6902 (株)デンソー 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 | 5,750 | 5,750 | 5,648 | 5,652 | 954,000 | 1,413 |
| 2014-12-29 | 5,791 | 5,793 | 5,671 | 5,740 | 1,200,600 | 1,435 |
| 2014-12-26 | 5,732 | 5,785 | 5,703 | 5,773 | 783,300 | 1,443.25 |
| 2014-12-25 | 5,785 | 5,785 | 5,734 | 5,751 | 681,800 | 1,437.75 |
| 2014-12-24 | 5,749 | 5,783 | 5,737 | 5,780 | 1,330,500 | 1,445 |
| 2014-12-22 | 5,675 | 5,694 | 5,651 | 5,678 | 1,509,800 | 1,419.50 |
| 2014-12-19 | 5,647 | 5,694 | 5,612 | 5,694 | 1,990,100 | 1,423.50 |
| 2014-12-18 | 5,497 | 5,564 | 5,497 | 5,527 | 1,888,400 | 1,381.75 |
| 2014-12-17 | 5,400 | 5,469 | 5,371 | 5,394 | 1,957,400 | 1,348.50 |
| 2014-12-16 | 5,446 | 5,471 | 5,403 | 5,417 | 2,413,100 | 1,354.25 |
| 2014-12-15 | 5,556 | 5,589 | 5,502 | 5,503 | 1,889,600 | 1,375.75 |
| 2014-12-12 | 5,565 | 5,686 | 5,565 | 5,612 | 4,453,200 | 1,403 |
| 2014-12-11 | 5,568 | 5,677 | 5,550 | 5,649 | 2,449,000 | 1,412.25 |
| 2014-12-10 | 5,804 | 5,810 | 5,616 | 5,690 | 4,315,800 | 1,422.50 |
| 2014-12-09 | 5,900 | 5,958 | 5,889 | 5,904 | 3,019,200 | 1,476 |
| 2014-12-08 | 5,985 | 5,995 | 5,905 | 5,961 | 2,133,100 | 1,490.25 |
| 2014-12-05 | 5,900 | 5,966 | 5,883 | 5,932 | 2,139,500 | 1,483 |
| 2014-12-04 | 5,850 | 5,901 | 5,836 | 5,900 | 1,864,200 | 1,475 |
| 2014-12-03 | 5,836 | 5,905 | 5,775 | 5,780 | 2,714,800 | 1,445 |
| 2014-12-02 | 5,700 | 5,835 | 5,683 | 5,825 | 2,806,300 | 1,456.25 |
| 2014-12-01 | 5,555 | 5,700 | 5,550 | 5,683 | 1,831,200 | 1,420.75 |
| 2014-11-28 | 5,500 | 5,552 | 5,499 | 5,543 | 2,003,500 | 1,385.75 |
| 2014-11-27 | 5,440 | 5,503 | 5,423 | 5,485 | 1,915,400 | 1,371.25 |
| 2014-11-26 | 5,490 | 5,513 | 5,441 | 5,489 | 1,985,800 | 1,372.25 |
| 2014-11-25 | 5,552 | 5,555 | 5,481 | 5,496 | 2,872,800 | 1,374 |
| 2014-11-21 | 5,505 | 5,550 | 5,472 | 5,531 | 1,934,400 | 1,382.75 |
| 2014-11-20 | 5,518 | 5,543 | 5,504 | 5,526 | 2,118,000 | 1,381.50 |
| 2014-11-19 | 5,453 | 5,540 | 5,440 | 5,506 | 1,957,300 | 1,376.50 |
| 2014-11-18 | 5,450 | 5,498 | 5,415 | 5,462 | 1,491,900 | 1,365.50 |
| 2014-11-17 | 5,487 | 5,500 | 5,357 | 5,380 | 2,208,000 | 1,345 |
