7267 ホンダ 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 | 3,600 | 3,604 | 3,523 | 3,526 | 5,108,700 | 1,175.33 |
| 2014-12-29 | 3,629 | 3,640.5 | 3,556 | 3,600 | 5,238,300 | 1,200 |
| 2014-12-26 | 3,629 | 3,649 | 3,601 | 3,620 | 3,820,200 | 1,206.67 |
| 2014-12-25 | 3,650 | 3,671.5 | 3,648 | 3,661 | 3,230,500 | 1,220.33 |
| 2014-12-24 | 3,650 | 3,658 | 3,643 | 3,655.5 | 6,219,900 | 1,218.50 |
| 2014-12-22 | 3,589 | 3,598.5 | 3,568.5 | 3,581 | 4,146,600 | 1,193.67 |
| 2014-12-19 | 3,585 | 3,585 | 3,542.5 | 3,580.5 | 8,010,700 | 1,193.50 |
| 2014-12-18 | 3,558 | 3,574 | 3,495 | 3,495 | 8,984,800 | 1,165 |
| 2014-12-17 | 3,400 | 3,489 | 3,382.5 | 3,455 | 8,056,200 | 1,151.67 |
| 2014-12-16 | 3,476.5 | 3,491.5 | 3,415.5 | 3,424.5 | 7,242,400 | 1,141.50 |
| 2014-12-15 | 3,500 | 3,528 | 3,486.5 | 3,498 | 7,387,600 | 1,166 |
| 2014-12-12 | 3,523 | 3,555 | 3,512.5 | 3,520 | 12,900,800 | 1,173.33 |
| 2014-12-11 | 3,540 | 3,595.5 | 3,525 | 3,568 | 5,773,900 | 1,189.33 |
| 2014-12-10 | 3,672.5 | 3,699.5 | 3,581.5 | 3,610 | 8,333,000 | 1,203.33 |
| 2014-12-09 | 3,696 | 3,740 | 3,683 | 3,716.5 | 4,572,200 | 1,238.83 |
| 2014-12-08 | 3,765 | 3,768 | 3,705.5 | 3,730 | 6,414,700 | 1,243.33 |
| 2014-12-05 | 3,741.5 | 3,754 | 3,713.5 | 3,738 | 5,489,600 | 1,246 |
| 2014-12-04 | 3,680 | 3,737 | 3,680 | 3,725 | 9,115,500 | 1,241.67 |
| 2014-12-03 | 3,660 | 3,671.5 | 3,627 | 3,652 | 7,764,100 | 1,217.33 |
| 2014-12-02 | 3,610 | 3,639 | 3,608 | 3,628 | 6,127,700 | 1,209.33 |
| 2014-12-01 | 3,598 | 3,636 | 3,575 | 3,595.5 | 6,476,400 | 1,198.50 |
| 2014-11-28 | 3,547.5 | 3,571.5 | 3,524 | 3,571.5 | 9,326,300 | 1,190.50 |
| 2014-11-27 | 3,585 | 3,593.5 | 3,503 | 3,512.5 | 10,765,400 | 1,170.83 |
| 2014-11-26 | 3,633 | 3,666.5 | 3,592 | 3,633.5 | 9,102,100 | 1,211.17 |
| 2014-11-25 | 3,740.5 | 3,751.5 | 3,692.5 | 3,741.5 | 9,567,300 | 1,247.17 |
| 2014-11-21 | 3,705 | 3,708.5 | 3,660 | 3,690 | 7,129,100 | 1,230 |
| 2014-11-20 | 3,691.5 | 3,706 | 3,670 | 3,676.5 | 7,008,400 | 1,225.50 |
| 2014-11-19 | 3,675 | 3,690 | 3,602 | 3,621.5 | 7,564,100 | 1,207.17 |
| 2014-11-18 | 3,666.5 | 3,683 | 3,650 | 3,676 | 6,897,700 | 1,225.33 |
| 2014-11-17 | 3,705 | 3,717 | 3,615 | 3,630 | 7,662,000 | 1,210 |
| 2014-11-14 | 3,695 | 3,720 | 3,660.5 | 3,720 | 12,321,700 | 1,240 |
