,429 | 4,138,000 | 2,858 |
| 2014-10-10 | 1,447 | 1,456 | 1,426.5 | 1,432 | 4,824,000 | 2,864 |
| 2014-10-09 | 1,506 | 1,516.5 | 1,475.5 | 1,477 | 2,956,000 | 2,954 |
| 2014-10-08 | 1,467 | 1,518.5 | 1,455.5 | 1,513 | 5,415,000 | 3,026 |
| 2014-10-07 | 1,515 | 1,515 | 1,478.5 | 1,480.5 | 5,085,000 | 2,961 |
| 2014-10-06 | 1,530 | 1,541.5 | 1,527 | 1,532.5 | 2,781,000 | 3,065 |
| 2014-10-03 | 1,500 | 1,517 | 1,493 | 1,506 | 2,243,000 | 3,012 |
| 2014-10-02 | 1,510 | 1,513.5 | 1,490.5 | 1,505.5 | 4,736,000 | 3,011 |
| 2014-10-01 | 1,542.5 | 1,559 | 1,529.5 | 1,529.5 | 3,576,000 | 3,059 |
| 2014-09-30 | 1,565.5 | 1,566 | 1,538 | 1,544 | 2,789,000 | 3,088 |
| 2014-09-29 | 1,595 | 1,599 | 1,555 | 1,565 | 3,349,000 | 3,130 |
| 2014-09-26 | 1,560.5 | 1,581 | 1,560 | 1,575.5 | 2,289,000 | 3,151 |
| 2014-09-25 | 1,587 | 1,598 | 1,573 | 1,594 | 4,664,000 | 3,188 |
| 2014-09-24 | 1,584 | 1,584.5 | 1,535.5 | 1,549.5 | 6,068,000 | 3,099 |
| 2014-09-22 | 1,616 | 1,627 | 1,591 | 1,594.5 | 4,691,000 | 3,189 |
| 2014-09-19 | 1,632 | 1,643.5 | 1,625.5 | 1,630.5 | 2,730,000 | 3,261 |
| 2014-09-18 | 1,635.5 | 1,643 | 1,620.5 | 1,621 | 2,787,000 | 3,242 |
| 2014-09-17 | 1,637 | 1,643 | 1,628 | 1,630 | 2,628,000 | 3,260 |
| 2014-09-16 | 1,643 | 1,644 | 1,608 | 1,629.5 | 4,440,000 | 3,259 |
| 2014-09-12 | 1,665.5 | 1,666 | 1,647 | 1,657.5 | 4,950,000 | 3,315 |
| 2014-09-11 | 1,698.5 | 1,699 | 1,662.5 | 1,669.5 | 2,797,000 | 3,339 |
| 2014-09-10 | 1,675 | 1,679.5 | 1,600 | 1,664 | 7,643,000 | 3,328 |
| 2014-09-09 | 1,750 | 1,758 | 1,723.5 | 1,730.5 | 3,831,000 | 3,461 |
| 2014-09-08 | 1,741.5 | 1,749 | 1,730 | 1,741 | 3,836,000 | 3,482 |
| 2014-09-05 | 1,736.5 | 1,749 | 1,712 | 1,726.5 | 5,794,000 | 3,453 |
| 2014-09-04 | 1,726.5 | 1,738 | 1,690 | 1,717.5 | 9,763,000 | 3,435 |
| 2014-09-03 | 1,647 | 1,664.5 | 1,641 | 1,646.5 | 5,162,000 | 3,293 |
| 2014-09-02 | 1,601 | 1,619.5 | 1,596 | 1,605 | 2,403,000 | 3,210 |
| 2014-09-01 | 1,612 | 1,614.5 | 1,591 | 1,600 | 1,763,000 | 3,200 |
| 2014-08-29 | 1,590 | 1,595 | 1,569.5 | 1,578.5 | 2,479,000 | 3,157 |
| 2014-08-28 | 1,609 | 1,609 | 1,582.5 | 1,600 | 2,261,000 | 3,200 |
| 2014-08-27 | 1,612.5 | 1,620 | 1,589 | 1,609.5 | 2,523,000 | 3,219 |