| 2014-11-14 | 5,451 | 5,489 | 5,413 | 5,487 | 2,884,200 | 1,371.75 |
| 2014-11-13 | 5,325 | 5,440 | 5,317 | 5,408 | 1,702,700 | 1,352 |
| 2014-11-12 | 5,446 | 5,468 | 5,340 | 5,349 | 2,278,500 | 1,337.25 |
| 2014-11-11 | 5,292 | 5,400 | 5,286 | 5,369 | 1,992,800 | 1,342.25 |
| 2014-11-10 | 5,265 | 5,321 | 5,221 | 5,274 | 1,705,900 | 1,318.50 |
| 2014-11-07 | 5,372 | 5,400 | 5,289 | 5,299 | 1,653,100 | 1,324.75 |
| 2014-11-06 | 5,360 | 5,485 | 5,317 | 5,320 | 3,800,900 | 1,330 |
| 2014-11-05 | 5,279 | 5,341 | 5,261 | 5,333 | 3,873,700 | 1,333.25 |
| 2014-11-04 | 5,360 | 5,374 | 5,243 | 5,290 | 4,524,500 | 1,322.50 |
| 2014-10-31 | 5,050 | 5,054 | 4,786.5 | 5,009 | 5,417,900 | 1,252.25 |
| 2014-10-30 | 4,995 | 5,039 | 4,982 | 4,985.5 | 2,009,200 | 1,246.38 |
| 2014-10-29 | 4,899 | 4,983 | 4,885 | 4,940.5 | 1,489,400 | 1,235.12 |
| 2014-10-28 | 4,877.5 | 4,913.5 | 4,851.5 | 4,876 | 1,121,400 | 1,219 |
| 2014-10-27 | 4,856.5 | 4,922.5 | 4,835.5 | 4,909.5 | 1,679,100 | 1,227.38 |
| 2014-10-24 | 4,821 | 4,837.5 | 4,796.5 | 4,819.5 | 1,720,600 | 1,204.88 |
| 2014-10-23 | 4,777.5 | 4,791 | 4,745 | 4,776 | 1,463,600 | 1,194 |
| 2014-10-22 | 4,808.5 | 4,847 | 4,768.5 | 4,835 | 2,210,400 | 1,208.75 |
| 2014-10-21 | 4,710.5 | 4,752 | 4,662 | 4,675 | 2,075,800 | 1,168.75 |
| 2014-10-20 | 4,674 | 4,743 | 4,650.5 | 4,723.5 | 2,104,000 | 1,180.88 |
| 2014-10-17 | 4,575 | 4,610.5 | 4,515 | 4,519.5 | 2,050,200 | 1,129.88 |
| 2014-10-16 | 4,503 | 4,593.5 | 4,500.5 | 4,578 | 2,712,600 | 1,144.50 |
| 2014-10-15 | 4,680 | 4,712 | 4,636 | 4,691 | 2,347,000 | 1,172.75 |
| 2014-10-14 | 4,610 | 4,657 | 4,592 | 4,611 | 2,420,900 | 1,152.75 |
| 2014-10-10 | 4,762 | 4,765.5 | 4,690.5 | 4,710 | 2,755,000 | 1,177.50 |
| 2014-10-09 | 4,874.5 | 4,932 | 4,826 | 4,828.5 | 2,230,100 | 1,207.12 |
| 2014-10-08 | 4,860 | 4,882.5 | 4,812.5 | 4,858 | 1,936,200 | 1,214.50 |
| 2014-10-07 | 4,950.5 | 5,008 | 4,917.5 | 4,962.5 | 1,873,600 | 1,240.62 |
| 2014-10-06 | 4,976.5 | 4,993.5 | 4,910 | 4,951 | 1,551,900 | 1,237.75 |
| 2014-10-03 | 4,864 | 4,953 | 4,852 | 4,899.5 | 1,734,600 | 1,224.88 |
| 2014-10-02 | 4,892 | 4,932 | 4,862 | 4,865.5 | 2,335,000 | 1,216.38 |
