7202 いすゞ自動車(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 | 1,479 | 1,496.5 | 1,469.5 | 1,481.5 | 2,940,200 | 1,481.50 |
| 2014-12-29 | 1,486 | 1,495.5 | 1,458 | 1,478 | 2,279,600 | 1,478 |
| 2014-12-26 | 1,453.5 | 1,483.5 | 1,453.5 | 1,480 | 1,663,300 | 1,480 |
| 2014-12-25 | 1,472.5 | 1,475 | 1,457.5 | 1,460 | 1,688,200 | 1,460 |
| 2014-12-24 | 1,487 | 1,495 | 1,469.5 | 1,473.5 | 2,641,600 | 1,473.50 |
| 2014-12-22 | 1,485.5 | 1,488.5 | 1,463.5 | 1,468 | 5,242,400 | 1,468 |
| 2014-12-19 | 1,442 | 1,459.5 | 1,421.5 | 1,446 | 6,443,800 | 1,446 |
| 2014-12-18 | 1,387.5 | 1,411.5 | 1,375 | 1,378 | 6,790,600 | 1,378 |
| 2014-12-17 | 1,353 | 1,379.5 | 1,330 | 1,333.5 | 6,820,900 | 1,333.50 |
| 2014-12-16 | 1,396 | 1,414 | 1,332 | 1,361 | 6,603,900 | 1,361 |
| 2014-12-15 | 1,437.5 | 1,441.5 | 1,410 | 1,416 | 3,605,400 | 1,416 |
| 2014-12-12 | 1,465.5 | 1,472.5 | 1,451.5 | 1,455 | 5,854,400 | 1,455 |
| 2014-12-11 | 1,455.5 | 1,481.5 | 1,450 | 1,473 | 3,690,000 | 1,473 |
| 2014-12-10 | 1,530 | 1,545 | 1,479 | 1,489 | 4,284,600 | 1,489 |
| 2014-12-09 | 1,548.5 | 1,561 | 1,541 | 1,545.5 | 2,476,600 | 1,545.50 |
| 2014-12-08 | 1,600 | 1,600 | 1,552 | 1,560 | 4,837,600 | 1,560 |
| 2014-12-05 | 1,529.5 | 1,599.5 | 1,526 | 1,595 | 5,466,200 | 1,595 |
| 2014-12-04 | 1,506 | 1,533.5 | 1,488 | 1,525 | 5,850,600 | 1,525 |
| 2014-12-03 | 1,560 | 1,568 | 1,519 | 1,525 | 4,420,700 | 1,525 |
| 2014-12-02 | 1,527 | 1,558 | 1,523 | 1,554.5 | 3,584,800 | 1,554.50 |
| 2014-12-01 | 1,541 | 1,563.5 | 1,517.5 | 1,528.5 | 4,381,200 | 1,528.50 |
| 2014-11-28 | 1,538.5 | 1,551.5 | 1,529.5 | 1,549 | 3,224,000 | 1,549 |
| 2014-11-27 | 1,538 | 1,541.5 | 1,516 | 1,527 | 3,002,300 | 1,527 |
| 2014-11-26 | 1,531 | 1,551.5 | 1,531 | 1,543.5 | 3,123,900 | 1,543.50 |
| 2014-11-25 | 1,536 | 1,539.5 | 1,526 | 1,530.5 | 3,127,600 | 1,530.50 |
| 2014-11-21 | 1,509 | 1,536 | 1,504.5 | 1,531 | 3,319,000 | 1,531 |
| 2014-11-20 | 1,526 | 1,532.5 | 1,510 | 1,521 | 2,585,700 | 1,521 |
| 2014-11-19 | 1,520 | 1,542.5 | 1,509.5 | 1,519.5 | 4,920,700 | 1,519.50 |
| 2014-11-18 | 1,490 | 1,502 | 1,488.5 | 1,498.5 | 3,522,400 | 1,498.50 |
| 2014-11-17 | 1,508 | 1,511.5 | 1,468.5 | 1,472 | 4,095,400 | 1,472 |
| 2014-11-14 | 1,536.5 | 1,536.5 | 1,519 | 1,532 | 2,902,500 | 1,532 |
