7211 三菱自動車(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 | 1,113 | 1,121 | 1,108 | 1,110 | 2,888,100 | 1,110 |
| 2014-12-29 | 1,116 | 1,119 | 1,094 | 1,111 | 2,839,500 | 1,111 |
| 2014-12-26 | 1,111 | 1,123 | 1,107 | 1,115 | 2,095,500 | 1,115 |
| 2014-12-25 | 1,119 | 1,121 | 1,100 | 1,107 | 3,455,500 | 1,107 |
| 2014-12-24 | 1,140 | 1,143 | 1,120 | 1,123 | 3,875,000 | 1,123 |
| 2014-12-22 | 1,138 | 1,144 | 1,117 | 1,124 | 5,613,800 | 1,124 |
| 2014-12-19 | 1,098 | 1,140 | 1,092 | 1,133 | 10,498,900 | 1,133 |
| 2014-12-18 | 1,100 | 1,101 | 1,066 | 1,068 | 8,156,100 | 1,068 |
| 2014-12-17 | 1,068 | 1,074 | 1,057 | 1,064 | 7,659,200 | 1,064 |
| 2014-12-16 | 1,100 | 1,105 | 1,076 | 1,081 | 7,167,000 | 1,081 |
| 2014-12-15 | 1,150 | 1,151 | 1,112 | 1,116 | 5,667,800 | 1,116 |
| 2014-12-12 | 1,177 | 1,186 | 1,163 | 1,163 | 6,148,700 | 1,163 |
| 2014-12-11 | 1,170 | 1,195 | 1,157 | 1,185 | 4,904,600 | 1,185 |
| 2014-12-10 | 1,214 | 1,219 | 1,181 | 1,189 | 5,882,800 | 1,189 |
| 2014-12-09 | 1,240 | 1,243 | 1,228 | 1,232 | 3,008,400 | 1,232 |
| 2014-12-08 | 1,250 | 1,254 | 1,242 | 1,246 | 3,586,600 | 1,246 |
| 2014-12-05 | 1,236 | 1,245 | 1,232 | 1,245 | 3,439,300 | 1,245 |
| 2014-12-04 | 1,240 | 1,240 | 1,225 | 1,233 | 2,682,900 | 1,233 |
| 2014-12-03 | 1,247 | 1,248 | 1,225 | 1,229 | 4,687,100 | 1,229 |
| 2014-12-02 | 1,230 | 1,244 | 1,228 | 1,242 | 2,882,200 | 1,242 |
| 2014-12-01 | 1,225 | 1,248 | 1,225 | 1,236 | 5,067,600 | 1,236 |
| 2014-11-28 | 1,221 | 1,234 | 1,216 | 1,220 | 4,741,000 | 1,220 |
| 2014-11-27 | 1,236 | 1,242 | 1,218 | 1,218 | 3,692,500 | 1,218 |
| 2014-11-26 | 1,230 | 1,246 | 1,228 | 1,241 | 4,714,600 | 1,241 |
| 2014-11-25 | 1,233 | 1,236 | 1,222 | 1,231 | 4,395,800 | 1,231 |
| 2014-11-21 | 1,245 | 1,248 | 1,215 | 1,227 | 5,167,300 | 1,227 |
| 2014-11-20 | 1,229 | 1,244 | 1,224 | 1,241 | 5,951,900 | 1,241 |
| 2014-11-19 | 1,215 | 1,233 | 1,210 | 1,213 | 3,541,800 | 1,213 |
| 2014-11-18 | 1,196 | 1,213 | 1,195 | 1,210 | 3,810,200 | 1,210 |
| 2014-11-17 | 1,216 | 1,218 | 1,181 | 1,185 | 4,850,100 | 1,185 |
| 2014-11-14 | 1,231 | 1,232 | 1,218 | 1,224 | 4,264,400 | 1,224 |
| 2014-11-13 | 1,212 | 1,223 | 1,207 | 1,217 | 4,785,500 | 1,217 |
| 2014-11-12 | 1,220 | 1,232 | 1,206 | 1,207 | 6,008,600 | 1,207 |
| 2014-11-11 | 1,212 | 1,227 | 1,196 | 1,210 | 6,117,700 | 1,210 |