| 2014-10-01 | 5,038 | 5,067 | 5,009 | 5,025 | 1,641,400 | 1,256.25 |
| 2014-09-30 | 5,062 | 5,068 | 4,987 | 5,055 | 2,176,000 | 1,263.75 |
| 2014-09-29 | 5,061 | 5,090 | 5,024 | 5,064 | 1,797,200 | 1,266 |
| 2014-09-26 | 5,027 | 5,067 | 5,017 | 5,052 | 2,507,100 | 1,263 |
| 2014-09-25 | 5,105 | 5,171 | 5,060 | 5,171 | 4,208,600 | 1,292.75 |
| 2014-09-24 | 4,880 | 4,960 | 4,880 | 4,957 | 2,455,100 | 1,239.25 |
| 2014-09-22 | 4,900 | 4,920.5 | 4,873 | 4,902 | 1,839,900 | 1,225.50 |
| 2014-09-19 | 4,848 | 4,899 | 4,841 | 4,879 | 2,357,300 | 1,219.75 |
| 2014-09-18 | 4,793 | 4,826.5 | 4,793 | 4,812.5 | 2,211,900 | 1,203.12 |
| 2014-09-17 | 4,800 | 4,820 | 4,754.5 | 4,762.5 | 1,431,300 | 1,190.62 |
| 2014-09-16 | 4,680.5 | 4,758.5 | 4,660 | 4,752.5 | 3,962,900 | 1,188.12 |
| 2014-09-12 | 4,861.5 | 4,861.5 | 4,796.5 | 4,820.5 | 4,158,900 | 1,205.12 |
| 2014-09-11 | 4,891 | 4,900 | 4,843 | 4,852 | 1,626,000 | 1,213 |
| 2014-09-10 | 4,821 | 4,876 | 4,819.5 | 4,870 | 2,070,000 | 1,217.50 |
| 2014-09-09 | 4,790 | 4,839.5 | 4,778.5 | 4,831 | 1,739,400 | 1,207.75 |
| 2014-09-08 | 4,740.5 | 4,762.5 | 4,714 | 4,747 | 1,359,400 | 1,186.75 |
| 2014-09-05 | 4,719 | 4,761 | 4,710.5 | 4,740.5 | 2,107,200 | 1,185.12 |
| 2014-09-04 | 4,675 | 4,716 | 4,644 | 4,674 | 1,081,600 | 1,168.50 |
| 2014-09-03 | 4,706 | 4,730 | 4,678 | 4,692.5 | 1,676,500 | 1,173.12 |
| 2014-09-02 | 4,598.5 | 4,681.5 | 4,585 | 4,653 | 1,648,300 | 1,163.25 |
| 2014-09-01 | 4,534 | 4,589.5 | 4,524.5 | 4,577.5 | 1,260,900 | 1,144.38 |
| 2014-08-29 | 4,504 | 4,548.5 | 4,494 | 4,513 | 1,680,300 | 1,128.25 |
| 2014-08-28 | 4,535 | 4,535 | 4,466.5 | 4,504.5 | 2,596,800 | 1,126.12 |
| 2014-08-27 | 4,635.5 | 4,650 | 4,559.5 | 4,582 | 2,190,300 | 1,145.50 |
| 2014-08-26 | 4,666.5 | 4,680 | 4,641.5 | 4,652.5 | 847,700 | 1,163.12 |
| 2014-08-25 | 4,680 | 4,695 | 4,642.5 | 4,680.5 | 1,238,900 | 1,170.12 |
| 2014-08-22 | 4,700 | 4,719 | 4,641.5 | 4,642 | 1,602,200 | 1,160.50 |
| 2014-08-21 | 4,703 | 4,703 | 4,658.5 | 4,693.5 | 1,426,400 | 1,173.38 |
| 2014-08-20 | 4,710 | 4,723 | 4,655 | 4,662 | 1,494,200 | 1,165.50 |
| 2014-08-19 | 4,660 | 4,715 | 4,658 | 4,702.5 | 1,747,100 | 1,175.62 |