| 2014-08-26 | 1,612 | 1,624.5 | 1,603.5 | 1,606 | 2,705,000 | 3,212 |
| 2014-08-25 | 1,613 | 1,622 | 1,601.5 | 1,615.5 | 2,134,000 | 3,231 |
| 2014-08-22 | 1,653.5 | 1,653.5 | 1,613.5 | 1,620 | 2,614,000 | 3,240 |
| 2014-08-21 | 1,669.5 | 1,674 | 1,641 | 1,648.5 | 2,430,000 | 3,297 |
| 2014-08-20 | 1,663.5 | 1,667 | 1,636 | 1,636.5 | 1,943,000 | 3,273 |
| 2014-08-19 | 1,627 | 1,664.5 | 1,627 | 1,647.5 | 3,148,000 | 3,295 |
| 2014-08-18 | 1,627 | 1,635 | 1,605 | 1,616 | 3,330,000 | 3,232 |
| 2014-08-15 | 1,646 | 1,657 | 1,629.5 | 1,637.5 | 2,614,000 | 3,275 |
| 2014-08-14 | 1,665.5 | 1,666 | 1,629.5 | 1,646 | 3,855,000 | 3,292 |
| 2014-08-13 | 1,643 | 1,673 | 1,640 | 1,670 | 2,912,000 | 3,340 |
| 2014-08-12 | 1,631 | 1,646.5 | 1,621.5 | 1,632 | 2,178,000 | 3,264 |
| 2014-08-11 | 1,613 | 1,630 | 1,586 | 1,624 | 4,192,000 | 3,248 |
| 2014-08-08 | 1,603 | 1,625 | 1,551 | 1,573 | 8,662,000 | 3,146 |
| 2014-08-07 | 1,670 | 1,692 | 1,665 | 1,691 | 2,955,000 | 3,382 |
| 2014-08-06 | 1,663.5 | 1,679.5 | 1,660 | 1,661 | 3,889,000 | 3,322 |
| 2014-08-05 | 1,718 | 1,726 | 1,691 | 1,692 | 3,252,000 | 3,384 |
| 2014-08-04 | 1,720 | 1,733 | 1,710 | 1,726 | 3,089,000 | 3,452 |
| 2014-08-01 | 1,705 | 1,733 | 1,701 | 1,723 | 2,990,000 | 3,446 |
| 2014-07-31 | 1,785 | 1,787.5 | 1,724 | 1,730.5 | 4,501,000 | 3,461 |
| 2014-07-30 | 1,767 | 1,786 | 1,765.5 | 1,776.5 | 2,401,000 | 3,553 |
| 2014-07-29 | 1,751 | 1,770 | 1,743 | 1,765 | 2,307,000 | 3,530 |
| 2014-07-28 | 1,760 | 1,763 | 1,745.5 | 1,757 | 3,504,000 | 3,514 |
| 2014-07-25 | 1,750 | 1,769 | 1,740 | 1,767 | 2,256,000 | 3,534 |
| 2014-07-24 | 1,760 | 1,764.5 | 1,725 | 1,738.5 | 3,702,000 | 3,477 |
| 2014-07-23 | 1,775 | 1,800 | 1,765 | 1,767 | 3,295,000 | 3,534 |
| 2014-07-22 | 1,727 | 1,774.5 | 1,719 | 1,767.5 | 4,621,000 | 3,535 |
| 2014-07-18 | 1,736 | 1,738 | 1,703 | 1,713 | 3,687,000 | 3,426 |
| 2014-07-17 | 1,742 | 1,759 | 1,740 | 1,745 | 2,109,000 | 3,490 |
| 2014-07-16 | 1,775 | 1,775 | 1,732 | 1,743 | 3,207,000 | 3,486 |
| 2014-07-15 | 1,747 | 1,775 | 1,742 | 1,762 | 3,994,000 | 3,524 |
| 2014-07-14 | 1,728 | 1,729 | 1,703 | 1,722 | 2,579,000 | 3,444 |
