6758 ソニーグループ(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 | 2,545 | 2,549 | 2,472.5 | 2,472.5 | 6,286,000 | 2,472.50 |
2014-12-29 | 2,560 | 2,567 | 2,521 | 2,561 | 6,145,100 | 2,561 |
2014-12-26 | 2,562 | 2,579 | 2,530 | 2,550.5 | 4,028,700 | 2,550.50 |
2014-12-25 | 2,560 | 2,566 | 2,543.5 | 2,557 | 3,973,600 | 2,557 |
2014-12-24 | 2,528 | 2,571.5 | 2,514 | 2,568.5 | 10,911,600 | 2,568.50 |
2014-12-22 | 2,449 | 2,479.5 | 2,443 | 2,470 | 5,434,200 | 2,470 |
2014-12-19 | 2,513 | 2,522 | 2,400 | 2,446.5 | 15,989,800 | 2,446.50 |
2014-12-18 | 2,415 | 2,489 | 2,397 | 2,478.5 | 14,321,200 | 2,478.50 |
2014-12-17 | 2,321 | 2,377 | 2,315 | 2,365 | 10,057,400 | 2,365 |
2014-12-16 | 2,326 | 2,374 | 2,315.5 | 2,331 | 9,223,500 | 2,331 |
2014-12-15 | 2,410 | 2,416 | 2,347 | 2,353 | 10,431,200 | 2,353 |
2014-12-12 | 2,450 | 2,475 | 2,416 | 2,440.5 | 13,215,700 | 2,440.50 |
2014-12-11 | 2,430 | 2,490 | 2,390 | 2,464 | 11,840,600 | 2,464 |
2014-12-10 | 2,483 | 2,516.5 | 2,455.5 | 2,504 | 10,850,900 | 2,504 |
2014-12-09 | 2,550 | 2,555 | 2,473 | 2,486 | 14,057,700 | 2,486 |
2014-12-08 | 2,685.5 | 2,688 | 2,586.5 | 2,590 | 10,648,700 | 2,590 |
2014-12-05 | 2,647 | 2,696.5 | 2,646.5 | 2,677 | 8,002,400 | 2,677 |
2014-12-04 | 2,630 | 2,656.5 | 2,598 | 2,643 | 9,360,300 | 2,643 |
2014-12-03 | 2,641 | 2,651 | 2,581 | 2,596 | 8,901,100 | 2,596 |
2014-12-02 | 2,600 | 2,629 | 2,572.5 | 2,623.5 | 8,312,900 | 2,623.50 |
2014-12-01 | 2,625 | 2,683 | 2,590 | 2,640 | 13,417,700 | 2,640 |
2014-11-28 | 2,510 | 2,600 | 2,507.5 | 2,600 | 11,446,500 | 2,600 |
2014-11-27 | 2,516.5 | 2,527.5 | 2,498 | 2,500 | 7,654,700 | 2,500 |
2014-11-26 | 2,545 | 2,569.5 | 2,527.5 | 2,548.5 | 12,295,100 | 2,548.50 |
2014-11-25 | 2,535 | 2,583.5 | 2,517 | 2,582.5 | 24,743,000 | 2,582.50 |
2014-11-21 | 2,430 | 2,456.5 | 2,373.5 | 2,433.5 | 9,956,800 | 2,433.50 |
2014-11-20 | 2,455 | 2,458 | 2,400 | 2,410.5 | 6,806,800 | 2,410.50 |
2014-11-19 | 2,500 | 2,515 | 2,422 | 2,441.5 | 14,775,100 | 2,441.50 |
2014-11-18 | 2,405 | 2,485 | 2,394 | 2,478.5 | 17,708,200 | 2,478.50 |
2014-11-17 | 2,405 | 2,409 | 2,325 | 2,329 | 11,380,500 | 2,329 |
2014-11-14 | 2,385 | 2,401.5 | 2,362.5 | 2,401.5 | 10,788,700 | 2,401.50 |
2014-11-13 | 2,368 | 2,377 | 2,343.5 | 2,350 | 9,787,200 | 2,350 |
2014-11-12 | 2,375 | 2,393 | 2,361.5 | 2,365.5 | 10,398,400 | 2,365.50 |