| 2014-11-10 | 1,190 | 1,216 | 1,187 | 1,201 | 5,109,000 | 1,201 |
| 2014-11-07 | 1,200 | 1,203 | 1,186 | 1,191 | 5,798,200 | 1,191 |
| 2014-11-06 | 1,174 | 1,205 | 1,173 | 1,179 | 8,925,300 | 1,179 |
| 2014-11-05 | 1,156 | 1,170 | 1,147 | 1,169 | 5,112,300 | 1,169 |
| 2014-11-04 | 1,190 | 1,190 | 1,153 | 1,156 | 7,839,700 | 1,156 |
| 2014-10-31 | 1,105 | 1,140 | 1,096 | 1,133 | 8,572,600 | 1,133 |
| 2014-10-30 | 1,088 | 1,106 | 1,073 | 1,105 | 12,035,300 | 1,105 |
| 2014-10-29 | 1,121 | 1,150 | 1,119 | 1,148 | 5,604,000 | 1,148 |
| 2014-10-28 | 1,118 | 1,128 | 1,100 | 1,110 | 4,878,900 | 1,110 |
| 2014-10-27 | 1,146 | 1,146 | 1,118 | 1,127 | 3,927,100 | 1,127 |
| 2014-10-24 | 1,146 | 1,149 | 1,131 | 1,140 | 4,271,300 | 1,140 |
| 2014-10-23 | 1,131 | 1,140 | 1,123 | 1,130 | 7,739,700 | 1,130 |
| 2014-10-22 | 1,155 | 1,163 | 1,139 | 1,160 | 5,166,000 | 1,160 |
| 2014-10-21 | 1,158 | 1,164 | 1,123 | 1,126 | 5,188,000 | 1,126 |
| 2014-10-20 | 1,138 | 1,165 | 1,137 | 1,160 | 4,969,000 | 1,160 |
| 2014-10-17 | 1,120 | 1,126 | 1,098 | 1,105 | 6,144,600 | 1,105 |
| 2014-10-16 | 1,123 | 1,133 | 1,116 | 1,122 | 6,279,300 | 1,122 |
| 2014-10-15 | 1,162 | 1,163 | 1,143 | 1,157 | 3,258,700 | 1,157 |
| 2014-10-14 | 1,145 | 1,164 | 1,141 | 1,152 | 6,063,100 | 1,152 |
| 2014-10-10 | 1,166 | 1,182 | 1,156 | 1,177 | 7,633,600 | 1,177 |
| 2014-10-09 | 1,233 | 1,234 | 1,199 | 1,202 | 5,015,500 | 1,202 |
| 2014-10-08 | 1,234 | 1,236 | 1,219 | 1,226 | 4,381,400 | 1,226 |
| 2014-10-07 | 1,273 | 1,277 | 1,251 | 1,256 | 4,685,600 | 1,256 |
| 2014-10-06 | 1,265 | 1,287 | 1,261 | 1,275 | 5,559,800 | 1,275 |
| 2014-10-03 | 1,240 | 1,262 | 1,229 | 1,246 | 7,490,000 | 1,246 |
| 2014-10-02 | 1,260 | 1,268 | 1,242 | 1,246 | 10,464,800 | 1,246 |
| 2014-10-01 | 1,310 | 1,314 | 1,285 | 1,287 | 8,927,400 | 1,287 |
| 2014-09-30 | 1,336 | 1,338 | 1,311 | 1,331 | 6,055,800 | 1,331 |
| 2014-09-29 | 1,352 | 1,353 | 1,332 | 1,343 | 5,776,400 | 1,343 |
| 2014-09-26 | 1,315 | 1,333 | 1,312 | 1,326 | 4,626,900 | 1,326 |
| 2014-09-25 | 1,304 | 1,349 | 1,304 | 1,345 | 10,210,700 | 1,345 |
| 2014-09-24 | 1,282 | 1,309 | 1,282 | 1,292 | 6,357,400 | 1,292 |
| 2014-09-22 | 1,271 | 1,320 | 1,268 | 1,310 | 12,739,200 | 1,310 |
| 2014-09-19 | 1,248 | 1,263 | 1,246 | 1,259 | 8,071,400 | 1,259 |
| 2014-09-18 | 1,235 | 1,243 | 1,234 | 1,238 | 7,090,700 | 1,238 |