| 2014-11-13 | 1,516 | 1,522 | 1,500.5 | 1,518 | 3,386,800 | 1,518 |
| 2014-11-12 | 1,514 | 1,537.5 | 1,494 | 1,495 | 4,186,600 | 1,495 |
| 2014-11-11 | 1,494 | 1,512.5 | 1,485 | 1,503.5 | 2,337,700 | 1,503.50 |
| 2014-11-10 | 1,481 | 1,498 | 1,472 | 1,491 | 2,713,700 | 1,491 |
| 2014-11-07 | 1,508 | 1,508.5 | 1,473.5 | 1,478 | 2,950,900 | 1,478 |
| 2014-11-06 | 1,506 | 1,513.5 | 1,472.5 | 1,484.5 | 5,082,200 | 1,484.50 |
| 2014-11-05 | 1,469 | 1,508.5 | 1,463 | 1,505 | 4,609,800 | 1,505 |
| 2014-11-04 | 1,533 | 1,540 | 1,465 | 1,471 | 7,363,800 | 1,471 |
| 2014-10-31 | 1,391 | 1,447.5 | 1,385 | 1,432 | 5,776,400 | 1,432 |
| 2014-10-30 | 1,377 | 1,384.5 | 1,347.5 | 1,375 | 6,027,900 | 1,375 |
| 2014-10-29 | 1,355 | 1,366 | 1,344.5 | 1,360 | 4,181,200 | 1,360 |
| 2014-10-28 | 1,335.5 | 1,339 | 1,315.5 | 1,328.5 | 2,252,100 | 1,328.50 |
| 2014-10-27 | 1,336.5 | 1,347.5 | 1,327.5 | 1,338 | 3,473,500 | 1,338 |
| 2014-10-24 | 1,352 | 1,357.5 | 1,329.5 | 1,335 | 3,126,300 | 1,335 |
| 2014-10-23 | 1,324.5 | 1,342 | 1,307 | 1,330 | 2,863,300 | 1,330 |
| 2014-10-22 | 1,328.5 | 1,334 | 1,300 | 1,322.5 | 5,636,800 | 1,322.50 |
| 2014-10-21 | 1,334 | 1,334.5 | 1,299.5 | 1,305.5 | 2,277,000 | 1,305.50 |
| 2014-10-20 | 1,326.5 | 1,336 | 1,312.5 | 1,332.5 | 4,164,500 | 1,332.50 |
| 2014-10-17 | 1,297 | 1,302 | 1,275.5 | 1,276.5 | 3,514,800 | 1,276.50 |
| 2014-10-16 | 1,283 | 1,310.5 | 1,266 | 1,298.5 | 4,469,000 | 1,298.50 |
| 2014-10-15 | 1,335 | 1,342 | 1,308 | 1,332.5 | 3,681,800 | 1,332.50 |
| 2014-10-14 | 1,310 | 1,359.5 | 1,285 | 1,330 | 9,102,900 | 1,330 |
| 2014-10-10 | 1,361 | 1,374.5 | 1,337.5 | 1,349 | 9,647,600 | 1,349 |
| 2014-10-09 | 1,429.5 | 1,434 | 1,402 | 1,405.5 | 3,410,200 | 1,405.50 |
| 2014-10-08 | 1,406 | 1,437 | 1,400 | 1,423 | 6,192,300 | 1,423 |
| 2014-10-07 | 1,472.5 | 1,488.5 | 1,460.5 | 1,466 | 3,301,600 | 1,466 |
| 2014-10-06 | 1,500.5 | 1,503.5 | 1,471 | 1,471 | 3,951,600 | 1,471 |
| 2014-10-03 | 1,467 | 1,484 | 1,452 | 1,470.5 | 3,598,200 | 1,470.50 |
| 2014-10-02 | 1,495 | 1,510 | 1,474.5 | 1,480 | 4,662,600 | 1,480 |
| 2014-10-01 | 1,545 | 1,556.5 | 1,535 | 1,535 | 2,963,400 | 1,535 |
| 2014-09-30 | 1,527 | 1,550 | 1,524 | 1,550 | 3,547,800 | 1,550 |