| 2014-07-11 | 1,705 | 1,726 | 1,705 | 1,723 | 3,156,000 | 3,446 |
| 2014-07-10 | 1,741 | 1,747 | 1,706 | 1,716 | 3,143,000 | 3,432 |
| 2014-07-09 | 1,730 | 1,762 | 1,724 | 1,736 | 3,435,000 | 3,472 |
| 2014-07-08 | 1,713 | 1,756 | 1,713 | 1,747 | 4,034,000 | 3,494 |
| 2014-07-07 | 1,730 | 1,737 | 1,712 | 1,718 | 2,874,000 | 3,436 |
| 2014-07-04 | 1,712 | 1,742 | 1,710 | 1,732 | 5,163,000 | 3,464 |
| 2014-07-03 | 1,698 | 1,718 | 1,693 | 1,698 | 4,041,000 | 3,396 |
| 2014-07-02 | 1,666 | 1,692 | 1,661 | 1,673 | 4,148,000 | 3,346 |
| 2014-07-01 | 1,645 | 1,670 | 1,631 | 1,652 | 3,066,000 | 3,304 |
| 2014-06-30 | 1,649 | 1,655 | 1,638 | 1,645 | 1,728,000 | 3,290 |
| 2014-06-27 | 1,660 | 1,665 | 1,628 | 1,636 | 3,028,000 | 3,272 |
| 2014-06-26 | 1,650 | 1,665 | 1,636 | 1,658 | 2,536,000 | 3,316 |
| 2014-06-25 | 1,650 | 1,680 | 1,643 | 1,652 | 4,964,000 | 3,304 |
| 2014-06-24 | 1,619 | 1,645 | 1,617 | 1,639 | 3,223,000 | 3,278 |
| 2014-06-23 | 1,617 | 1,635 | 1,590 | 1,629 | 4,183,000 | 3,258 |
| 2014-06-20 | 1,627 | 1,647 | 1,608 | 1,620 | 5,737,000 | 3,240 |
| 2014-06-19 | 1,594 | 1,608 | 1,585 | 1,603 | 4,039,000 | 3,206 |
| 2014-06-18 | 1,571 | 1,599 | 1,571 | 1,588 | 3,243,000 | 3,176 |
| 2014-06-17 | 1,568 | 1,589 | 1,563 | 1,568 | 3,446,000 | 3,136 |
| 2014-06-16 | 1,540 | 1,572 | 1,536 | 1,555 | 3,151,000 | 3,110 |
| 2014-06-13 | 1,509 | 1,534 | 1,495 | 1,531 | 6,738,000 | 3,062 |
| 2014-06-12 | 1,526 | 1,539 | 1,517 | 1,529 | 3,207,000 | 3,058 |
| 2014-06-11 | 1,548 | 1,564 | 1,529 | 1,538 | 3,045,000 | 3,076 |
| 2014-06-10 | 1,564 | 1,581 | 1,548 | 1,557 | 2,816,000 | 3,114 |
| 2014-06-09 | 1,580 | 1,582 | 1,550 | 1,555 | 3,819,000 | 3,110 |
| 2014-06-06 | 1,595 | 1,605 | 1,567 | 1,576 | 3,370,000 | 3,152 |
| 2014-06-05 | 1,600 | 1,606 | 1,576 | 1,583 | 2,526,000 | 3,166 |
| 2014-06-04 | 1,609 | 1,616 | 1,583 | 1,591 | 3,260,000 | 3,182 |
| 2014-06-03 | 1,625 | 1,630 | 1,600 | 1,604 | 3,400,000 | 3,208 |
| 2014-06-02 | 1,560 | 1,604 | 1,555 | 1,601 | 5,031,000 | 3,202 |
| 2014-05-30 | 1,553 | 1,561 | 1,522 | 1,539 | 3,957,000 | 3,078 |
| 2014-05-29 | 1,584 | 1,592 | 1,548 | 1,552 | 4,543,000 | 3,104 |