| 2014-09-17 | 1,229 | 1,230 | 1,218 | 1,225 | 3,817,500 | 1,225 |
| 2014-09-16 | 1,229 | 1,230 | 1,215 | 1,218 | 3,914,300 | 1,218 |
| 2014-09-12 | 1,233 | 1,238 | 1,223 | 1,230 | 5,803,300 | 1,230 |
| 2014-09-11 | 1,226 | 1,239 | 1,223 | 1,228 | 4,521,100 | 1,228 |
| 2014-09-10 | 1,209 | 1,220 | 1,208 | 1,217 | 3,116,500 | 1,217 |
| 2014-09-09 | 1,225 | 1,240 | 1,216 | 1,220 | 5,038,800 | 1,220 |
| 2014-09-08 | 1,194 | 1,220 | 1,194 | 1,219 | 6,655,600 | 1,219 |
| 2014-09-05 | 1,194 | 1,198 | 1,190 | 1,192 | 3,477,800 | 1,192 |
| 2014-09-04 | 1,193 | 1,198 | 1,185 | 1,189 | 3,536,200 | 1,189 |
| 2014-09-03 | 1,200 | 1,204 | 1,190 | 1,197 | 4,966,500 | 1,197 |
| 2014-09-02 | 1,185 | 1,196 | 1,174 | 1,189 | 4,112,100 | 1,189 |
| 2014-09-01 | 1,187 | 1,195 | 1,182 | 1,184 | 2,217,900 | 1,184 |
| 2014-08-29 | 1,191 | 1,197 | 1,182 | 1,183 | 3,813,100 | 1,183 |
| 2014-08-28 | 1,199 | 1,199 | 1,186 | 1,197 | 4,002,000 | 1,197 |
| 2014-08-27 | 1,190 | 1,204 | 1,189 | 1,198 | 8,889,900 | 1,198 |
| 2014-08-26 | 1,182 | 1,190 | 1,173 | 1,184 | 4,054,600 | 1,184 |
| 2014-08-25 | 1,180 | 1,196 | 1,173 | 1,184 | 7,032,100 | 1,184 |
| 2014-08-22 | 1,168 | 1,175 | 1,160 | 1,167 | 6,944,000 | 1,167 |
| 2014-08-21 | 1,145 | 1,159 | 1,144 | 1,148 | 3,766,100 | 1,148 |
| 2014-08-20 | 1,141 | 1,145 | 1,135 | 1,140 | 1,888,100 | 1,140 |
| 2014-08-19 | 1,139 | 1,146 | 1,139 | 1,142 | 2,355,700 | 1,142 |
| 2014-08-18 | 1,145 | 1,149 | 1,135 | 1,138 | 1,634,100 | 1,138 |
| 2014-08-15 | 1,137 | 1,149 | 1,134 | 1,143 | 2,765,400 | 1,143 |
| 2014-08-14 | 1,134 | 1,143 | 1,129 | 1,141 | 3,287,900 | 1,141 |
| 2014-08-13 | 1,126 | 1,131 | 1,120 | 1,128 | 2,626,000 | 1,128 |
| 2014-08-12 | 1,122 | 1,131 | 1,118 | 1,124 | 2,084,700 | 1,124 |
| 2014-08-11 | 1,120 | 1,124 | 1,111 | 1,120 | 2,325,500 | 1,120 |
| 2014-08-08 | 1,125 | 1,127 | 1,098 | 1,103 | 5,057,600 | 1,103 |
| 2014-08-07 | 1,129 | 1,132 | 1,115 | 1,130 | 5,627,800 | 1,130 |
| 2014-08-06 | 1,137 | 1,143 | 1,123 | 1,130 | 4,378,400 | 1,130 |
| 2014-08-05 | 1,160 | 1,163 | 1,137 | 1,139 | 3,534,900 | 1,139 |
| 2014-08-04 | 1,162 | 1,164 | 1,145 | 1,158 | 5,596,100 | 1,158 |
| 2014-08-01 | 1,168 | 1,172 | 1,158 | 1,164 | 7,800,000 | 1,164 |
| 2014-07-31 | 1,170 | 1,200 | 1,169 | 1,185 | 12,695,400 | 1,185 |
| 2014-07-30 | 1,146 | 1,158 | 1,145 | 1,155 | 4,059,200 | 1,155 |
| 2014-07-29 | 1,154 | 1,158 | 1,149 | 1,158 | 3,458,000 | 1,158 |