| 2014-11-13 | 3,610 | 3,646.5 | 3,595.5 | 3,626 | 9,328,900 | 1,208.67 |
| 2014-11-12 | 3,584.5 | 3,656.5 | 3,565 | 3,592 | 12,003,500 | 1,197.33 |
| 2014-11-11 | 3,612 | 3,625 | 3,465 | 3,532 | 13,084,000 | 1,177.33 |
| 2014-11-10 | 3,611 | 3,634.5 | 3,581 | 3,588.5 | 4,634,700 | 1,196.17 |
| 2014-11-07 | 3,672 | 3,672 | 3,634 | 3,644.5 | 5,523,800 | 1,214.83 |
| 2014-11-06 | 3,636 | 3,651.5 | 3,588 | 3,616.5 | 7,501,100 | 1,205.50 |
| 2014-11-05 | 3,530 | 3,627 | 3,530 | 3,622 | 9,326,100 | 1,207.33 |
| 2014-11-04 | 3,729 | 3,729.5 | 3,532 | 3,536.5 | 12,444,000 | 1,178.83 |
| 2014-10-31 | 3,355 | 3,504 | 3,342 | 3,479 | 10,932,500 | 1,159.67 |
| 2014-10-30 | 3,322 | 3,357.5 | 3,322 | 3,323 | 7,390,300 | 1,107.67 |
| 2014-10-29 | 3,250 | 3,321.5 | 3,239 | 3,303.5 | 9,522,400 | 1,101.17 |
| 2014-10-28 | 3,332 | 3,344.5 | 3,282 | 3,306 | 5,483,100 | 1,102 |
| 2014-10-27 | 3,350 | 3,368 | 3,315.5 | 3,330.5 | 7,022,100 | 1,110.17 |
| 2014-10-24 | 3,375 | 3,380 | 3,293 | 3,322 | 7,879,600 | 1,107.33 |
| 2014-10-23 | 3,391 | 3,395 | 3,356 | 3,365.5 | 3,780,400 | 1,121.83 |
| 2014-10-22 | 3,406 | 3,417.5 | 3,380 | 3,412 | 4,550,000 | 1,137.33 |
| 2014-10-21 | 3,366 | 3,375.5 | 3,301 | 3,315.5 | 4,548,500 | 1,105.17 |
| 2014-10-20 | 3,350 | 3,382 | 3,333 | 3,367.5 | 5,207,200 | 1,122.50 |
| 2014-10-17 | 3,298 | 3,300.5 | 3,251.5 | 3,255 | 5,787,400 | 1,085 |
| 2014-10-16 | 3,298.5 | 3,303.5 | 3,262 | 3,285 | 9,583,700 | 1,095 |
| 2014-10-15 | 3,414 | 3,433 | 3,400 | 3,417 | 5,219,600 | 1,139 |
| 2014-10-14 | 3,387 | 3,422.5 | 3,370 | 3,404 | 6,154,300 | 1,134.67 |
| 2014-10-10 | 3,481 | 3,485 | 3,435.5 | 3,473 | 6,196,800 | 1,157.67 |
| 2014-10-09 | 3,542 | 3,568 | 3,519.5 | 3,525.5 | 4,982,900 | 1,175.17 |
| 2014-10-08 | 3,547 | 3,570.5 | 3,514 | 3,541 | 5,810,200 | 1,180.33 |
| 2014-10-07 | 3,586.5 | 3,655 | 3,577.5 | 3,591 | 6,053,400 | 1,197 |
| 2014-10-06 | 3,595 | 3,648 | 3,571.5 | 3,605 | 5,996,600 | 1,201.67 |
| 2014-10-03 | 3,498 | 3,545 | 3,481 | 3,538.5 | 8,444,200 | 1,179.50 |
| 2014-10-02 | 3,660 | 3,670 | 3,572.5 | 3,588 | 8,398,600 | 1,196 |
| 2014-10-01 | 3,777 | 3,788 | 3,735.5 | 3,743.5 | 5,388,600 | 1,247.83 |
| 2014-09-30 | 3,764 | 3,800 | 3,708 | 3,800 | 7,388,800 | 1,266.67 |
| 2014-09-29 | 3,779 | 3,779.5 | 3,754 | 3,770 | 3,530,000 | 1,256.67 |