2014-11-11 | 2,350 | 2,377 | 2,337.5 | 2,354 | 12,976,200 | 2,354 |
2014-11-10 | 2,252 | 2,344 | 2,247 | 2,344 | 20,790,000 | 2,344 |
2014-11-07 | 2,281 | 2,299.5 | 2,243.5 | 2,258 | 10,553,100 | 2,258 |
2014-11-06 | 2,297.5 | 2,306 | 2,228 | 2,231 | 13,571,600 | 2,231 |
2014-11-05 | 2,277 | 2,312 | 2,255 | 2,309.5 | 17,777,200 | 2,309.50 |
2014-11-04 | 2,279 | 2,320 | 2,268 | 2,301 | 34,138,600 | 2,301 |
2014-10-31 | 2,030 | 2,105 | 2,015 | 2,072 | 19,141,500 | 2,072 |
2014-10-30 | 1,997 | 2,055 | 1,970.5 | 2,055 | 16,419,200 | 2,055 |
2014-10-29 | 1,910 | 2,004 | 1,907 | 2,001.5 | 18,171,200 | 2,001.50 |
2014-10-28 | 1,877 | 1,910 | 1,872 | 1,898.5 | 5,307,700 | 1,898.50 |
2014-10-27 | 1,908.5 | 1,915.5 | 1,880.5 | 1,883.5 | 4,945,600 | 1,883.50 |
2014-10-24 | 1,930 | 1,933 | 1,879.5 | 1,886.5 | 7,733,600 | 1,886.50 |
2014-10-23 | 1,898.5 | 1,915.5 | 1,881 | 1,901.5 | 6,329,300 | 1,901.50 |
2014-10-22 | 1,865 | 1,913 | 1,847.5 | 1,909 | 12,361,400 | 1,909 |
2014-10-21 | 1,874 | 1,882 | 1,842.5 | 1,847 | 10,295,200 | 1,847 |
2014-10-20 | 1,847.5 | 1,883 | 1,831 | 1,875 | 9,771,800 | 1,875 |
2014-10-17 | 1,816 | 1,843 | 1,797 | 1,805 | 9,725,200 | 1,805 |
2014-10-16 | 1,804 | 1,821.5 | 1,782 | 1,789.5 | 14,140,800 | 1,789.50 |
2014-10-15 | 1,831 | 1,878.5 | 1,823.5 | 1,849.5 | 10,218,200 | 1,849.50 |
2014-10-14 | 1,840 | 1,855 | 1,794 | 1,822 | 14,670,300 | 1,822 |
2014-10-10 | 1,850 | 1,897.5 | 1,848 | 1,882 | 9,638,800 | 1,882 |
2014-10-09 | 1,915 | 1,925 | 1,880 | 1,882.5 | 9,073,200 | 1,882.50 |
2014-10-08 | 1,874.5 | 1,924.5 | 1,872.5 | 1,915 | 8,505,800 | 1,915 |
2014-10-07 | 1,935 | 1,944.5 | 1,907 | 1,913 | 10,721,400 | 1,913 |
2014-10-06 | 1,932 | 1,952 | 1,903 | 1,937 | 11,345,900 | 1,937 |
2014-10-03 | 1,903 | 1,925 | 1,872 | 1,895 | 13,644,600 | 1,895 |
2014-10-02 | 1,935 | 1,955 | 1,900 | 1,904.5 | 14,267,200 | 1,904.50 |
2014-10-01 | 1,981 | 2,009 | 1,966 | 1,968.5 | 14,407,200 | 1,968.50 |
2014-09-30 | 1,956 | 1,999 | 1,946 | 1,991 | 17,400,600 | 1,991 |
2014-09-29 | 1,925 | 1,968.5 | 1,914 | 1,959 | 17,061,000 | 1,959 |
2014-09-26 | 1,880.5 | 1,901.5 | 1,880.5 | 1,899 | 10,069,500 | 1,899 |
2014-09-25 | 1,887.5 | 1,913.5 | 1,881 | 1,901 | 13,111,100 | 1,901 |
2014-09-24 | 1,880 | 1,886.5 | 1,866.5 | 1,874 | 13,849,100 | 1,874 |
2014-09-22 | 1,921 | 1,932 | 1,885 | 1,896.5 | 16,839,200 | 1,896.50 |