| 2014-07-28 | 1,146 | 1,155 | 1,145 | 1,154 | 3,703,100 | 1,154 |
| 2014-07-25 | 1,137 | 1,148 | 1,135 | 1,146 | 3,991,600 | 1,146 |
| 2014-07-24 | 1,123 | 1,136 | 1,123 | 1,129 | 2,134,500 | 1,129 |
| 2014-07-23 | 1,130 | 1,133 | 1,122 | 1,125 | 1,758,100 | 1,125 |
| 2014-07-22 | 1,133 | 1,139 | 1,129 | 1,130 | 3,044,100 | 1,130 |
| 2014-07-18 | 1,118 | 1,126 | 1,112 | 1,120 | 3,993,400 | 1,120 |
| 2014-07-17 | 1,149 | 1,149 | 1,139 | 1,142 | 2,640,700 | 1,142 |
| 2014-07-16 | 1,148 | 1,152 | 1,145 | 1,149 | 3,742,500 | 1,149 |
| 2014-07-15 | 1,149 | 1,155 | 1,143 | 1,146 | 4,479,600 | 1,146 |
| 2014-07-14 | 1,128 | 1,145 | 1,127 | 1,140 | 5,456,300 | 1,140 |
| 2014-07-11 | 1,106 | 1,127 | 1,106 | 1,127 | 5,208,800 | 1,127 |
| 2014-07-10 | 1,114 | 1,117 | 1,102 | 1,104 | 3,475,900 | 1,104 |
| 2014-07-09 | 1,108 | 1,115 | 1,100 | 1,112 | 4,242,300 | 1,112 |
| 2014-07-08 | 1,134 | 1,134 | 1,122 | 1,126 | 3,381,300 | 1,126 |
| 2014-07-07 | 1,149 | 1,158 | 1,138 | 1,143 | 4,435,000 | 1,143 |
| 2014-07-04 | 1,130 | 1,154 | 1,128 | 1,150 | 9,749,300 | 1,150 |
| 2014-07-03 | 1,126 | 1,128 | 1,120 | 1,128 | 2,629,100 | 1,128 |
| 2014-07-02 | 1,129 | 1,134 | 1,125 | 1,127 | 3,479,900 | 1,127 |
| 2014-07-01 | 1,118 | 1,130 | 1,116 | 1,129 | 4,657,400 | 1,129 |
| 2014-06-30 | 1,123 | 1,126 | 1,111 | 1,118 | 3,895,900 | 1,118 |
| 2014-06-27 | 1,126 | 1,133 | 1,113 | 1,121 | 4,475,500 | 1,121 |
| 2014-06-26 | 1,132 | 1,134 | 1,120 | 1,125 | 3,342,400 | 1,125 |
| 2014-06-25 | 1,117 | 1,137 | 1,114 | 1,130 | 7,338,800 | 1,130 |
| 2014-06-24 | 1,112 | 1,120 | 1,103 | 1,119 | 3,478,200 | 1,119 |
| 2014-06-23 | 1,114 | 1,118 | 1,108 | 1,116 | 3,746,300 | 1,116 |
| 2014-06-20 | 1,114 | 1,119 | 1,091 | 1,106 | 9,067,500 | 1,106 |
| 2014-06-19 | 1,104 | 1,118 | 1,104 | 1,116 | 4,736,800 | 1,116 |
| 2014-06-18 | 1,100 | 1,107 | 1,096 | 1,105 | 2,813,700 | 1,105 |
| 2014-06-17 | 1,088 | 1,099 | 1,087 | 1,097 | 2,873,900 | 1,097 |
| 2014-06-16 | 1,087 | 1,090 | 1,076 | 1,084 | 3,041,400 | 1,084 |
| 2014-06-13 | 1,078 | 1,093 | 1,077 | 1,092 | 4,970,500 | 1,092 |
| 2014-06-12 | 1,088 | 1,097 | 1,082 | 1,094 | 3,123,900 | 1,094 |
| 2014-06-11 | 1,084 | 1,098 | 1,083 | 1,098 | 2,666,100 | 1,098 |
| 2014-06-10 | 1,107 | 1,108 | 1,078 | 1,083 | 3,986,800 | 1,083 |
| 2014-06-09 | 1,105 | 1,120 | 1,102 | 1,104 | 4,739,400 | 1,104 |