| 2014-09-26 | 3,741 | 3,747.5 | 3,713 | 3,744.5 | 4,869,800 | 1,248.17 |
| 2014-09-25 | 3,783 | 3,830 | 3,773.5 | 3,816.5 | 8,300,800 | 1,272.17 |
| 2014-09-24 | 3,720 | 3,775 | 3,720 | 3,771 | 5,082,500 | 1,257 |
| 2014-09-22 | 3,750 | 3,779.5 | 3,750 | 3,773.5 | 3,933,100 | 1,257.83 |
| 2014-09-19 | 3,751 | 3,783.5 | 3,731 | 3,756 | 6,985,000 | 1,252 |
| 2014-09-18 | 3,692.5 | 3,742 | 3,687 | 3,712.5 | 7,526,000 | 1,237.50 |
| 2014-09-17 | 3,645 | 3,657 | 3,605.5 | 3,637.5 | 4,386,000 | 1,212.50 |
| 2014-09-16 | 3,690 | 3,691 | 3,648 | 3,650 | 5,059,200 | 1,216.67 |
| 2014-09-12 | 3,695 | 3,696.5 | 3,665 | 3,687 | 10,161,400 | 1,229 |
| 2014-09-11 | 3,655 | 3,668 | 3,637.5 | 3,663.5 | 4,876,200 | 1,221.17 |
| 2014-09-10 | 3,592.5 | 3,627.5 | 3,581.5 | 3,627.5 | 4,587,700 | 1,209.17 |
| 2014-09-09 | 3,585 | 3,640 | 3,581.5 | 3,592.5 | 4,108,500 | 1,197.50 |
| 2014-09-08 | 3,578.5 | 3,580 | 3,530.5 | 3,553 | 3,823,100 | 1,184.33 |
| 2014-09-05 | 3,577 | 3,581 | 3,546.5 | 3,554.5 | 2,769,500 | 1,184.83 |
| 2014-09-04 | 3,550 | 3,583.5 | 3,541.5 | 3,555 | 3,448,900 | 1,185 |
| 2014-09-03 | 3,550 | 3,579 | 3,548.5 | 3,552 | 4,829,300 | 1,184 |
| 2014-09-02 | 3,477 | 3,531.5 | 3,461 | 3,519 | 5,538,600 | 1,173 |
| 2014-09-01 | 3,529 | 3,530 | 3,467 | 3,471.5 | 6,209,000 | 1,157.17 |
| 2014-08-29 | 3,530.5 | 3,554 | 3,511.5 | 3,513 | 5,099,000 | 1,171 |
| 2014-08-28 | 3,530 | 3,541 | 3,494 | 3,531.5 | 4,494,000 | 1,177.17 |
| 2014-08-27 | 3,534 | 3,561.5 | 3,522 | 3,539 | 3,633,500 | 1,179.67 |
| 2014-08-26 | 3,575 | 3,582.5 | 3,539 | 3,543 | 3,066,400 | 1,181 |
| 2014-08-25 | 3,580 | 3,585.5 | 3,554.5 | 3,575 | 3,045,000 | 1,191.67 |
| 2014-08-22 | 3,597 | 3,598.5 | 3,562 | 3,572 | 4,939,500 | 1,190.67 |
| 2014-08-21 | 3,540.5 | 3,596.5 | 3,536.5 | 3,579.5 | 6,559,400 | 1,193.17 |
| 2014-08-20 | 3,505 | 3,505.5 | 3,472.5 | 3,499 | 3,670,900 | 1,166.33 |
| 2014-08-19 | 3,492.5 | 3,492.5 | 3,472 | 3,482 | 2,915,900 | 1,160.67 |
| 2014-08-18 | 3,472 | 3,479.5 | 3,457.5 | 3,465 | 1,709,000 | 1,155 |
| 2014-08-15 | 3,474 | 3,477 | 3,452 | 3,474 | 3,798,200 | 1,158 |
| 2014-08-14 | 3,502.5 | 3,505 | 3,467.5 | 3,469 | 4,488,700 | 1,156.33 |
| 2014-08-13 | 3,469 | 3,509 | 3,458 | 3,490.5 | 4,669,500 | 1,163.50 |
