6501 (株)日立製作所 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 | 918.8 | 919.2 | 900.1 | 900.7 | 18,284,000 | 4,503.50 |
| 2014-12-29 | 928 | 929.1 | 911.7 | 922.8 | 13,091,000 | 4,614 |
| 2014-12-26 | 919.9 | 926.6 | 916.3 | 925 | 12,574,000 | 4,625 |
| 2014-12-25 | 917 | 919.4 | 914 | 915.6 | 9,700,000 | 4,578 |
| 2014-12-24 | 921 | 924.6 | 918.1 | 921 | 16,718,000 | 4,605 |
| 2014-12-22 | 907.4 | 911.6 | 902.3 | 907.5 | 14,378,000 | 4,537.50 |
| 2014-12-19 | 901.9 | 905.9 | 892 | 905 | 22,190,000 | 4,525 |
| 2014-12-18 | 883 | 890.7 | 871.4 | 871.9 | 21,470,000 | 4,359.50 |
| 2014-12-17 | 862.6 | 873.9 | 861.4 | 863 | 21,047,000 | 4,315 |
| 2014-12-16 | 875 | 881.4 | 863 | 865.8 | 22,442,000 | 4,329 |
| 2014-12-15 | 879 | 890 | 875 | 880 | 14,955,000 | 4,400 |
| 2014-12-12 | 891.1 | 906.7 | 890.9 | 896.4 | 28,276,000 | 4,482 |
| 2014-12-11 | 873 | 903 | 872.2 | 898.6 | 24,957,000 | 4,493 |
| 2014-12-10 | 897.4 | 898.2 | 878.5 | 888 | 27,552,000 | 4,440 |
| 2014-12-09 | 919 | 924.8 | 908.5 | 911.9 | 18,786,000 | 4,559.50 |
| 2014-12-08 | 938 | 939.9 | 926.6 | 932.2 | 15,624,000 | 4,661 |
| 2014-12-05 | 928.4 | 932 | 918 | 931.5 | 21,166,000 | 4,657.50 |
| 2014-12-04 | 924.9 | 929 | 916.5 | 928.5 | 23,207,000 | 4,642.50 |
| 2014-12-03 | 921.8 | 923.7 | 908.3 | 911.3 | 20,874,000 | 4,556.50 |
| 2014-12-02 | 915 | 920.8 | 907.4 | 917.1 | 17,243,000 | 4,585.50 |
| 2014-12-01 | 920 | 928 | 914.1 | 920.1 | 15,203,000 | 4,600.50 |
| 2014-11-28 | 906.1 | 916.6 | 906.1 | 916.5 | 17,522,000 | 4,582.50 |
| 2014-11-27 | 907 | 914.8 | 904 | 906 | 14,042,000 | 4,530 |
| 2014-11-26 | 911.2 | 914.6 | 907.4 | 910.8 | 16,761,000 | 4,554 |
| 2014-11-25 | 900 | 915 | 898 | 915 | 30,251,000 | 4,575 |
| 2014-11-21 | 893 | 893 | 876.3 | 888.4 | 17,826,000 | 4,442 |
| 2014-11-20 | 894.1 | 900 | 886.1 | 893.7 | 16,374,000 | 4,468.50 |
| 2014-11-19 | 890 | 902.9 | 887.6 | 893 | 27,103,000 | 4,465 |
| 2014-11-18 | 875 | 889 | 875 | 885 | 21,080,000 | 4,425 |
| 2014-11-17 | 881.1 | 883 | 858.1 | 859.6 | 24,537,000 | 4,298 |
| 2014-11-14 | 889.9 | 890 | 875.2 | 887.6 | 22,583,000 | 4,438 |
| 2014-11-13 | 865.3 | 876.3 | 864.3 | 875.3 | 16,053,000 | 4,376.50 |
| 2014-11-12 | 881.1 | 889 | 866.1 | 868.5 | 22,683,000 | 4,342.50 |
| 2014-11-11 | 874.8 | 879.7 | 871.1 | 878.1 | 16,115,000 | 4,390.50 |
| 2014-11-10 | 864.3 | 871.9 | 859.1 | 870 | 13,067,000 | 4,350 |
| 2014-11-07 | 881.7 | 882 | 871.2 | 873.5 | 14,400,000 | 4,367.50 |
| 2014-11-06 | 885 | 891 | 869 | 872.9 | 22,889,000 | 4,364.50 |
| 2014-11-05 | 877.1 | 882.5 | 870.8 | 881.2 | 27,859,000 | 4,406 |