2014-09-19 | 1,940.5 | 1,952 | 1,900 | 1,921 | 33,958,200 | 1,921 |
2014-09-18 | 1,865.5 | 1,955.5 | 1,844 | 1,940 | 85,416,300 | 1,940 |
2014-09-17 | 2,156 | 2,162 | 2,120 | 2,123.5 | 8,757,500 | 2,123.50 |
2014-09-16 | 2,127 | 2,173 | 2,120.5 | 2,163 | 12,322,600 | 2,163 |
2014-09-12 | 2,154.5 | 2,169 | 2,119 | 2,127 | 15,693,100 | 2,127 |
2014-09-11 | 2,070 | 2,118 | 2,068 | 2,104.5 | 12,614,700 | 2,104.50 |
2014-09-10 | 2,042 | 2,058 | 2,037 | 2,048.5 | 5,703,100 | 2,048.50 |
2014-09-09 | 2,034 | 2,054.5 | 2,027 | 2,042 | 7,185,200 | 2,042 |
2014-09-08 | 2,025.5 | 2,033 | 2,002.5 | 2,017.5 | 4,993,100 | 2,017.50 |
2014-09-05 | 2,067.5 | 2,069 | 2,006 | 2,016 | 10,703,300 | 2,016 |
2014-09-04 | 2,070 | 2,077 | 2,051.5 | 2,056 | 5,506,700 | 2,056 |
2014-09-03 | 2,048 | 2,083 | 2,043 | 2,073 | 12,897,900 | 2,073 |
2014-09-02 | 2,028.5 | 2,038 | 2,012 | 2,019 | 7,766,700 | 2,019 |
2014-09-01 | 1,982 | 2,020 | 1,980 | 2,015.5 | 9,915,000 | 2,015.50 |
2014-08-29 | 1,963 | 2,000 | 1,961.5 | 1,990 | 10,667,600 | 1,990 |
2014-08-28 | 1,955.5 | 1,977 | 1,950.5 | 1,966 | 10,338,000 | 1,966 |
2014-08-27 | 1,950 | 1,972.5 | 1,947 | 1,956.5 | 5,897,500 | 1,956.50 |
2014-08-26 | 1,972 | 1,980 | 1,954 | 1,956 | 7,211,100 | 1,956 |
2014-08-25 | 1,966 | 1,984.5 | 1,964 | 1,972 | 6,879,700 | 1,972 |
2014-08-22 | 1,965 | 1,975.5 | 1,948 | 1,954.5 | 10,223,300 | 1,954.50 |
2014-08-21 | 1,947.5 | 1,956.5 | 1,932 | 1,952 | 9,327,900 | 1,952 |
2014-08-20 | 1,932 | 1,943.5 | 1,924 | 1,937 | 9,427,000 | 1,937 |
2014-08-19 | 1,898 | 1,915 | 1,891 | 1,913.5 | 10,326,900 | 1,913.50 |
2014-08-18 | 1,887 | 1,897.5 | 1,875 | 1,877 | 6,931,600 | 1,877 |
2014-08-15 | 1,860 | 1,883.5 | 1,859 | 1,874 | 11,139,500 | 1,874 |
2014-08-14 | 1,829 | 1,857 | 1,827 | 1,835 | 8,512,100 | 1,835 |
2014-08-13 | 1,779.5 | 1,829 | 1,779 | 1,815.5 | 11,271,400 | 1,815.50 |
2014-08-12 | 1,772 | 1,787.5 | 1,770 | 1,774.5 | 5,043,500 | 1,774.50 |
2014-08-11 | 1,777 | 1,780 | 1,755.5 | 1,763.5 | 6,307,400 | 1,763.50 |
2014-08-08 | 1,775.5 | 1,783.5 | 1,731 | 1,745.5 | 12,282,800 | 1,745.50 |
2014-08-07 | 1,816 | 1,818 | 1,766.5 | 1,786.5 | 10,963,100 | 1,786.50 |
2014-08-06 | 1,838 | 1,838.5 | 1,800 | 1,812 | 8,238,800 | 1,812 |
2014-08-05 | 1,860 | 1,871 | 1,844.5 | 1,849 | 6,965,900 | 1,849 |
2014-08-04 | 1,836 | 1,878.5 | 1,831 | 1,866 | 8,987,700 | 1,866 |