| 2014-05-28 | 1,570 | 1,607 | 1,566 | 1,597 | 4,398,000 | 3,194 |
| 2014-05-27 | 1,573 | 1,605 | 1,569 | 1,587 | 3,497,000 | 3,174 |
| 2014-05-26 | 1,580 | 1,585 | 1,559 | 1,568 | 2,538,000 | 3,136 |
| 2014-05-23 | 1,584 | 1,584 | 1,558 | 1,573 | 3,361,000 | 3,146 |
| 2014-05-22 | 1,573 | 1,588 | 1,557 | 1,574 | 3,607,000 | 3,148 |
| 2014-05-21 | 1,553 | 1,569 | 1,526 | 1,555 | 4,898,000 | 3,110 |
| 2014-05-20 | 1,576 | 1,644 | 1,572 | 1,588 | 8,772,000 | 3,176 |
| 2014-05-19 | 1,590 | 1,593 | 1,552 | 1,555 | 3,672,000 | 3,110 |
| 2014-05-16 | 1,520 | 1,545 | 1,508 | 1,537 | 6,740,000 | 3,074 |
| 2014-05-15 | 1,597 | 1,607 | 1,546 | 1,557 | 7,103,000 | 3,114 |
| 2014-05-14 | 1,620 | 1,620 | 1,588 | 1,617 | 3,871,000 | 3,234 |
| 2014-05-13 | 1,631 | 1,649 | 1,621 | 1,629 | 5,716,000 | 3,258 |
| 2014-05-12 | 1,545 | 1,630 | 1,545 | 1,622 | 7,646,000 | 3,244 |
| 2014-05-09 | 1,540 | 1,589 | 1,539 | 1,580 | 6,417,000 | 3,160 |
| 2014-05-08 | 1,514 | 1,538 | 1,500 | 1,530 | 4,474,000 | 3,060 |
| 2014-05-07 | 1,511 | 1,519 | 1,496 | 1,500 | 4,797,000 | 3,000 |
| 2014-05-02 | 1,540 | 1,540 | 1,511 | 1,519 | 3,868,000 | 3,038 |
| 2014-05-01 | 1,523 | 1,550 | 1,511 | 1,550 | 3,833,000 | 3,100 |
| 2014-04-30 | 1,580 | 1,593 | 1,518 | 1,541 | 5,342,000 | 3,082 |
| 2014-04-28 | 1,527 | 1,588 | 1,524 | 1,564 | 7,483,000 | 3,128 |
| 2014-04-25 | 1,531 | 1,569 | 1,530 | 1,543 | 4,575,000 | 3,086 |
| 2014-04-24 | 1,526 | 1,583 | 1,525 | 1,554 | 10,703,000 | 3,108 |
| 2014-04-23 | 1,444 | 1,503 | 1,444 | 1,500 | 5,975,000 | 3,000 |
| 2014-04-22 | 1,443 | 1,463 | 1,430 | 1,440 | 2,999,000 | 2,880 |
| 2014-04-21 | 1,449 | 1,463 | 1,420 | 1,441 | 3,996,000 | 2,882 |
| 2014-04-18 | 1,460 | 1,463 | 1,436 | 1,450 | 3,641,000 | 2,900 |
| 2014-04-17 | 1,430 | 1,467 | 1,428 | 1,466 | 5,693,000 | 2,932 |
| 2014-04-16 | 1,405 | 1,441 | 1,396 | 1,440 | 5,286,000 | 2,880 |
| 2014-04-15 | 1,411 | 1,420 | 1,401 | 1,410 | 5,813,000 | 2,820 |
| 2014-04-14 | 1,373 | 1,409 | 1,365 | 1,396 | 5,828,000 | 2,792 |
| 2014-04-11 | 1,332 | 1,381 | 1,324 | 1,376 | 8,290,000 | 2,752 |
| 2014-04-10 | 1,304 | 1,355 | 1,299 | 1,346 | 6,391,000 | 2,692 |
| 2014-04-09 | 1,284 | 1,304 | 1,276 | 1,293 | 3,158,000 | 2,586 |