| 2014-11-04 | 895 | 898 | 875 | 879 | 49,949,000 | 4,395 |
| 2014-10-31 | 830.8 | 860 | 830 | 859.1 | 45,642,000 | 4,295.50 |
| 2014-10-30 | 818 | 829.9 | 809.3 | 820.6 | 28,952,000 | 4,103 |
| 2014-10-29 | 805 | 811.7 | 802 | 804.5 | 19,472,000 | 4,022.50 |
| 2014-10-28 | 805 | 816.9 | 797.4 | 797.8 | 17,384,000 | 3,989 |
| 2014-10-27 | 812 | 813 | 802.3 | 804.6 | 15,817,000 | 4,023 |
| 2014-10-24 | 815 | 819.8 | 800.5 | 803.1 | 30,139,000 | 4,015.50 |
| 2014-10-23 | 770 | 780.6 | 766 | 775.6 | 11,728,000 | 3,878 |
| 2014-10-22 | 771 | 777.9 | 768 | 777.2 | 11,443,000 | 3,886 |
| 2014-10-21 | 775 | 775.4 | 752.6 | 754.4 | 15,513,000 | 3,772 |
| 2014-10-20 | 759.4 | 774.8 | 756.3 | 770.3 | 18,600,000 | 3,851.50 |
| 2014-10-17 | 751 | 757.3 | 738.5 | 740 | 21,261,000 | 3,700 |
| 2014-10-16 | 740 | 756 | 738.3 | 748.3 | 21,936,000 | 3,741.50 |
| 2014-10-15 | 758.3 | 769 | 755.8 | 766.9 | 17,019,000 | 3,834.50 |
| 2014-10-14 | 759 | 767 | 755.4 | 759.2 | 24,745,000 | 3,796 |
| 2014-10-10 | 777 | 787.1 | 775.1 | 781.2 | 23,816,000 | 3,906 |
| 2014-10-09 | 809.6 | 812.9 | 790 | 791.4 | 20,529,000 | 3,957 |
| 2014-10-08 | 800 | 803.6 | 789 | 801.6 | 28,680,000 | 4,008 |
| 2014-10-07 | 839.4 | 840.9 | 825.4 | 828.2 | 13,776,000 | 4,141 |
| 2014-10-06 | 830 | 840.5 | 825.4 | 835 | 20,482,000 | 4,175 |
| 2014-10-03 | 807 | 814.7 | 804 | 813.2 | 15,273,000 | 4,066 |
| 2014-10-02 | 827.5 | 831.2 | 810.3 | 813.1 | 22,819,000 | 4,065.50 |
| 2014-10-01 | 834.3 | 848 | 833.1 | 841.8 | 16,910,000 | 4,209 |
| 2014-09-30 | 853.5 | 855 | 832 | 837.5 | 21,120,000 | 4,187.50 |
| 2014-09-29 | 855 | 857.7 | 849.1 | 853.5 | 12,937,000 | 4,267.50 |
| 2014-09-26 | 845.1 | 852 | 840.2 | 849.2 | 18,967,000 | 4,246 |
| 2014-09-25 | 841.4 | 855.5 | 839.5 | 855.5 | 27,794,000 | 4,277.50 |
| 2014-09-24 | 825.2 | 837.8 | 825.2 | 835.1 | 14,528,000 | 4,175.50 |
| 2014-09-22 | 835 | 835 | 829.2 | 834.2 | 13,053,000 | 4,171 |
| 2014-09-19 | 828.2 | 834.6 | 825.7 | 830.9 | 27,710,000 | 4,154.50 |
| 2014-09-18 | 817.9 | 830 | 816.7 | 828.2 | 24,126,000 | 4,141 |
| 2014-09-17 | 820 | 820 | 808.4 | 808.4 | 16,344,000 | 4,042 |
| 2014-09-16 | 813.2 | 821.3 | 810.1 | 820 | 19,200,000 | 4,100 |
| 2014-09-12 | 820 | 824.5 | 816 | 820 | 26,725,000 | 4,100 |
| 2014-09-11 | 818 | 820 | 811.3 | 814.1 | 16,106,000 | 4,070.50 |
| 2014-09-10 | 803.1 | 814.3 | 802.5 | 814.1 | 11,491,000 | 4,070.50 |
| 2014-09-09 | 810 | 815.5 | 806.9 | 806.9 | 12,654,000 | 4,034.50 |
| 2014-09-08 | 808.7 | 808.7 | 804.1 | 806.8 | 9,138,000 | 4,034 |
| 2014-09-05 | 808 | 808.9 | 798 | 803.6 | 13,566,000 | 4,018 |