| 2014-06-06 | 1,092 | 1,102 | 1,090 | 1,099 | 3,696,600 | 1,099 |
| 2014-06-05 | 1,077 | 1,103 | 1,075 | 1,091 | 4,788,900 | 1,091 |
| 2014-06-04 | 1,070 | 1,082 | 1,069 | 1,080 | 3,461,100 | 1,080 |
| 2014-06-03 | 1,070 | 1,080 | 1,066 | 1,069 | 4,210,200 | 1,069 |
| 2014-06-02 | 1,042 | 1,063 | 1,042 | 1,059 | 3,826,500 | 1,059 |
| 2014-05-30 | 1,031 | 1,038 | 1,027 | 1,036 | 4,701,500 | 1,036 |
| 2014-05-29 | 1,021 | 1,034 | 1,019 | 1,029 | 4,028,000 | 1,029 |
| 2014-05-28 | 1,027 | 1,032 | 1,021 | 1,023 | 3,981,500 | 1,023 |
| 2014-05-27 | 1,034 | 1,043 | 1,025 | 1,025 | 4,231,000 | 1,025 |
| 2014-05-26 | 1,042 | 1,045 | 1,027 | 1,030 | 3,828,000 | 1,030 |
| 2014-05-23 | 1,038 | 1,051 | 1,029 | 1,031 | 5,365,000 | 1,031 |
| 2014-05-22 | 1,023 | 1,052 | 1,022 | 1,043 | 5,726,000 | 1,043 |
| 2014-05-21 | 1,018 | 1,021 | 1,002 | 1,011 | 6,543,500 | 1,011 |
| 2014-05-20 | 1,039 | 1,042 | 1,021 | 1,023 | 4,363,100 | 1,023 |
| 2014-05-19 | 1,051 | 1,053 | 1,033 | 1,037 | 3,644,300 | 1,037 |
| 2014-05-16 | 1,061 | 1,063 | 1,040 | 1,048 | 4,093,000 | 1,048 |
| 2014-05-15 | 1,065 | 1,080 | 1,060 | 1,076 | 2,328,800 | 1,076 |
| 2014-05-14 | 1,070 | 1,078 | 1,067 | 1,078 | 2,237,600 | 1,078 |
| 2014-05-13 | 1,067 | 1,079 | 1,062 | 1,077 | 3,190,200 | 1,077 |
| 2014-05-12 | 1,054 | 1,058 | 1,043 | 1,046 | 3,144,700 | 1,046 |
| 2014-05-09 | 1,062 | 1,069 | 1,053 | 1,059 | 3,271,000 | 1,059 |
| 2014-05-08 | 1,072 | 1,074 | 1,058 | 1,058 | 3,786,400 | 1,058 |
| 2014-05-07 | 1,100 | 1,102 | 1,068 | 1,072 | 4,182,400 | 1,072 |
| 2014-05-02 | 1,109 | 1,110 | 1,097 | 1,106 | 2,284,500 | 1,106 |
| 2014-05-01 | 1,097 | 1,118 | 1,097 | 1,107 | 4,663,200 | 1,107 |
| 2014-04-30 | 1,104 | 1,115 | 1,096 | 1,106 | 7,915,200 | 1,106 |
| 2014-04-28 | 1,057 | 1,097 | 1,053 | 1,096 | 11,188,500 | 1,096 |
| 2014-04-25 | 1,075 | 1,100 | 1,055 | 1,074 | 7,961,400 | 1,074 |
| 2014-04-24 | 1,111 | 1,112 | 1,086 | 1,092 | 3,748,400 | 1,092 |
| 2014-04-23 | 1,091 | 1,117 | 1,088 | 1,111 | 5,854,900 | 1,111 |
| 2014-04-22 | 1,080 | 1,094 | 1,075 | 1,079 | 3,945,900 | 1,079 |
| 2014-04-21 | 1,070 | 1,096 | 1,068 | 1,079 | 4,176,500 | 1,079 |
| 2014-04-18 | 1,059 | 1,061 | 1,049 | 1,055 | 1,977,900 | 1,055 |
| 2014-04-17 | 1,059 | 1,069 | 1,053 | 1,055 | 3,162,200 | 1,055 |
| 2014-04-16 | 1,045 | 1,058 | 1,043 | 1,057 | 3,101,800 | 1,057 |