| 2014-08-18 | 4,620 | 4,648 | 4,603 | 4,640.5 | 1,159,800 | 1,160.12 |
| 2014-08-15 | 4,620 | 4,624 | 4,570.5 | 4,613.5 | 1,266,800 | 1,153.38 |
| 2014-08-14 | 4,617.5 | 4,620 | 4,585 | 4,602 | 1,278,800 | 1,150.50 |
| 2014-08-13 | 4,562.5 | 4,605 | 4,550 | 4,592 | 981,100 | 1,148 |
| 2014-08-12 | 4,615 | 4,618.5 | 4,578.5 | 4,589.5 | 821,800 | 1,147.38 |
| 2014-08-11 | 4,606 | 4,618 | 4,576.5 | 4,601 | 1,272,900 | 1,150.25 |
| 2014-08-08 | 4,605 | 4,609.5 | 4,501 | 4,517 | 2,345,000 | 1,129.25 |
| 2014-08-07 | 4,602 | 4,654.5 | 4,581 | 4,641 | 1,678,100 | 1,160.25 |
| 2014-08-06 | 4,677 | 4,686 | 4,606 | 4,621 | 1,569,600 | 1,155.25 |
| 2014-08-05 | 4,742.5 | 4,744.5 | 4,676 | 4,679.5 | 1,916,500 | 1,169.88 |
| 2014-08-04 | 4,754 | 4,780.5 | 4,730.5 | 4,733 | 1,487,200 | 1,183.25 |
| 2014-08-01 | 4,790 | 4,803 | 4,721 | 4,755 | 1,920,400 | 1,188.75 |
| 2014-07-31 | 4,940 | 4,997 | 4,787.5 | 4,788 | 4,401,400 | 1,197 |
| 2014-07-30 | 4,850 | 4,877 | 4,849 | 4,874.5 | 1,495,700 | 1,218.62 |
| 2014-07-29 | 4,850 | 4,858.5 | 4,839.5 | 4,848.5 | 1,178,700 | 1,212.12 |
| 2014-07-28 | 4,798.5 | 4,847.5 | 4,794 | 4,828.5 | 2,210,300 | 1,207.12 |
| 2014-07-25 | 4,802.5 | 4,817 | 4,757 | 4,791 | 1,849,200 | 1,197.75 |
| 2014-07-24 | 4,784.5 | 4,788 | 4,749 | 4,773.5 | 1,600,100 | 1,193.38 |
| 2014-07-23 | 4,770 | 4,784.5 | 4,757.5 | 4,769 | 1,072,500 | 1,192.25 |
| 2014-07-22 | 4,727 | 4,773.5 | 4,725.5 | 4,744 | 1,225,500 | 1,186 |
| 2014-07-18 | 4,681 | 4,702 | 4,652 | 4,701 | 1,332,900 | 1,175.25 |
| 2014-07-17 | 4,806 | 4,817 | 4,748 | 4,753 | 1,470,600 | 1,188.25 |
| 2014-07-16 | 4,800 | 4,820 | 4,791 | 4,809 | 1,217,300 | 1,202.25 |
| 2014-07-15 | 4,799 | 4,806 | 4,772 | 4,800 | 1,562,500 | 1,200 |
| 2014-07-14 | 4,718 | 4,762 | 4,692 | 4,746 | 1,425,800 | 1,186.50 |
| 2014-07-11 | 4,651 | 4,672 | 4,622 | 4,669 | 1,655,900 | 1,167.25 |
| 2014-07-10 | 4,717 | 4,724 | 4,674 | 4,682 | 1,478,800 | 1,170.50 |
| 2014-07-09 | 4,700 | 4,715 | 4,671 | 4,712 | 1,481,000 | 1,178 |
| 2014-07-08 | 4,731 | 4,776 | 4,701 | 4,727 | 1,789,300 | 1,181.75 |
| 2014-07-07 | 4,791 | 4,794 | 4,752 | 4,752 | 1,641,800 | 1,188 |