| 2014-09-29 | 1,549 | 1,589 | 1,543 | 1,546 | 4,083,500 | 1,546 |
| 2014-09-26 | 1,494.5 | 1,529.5 | 1,486.5 | 1,523.5 | 3,462,700 | 1,523.50 |
| 2014-09-25 | 749.9 | 764.5 | 749.2 | 764.3 | 8,588,000 | 1,528.60 |
| 2014-09-24 | 747 | 747.3 | 735.6 | 742.7 | 11,587,000 | 1,485.40 |
| 2014-09-22 | 750 | 760.5 | 749.3 | 755.2 | 11,101,000 | 1,510.40 |
| 2014-09-19 | 740.5 | 745.5 | 733.1 | 743.7 | 11,786,000 | 1,487.40 |
| 2014-09-18 | 741.3 | 747.6 | 733 | 737.8 | 8,867,000 | 1,475.60 |
| 2014-09-17 | 733 | 735.9 | 730.3 | 732.6 | 4,272,000 | 1,465.20 |
| 2014-09-16 | 743.2 | 743.2 | 729.4 | 733.5 | 6,135,000 | 1,467 |
| 2014-09-12 | 737.9 | 749.8 | 736.7 | 743.3 | 9,444,000 | 1,486.60 |
| 2014-09-11 | 738.5 | 741.5 | 734.1 | 738 | 5,019,000 | 1,476 |
| 2014-09-10 | 732.6 | 735.2 | 726.7 | 734.3 | 4,603,000 | 1,468.60 |
| 2014-09-09 | 746.4 | 747 | 735.1 | 735.7 | 4,910,000 | 1,471.40 |
| 2014-09-08 | 739.3 | 744 | 736.7 | 741.2 | 4,121,000 | 1,482.40 |
| 2014-09-05 | 741.6 | 743.7 | 735.1 | 736.4 | 3,348,000 | 1,472.80 |
| 2014-09-04 | 741.5 | 743.7 | 735.2 | 737.8 | 5,632,000 | 1,475.60 |
| 2014-09-03 | 738.8 | 750 | 734.5 | 740.2 | 7,027,000 | 1,480.40 |
| 2014-09-02 | 720 | 733.7 | 710.5 | 728.2 | 5,360,000 | 1,456.40 |
| 2014-09-01 | 722.6 | 726.4 | 720.1 | 722.4 | 3,456,000 | 1,444.80 |
| 2014-08-29 | 719.4 | 724.9 | 715.3 | 718.9 | 6,593,000 | 1,437.80 |
| 2014-08-28 | 714.5 | 723 | 707.6 | 721.3 | 5,098,000 | 1,442.60 |
| 2014-08-27 | 728.5 | 734.1 | 720.4 | 721.6 | 5,047,000 | 1,443.20 |
| 2014-08-26 | 728.7 | 733.6 | 725.6 | 728 | 4,735,000 | 1,456 |
| 2014-08-25 | 728.9 | 732.5 | 728.2 | 730.6 | 3,589,000 | 1,461.20 |
| 2014-08-22 | 732.9 | 734.7 | 725.3 | 727.4 | 4,296,000 | 1,454.80 |
| 2014-08-21 | 729.9 | 734.5 | 727.5 | 732 | 6,993,000 | 1,464 |
| 2014-08-20 | 729.9 | 730 | 718.1 | 725.3 | 9,046,000 | 1,450.60 |
| 2014-08-19 | 736 | 736 | 728.5 | 728.9 | 6,517,000 | 1,457.80 |
| 2014-08-18 | 735.3 | 736 | 729.3 | 733.7 | 3,932,000 | 1,467.40 |
| 2014-08-15 | 730 | 735.8 | 726.2 | 734.2 | 5,008,000 | 1,468.40 |
| 2014-08-14 | 730 | 738.8 | 725.2 | 736.7 | 6,913,000 | 1,473.40 |
| 2014-08-13 | 720 | 729.5 | 719.9 | 728.7 | 5,487,000 | 1,457.40 |
| 2014-08-12 | 721.6 | 723.3 | 715.7 | 722.2 | 4,106,000 | 1,444.40 |