| 2014-08-12 | 3,462.5 | 3,478 | 3,440 | 3,454.5 | 3,276,000 | 1,151.50 |
| 2014-08-11 | 3,480.5 | 3,484.5 | 3,433.5 | 3,455 | 3,320,100 | 1,151.67 |
| 2014-08-08 | 3,459 | 3,473.5 | 3,387.5 | 3,410.5 | 7,914,000 | 1,136.83 |
| 2014-08-07 | 3,498 | 3,519 | 3,471.5 | 3,505 | 4,175,600 | 1,168.33 |
| 2014-08-06 | 3,515 | 3,525.5 | 3,484 | 3,493.5 | 4,214,400 | 1,164.50 |
| 2014-08-05 | 3,547 | 3,557 | 3,512.5 | 3,520 | 4,445,300 | 1,173.33 |
| 2014-08-04 | 3,568 | 3,570 | 3,543.5 | 3,547 | 5,726,800 | 1,182.33 |
| 2014-08-01 | 3,602 | 3,618 | 3,588 | 3,602 | 5,644,400 | 1,200.67 |
| 2014-07-31 | 3,690 | 3,698 | 3,652.5 | 3,654 | 6,562,200 | 1,218 |
| 2014-07-30 | 3,645 | 3,679 | 3,639 | 3,658 | 9,987,500 | 1,219.33 |
| 2014-07-29 | 3,578.5 | 3,585 | 3,546.5 | 3,548 | 5,633,600 | 1,182.67 |
| 2014-07-28 | 3,560 | 3,588 | 3,559.5 | 3,578 | 4,010,600 | 1,192.67 |
| 2014-07-25 | 3,565.5 | 3,577.5 | 3,550.5 | 3,573.5 | 4,310,200 | 1,191.17 |
| 2014-07-24 | 3,556 | 3,571 | 3,545 | 3,567 | 4,248,500 | 1,189 |
| 2014-07-23 | 3,576 | 3,583.5 | 3,543 | 3,552 | 4,639,600 | 1,184 |
| 2014-07-22 | 3,585 | 3,610 | 3,575 | 3,585.5 | 3,620,800 | 1,195.17 |
| 2014-07-18 | 3,546 | 3,576 | 3,521 | 3,569 | 4,950,400 | 1,189.67 |
| 2014-07-17 | 3,620 | 3,627 | 3,594 | 3,601 | 4,410,200 | 1,200.33 |
| 2014-07-16 | 3,609 | 3,642 | 3,604 | 3,621 | 4,041,200 | 1,207 |
| 2014-07-15 | 3,580 | 3,638 | 3,580 | 3,607 | 4,870,400 | 1,202.33 |
| 2014-07-14 | 3,537 | 3,569 | 3,519 | 3,557 | 4,016,000 | 1,185.67 |
| 2014-07-11 | 3,540 | 3,550 | 3,512 | 3,515 | 7,557,800 | 1,171.67 |
| 2014-07-10 | 3,594 | 3,599 | 3,565 | 3,573 | 4,366,000 | 1,191 |
| 2014-07-09 | 3,545 | 3,598 | 3,544 | 3,595 | 4,737,800 | 1,198.33 |
| 2014-07-08 | 3,551 | 3,616 | 3,548 | 3,575 | 6,202,200 | 1,191.67 |
| 2014-07-07 | 3,573 | 3,607 | 3,560 | 3,577 | 3,419,300 | 1,192.33 |
| 2014-07-04 | 3,576 | 3,578 | 3,552 | 3,570 | 4,596,000 | 1,190 |
| 2014-07-03 | 3,563 | 3,565 | 3,519 | 3,535 | 5,552,700 | 1,178.33 |
| 2014-07-02 | 3,567 | 3,572 | 3,550 | 3,555 | 3,577,900 | 1,185 |
| 2014-07-01 | 3,537 | 3,565 | 3,528 | 3,548 | 5,620,800 | 1,182.67 |
| 2014-06-30 | 3,545 | 3,553 | 3,516 | 3,537 | 3,957,200 | 1,179 |
| 2014-06-27 | 3,525 | 3,540 | 3,500 | 3,522 | 5,968,900 | 1,174 |
| 2014-06-26 | 3,530 | 3,567 | 3,530 | 3,533 | 4,519,600 | 1,177.67 |