2014-08-01 | 1,880 | 1,887 | 1,833 | 1,855 | 26,453,300 | 1,855 |
2014-07-31 | 1,798 | 1,805 | 1,770.5 | 1,772 | 6,325,700 | 1,772 |
2014-07-30 | 1,777.5 | 1,796.5 | 1,777 | 1,791 | 4,606,300 | 1,791 |
2014-07-29 | 1,795.5 | 1,809.5 | 1,777.5 | 1,784 | 6,395,000 | 1,784 |
2014-07-28 | 1,794 | 1,819 | 1,790 | 1,798.5 | 7,877,900 | 1,798.50 |
2014-07-25 | 1,763 | 1,795 | 1,762.5 | 1,791.5 | 12,996,000 | 1,791.50 |
2014-07-24 | 1,711.5 | 1,766.5 | 1,706 | 1,742.5 | 15,591,700 | 1,742.50 |
2014-07-23 | 1,690 | 1,703 | 1,685 | 1,699.5 | 5,217,600 | 1,699.50 |
2014-07-22 | 1,682 | 1,693.5 | 1,680 | 1,681.5 | 4,426,300 | 1,681.50 |
2014-07-18 | 1,680 | 1,682 | 1,666 | 1,680 | 4,944,600 | 1,680 |
2014-07-17 | 1,695 | 1,710 | 1,685 | 1,688 | 5,398,000 | 1,688 |
2014-07-16 | 1,679 | 1,684 | 1,669 | 1,680 | 4,366,100 | 1,680 |
2014-07-15 | 1,683 | 1,686 | 1,672 | 1,675 | 3,964,400 | 1,675 |
2014-07-14 | 1,679 | 1,683 | 1,671 | 1,681 | 3,662,000 | 1,681 |
2014-07-11 | 1,678 | 1,682 | 1,665 | 1,674 | 5,696,100 | 1,674 |
2014-07-10 | 1,692 | 1,701 | 1,688 | 1,688 | 5,716,200 | 1,688 |
2014-07-09 | 1,698 | 1,701 | 1,690 | 1,697 | 6,470,400 | 1,697 |
2014-07-08 | 1,714 | 1,724 | 1,705 | 1,718 | 5,973,500 | 1,718 |
2014-07-07 | 1,719 | 1,737 | 1,714 | 1,730 | 6,806,000 | 1,730 |
2014-07-04 | 1,722 | 1,727 | 1,717 | 1,720 | 6,315,500 | 1,720 |
2014-07-03 | 1,710 | 1,712 | 1,690 | 1,696 | 8,346,500 | 1,696 |
2014-07-02 | 1,731 | 1,736 | 1,716 | 1,721 | 9,436,600 | 1,721 |
2014-07-01 | 1,697 | 1,720 | 1,690 | 1,705 | 8,582,300 | 1,705 |
2014-06-30 | 1,694 | 1,698 | 1,675 | 1,682 | 5,650,600 | 1,682 |
2014-06-27 | 1,691 | 1,698 | 1,668 | 1,679 | 7,810,300 | 1,679 |
2014-06-26 | 1,709 | 1,714 | 1,696 | 1,703 | 5,568,100 | 1,703 |
2014-06-25 | 1,695 | 1,717 | 1,692 | 1,703 | 5,399,200 | 1,703 |
2014-06-24 | 1,702 | 1,714 | 1,692 | 1,708 | 5,646,400 | 1,708 |
2014-06-23 | 1,727 | 1,738 | 1,696 | 1,715 | 8,678,500 | 1,715 |
2014-06-20 | 1,707 | 1,715 | 1,692 | 1,704 | 6,333,100 | 1,704 |
2014-06-19 | 1,657 | 1,726 | 1,655 | 1,705 | 16,965,500 | 1,705 |
2014-06-18 | 1,640 | 1,648 | 1,636 | 1,644 | 5,160,000 | 1,644 |
2014-06-17 | 1,649 | 1,651 | 1,633 | 1,637 | 7,997,100 | 1,637 |
2014-06-16 | 1,654 | 1,673 | 1,641 | 1,648 | 7,426,700 | 1,648 |
2014-06-13 | 1,625 | 1,648 | 1,625 | 1,645 | 7,718,500 | 1,645 |
2014-06-12 | 1,631 | 1,640 | 1,622 | 1,639 | 5,827,700 | 1,639 |