| 2014-04-08 | 1,308 | 1,320 | 1,297 | 1,300 | 2,052,000 | 2,600 |
| 2014-04-07 | 1,297 | 1,329 | 1,295 | 1,313 | 2,654,000 | 2,626 |
| 2014-04-04 | 1,305 | 1,313 | 1,300 | 1,304 | 1,141,000 | 2,608 |
| 2014-04-03 | 1,314 | 1,329 | 1,304 | 1,305 | 2,345,000 | 2,610 |
| 2014-04-02 | 1,293 | 1,314 | 1,286 | 1,300 | 1,950,000 | 2,600 |
| 2014-04-01 | 1,291 | 1,297 | 1,283 | 1,284 | 1,661,000 | 2,568 |
| 2014-03-31 | 1,270 | 1,300 | 1,268 | 1,296 | 2,899,000 | 2,592 |
| 2014-03-28 | 1,253 | 1,263 | 1,241 | 1,257 | 1,772,000 | 2,514 |
| 2014-03-27 | 1,248 | 1,266 | 1,221 | 1,264 | 2,700,000 | 2,528 |
| 2014-03-26 | 1,245 | 1,267 | 1,238 | 1,264 | 3,590,000 | 2,528 |
| 2014-03-25 | 1,230 | 1,234 | 1,213 | 1,228 | 3,493,000 | 2,456 |
| 2014-03-24 | 1,260 | 1,271 | 1,211 | 1,219 | 4,423,000 | 2,438 |
| 2014-03-20 | 1,233 | 1,237 | 1,200 | 1,210 | 2,489,000 | 2,420 |
| 2014-03-19 | 1,268 | 1,271 | 1,204 | 1,219 | 5,381,000 | 2,438 |
| 2014-03-18 | 1,272 | 1,274 | 1,246 | 1,261 | 3,478,000 | 2,522 |
| 2014-03-17 | 1,251 | 1,262 | 1,237 | 1,243 | 2,233,000 | 2,486 |
| 2014-03-14 | 1,241 | 1,259 | 1,240 | 1,251 | 5,817,000 | 2,502 |
| 2014-03-13 | 1,276 | 1,286 | 1,262 | 1,265 | 3,506,000 | 2,530 |
| 2014-03-12 | 1,304 | 1,305 | 1,277 | 1,282 | 5,608,000 | 2,564 |
| 2014-03-11 | 1,332 | 1,341 | 1,320 | 1,336 | 2,669,000 | 2,672 |
| 2014-03-10 | 1,357 | 1,365 | 1,335 | 1,339 | 3,226,000 | 2,678 |
| 2014-03-07 | 1,384 | 1,389 | 1,372 | 1,380 | 2,084,000 | 2,760 |
| 2014-03-06 | 1,342 | 1,372 | 1,342 | 1,365 | 2,092,000 | 2,730 |
| 2014-03-05 | 1,354 | 1,362 | 1,341 | 1,343 | 1,936,000 | 2,686 |
| 2014-03-04 | 1,334 | 1,342 | 1,323 | 1,340 | 1,847,000 | 2,680 |
| 2014-03-03 | 1,322 | 1,335 | 1,314 | 1,334 | 2,719,000 | 2,668 |
| 2014-02-28 | 1,341 | 1,342 | 1,319 | 1,330 | 1,978,000 | 2,660 |
| 2014-02-27 | 1,352 | 1,355 | 1,334 | 1,348 | 1,672,000 | 2,696 |
| 2014-02-26 | 1,368 | 1,368 | 1,353 | 1,359 | 1,887,000 | 2,718 |
| 2014-02-25 | 1,387 | 1,395 | 1,364 | 1,375 | 2,234,000 | 2,750 |
| 2014-02-24 | 1,377 | 1,403 | 1,362 | 1,374 | 2,254,000 | 2,748 |
| 2014-02-21 | 1,384 | 1,392 | 1,376 | 1,389 | 2,071,000 | 2,778 |