| 2014-06-25 | 3,550 | 3,566 | 3,533 | 3,535 | 4,555,500 | 1,178.33 |
| 2014-06-24 | 3,575 | 3,578 | 3,520 | 3,552 | 6,231,500 | 1,184 |
| 2014-06-23 | 3,611 | 3,614 | 3,588 | 3,602 | 4,801,400 | 1,200.67 |
| 2014-06-20 | 3,640 | 3,649 | 3,615 | 3,625 | 6,460,000 | 1,208.33 |
| 2014-06-19 | 3,554 | 3,634 | 3,542 | 3,609 | 5,886,200 | 1,203 |
| 2014-06-18 | 3,531 | 3,561 | 3,524 | 3,554 | 3,100,800 | 1,184.67 |
| 2014-06-17 | 3,544 | 3,551 | 3,519 | 3,531 | 4,444,400 | 1,177 |
| 2014-06-16 | 3,556 | 3,558 | 3,500 | 3,511 | 3,937,800 | 1,170.33 |
| 2014-06-13 | 3,512 | 3,563 | 3,496 | 3,556 | 10,079,900 | 1,185.33 |
| 2014-06-12 | 3,558 | 3,579 | 3,541 | 3,575 | 3,514,400 | 1,191.67 |
| 2014-06-11 | 3,552 | 3,586 | 3,552 | 3,580 | 3,826,100 | 1,193.33 |
| 2014-06-10 | 3,576 | 3,594 | 3,551 | 3,563 | 3,425,400 | 1,187.67 |
| 2014-06-09 | 3,599 | 3,600 | 3,559 | 3,564 | 3,000,000 | 1,188 |
| 2014-06-06 | 3,594 | 3,606 | 3,565 | 3,580 | 4,876,200 | 1,193.33 |
| 2014-06-05 | 3,578 | 3,599 | 3,547 | 3,565 | 3,968,000 | 1,188.33 |
| 2014-06-04 | 3,606 | 3,606 | 3,550 | 3,572 | 6,468,600 | 1,190.67 |
| 2014-06-03 | 3,620 | 3,620 | 3,590 | 3,590 | 4,695,900 | 1,196.67 |
| 2014-06-02 | 3,589 | 3,617 | 3,577 | 3,587 | 5,109,700 | 1,195.67 |
| 2014-05-30 | 3,542 | 3,565 | 3,532 | 3,563 | 4,802,800 | 1,187.67 |
| 2014-05-29 | 3,494 | 3,553 | 3,491 | 3,534 | 3,606,300 | 1,178 |
| 2014-05-28 | 3,530 | 3,552 | 3,515 | 3,526 | 4,262,500 | 1,175.33 |
| 2014-05-27 | 3,565 | 3,608 | 3,540 | 3,569 | 4,870,800 | 1,189.67 |
| 2014-05-26 | 3,535 | 3,570 | 3,499 | 3,565 | 5,061,800 | 1,188.33 |
| 2014-05-23 | 3,475 | 3,529 | 3,453 | 3,502 | 6,032,800 | 1,167.33 |
| 2014-05-22 | 3,445 | 3,485 | 3,423 | 3,473 | 5,102,800 | 1,157.67 |
| 2014-05-21 | 3,400 | 3,426 | 3,385 | 3,407 | 5,966,700 | 1,135.67 |
| 2014-05-20 | 3,400 | 3,438 | 3,386 | 3,402 | 4,735,300 | 1,134 |
| 2014-05-19 | 3,373 | 3,387 | 3,340 | 3,378 | 5,839,600 | 1,126 |
| 2014-05-16 | 3,359 | 3,360 | 3,324 | 3,358 | 4,817,800 | 1,119.33 |
| 2014-05-15 | 3,409 | 3,411 | 3,360 | 3,389 | 5,363,200 | 1,129.67 |
| 2014-05-14 | 3,429 | 3,453 | 3,425 | 3,445 | 2,916,100 | 1,148.33 |
| 2014-05-13 | 3,381 | 3,439 | 3,371 | 3,427 | 5,040,600 | 1,142.33 |
| 2014-05-12 | 3,330 | 3,362 | 3,310 | 3,311 | 4,444,700 | 1,103.67 |