2014-06-11 | 1,647 | 1,650 | 1,623 | 1,635 | 8,589,200 | 1,635 |
2014-06-10 | 1,663 | 1,670 | 1,641 | 1,647 | 6,807,000 | 1,647 |
2014-06-09 | 1,660 | 1,674 | 1,653 | 1,658 | 6,240,000 | 1,658 |
2014-06-06 | 1,653 | 1,661 | 1,636 | 1,643 | 8,536,600 | 1,643 |
2014-06-05 | 1,664 | 1,679 | 1,651 | 1,656 | 7,694,600 | 1,656 |
2014-06-04 | 1,655 | 1,664 | 1,647 | 1,661 | 6,342,500 | 1,661 |
2014-06-03 | 1,664 | 1,668 | 1,639 | 1,643 | 9,565,700 | 1,643 |
2014-06-02 | 1,643 | 1,674 | 1,640 | 1,654 | 12,053,900 | 1,654 |
2014-05-30 | 1,642 | 1,650 | 1,626 | 1,627 | 9,961,200 | 1,627 |
2014-05-29 | 1,646 | 1,648 | 1,625 | 1,636 | 12,133,400 | 1,636 |
2014-05-28 | 1,679 | 1,680 | 1,646 | 1,654 | 11,588,300 | 1,654 |
2014-05-27 | 1,673 | 1,707 | 1,673 | 1,685 | 9,396,500 | 1,685 |
2014-05-26 | 1,651 | 1,706 | 1,650 | 1,683 | 12,128,600 | 1,683 |
2014-05-23 | 1,636 | 1,646 | 1,595 | 1,632 | 16,860,100 | 1,632 |
2014-05-22 | 1,637 | 1,649 | 1,628 | 1,645 | 12,389,800 | 1,645 |
2014-05-21 | 1,614 | 1,619 | 1,588 | 1,614 | 10,346,600 | 1,614 |
2014-05-20 | 1,635 | 1,638 | 1,620 | 1,625 | 7,945,900 | 1,625 |
2014-05-19 | 1,651 | 1,652 | 1,613 | 1,627 | 9,866,100 | 1,627 |
2014-05-16 | 1,648 | 1,652 | 1,624 | 1,646 | 15,756,300 | 1,646 |
2014-05-15 | 1,699 | 1,706 | 1,658 | 1,695 | 29,341,200 | 1,695 |
2014-05-14 | 1,798 | 1,811 | 1,780 | 1,805 | 6,976,600 | 1,805 |
2014-05-13 | 1,783 | 1,801 | 1,775 | 1,786 | 6,965,500 | 1,786 |
2014-05-12 | 1,768 | 1,774 | 1,752 | 1,754 | 4,657,400 | 1,754 |
2014-05-09 | 1,770 | 1,787 | 1,763 | 1,764 | 6,490,900 | 1,764 |
2014-05-08 | 1,771 | 1,778 | 1,762 | 1,766 | 5,112,200 | 1,766 |
2014-05-07 | 1,810 | 1,813 | 1,758 | 1,760 | 8,777,300 | 1,760 |
2014-05-02 | 1,743 | 1,807 | 1,728 | 1,800 | 20,357,400 | 1,800 |
2014-05-01 | 1,785 | 1,817 | 1,784 | 1,810 | 5,897,700 | 1,810 |
2014-04-30 | 1,835 | 1,842 | 1,787 | 1,792 | 6,774,100 | 1,792 |
2014-04-28 | 1,820 | 1,826 | 1,793 | 1,815 | 6,472,900 | 1,815 |
2014-04-25 | 1,845 | 1,868 | 1,824 | 1,836 | 7,735,300 | 1,836 |
2014-04-24 | 1,925 | 1,930 | 1,841 | 1,859 | 11,529,500 | 1,859 |
2014-04-23 | 1,923 | 1,929 | 1,905 | 1,919 | 6,957,200 | 1,919 |
2014-04-22 | 1,945 | 1,957 | 1,897 | 1,899 | 8,702,600 | 1,899 |
2014-04-21 | 1,931 | 1,954 | 1,930 | 1,932 | 5,042,900 | 1,932 |
2014-04-18 | 1,920 | 1,934 | 1,912 | 1,932 | 5,419,700 | 1,932 |