| 2014-04-15 | 1,042 | 1,044 | 1,031 | 1,034 | 2,777,900 | 1,034 |
| 2014-04-14 | 1,037 | 1,059 | 1,032 | 1,036 | 3,528,100 | 1,036 |
| 2014-04-11 | 1,028 | 1,055 | 1,026 | 1,041 | 5,303,400 | 1,041 |
| 2014-04-10 | 1,080 | 1,084 | 1,043 | 1,047 | 4,422,500 | 1,047 |
| 2014-04-09 | 1,069 | 1,072 | 1,053 | 1,060 | 5,236,800 | 1,060 |
| 2014-04-08 | 1,105 | 1,108 | 1,089 | 1,091 | 3,349,200 | 1,091 |
| 2014-04-07 | 1,112 | 1,118 | 1,101 | 1,110 | 2,532,600 | 1,110 |
| 2014-04-04 | 1,129 | 1,130 | 1,120 | 1,123 | 2,909,900 | 1,123 |
| 2014-04-03 | 1,138 | 1,140 | 1,126 | 1,127 | 3,917,600 | 1,127 |
| 2014-04-02 | 1,091 | 1,145 | 1,091 | 1,135 | 12,009,400 | 1,135 |
| 2014-04-01 | 1,088 | 1,089 | 1,069 | 1,083 | 3,241,400 | 1,083 |
| 2014-03-31 | 1,070 | 1,084 | 1,067 | 1,080 | 4,219,600 | 1,080 |
| 2014-03-28 | 1,042 | 1,057 | 1,038 | 1,057 | 2,685,000 | 1,057 |
| 2014-03-27 | 1,038 | 1,048 | 1,027 | 1,044 | 4,843,600 | 1,044 |
| 2014-03-26 | 1,074 | 1,079 | 1,056 | 1,061 | 5,738,000 | 1,061 |
| 2014-03-25 | 1,060 | 1,069 | 1,050 | 1,055 | 6,752,400 | 1,055 |
| 2014-03-24 | 1,020 | 1,056 | 1,018 | 1,051 | 6,003,600 | 1,051 |
| 2014-03-20 | 1,046 | 1,053 | 1,015 | 1,020 | 5,507,500 | 1,020 |
| 2014-03-19 | 1,065 | 1,067 | 1,042 | 1,048 | 4,068,800 | 1,048 |
| 2014-03-18 | 1,076 | 1,078 | 1,061 | 1,063 | 3,446,100 | 1,063 |
| 2014-03-17 | 1,070 | 1,074 | 1,050 | 1,057 | 4,862,700 | 1,057 |
| 2014-03-14 | 1,075 | 1,085 | 1,070 | 1,071 | 9,039,700 | 1,071 |
| 2014-03-13 | 1,112 | 1,119 | 1,100 | 1,101 | 3,977,500 | 1,101 |
| 2014-03-12 | 1,123 | 1,125 | 1,108 | 1,112 | 5,588,800 | 1,112 |
| 2014-03-11 | 1,137 | 1,146 | 1,126 | 1,134 | 4,464,300 | 1,134 |
| 2014-03-10 | 1,154 | 1,160 | 1,141 | 1,143 | 4,135,000 | 1,143 |
| 2014-03-07 | 1,160 | 1,173 | 1,151 | 1,154 | 9,846,300 | 1,154 |
| 2014-03-06 | 1,148 | 1,161 | 1,143 | 1,155 | 13,220,100 | 1,155 |
| 2014-03-05 | 1,130 | 1,150 | 1,129 | 1,146 | 19,002,500 | 1,146 |
| 2014-03-04 | 1,105 | 1,124 | 1,098 | 1,122 | 6,548,200 | 1,122 |
| 2014-03-03 | 1,111 | 1,118 | 1,089 | 1,115 | 6,714,900 | 1,115 |
| 2014-02-28 | 1,088 | 1,127 | 1,083 | 1,126 | 16,637,100 | 1,126 |
| 2014-02-27 | 1,100 | 1,103 | 1,088 | 1,091 | 4,478,300 | 1,091 |
| 2014-02-26 | 1,104 | 1,113 | 1,100 | 1,103 | 3,128,300 | 1,103 |
| 2014-02-25 | 1,107 | 1,117 | 1,098 | 1,115 | 5,079,600 | 1,115 |