| 2014-07-04 | 4,806 | 4,822 | 4,788 | 4,805 | 1,410,400 | 1,201.25 |
| 2014-07-03 | 4,815 | 4,818 | 4,764 | 4,772 | 2,341,200 | 1,193 |
| 2014-07-02 | 4,882 | 4,884 | 4,801 | 4,810 | 2,429,400 | 1,202.50 |
| 2014-07-01 | 4,815 | 4,876 | 4,767 | 4,863 | 2,589,600 | 1,215.75 |
| 2014-06-30 | 4,783 | 4,840 | 4,751 | 4,835 | 1,989,900 | 1,208.75 |
| 2014-06-27 | 4,872 | 4,890 | 4,741 | 4,780 | 1,935,800 | 1,195 |
| 2014-06-26 | 4,857 | 4,893 | 4,844 | 4,862 | 1,537,400 | 1,215.50 |
| 2014-06-25 | 4,900 | 4,902 | 4,833 | 4,835 | 1,647,400 | 1,208.75 |
| 2014-06-24 | 4,895 | 4,936 | 4,848 | 4,906 | 1,508,900 | 1,226.50 |
| 2014-06-23 | 4,887 | 4,919 | 4,886 | 4,905 | 1,922,900 | 1,226.25 |
| 2014-06-20 | 4,820 | 4,873 | 4,812 | 4,861 | 3,181,500 | 1,215.25 |
| 2014-06-19 | 4,784 | 4,795 | 4,723 | 4,781 | 4,477,600 | 1,195.25 |
| 2014-06-18 | 4,829 | 4,839 | 4,758 | 4,784 | 1,981,300 | 1,196 |
| 2014-06-17 | 4,840 | 4,877 | 4,816 | 4,828 | 1,438,800 | 1,207 |
| 2014-06-16 | 4,822 | 4,829 | 4,756 | 4,798 | 1,310,400 | 1,199.50 |
| 2014-06-13 | 4,760 | 4,848 | 4,744 | 4,839 | 2,785,000 | 1,209.75 |
| 2014-06-12 | 4,790 | 4,843 | 4,761 | 4,821 | 1,329,500 | 1,205.25 |
| 2014-06-11 | 4,796 | 4,880 | 4,794 | 4,860 | 1,609,200 | 1,215 |
| 2014-06-10 | 4,802 | 4,832 | 4,794 | 4,810 | 1,610,500 | 1,202.50 |
| 2014-06-09 | 4,847 | 4,860 | 4,777 | 4,789 | 1,622,900 | 1,197.25 |
| 2014-06-06 | 4,830 | 4,833 | 4,744 | 4,765 | 3,016,800 | 1,191.25 |
| 2014-06-05 | 4,885 | 4,904 | 4,819 | 4,829 | 2,141,400 | 1,207.25 |
| 2014-06-04 | 4,894 | 4,913 | 4,856 | 4,886 | 2,329,100 | 1,221.50 |
| 2014-06-03 | 4,823 | 4,850 | 4,809 | 4,828 | 2,154,600 | 1,207 |
| 2014-06-02 | 4,740 | 4,781 | 4,727 | 4,753 | 1,640,700 | 1,188.25 |
| 2014-05-30 | 4,738 | 4,768 | 4,662 | 4,663 | 3,085,500 | 1,165.75 |
| 2014-05-29 | 4,640 | 4,733 | 4,640 | 4,713 | 1,832,100 | 1,178.25 |
| 2014-05-28 | 4,640 | 4,727 | 4,635 | 4,691 | 1,844,000 | 1,172.75 |
| 2014-05-27 | 4,675 | 4,755 | 4,638 | 4,642 | 2,035,200 | 1,160.50 |
| 2014-05-26 | 4,578 | 4,679 | 4,556 | 4,670 | 3,250,300 | 1,167.50 |
| 2014-05-23 | 4,375 | 4,553 | 4,372 | 4,540 | 3,803,200 | 1,135 |