| 2014-05-09 | 3,300 | 3,365 | 3,292 | 3,337 | 7,256,100 | 1,112.33 |
| 2014-05-08 | 3,385 | 3,393 | 3,337 | 3,354 | 8,108,900 | 1,118 |
| 2014-05-07 | 3,402 | 3,405 | 3,361 | 3,371 | 8,929,500 | 1,123.67 |
| 2014-05-02 | 3,460 | 3,488 | 3,445 | 3,472 | 5,491,100 | 1,157.33 |
| 2014-05-01 | 3,400 | 3,445 | 3,388 | 3,434 | 5,629,600 | 1,144.67 |
| 2014-04-30 | 3,353 | 3,403 | 3,347 | 3,380 | 9,216,200 | 1,126.67 |
| 2014-04-28 | 3,350 | 3,360 | 3,292 | 3,315 | 10,605,700 | 1,105 |
| 2014-04-25 | 3,435 | 3,500 | 3,421 | 3,470 | 4,448,400 | 1,156.67 |
| 2014-04-24 | 3,470 | 3,471 | 3,430 | 3,435 | 3,668,900 | 1,145 |
| 2014-04-23 | 3,445 | 3,479 | 3,441 | 3,476 | 4,317,500 | 1,158.67 |
| 2014-04-22 | 3,447 | 3,451 | 3,418 | 3,428 | 5,861,700 | 1,142.67 |
| 2014-04-21 | 3,428 | 3,472 | 3,428 | 3,436 | 3,187,000 | 1,145.33 |
| 2014-04-18 | 3,480 | 3,481 | 3,411 | 3,427 | 5,221,800 | 1,142.33 |
| 2014-04-17 | 3,517 | 3,519 | 3,441 | 3,459 | 6,694,300 | 1,153 |
| 2014-04-16 | 3,480 | 3,533 | 3,477 | 3,533 | 4,554,700 | 1,177.67 |
| 2014-04-15 | 3,462 | 3,475 | 3,430 | 3,455 | 4,102,500 | 1,151.67 |
| 2014-04-14 | 3,402 | 3,488 | 3,401 | 3,443 | 4,143,800 | 1,147.67 |
| 2014-04-11 | 3,360 | 3,462 | 3,340 | 3,445 | 8,504,200 | 1,148.33 |
| 2014-04-10 | 3,486 | 3,487 | 3,405 | 3,420 | 5,357,500 | 1,140 |
| 2014-04-09 | 3,459 | 3,469 | 3,410 | 3,435 | 7,535,500 | 1,145 |
| 2014-04-08 | 3,505 | 3,520 | 3,445 | 3,455 | 11,615,800 | 1,151.67 |
| 2014-04-07 | 3,645 | 3,645 | 3,560 | 3,571 | 8,113,700 | 1,190.33 |
| 2014-04-04 | 3,676 | 3,695 | 3,651 | 3,674 | 4,887,500 | 1,224.67 |
| 2014-04-03 | 3,700 | 3,725 | 3,682 | 3,700 | 4,568,300 | 1,233.33 |
| 2014-04-02 | 3,653 | 3,726 | 3,651 | 3,662 | 6,639,300 | 1,220.67 |
| 2014-04-01 | 3,660 | 3,665 | 3,604 | 3,619 | 4,990,900 | 1,206.33 |
| 2014-03-31 | 3,600 | 3,650 | 3,580 | 3,634 | 5,417,500 | 1,211.33 |
| 2014-03-28 | 3,550 | 3,563 | 3,521 | 3,554 | 4,612,400 | 1,184.67 |
| 2014-03-27 | 3,515 | 3,533 | 3,431 | 3,533 | 9,501,900 | 1,177.67 |
| 2014-03-26 | 3,515 | 3,547 | 3,485 | 3,541 | 8,318,300 | 1,180.33 |
| 2014-03-25 | 3,490 | 3,534 | 3,475 | 3,520 | 6,729,900 | 1,173.33 |
| 2014-03-24 | 3,557 | 3,565 | 3,469 | 3,496 | 9,247,700 | 1,165.33 |
| 2014-03-20 | 3,610 | 3,613 | 3,523 | 3,536 | 5,701,400 | 1,178.67 |