| 2014-08-11 | 720.2 | 724.5 | 711.7 | 716.9 | 7,103,000 | 1,433.80 |
| 2014-08-08 | 723.5 | 724.1 | 703 | 708.8 | 10,421,000 | 1,417.60 |
| 2014-08-07 | 726.1 | 729.1 | 715.2 | 728.3 | 10,645,000 | 1,456.60 |
| 2014-08-06 | 724.9 | 730.1 | 711.9 | 718.1 | 11,284,000 | 1,436.20 |
| 2014-08-05 | 732 | 746.7 | 726.6 | 731.1 | 21,310,000 | 1,462.20 |
| 2014-08-04 | 706.3 | 716.8 | 699.7 | 708.7 | 8,149,000 | 1,417.40 |
| 2014-08-01 | 708 | 713 | 700 | 713 | 10,200,000 | 1,426 |
| 2014-07-31 | 742 | 749.3 | 719.4 | 723 | 16,866,000 | 1,446 |
| 2014-07-30 | 719.9 | 738 | 718 | 734.5 | 17,248,000 | 1,469 |
| 2014-07-29 | 711.7 | 718.2 | 709.8 | 712.6 | 7,123,000 | 1,425.20 |
| 2014-07-28 | 705 | 715 | 705 | 708.1 | 13,050,000 | 1,416.20 |
| 2014-07-25 | 694.9 | 695 | 682.8 | 689.1 | 4,853,000 | 1,378.20 |
| 2014-07-24 | 689.9 | 695.5 | 687.8 | 690.9 | 4,368,000 | 1,381.80 |
| 2014-07-23 | 689 | 693.9 | 682.6 | 687.3 | 5,989,000 | 1,374.60 |
| 2014-07-22 | 675 | 696 | 673 | 689.2 | 11,743,000 | 1,378.40 |
| 2014-07-18 | 667 | 672 | 662 | 672 | 7,781,000 | 1,344 |
| 2014-07-17 | 684 | 684 | 676 | 677 | 4,919,000 | 1,354 |
| 2014-07-16 | 679 | 686 | 679 | 683 | 4,912,000 | 1,366 |
| 2014-07-15 | 684 | 685 | 677 | 679 | 4,620,000 | 1,358 |
| 2014-07-14 | 675 | 684 | 673 | 679 | 5,367,000 | 1,358 |
| 2014-07-11 | 672 | 675 | 669 | 675 | 5,740,000 | 1,350 |
| 2014-07-10 | 688 | 689 | 676 | 678 | 6,684,000 | 1,356 |
| 2014-07-09 | 668 | 684 | 668 | 680 | 9,952,000 | 1,360 |
| 2014-07-08 | 682 | 691 | 677 | 686 | 9,965,000 | 1,372 |
| 2014-07-07 | 694 | 702 | 691 | 692 | 7,150,000 | 1,384 |
| 2014-07-04 | 686 | 692 | 683 | 692 | 7,938,000 | 1,384 |
| 2014-07-03 | 686 | 688 | 675 | 677 | 9,575,000 | 1,354 |
| 2014-07-02 | 688 | 689 | 682 | 684 | 7,593,000 | 1,368 |
| 2014-07-01 | 680 | 691 | 678 | 688 | 14,690,000 | 1,376 |
| 2014-06-30 | 662 | 670 | 657 | 670 | 8,084,000 | 1,340 |
| 2014-06-27 | 679 | 680 | 662 | 671 | 12,681,000 | 1,342 |
| 2014-06-26 | 681 | 687 | 675 | 681 | 10,868,000 | 1,362 |
| 2014-06-25 | 687 | 695 | 685 | 687 | 11,079,000 | 1,374 |
| 2014-06-24 | 693 | 704 | 687 | 697 | 19,161,000 | 1,394 |
| 2014-06-23 | 692 | 694 | 679 | 686 | 15,200,000 | 1,372 |
| 2014-06-20 | 683 | 698 | 683 | 695 | 29,339,000 | 1,390 |