| 2014-02-24 | 1,109 | 1,114 | 1,087 | 1,100 | 6,832,700 | 1,100 |
| 2014-02-21 | 1,114 | 1,114 | 1,101 | 1,109 | 4,087,200 | 1,109 |
| 2014-02-20 | 1,116 | 1,116 | 1,087 | 1,091 | 4,712,200 | 1,091 |
| 2014-02-19 | 1,118 | 1,122 | 1,106 | 1,122 | 3,612,500 | 1,122 |
| 2014-02-18 | 1,111 | 1,126 | 1,102 | 1,123 | 6,361,400 | 1,123 |
| 2014-02-17 | 1,084 | 1,109 | 1,061 | 1,108 | 5,578,400 | 1,108 |
| 2014-02-14 | 1,106 | 1,113 | 1,075 | 1,084 | 5,046,900 | 1,084 |
| 2014-02-13 | 1,125 | 1,126 | 1,104 | 1,107 | 4,370,800 | 1,107 |
| 2014-02-12 | 1,124 | 1,135 | 1,119 | 1,129 | 8,157,800 | 1,129 |
| 2014-02-10 | 1,126 | 1,126 | 1,109 | 1,119 | 5,670,300 | 1,119 |
| 2014-02-07 | 1,129 | 1,129 | 1,109 | 1,116 | 6,695,300 | 1,116 |
| 2014-02-06 | 1,122 | 1,132 | 1,092 | 1,116 | 14,544,000 | 1,116 |
| 2014-02-05 | 1,105 | 1,124 | 1,062 | 1,124 | 16,065,200 | 1,124 |
| 2014-02-04 | 1,040 | 1,056 | 1,028 | 1,045 | 15,226,500 | 1,045 |
| 2014-02-03 | 1,105 | 1,116 | 1,084 | 1,086 | 8,748,300 | 1,086 |
| 2014-01-31 | 1,154 | 1,157 | 1,115 | 1,116 | 19,142,700 | 1,116 |
| 2014-01-30 | 1,140 | 1,153 | 1,127 | 1,147 | 61,345,400 | 1,147 |
| 2014-01-29 | 1,140 | 1,173 | 1,137 | 1,155 | 29,247,800 | 1,155 |
| 2014-01-28 | 1,144 | 1,148 | 1,132 | 1,132 | 8,967,800 | 1,132 |
| 2014-01-27 | 1,118 | 1,140 | 1,111 | 1,133 | 18,861,400 | 1,133 |
| 2014-01-24 | 1,150 | 1,158 | 1,143 | 1,145 | 14,034,800 | 1,145 |
| 2014-01-23 | 1,153 | 1,186 | 1,153 | 1,160 | 38,955,500 | 1,160 |
| 2014-01-22 | 1,195 | 1,218 | 1,159 | 1,167 | 25,020,800 | 1,167 |
| 2014-01-21 | 1,202 | 1,218 | 1,179 | 1,179 | 13,246,600 | 1,179 |
| 2014-01-20 | 1,263 | 1,273 | 1,230 | 1,232 | 15,175,000 | 1,232 |
| 2014-01-17 | 1,200 | 1,291 | 1,186 | 1,280 | 38,332,100 | 1,280 |
| 2014-01-16 | 1,085 | 1,185 | 1,080 | 1,163 | 28,069,500 | 1,163 |
| 2014-01-15 | 1,080 | 1,084 | 1,068 | 1,074 | 6,698,200 | 1,074 |
| 2014-01-14 | 1,074 | 1,088 | 1,063 | 1,071 | 6,856,000 | 1,071 |
| 2014-01-10 | 1,090 | 1,090 | 1,080 | 1,086 | 4,341,900 | 1,086 |
| 2014-01-09 | 1,082 | 1,095 | 1,073 | 1,090 | 6,868,800 | 1,090 |
| 2014-01-08 | 1,089 | 1,116 | 1,081 | 1,086 | 16,471,900 | 1,086 |
| 2014-01-07 | 1,122 | 1,140 | 1,121 | 1,131 | 4,177,900 | 1,131 |
| 2014-01-06 | 1,128 | 1,131 | 1,111 | 1,126 | 5,407,300 | 1,126 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