| 2014-05-22 | 4,300 | 4,345 | 4,260 | 4,325 | 3,521,800 | 1,081.25 |
| 2014-05-21 | 4,270 | 4,288 | 4,223 | 4,270 | 2,637,700 | 1,067.50 |
| 2014-05-20 | 4,333 | 4,369 | 4,243 | 4,315 | 3,872,500 | 1,078.75 |
| 2014-05-19 | 4,418 | 4,443 | 4,332 | 4,338 | 2,543,300 | 1,084.50 |
| 2014-05-16 | 4,417 | 4,458 | 4,400 | 4,448 | 2,343,600 | 1,112 |
| 2014-05-15 | 4,430 | 4,465 | 4,395 | 4,451 | 1,936,100 | 1,112.75 |
| 2014-05-14 | 4,410 | 4,487 | 4,410 | 4,487 | 2,012,800 | 1,121.75 |
| 2014-05-13 | 4,350 | 4,404 | 4,312 | 4,397 | 2,451,400 | 1,099.25 |
| 2014-05-12 | 4,365 | 4,373 | 4,292 | 4,297 | 2,965,200 | 1,074.25 |
| 2014-05-09 | 4,400 | 4,473 | 4,388 | 4,428 | 2,240,400 | 1,107 |
| 2014-05-08 | 4,470 | 4,517 | 4,437 | 4,451 | 1,963,600 | 1,112.75 |
| 2014-05-07 | 4,586 | 4,590 | 4,422 | 4,435 | 3,311,500 | 1,108.75 |
| 2014-05-02 | 4,625 | 4,645 | 4,591 | 4,628 | 1,856,800 | 1,157 |
| 2014-05-01 | 4,653 | 4,708 | 4,634 | 4,676 | 1,932,900 | 1,169 |
| 2014-04-30 | 4,725 | 4,745 | 4,645 | 4,652 | 2,346,000 | 1,163 |
| 2014-04-28 | 4,724 | 4,774 | 4,597 | 4,648 | 3,280,000 | 1,162 |
| 2014-04-25 | 4,792 | 4,866 | 4,610 | 4,794 | 4,364,500 | 1,198.50 |
| 2014-04-24 | 4,801 | 4,865 | 4,760 | 4,793 | 1,574,100 | 1,198.25 |
| 2014-04-23 | 4,788 | 4,878 | 4,777 | 4,865 | 2,088,300 | 1,216.25 |
| 2014-04-22 | 4,781 | 4,816 | 4,753 | 4,755 | 1,140,900 | 1,188.75 |
| 2014-04-21 | 4,755 | 4,833 | 4,750 | 4,776 | 1,334,500 | 1,194 |
| 2014-04-18 | 4,676 | 4,758 | 4,666 | 4,755 | 1,454,200 | 1,188.75 |
| 2014-04-17 | 4,683 | 4,729 | 4,630 | 4,662 | 2,682,200 | 1,165.50 |
| 2014-04-16 | 4,659 | 4,688 | 4,640 | 4,665 | 3,317,200 | 1,166.25 |
| 2014-04-15 | 4,718 | 4,733 | 4,640 | 4,659 | 2,338,100 | 1,164.75 |
| 2014-04-14 | 4,713 | 4,752 | 4,675 | 4,680 | 2,288,600 | 1,170 |
| 2014-04-11 | 4,680 | 4,771 | 4,655 | 4,735 | 2,641,100 | 1,183.75 |
| 2014-04-10 | 4,876 | 4,880 | 4,775 | 4,798 | 1,979,200 | 1,199.50 |
| 2014-04-09 | 4,864 | 4,895 | 4,803 | 4,806 | 1,994,200 | 1,201.50 |
| 2014-04-08 | 4,999 | 5,000 | 4,920 | 4,924 | 1,535,400 | 1,231 |
| 2014-04-07 | 5,019 | 5,050 | 5,001 | 5,024 | 1,341,100 | 1,256 |