2014-04-17 | 1,922 | 1,929 | 1,896 | 1,908 | 8,028,700 | 1,908 |
2014-04-16 | 1,892 | 1,923 | 1,882 | 1,923 | 11,323,200 | 1,923 |
2014-04-15 | 1,889 | 1,897 | 1,873 | 1,879 | 7,438,500 | 1,879 |
2014-04-14 | 1,857 | 1,894 | 1,841 | 1,870 | 8,304,400 | 1,870 |
2014-04-11 | 1,844 | 1,892 | 1,835 | 1,876 | 11,921,500 | 1,876 |
2014-04-10 | 1,930 | 1,933 | 1,869 | 1,879 | 9,167,200 | 1,879 |
2014-04-09 | 1,928 | 1,947 | 1,876 | 1,895 | 14,492,700 | 1,895 |
2014-04-08 | 1,963 | 1,983 | 1,942 | 1,961 | 10,209,200 | 1,961 |
2014-04-07 | 1,978 | 2,000 | 1,961 | 1,988 | 9,688,800 | 1,988 |
2014-04-04 | 1,980 | 2,010 | 1,978 | 1,994 | 9,304,800 | 1,994 |
2014-04-03 | 2,009 | 2,010 | 1,991 | 1,991 | 8,654,100 | 1,991 |
2014-04-02 | 2,018 | 2,029 | 1,988 | 1,990 | 21,864,800 | 1,990 |
2014-04-01 | 1,993 | 2,030 | 1,986 | 2,011 | 28,495,100 | 2,011 |
2014-03-31 | 1,920 | 1,985 | 1,919 | 1,972 | 29,059,800 | 1,972 |
2014-03-28 | 1,864 | 1,905 | 1,860 | 1,897 | 11,241,200 | 1,897 |
2014-03-27 | 1,838 | 1,890 | 1,805 | 1,881 | 14,543,200 | 1,881 |
2014-03-26 | 1,852 | 1,874 | 1,851 | 1,871 | 15,535,100 | 1,871 |
2014-03-25 | 1,790 | 1,845 | 1,772 | 1,837 | 12,310,400 | 1,837 |
2014-03-24 | 1,815 | 1,824 | 1,797 | 1,798 | 12,134,700 | 1,798 |
2014-03-20 | 1,765 | 1,784 | 1,737 | 1,757 | 16,515,500 | 1,757 |
2014-03-19 | 1,736 | 1,756 | 1,713 | 1,731 | 10,612,800 | 1,731 |
2014-03-18 | 1,754 | 1,756 | 1,714 | 1,720 | 7,718,100 | 1,720 |
2014-03-17 | 1,743 | 1,748 | 1,704 | 1,728 | 10,269,600 | 1,728 |
2014-03-14 | 1,782 | 1,794 | 1,758 | 1,761 | 13,995,800 | 1,761 |
2014-03-13 | 1,841 | 1,864 | 1,836 | 1,839 | 6,942,900 | 1,839 |
2014-03-12 | 1,839 | 1,859 | 1,836 | 1,840 | 9,563,300 | 1,840 |
2014-03-11 | 1,859 | 1,885 | 1,857 | 1,867 | 13,027,300 | 1,867 |
2014-03-10 | 1,860 | 1,885 | 1,849 | 1,864 | 16,626,800 | 1,864 |
2014-03-07 | 1,852 | 1,863 | 1,837 | 1,844 | 13,132,500 | 1,844 |
2014-03-06 | 1,788 | 1,842 | 1,787 | 1,825 | 21,655,200 | 1,825 |
2014-03-05 | 1,772 | 1,794 | 1,764 | 1,783 | 9,993,000 | 1,783 |
2014-03-04 | 1,733 | 1,757 | 1,723 | 1,746 | 8,023,100 | 1,746 |
2014-03-03 | 1,738 | 1,762 | 1,720 | 1,760 | 9,143,500 | 1,760 |
2014-02-28 | 1,785 | 1,797 | 1,756 | 1,780 | 15,780,800 | 1,780 |
2014-02-27 | 1,764 | 1,776 | 1,745 | 1,757 | 6,443,200 | 1,757 |
2014-02-26 | 1,765 | 1,790 | 1,758 | 1,764 | 8,484,600 | 1,764 |