| 2014-09-04 | 806.2 | 809.6 | 800 | 801 | 12,612,000 | 4,005 |
| 2014-09-03 | 812.4 | 815.5 | 806 | 809.8 | 19,682,000 | 4,049 |
| 2014-09-02 | 789 | 805.4 | 788.2 | 803.8 | 22,209,000 | 4,019 |
| 2014-09-01 | 782.2 | 786.3 | 780 | 785.5 | 8,951,000 | 3,927.50 |
| 2014-08-29 | 780 | 795.8 | 779.9 | 786.5 | 17,397,000 | 3,932.50 |
| 2014-08-28 | 786.5 | 787.6 | 782.6 | 786.1 | 9,344,000 | 3,930.50 |
| 2014-08-27 | 790 | 793.5 | 783.1 | 788.5 | 10,534,000 | 3,942.50 |
| 2014-08-26 | 790 | 794.7 | 782.5 | 783.4 | 16,564,000 | 3,917 |
| 2014-08-25 | 783 | 789.7 | 780 | 788.6 | 15,771,000 | 3,943 |
| 2014-08-22 | 783 | 784.6 | 772 | 775.6 | 12,934,000 | 3,878 |
| 2014-08-21 | 781.6 | 783 | 776.3 | 779.3 | 12,883,000 | 3,896.50 |
| 2014-08-20 | 786.7 | 786.7 | 774.2 | 776.5 | 15,580,000 | 3,882.50 |
| 2014-08-19 | 781.7 | 784 | 778.6 | 782 | 11,587,000 | 3,910 |
| 2014-08-18 | 779.5 | 779.5 | 773.4 | 775.6 | 7,742,000 | 3,878 |
| 2014-08-15 | 778.6 | 781.5 | 772.9 | 775.3 | 8,697,000 | 3,876.50 |
| 2014-08-14 | 777 | 785.8 | 776.3 | 778.7 | 13,108,000 | 3,893.50 |
| 2014-08-13 | 762.5 | 777 | 761.8 | 775.2 | 15,434,000 | 3,876 |
| 2014-08-12 | 768 | 768.8 | 761.9 | 767.1 | 12,538,000 | 3,835.50 |
| 2014-08-11 | 758.8 | 765.8 | 750.1 | 761.9 | 19,011,000 | 3,809.50 |
| 2014-08-08 | 750 | 752 | 734 | 740.7 | 26,725,000 | 3,703.50 |
| 2014-08-07 | 761.3 | 762.4 | 748.7 | 760 | 21,124,000 | 3,800 |
| 2014-08-06 | 765 | 775.2 | 760.7 | 763.2 | 16,158,000 | 3,816 |
| 2014-08-05 | 793 | 793.7 | 770 | 772.3 | 20,765,000 | 3,861.50 |
| 2014-08-04 | 779.1 | 790.6 | 775 | 787.4 | 19,245,000 | 3,937 |
| 2014-08-01 | 785.1 | 803.5 | 781.6 | 784.7 | 39,456,000 | 3,923.50 |
| 2014-07-31 | 825 | 826 | 805.1 | 808.7 | 23,265,000 | 4,043.50 |
| 2014-07-30 | 823.9 | 825.5 | 806.6 | 818 | 23,268,000 | 4,090 |
| 2014-07-29 | 810 | 821.4 | 809.8 | 819.4 | 32,767,000 | 4,097 |
| 2014-07-28 | 792.1 | 809.7 | 791.6 | 806.7 | 32,629,000 | 4,033.50 |
| 2014-07-25 | 780 | 792 | 778.6 | 789.6 | 18,933,000 | 3,948 |
| 2014-07-24 | 773.5 | 784.6 | 773.5 | 780 | 20,101,000 | 3,900 |
| 2014-07-23 | 770.2 | 780 | 770.2 | 773.5 | 18,910,000 | 3,867.50 |
| 2014-07-22 | 767 | 773.7 | 765 | 771.1 | 17,007,000 | 3,855.50 |
| 2014-07-18 | 753 | 759 | 750 | 756 | 20,024,000 | 3,780 |
| 2014-07-17 | 770 | 772 | 764 | 764 | 12,683,000 | 3,820 |
| 2014-07-16 | 770 | 773 | 768 | 768 | 10,579,000 | 3,840 |
| 2014-07-15 | 764 | 771 | 764 | 768 | 19,367,000 | 3,840 |
| 2014-07-14 | 756 | 760 | 755 | 757 | 13,778,000 | 3,785 |
| 2014-07-11 | 758 | 759 | 752 | 753 | 19,554,000 | 3,765 |