| 2014-04-04 | 5,022 | 5,096 | 5,020 | 5,072 | 1,149,800 | 1,268 |
| 2014-04-03 | 5,005 | 5,091 | 4,996 | 5,054 | 1,640,100 | 1,263.50 |
| 2014-04-02 | 4,994 | 5,085 | 4,985 | 5,005 | 1,965,000 | 1,251.25 |
| 2014-04-01 | 4,948 | 5,005 | 4,939 | 4,964 | 2,173,000 | 1,241 |
| 2014-03-31 | 4,890 | 4,966 | 4,875 | 4,948 | 2,506,800 | 1,237 |
| 2014-03-28 | 4,800 | 4,809 | 4,733 | 4,796 | 2,312,100 | 1,199 |
| 2014-03-27 | 4,770 | 4,868 | 4,738 | 4,845 | 2,900,200 | 1,211.25 |
| 2014-03-26 | 4,873 | 4,931 | 4,834 | 4,869 | 2,885,600 | 1,217.25 |
| 2014-03-25 | 4,824 | 4,900 | 4,805 | 4,843 | 3,338,000 | 1,210.75 |
| 2014-03-24 | 4,694 | 4,811 | 4,669 | 4,740 | 3,619,800 | 1,185 |
| 2014-03-20 | 4,706 | 4,716 | 4,586 | 4,631 | 4,678,800 | 1,157.75 |
| 2014-03-19 | 4,936 | 4,953 | 4,791 | 4,791 | 4,065,500 | 1,197.75 |
| 2014-03-18 | 5,050 | 5,059 | 4,961 | 4,963 | 1,327,000 | 1,240.75 |
| 2014-03-17 | 5,002 | 5,020 | 4,920 | 4,949 | 1,740,900 | 1,237.25 |
| 2014-03-14 | 5,089 | 5,110 | 5,013 | 5,029 | 4,049,500 | 1,257.25 |
| 2014-03-13 | 5,255 | 5,306 | 5,216 | 5,236 | 1,496,900 | 1,309 |
| 2014-03-12 | 5,306 | 5,309 | 5,220 | 5,222 | 1,539,700 | 1,305.50 |
| 2014-03-11 | 5,372 | 5,404 | 5,331 | 5,385 | 1,192,100 | 1,346.25 |
| 2014-03-10 | 5,351 | 5,388 | 5,331 | 5,367 | 1,284,000 | 1,341.75 |
| 2014-03-07 | 5,405 | 5,467 | 5,350 | 5,410 | 1,833,700 | 1,352.50 |
| 2014-03-06 | 5,283 | 5,345 | 5,226 | 5,341 | 1,750,400 | 1,335.25 |
| 2014-03-05 | 5,305 | 5,355 | 5,265 | 5,283 | 1,501,100 | 1,320.75 |
| 2014-03-04 | 5,239 | 5,301 | 5,201 | 5,271 | 1,834,800 | 1,317.75 |
| 2014-03-03 | 5,340 | 5,450 | 5,222 | 5,319 | 1,777,000 | 1,329.75 |
| 2014-02-28 | 5,405 | 5,466 | 5,400 | 5,440 | 2,417,100 | 1,360 |
| 2014-02-27 | 5,350 | 5,391 | 5,296 | 5,360 | 1,496,100 | 1,340 |
| 2014-02-26 | 5,363 | 5,429 | 5,359 | 5,366 | 1,390,900 | 1,341.50 |
| 2014-02-25 | 5,410 | 5,495 | 5,398 | 5,448 | 1,552,400 | 1,362 |
| 2014-02-24 | 5,440 | 5,500 | 5,336 | 5,404 | 1,345,900 | 1,351 |
| 2014-02-21 | 5,388 | 5,457 | 5,363 | 5,438 | 1,584,000 | 1,359.50 |
| 2014-02-20 | 5,400 | 5,426 | 5,355 | 5,390 | 2,662,800 | 1,347.50 |
| 2014-02-19 | 5,400 | 5,430 | 5,328 | 5,356 | 1,228,100 | 1,339 |