2014-02-25 | 1,780 | 1,785 | 1,758 | 1,766 | 8,549,800 | 1,766 |
2014-02-24 | 1,764 | 1,795 | 1,753 | 1,775 | 11,388,200 | 1,775 |
2014-02-21 | 1,755 | 1,779 | 1,748 | 1,766 | 13,560,300 | 1,766 |
2014-02-20 | 1,749 | 1,758 | 1,737 | 1,741 | 9,804,800 | 1,741 |
2014-02-19 | 1,759 | 1,762 | 1,728 | 1,748 | 11,421,900 | 1,748 |
2014-02-18 | 1,720 | 1,784 | 1,720 | 1,780 | 14,822,500 | 1,780 |
2014-02-17 | 1,722 | 1,725 | 1,678 | 1,718 | 11,205,200 | 1,718 |
2014-02-14 | 1,742 | 1,765 | 1,672 | 1,703 | 14,277,300 | 1,703 |
2014-02-13 | 1,761 | 1,763 | 1,712 | 1,729 | 12,992,700 | 1,729 |
2014-02-12 | 1,735 | 1,768 | 1,725 | 1,765 | 20,727,900 | 1,765 |
2014-02-10 | 1,711 | 1,737 | 1,688 | 1,702 | 18,043,900 | 1,702 |
2014-02-07 | 1,680 | 1,707 | 1,651 | 1,691 | 33,117,000 | 1,691 |
2014-02-06 | 1,603 | 1,627 | 1,581 | 1,624 | 11,836,000 | 1,624 |
2014-02-05 | 1,630 | 1,650 | 1,569 | 1,600 | 21,491,200 | 1,600 |
2014-02-04 | 1,520 | 1,554 | 1,514 | 1,530 | 18,098,700 | 1,530 |
2014-02-03 | 1,603 | 1,621 | 1,576 | 1,581 | 11,979,200 | 1,581 |
2014-01-31 | 1,655 | 1,665 | 1,609 | 1,626 | 12,347,600 | 1,626 |
2014-01-30 | 1,675 | 1,675 | 1,640 | 1,651 | 11,791,500 | 1,651 |
2014-01-29 | 1,690 | 1,694 | 1,676 | 1,690 | 9,965,000 | 1,690 |
2014-01-28 | 1,675 | 1,708 | 1,644 | 1,665 | 23,664,100 | 1,665 |
2014-01-27 | 1,705 | 1,718 | 1,701 | 1,711 | 11,779,000 | 1,711 |
2014-01-24 | 1,739 | 1,786 | 1,730 | 1,763 | 13,663,200 | 1,763 |
2014-01-23 | 1,796 | 1,800 | 1,763 | 1,764 | 13,083,700 | 1,764 |
2014-01-22 | 1,757 | 1,761 | 1,739 | 1,756 | 13,026,600 | 1,756 |
2014-01-21 | 1,765 | 1,785 | 1,765 | 1,771 | 6,767,200 | 1,771 |
2014-01-20 | 1,784 | 1,792 | 1,762 | 1,767 | 9,808,100 | 1,767 |
2014-01-17 | 1,789 | 1,792 | 1,768 | 1,780 | 12,959,700 | 1,780 |
2014-01-16 | 1,818 | 1,847 | 1,797 | 1,804 | 13,306,800 | 1,804 |
2014-01-15 | 1,819 | 1,820 | 1,797 | 1,808 | 9,961,500 | 1,808 |
2014-01-14 | 1,795 | 1,804 | 1,776 | 1,793 | 19,737,400 | 1,793 |
2014-01-10 | 1,870 | 1,883 | 1,832 | 1,835 | 25,880,600 | 1,835 |
2014-01-09 | 1,898 | 1,920 | 1,870 | 1,894 | 37,843,200 | 1,894 |
2014-01-08 | 1,799 | 1,827 | 1,788 | 1,825 | 10,182,500 | 1,825 |
2014-01-07 | 1,820 | 1,820 | 1,792 | 1,800 | 7,516,600 | 1,800 |
2014-01-06 | 1,815 | 1,830 | 1,787 | 1,802 | 10,114,200 | 1,802 |
分割・併合履歴 : [2000-03-28]1株→2株 [1991-09-25]1株→1.1株