| 2014-07-10 | 772 | 773 | 761 | 764 | 15,593,000 | 3,820 |
| 2014-07-09 | 762 | 770 | 761 | 769 | 16,373,000 | 3,845 |
| 2014-07-08 | 766 | 775 | 762 | 767 | 25,310,000 | 3,835 |
| 2014-07-07 | 774 | 777 | 770 | 770 | 24,645,000 | 3,850 |
| 2014-07-04 | 758 | 776 | 758 | 775 | 38,848,000 | 3,875 |
| 2014-07-03 | 751 | 752 | 745 | 751 | 16,307,000 | 3,755 |
| 2014-07-02 | 752 | 753 | 745 | 747 | 14,597,000 | 3,735 |
| 2014-07-01 | 745 | 754 | 741 | 750 | 21,465,000 | 3,750 |
| 2014-06-30 | 745 | 745 | 734 | 742 | 15,298,000 | 3,710 |
| 2014-06-27 | 742 | 748 | 733 | 741 | 25,975,000 | 3,705 |
| 2014-06-26 | 741 | 752 | 738 | 741 | 31,778,000 | 3,705 |
| 2014-06-25 | 729 | 739 | 728 | 733 | 20,822,000 | 3,665 |
| 2014-06-24 | 732 | 737 | 727 | 733 | 16,139,000 | 3,665 |
| 2014-06-23 | 735 | 738 | 731 | 732 | 12,872,000 | 3,660 |
| 2014-06-20 | 742 | 743 | 733 | 736 | 25,876,000 | 3,680 |
| 2014-06-19 | 712 | 737 | 711 | 733 | 36,517,000 | 3,665 |
| 2014-06-18 | 713 | 715 | 707 | 709 | 18,746,000 | 3,545 |
| 2014-06-17 | 718 | 723 | 711 | 712 | 14,758,000 | 3,560 |
| 2014-06-16 | 720 | 724 | 715 | 718 | 18,470,000 | 3,590 |
| 2014-06-13 | 701 | 721 | 701 | 718 | 27,981,000 | 3,590 |
| 2014-06-12 | 715 | 715 | 706 | 710 | 20,542,000 | 3,550 |
| 2014-06-11 | 710 | 717 | 708 | 717 | 16,867,000 | 3,585 |
| 2014-06-10 | 711 | 714 | 703 | 705 | 21,638,000 | 3,525 |
| 2014-06-09 | 719 | 721 | 709 | 709 | 25,866,000 | 3,545 |
| 2014-06-06 | 729 | 731 | 719 | 720 | 26,125,000 | 3,600 |
| 2014-06-05 | 733 | 734 | 726 | 729 | 26,009,000 | 3,645 |
| 2014-06-04 | 728 | 733 | 723 | 732 | 23,039,000 | 3,660 |
| 2014-06-03 | 720 | 735 | 715 | 731 | 47,623,000 | 3,655 |
| 2014-06-02 | 693 | 709 | 693 | 708 | 27,965,000 | 3,540 |
| 2014-05-30 | 681 | 691 | 681 | 684 | 27,369,000 | 3,420 |
| 2014-05-29 | 684 | 684 | 673 | 680 | 24,036,000 | 3,400 |
| 2014-05-28 | 694 | 696 | 686 | 687 | 19,406,000 | 3,435 |
| 2014-05-27 | 693 | 699 | 688 | 691 | 20,652,000 | 3,455 |
| 2014-05-26 | 698 | 698 | 687 | 691 | 18,179,000 | 3,455 |
| 2014-05-23 | 687 | 693 | 685 | 686 | 28,348,000 | 3,430 |
| 2014-05-22 | 680 | 692 | 676 | 688 | 28,298,000 | 3,440 |
| 2014-05-21 | 666 | 675 | 664 | 671 | 18,501,000 | 3,355 |
| 2014-05-20 | 665 | 673 | 660 | 670 | 32,624,000 | 3,350 |
| 2014-05-19 | 688 | 692 | 665 | 667 | 39,589,000 | 3,335 |
| 2014-05-16 | 695 | 697 | 683 | 691 | 31,305,000 | 3,455 |
| 2014-05-15 | 702 | 707 | 697 | 703 | 25,625,000 | 3,515 |
| 2014-05-14 | 711 | 719 | 705 | 709 | 28,761,000 | 3,545 |
| 2014-05-13 | 708 | 720 | 699 | 710 | 46,166,000 | 3,550 |