| 2014-06-19 | 655 | 672 | 655 | 671 | 16,752,000 | 1,342 |
| 2014-06-18 | 642 | 651 | 641 | 650 | 8,027,000 | 1,300 |
| 2014-06-17 | 645 | 648 | 640 | 644 | 6,458,000 | 1,288 |
| 2014-06-16 | 644 | 645 | 637 | 642 | 5,982,000 | 1,284 |
| 2014-06-13 | 640 | 644 | 635 | 643 | 9,627,000 | 1,286 |
| 2014-06-12 | 638 | 648 | 636 | 645 | 6,849,000 | 1,290 |
| 2014-06-11 | 638 | 645 | 638 | 644 | 8,717,000 | 1,288 |
| 2014-06-10 | 651 | 657 | 641 | 643 | 10,082,000 | 1,286 |
| 2014-06-09 | 639 | 655 | 639 | 651 | 13,805,000 | 1,302 |
| 2014-06-06 | 638 | 639 | 630 | 636 | 5,600,000 | 1,272 |
| 2014-06-05 | 629 | 638 | 629 | 633 | 7,474,000 | 1,266 |
| 2014-06-04 | 630 | 634 | 624 | 630 | 6,573,000 | 1,260 |
| 2014-06-03 | 632 | 636 | 629 | 630 | 6,671,000 | 1,260 |
| 2014-06-02 | 622 | 628 | 618 | 626 | 9,644,000 | 1,252 |
| 2014-05-30 | 622 | 624 | 616 | 621 | 8,384,000 | 1,242 |
| 2014-05-29 | 613 | 627 | 612 | 622 | 10,816,000 | 1,244 |
| 2014-05-28 | 615 | 623 | 613 | 620 | 11,219,000 | 1,240 |
| 2014-05-27 | 605 | 621 | 602 | 610 | 11,550,000 | 1,220 |
| 2014-05-26 | 610 | 613 | 600 | 604 | 8,650,000 | 1,208 |
| 2014-05-23 | 599 | 607 | 597 | 602 | 10,429,000 | 1,204 |
| 2014-05-22 | 595 | 605 | 595 | 600 | 9,486,000 | 1,200 |
| 2014-05-21 | 590 | 594 | 581 | 594 | 9,071,000 | 1,188 |
| 2014-05-20 | 603 | 606 | 593 | 595 | 9,762,000 | 1,190 |
| 2014-05-19 | 596 | 607 | 596 | 600 | 9,791,000 | 1,200 |
| 2014-05-16 | 592 | 603 | 591 | 602 | 8,452,000 | 1,204 |
| 2014-05-15 | 590 | 605 | 589 | 602 | 9,129,000 | 1,204 |
| 2014-05-14 | 605 | 608 | 594 | 600 | 11,517,000 | 1,200 |
| 2014-05-13 | 588 | 615 | 585 | 609 | 23,186,000 | 1,218 |
| 2014-05-12 | 579 | 582 | 562 | 565 | 6,943,000 | 1,130 |
| 2014-05-09 | 571 | 580 | 570 | 578 | 4,450,000 | 1,156 |
| 2014-05-08 | 576 | 577 | 571 | 573 | 6,089,000 | 1,146 |
| 2014-05-07 | 588 | 591 | 574 | 575 | 8,008,000 | 1,150 |
| 2014-05-02 | 593 | 594 | 589 | 593 | 4,394,000 | 1,186 |
| 2014-05-01 | 596 | 598 | 589 | 596 | 6,010,000 | 1,192 |
| 2014-04-30 | 604 | 607 | 592 | 593 | 5,738,000 | 1,186 |
| 2014-04-28 | 594 | 604 | 594 | 601 | 4,955,000 | 1,202 |
| 2014-04-25 | 602 | 611 | 593 | 605 | 10,287,000 | 1,210 |
| 2014-04-24 | 606 | 608 | 599 | 600 | 6,429,000 | 1,200 |