| 2014-02-18 | 5,379 | 5,500 | 5,310 | 5,452 | 1,368,200 | 1,363 |
| 2014-02-17 | 5,299 | 5,343 | 5,225 | 5,330 | 1,231,400 | 1,332.50 |
| 2014-02-14 | 5,384 | 5,468 | 5,251 | 5,298 | 2,382,200 | 1,324.50 |
| 2014-02-13 | 5,411 | 5,437 | 5,326 | 5,346 | 1,530,000 | 1,336.50 |
| 2014-02-12 | 5,315 | 5,455 | 5,300 | 5,418 | 2,201,400 | 1,354.50 |
| 2014-02-10 | 5,230 | 5,240 | 5,187 | 5,226 | 1,334,900 | 1,306.50 |
| 2014-02-07 | 5,100 | 5,191 | 5,082 | 5,180 | 1,767,900 | 1,295 |
| 2014-02-06 | 5,230 | 5,230 | 5,029 | 5,029 | 2,268,200 | 1,257.25 |
| 2014-02-05 | 5,168 | 5,206 | 5,071 | 5,132 | 3,004,700 | 1,283 |
| 2014-02-04 | 5,115 | 5,170 | 5,017 | 5,017 | 3,808,900 | 1,254.25 |
| 2014-02-03 | 5,280 | 5,399 | 5,215 | 5,215 | 2,667,800 | 1,303.75 |
| 2014-01-31 | 5,430 | 5,430 | 5,296 | 5,339 | 2,372,400 | 1,334.75 |
| 2014-01-30 | 5,300 | 5,380 | 5,274 | 5,339 | 3,034,500 | 1,334.75 |
| 2014-01-29 | 5,504 | 5,574 | 5,473 | 5,569 | 1,846,900 | 1,392.25 |
| 2014-01-28 | 5,486 | 5,489 | 5,410 | 5,420 | 2,005,100 | 1,355 |
| 2014-01-27 | 5,385 | 5,456 | 5,373 | 5,426 | 2,454,500 | 1,356.50 |
| 2014-01-24 | 5,579 | 5,580 | 5,486 | 5,530 | 2,808,500 | 1,382.50 |
| 2014-01-23 | 5,650 | 5,666 | 5,601 | 5,618 | 2,042,900 | 1,404.50 |
| 2014-01-22 | 5,600 | 5,642 | 5,527 | 5,600 | 3,110,900 | 1,400 |
| 2014-01-21 | 5,681 | 5,735 | 5,653 | 5,662 | 1,725,400 | 1,415.50 |
| 2014-01-20 | 5,799 | 5,799 | 5,630 | 5,657 | 1,860,000 | 1,414.25 |
| 2014-01-17 | 5,629 | 5,694 | 5,629 | 5,668 | 1,913,800 | 1,417 |
| 2014-01-16 | 5,620 | 5,748 | 5,605 | 5,678 | 2,608,700 | 1,419.50 |
| 2014-01-15 | 5,535 | 5,598 | 5,517 | 5,579 | 2,451,800 | 1,394.75 |
| 2014-01-14 | 5,500 | 5,535 | 5,440 | 5,466 | 3,063,700 | 1,366.50 |
| 2014-01-10 | 5,540 | 5,650 | 5,520 | 5,590 | 2,962,000 | 1,397.50 |
| 2014-01-09 | 5,510 | 5,570 | 5,490 | 5,530 | 1,930,500 | 1,382.50 |
| 2014-01-08 | 5,470 | 5,570 | 5,470 | 5,550 | 1,638,900 | 1,387.50 |
| 2014-01-07 | 5,450 | 5,530 | 5,390 | 5,460 | 3,187,700 | 1,365 |
| 2014-01-06 | 5,540 | 5,540 | 5,460 | 5,500 | 2,820,100 | 1,375 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