| 2014-05-12 | 740 | 750 | 730 | 731 | 17,878,000 | 3,655 |
| 2014-05-09 | 727 | 740 | 726 | 736 | 14,037,000 | 3,680 |
| 2014-05-08 | 725 | 731 | 717 | 728 | 20,955,000 | 3,640 |
| 2014-05-07 | 737 | 739 | 721 | 722 | 26,148,000 | 3,610 |
| 2014-05-02 | 746 | 754 | 741 | 752 | 14,584,000 | 3,760 |
| 2014-05-01 | 734 | 748 | 731 | 747 | 19,311,000 | 3,735 |
| 2014-04-30 | 731 | 736 | 726 | 727 | 17,258,000 | 3,635 |
| 2014-04-28 | 742 | 743 | 727 | 732 | 16,775,000 | 3,660 |
| 2014-04-25 | 733 | 753 | 733 | 750 | 22,712,000 | 3,750 |
| 2014-04-24 | 743 | 746 | 731 | 732 | 19,525,000 | 3,660 |
| 2014-04-23 | 752 | 754 | 743 | 748 | 12,605,000 | 3,740 |
| 2014-04-22 | 759 | 763 | 745 | 746 | 14,577,000 | 3,730 |
| 2014-04-21 | 760 | 764 | 754 | 756 | 11,965,000 | 3,780 |
| 2014-04-18 | 762 | 762 | 754 | 759 | 13,706,000 | 3,795 |
| 2014-04-17 | 755 | 764 | 750 | 752 | 21,012,000 | 3,760 |
| 2014-04-16 | 735 | 755 | 734 | 755 | 24,325,000 | 3,775 |
| 2014-04-15 | 746 | 746 | 725 | 727 | 23,171,000 | 3,635 |
| 2014-04-14 | 707 | 725 | 707 | 716 | 18,518,000 | 3,580 |
| 2014-04-11 | 701 | 717 | 699 | 713 | 40,431,000 | 3,565 |
| 2014-04-10 | 740 | 742 | 727 | 731 | 18,461,000 | 3,655 |
| 2014-04-09 | 734 | 740 | 725 | 725 | 23,052,000 | 3,625 |
| 2014-04-08 | 746 | 755 | 743 | 743 | 18,825,000 | 3,715 |
| 2014-04-07 | 771 | 772 | 755 | 755 | 25,809,000 | 3,775 |
| 2014-04-04 | 776 | 786 | 773 | 783 | 14,853,000 | 3,915 |
| 2014-04-03 | 779 | 786 | 770 | 781 | 19,910,000 | 3,905 |
| 2014-04-02 | 784 | 789 | 778 | 778 | 22,268,000 | 3,890 |
| 2014-04-01 | 766 | 780 | 761 | 777 | 28,700,000 | 3,885 |
| 2014-03-31 | 767 | 767 | 751 | 762 | 27,071,000 | 3,810 |
| 2014-03-28 | 746 | 755 | 739 | 755 | 21,668,000 | 3,775 |
| 2014-03-27 | 744 | 749 | 732 | 748 | 32,955,000 | 3,740 |
| 2014-03-26 | 744 | 758 | 741 | 757 | 48,792,000 | 3,785 |
| 2014-03-25 | 711 | 736 | 698 | 733 | 51,014,000 | 3,665 |
| 2014-03-24 | 730 | 740 | 718 | 722 | 50,761,000 | 3,610 |
| 2014-03-20 | 749 | 749 | 724 | 728 | 35,790,000 | 3,640 |
| 2014-03-19 | 747 | 756 | 719 | 738 | 91,194,000 | 3,690 |
| 2014-03-18 | 770 | 772 | 754 | 754 | 22,474,000 | 3,770 |
| 2014-03-17 | 763 | 765 | 748 | 755 | 26,206,000 | 3,775 |
| 2014-03-14 | 779 | 785 | 770 | 772 | 33,618,000 | 3,860 |
| 2014-03-13 | 804 | 805 | 793 | 793 | 15,947,000 | 3,965 |
| 2014-03-12 | 814 | 815 | 804 | 805 | 18,620,000 | 4,025 |
| 2014-03-11 | 820 | 827 | 813 | 818 | 16,981,000 | 4,090 |
| 2014-03-10 | 823 | 828 | 817 | 824 | 17,121,000 | 4,120 |
| 2014-03-07 | 830 | 832 | 822 | 823 | 22,289,000 | 4,115 |