| 2014-04-23 | 615 | 617 | 599 | 605 | 11,070,000 | 1,210 |
| 2014-04-22 | 610 | 618 | 609 | 610 | 7,518,000 | 1,220 |
| 2014-04-21 | 612 | 615 | 607 | 610 | 8,183,000 | 1,220 |
| 2014-04-18 | 612 | 614 | 608 | 613 | 6,549,000 | 1,226 |
| 2014-04-17 | 609 | 614 | 603 | 608 | 9,863,000 | 1,216 |
| 2014-04-16 | 587 | 609 | 587 | 607 | 13,156,000 | 1,214 |
| 2014-04-15 | 581 | 585 | 573 | 580 | 12,817,000 | 1,160 |
| 2014-04-14 | 581 | 596 | 578 | 587 | 9,857,000 | 1,174 |
| 2014-04-11 | 572 | 590 | 568 | 585 | 14,986,000 | 1,170 |
| 2014-04-10 | 588 | 590 | 576 | 578 | 9,305,000 | 1,156 |
| 2014-04-09 | 579 | 582 | 573 | 580 | 11,714,000 | 1,160 |
| 2014-04-08 | 595 | 600 | 587 | 588 | 8,169,000 | 1,176 |
| 2014-04-07 | 609 | 610 | 598 | 598 | 10,072,000 | 1,196 |
| 2014-04-04 | 611 | 622 | 610 | 619 | 11,799,000 | 1,238 |
| 2014-04-03 | 606 | 611 | 601 | 609 | 12,059,000 | 1,218 |
| 2014-04-02 | 605 | 614 | 601 | 606 | 9,612,000 | 1,212 |
| 2014-04-01 | 603 | 605 | 590 | 595 | 10,079,000 | 1,190 |
| 2014-03-31 | 581 | 596 | 581 | 593 | 14,870,000 | 1,186 |
| 2014-03-28 | 586 | 587 | 570 | 574 | 17,023,000 | 1,148 |
| 2014-03-27 | 590 | 591 | 581 | 584 | 19,022,000 | 1,168 |
| 2014-03-26 | 595 | 613 | 595 | 609 | 11,324,000 | 1,218 |
| 2014-03-25 | 579 | 595 | 571 | 587 | 14,100,000 | 1,174 |
| 2014-03-24 | 589 | 602 | 584 | 586 | 14,024,000 | 1,172 |
| 2014-03-20 | 604 | 608 | 588 | 592 | 8,094,000 | 1,184 |
| 2014-03-19 | 613 | 615 | 598 | 603 | 7,347,000 | 1,206 |
| 2014-03-18 | 611 | 615 | 608 | 610 | 7,318,000 | 1,220 |
| 2014-03-17 | 602 | 608 | 597 | 600 | 6,665,000 | 1,200 |
| 2014-03-14 | 608 | 610 | 601 | 605 | 11,961,000 | 1,210 |
| 2014-03-13 | 618 | 629 | 617 | 619 | 5,506,000 | 1,238 |
| 2014-03-12 | 627 | 629 | 620 | 621 | 9,765,000 | 1,242 |
| 2014-03-11 | 627 | 642 | 626 | 636 | 9,309,000 | 1,272 |
| 2014-03-10 | 634 | 634 | 621 | 624 | 9,370,000 | 1,248 |
| 2014-03-07 | 624 | 630 | 623 | 628 | 8,466,000 | 1,256 |
| 2014-03-06 | 610 | 623 | 606 | 618 | 9,784,000 | 1,236 |
| 2014-03-05 | 611 | 614 | 603 | 604 | 5,237,000 | 1,208 |
| 2014-03-04 | 600 | 608 | 598 | 603 | 7,742,000 | 1,206 |
| 2014-03-03 | 608 | 610 | 596 | 607 | 8,310,000 | 1,214 |
| 2014-02-28 | 618 | 621 | 612 | 619 | 7,783,000 | 1,238 |