| 2014-02-20 | 1,392 | 1,401 | 1,368 | 1,370 | 3,586,000 | 2,740 |
| 2014-02-19 | 1,370 | 1,392 | 1,354 | 1,390 | 2,859,000 | 2,780 |
| 2014-02-18 | 1,363 | 1,395 | 1,363 | 1,381 | 2,784,000 | 2,762 |
| 2014-02-17 | 1,325 | 1,355 | 1,320 | 1,349 | 1,988,000 | 2,698 |
| 2014-02-14 | 1,351 | 1,362 | 1,314 | 1,330 | 3,420,000 | 2,660 |
| 2014-02-13 | 1,385 | 1,402 | 1,350 | 1,354 | 3,993,000 | 2,708 |
| 2014-02-12 | 1,338 | 1,376 | 1,329 | 1,367 | 3,682,000 | 2,734 |
| 2014-02-10 | 1,325 | 1,329 | 1,300 | 1,308 | 2,087,000 | 2,616 |
| 2014-02-07 | 1,281 | 1,302 | 1,280 | 1,302 | 2,346,000 | 2,604 |
| 2014-02-06 | 1,265 | 1,279 | 1,255 | 1,259 | 2,738,000 | 2,518 |
| 2014-02-05 | 1,255 | 1,269 | 1,236 | 1,264 | 3,461,000 | 2,528 |
| 2014-02-04 | 1,282 | 1,289 | 1,234 | 1,234 | 4,164,000 | 2,468 |
| 2014-02-03 | 1,331 | 1,339 | 1,316 | 1,320 | 2,107,000 | 2,640 |
| 2014-01-31 | 1,375 | 1,377 | 1,334 | 1,345 | 3,494,000 | 2,690 |
| 2014-01-30 | 1,367 | 1,369 | 1,346 | 1,360 | 2,657,000 | 2,720 |
| 2014-01-29 | 1,388 | 1,391 | 1,371 | 1,382 | 2,410,000 | 2,764 |
| 2014-01-28 | 1,379 | 1,381 | 1,354 | 1,362 | 3,422,000 | 2,724 |
| 2014-01-27 | 1,382 | 1,403 | 1,374 | 1,377 | 3,075,000 | 2,754 |
| 2014-01-24 | 1,436 | 1,449 | 1,416 | 1,424 | 2,757,000 | 2,848 |
| 2014-01-23 | 1,470 | 1,471 | 1,439 | 1,445 | 2,613,000 | 2,890 |
| 2014-01-22 | 1,469 | 1,473 | 1,446 | 1,471 | 2,485,000 | 2,942 |
| 2014-01-21 | 1,464 | 1,490 | 1,461 | 1,480 | 3,276,000 | 2,960 |
| 2014-01-20 | 1,451 | 1,462 | 1,440 | 1,457 | 2,965,000 | 2,914 |
| 2014-01-17 | 1,422 | 1,449 | 1,421 | 1,439 | 2,936,000 | 2,878 |
| 2014-01-16 | 1,412 | 1,423 | 1,405 | 1,418 | 2,593,000 | 2,836 |
| 2014-01-15 | 1,401 | 1,410 | 1,397 | 1,405 | 2,548,000 | 2,810 |
| 2014-01-14 | 1,358 | 1,412 | 1,355 | 1,389 | 5,720,000 | 2,778 |
| 2014-01-10 | 1,380 | 1,390 | 1,367 | 1,385 | 3,051,000 | 2,770 |
| 2014-01-09 | 1,400 | 1,402 | 1,391 | 1,398 | 2,439,000 | 2,796 |
| 2014-01-08 | 1,388 | 1,403 | 1,386 | 1,403 | 3,717,000 | 2,806 |
| 2014-01-07 | 1,365 | 1,392 | 1,359 | 1,385 | 3,086,000 | 2,770 |
| 2014-01-06 | 1,377 | 1,377 | 1,351 | 1,377 | 3,452,000 | 2,754 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株