| 2014-03-06 | 808 | 826 | 805 | 823 | 26,992,000 | 4,115 |
| 2014-03-05 | 813 | 815 | 803 | 808 | 23,059,000 | 4,040 |
| 2014-03-04 | 780 | 797 | 778 | 795 | 19,764,000 | 3,975 |
| 2014-03-03 | 789 | 791 | 780 | 787 | 21,520,000 | 3,935 |
| 2014-02-28 | 808 | 816 | 796 | 803 | 18,500,000 | 4,015 |
| 2014-02-27 | 806 | 817 | 801 | 812 | 19,435,000 | 4,060 |
| 2014-02-26 | 814 | 815 | 807 | 808 | 14,265,000 | 4,040 |
| 2014-02-25 | 819 | 825 | 813 | 814 | 22,192,000 | 4,070 |
| 2014-02-24 | 811 | 825 | 804 | 816 | 32,360,000 | 4,080 |
| 2014-02-21 | 808 | 814 | 804 | 812 | 27,237,000 | 4,060 |
| 2014-02-20 | 805 | 809 | 785 | 787 | 23,971,000 | 3,935 |
| 2014-02-19 | 809 | 814 | 803 | 812 | 19,647,000 | 4,060 |
| 2014-02-18 | 790 | 816 | 790 | 812 | 34,873,000 | 4,060 |
| 2014-02-17 | 774 | 789 | 766 | 786 | 19,272,000 | 3,930 |
| 2014-02-14 | 794 | 797 | 765 | 775 | 29,846,000 | 3,875 |
| 2014-02-13 | 806 | 808 | 787 | 789 | 21,369,000 | 3,945 |
| 2014-02-12 | 809 | 815 | 803 | 812 | 28,170,000 | 4,060 |
| 2014-02-10 | 795 | 800 | 785 | 800 | 21,087,000 | 4,000 |
| 2014-02-07 | 779 | 781 | 765 | 780 | 25,401,000 | 3,900 |
| 2014-02-06 | 778 | 780 | 757 | 759 | 34,658,000 | 3,795 |
| 2014-02-05 | 785 | 790 | 767 | 770 | 42,300,000 | 3,850 |
| 2014-02-04 | 755 | 762 | 746 | 749 | 48,385,000 | 3,745 |
| 2014-02-03 | 799 | 806 | 784 | 787 | 27,053,000 | 3,935 |
| 2014-01-31 | 816 | 818 | 790 | 792 | 49,076,000 | 3,960 |
| 2014-01-30 | 786 | 796 | 779 | 794 | 38,617,000 | 3,970 |
| 2014-01-29 | 795 | 812 | 793 | 811 | 48,658,000 | 4,055 |
| 2014-01-28 | 782 | 789 | 766 | 768 | 73,951,000 | 3,840 |
| 2014-01-27 | 781 | 793 | 777 | 786 | 71,744,000 | 3,930 |
| 2014-01-24 | 822 | 825 | 806 | 817 | 68,476,000 | 4,085 |
| 2014-01-23 | 853 | 864 | 846 | 846 | 51,516,000 | 4,230 |
| 2014-01-22 | 861 | 870 | 858 | 859 | 30,739,000 | 4,295 |
| 2014-01-21 | 859 | 877 | 857 | 865 | 35,041,000 | 4,325 |
| 2014-01-20 | 856 | 861 | 851 | 858 | 17,697,000 | 4,290 |
| 2014-01-17 | 852 | 866 | 851 | 861 | 23,958,000 | 4,305 |
| 2014-01-16 | 868 | 873 | 855 | 856 | 40,196,000 | 4,280 |
| 2014-01-15 | 848 | 873 | 844 | 867 | 67,421,000 | 4,335 |
| 2014-01-14 | 822 | 836 | 819 | 833 | 38,353,000 | 4,165 |
| 2014-01-10 | 845 | 848 | 839 | 846 | 29,889,000 | 4,230 |
| 2014-01-09 | 848 | 848 | 837 | 843 | 34,204,000 | 4,215 |
| 2014-01-08 | 830 | 854 | 826 | 852 | 60,219,000 | 4,260 |
| 2014-01-07 | 827 | 834 | 816 | 825 | 72,777,000 | 4,125 |
| 2014-01-06 | 799 | 822 | 797 | 820 | 75,798,000 | 4,100 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