| 2014-02-27 | 623 | 625 | 613 | 620 | 9,117,000 | 1,240 |
| 2014-02-26 | 632 | 635 | 629 | 630 | 6,319,000 | 1,260 |
| 2014-02-25 | 633 | 635 | 630 | 633 | 5,009,000 | 1,266 |
| 2014-02-24 | 630 | 637 | 621 | 629 | 8,060,000 | 1,258 |
| 2014-02-21 | 628 | 634 | 626 | 631 | 6,332,000 | 1,262 |
| 2014-02-20 | 627 | 629 | 619 | 622 | 7,104,000 | 1,244 |
| 2014-02-19 | 637 | 637 | 629 | 636 | 8,398,000 | 1,272 |
| 2014-02-18 | 635 | 642 | 627 | 641 | 10,667,000 | 1,282 |
| 2014-02-17 | 622 | 632 | 612 | 630 | 8,767,000 | 1,260 |
| 2014-02-14 | 628 | 635 | 608 | 618 | 12,415,000 | 1,236 |
| 2014-02-13 | 639 | 640 | 630 | 633 | 9,306,000 | 1,266 |
| 2014-02-12 | 643 | 648 | 635 | 639 | 11,148,000 | 1,278 |
| 2014-02-10 | 625 | 644 | 623 | 638 | 21,497,000 | 1,276 |
| 2014-02-07 | 598 | 610 | 595 | 609 | 10,671,000 | 1,218 |
| 2014-02-06 | 589 | 600 | 583 | 593 | 9,780,000 | 1,186 |
| 2014-02-05 | 583 | 588 | 572 | 584 | 11,778,000 | 1,168 |
| 2014-02-04 | 585 | 588 | 573 | 573 | 14,882,000 | 1,146 |
| 2014-02-03 | 616 | 621 | 605 | 605 | 8,560,000 | 1,210 |
| 2014-01-31 | 620 | 624 | 617 | 619 | 16,292,000 | 1,238 |
| 2014-01-30 | 617 | 621 | 608 | 612 | 12,064,000 | 1,224 |
| 2014-01-29 | 619 | 635 | 618 | 633 | 10,806,000 | 1,266 |
| 2014-01-28 | 609 | 624 | 608 | 609 | 9,370,000 | 1,218 |
| 2014-01-27 | 612 | 617 | 604 | 607 | 12,880,000 | 1,214 |
| 2014-01-24 | 628 | 632 | 620 | 624 | 9,077,000 | 1,248 |
| 2014-01-23 | 647 | 648 | 636 | 636 | 8,879,000 | 1,272 |
| 2014-01-22 | 650 | 651 | 636 | 641 | 11,361,000 | 1,282 |
| 2014-01-21 | 654 | 662 | 650 | 650 | 10,014,000 | 1,300 |
| 2014-01-20 | 655 | 655 | 648 | 655 | 9,131,000 | 1,310 |
| 2014-01-17 | 652 | 659 | 650 | 653 | 6,765,000 | 1,306 |
| 2014-01-16 | 657 | 662 | 652 | 652 | 9,893,000 | 1,304 |
| 2014-01-15 | 644 | 656 | 639 | 653 | 16,189,000 | 1,306 |
| 2014-01-14 | 629 | 636 | 628 | 634 | 12,012,000 | 1,268 |
| 2014-01-10 | 641 | 642 | 630 | 641 | 12,895,000 | 1,282 |
| 2014-01-09 | 650 | 650 | 638 | 641 | 11,781,000 | 1,282 |
| 2014-01-08 | 651 | 655 | 645 | 653 | 11,255,000 | 1,306 |
| 2014-01-07 | 657 | 658 | 642 | 645 | 8,804,000 | 1,290 |
| 2014-01-06 | 651 | 655 | 643 | 651 | 12,930,000 | 1,302 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