| 2014-03-19 | 3,580 | 3,629 | 3,546 | 3,555 | 4,434,900 | 1,185 |
| 2014-03-18 | 3,638 | 3,638 | 3,547 | 3,563 | 6,687,400 | 1,187.67 |
| 2014-03-17 | 3,589 | 3,619 | 3,567 | 3,598 | 4,370,300 | 1,199.33 |
| 2014-03-14 | 3,660 | 3,662 | 3,591 | 3,607 | 12,380,500 | 1,202.33 |
| 2014-03-13 | 3,760 | 3,794 | 3,721 | 3,721 | 3,930,300 | 1,240.33 |
| 2014-03-12 | 3,775 | 3,795 | 3,759 | 3,765 | 5,203,100 | 1,255 |
| 2014-03-11 | 3,779 | 3,848 | 3,770 | 3,840 | 6,083,500 | 1,280 |
| 2014-03-10 | 3,786 | 3,818 | 3,723 | 3,732 | 5,309,100 | 1,244 |
| 2014-03-07 | 3,840 | 3,846 | 3,802 | 3,810 | 4,017,400 | 1,270 |
| 2014-03-06 | 3,786 | 3,815 | 3,750 | 3,796 | 4,767,400 | 1,265.33 |
| 2014-03-05 | 3,770 | 3,786 | 3,728 | 3,732 | 4,916,600 | 1,244 |
| 2014-03-04 | 3,682 | 3,731 | 3,670 | 3,685 | 5,337,200 | 1,228.33 |
| 2014-03-03 | 3,607 | 3,709 | 3,602 | 3,709 | 7,486,600 | 1,236.33 |
| 2014-02-28 | 3,698 | 3,706 | 3,617 | 3,647 | 7,666,800 | 1,215.67 |
| 2014-02-27 | 3,700 | 3,727 | 3,665 | 3,699 | 4,136,500 | 1,233 |
| 2014-02-26 | 3,745 | 3,745 | 3,702 | 3,705 | 4,583,200 | 1,235 |
| 2014-02-25 | 3,692 | 3,729 | 3,691 | 3,710 | 5,369,000 | 1,236.67 |
| 2014-02-24 | 3,716 | 3,755 | 3,636 | 3,680 | 6,087,800 | 1,226.67 |
| 2014-02-21 | 3,700 | 3,714 | 3,663 | 3,699 | 5,493,300 | 1,233 |
| 2014-02-20 | 3,730 | 3,754 | 3,641 | 3,652 | 9,225,400 | 1,217.33 |
| 2014-02-19 | 3,796 | 3,798 | 3,731 | 3,754 | 5,548,600 | 1,251.33 |
| 2014-02-18 | 3,748 | 3,847 | 3,729 | 3,821 | 5,809,900 | 1,273.67 |
| 2014-02-17 | 3,713 | 3,756 | 3,687 | 3,747 | 3,898,600 | 1,249 |
| 2014-02-14 | 3,757 | 3,830 | 3,698 | 3,713 | 6,558,200 | 1,237.67 |
| 2014-02-13 | 3,842 | 3,842 | 3,733 | 3,753 | 4,686,600 | 1,251 |
| 2014-02-12 | 3,809 | 3,845 | 3,780 | 3,834 | 6,990,000 | 1,278 |
| 2014-02-10 | 3,758 | 3,759 | 3,693 | 3,712 | 4,422,500 | 1,237.33 |
| 2014-02-07 | 3,650 | 3,692 | 3,637 | 3,680 | 5,312,600 | 1,226.67 |
| 2014-02-06 | 3,650 | 3,650 | 3,575 | 3,577 | 5,850,300 | 1,192.33 |
| 2014-02-05 | 3,605 | 3,660 | 3,585 | 3,622 | 8,330,400 | 1,207.33 |
| 2014-02-04 | 3,700 | 3,719 | 3,560 | 3,565 | 11,546,800 | 1,188.33 |
| 2014-02-03 | 3,860 | 3,923 | 3,800 | 3,806 | 7,081,300 | 1,268.67 |
| 2014-01-31 | 3,937 | 3,947 | 3,858 | 3,893 | 5,703,400 | 1,297.67 |
| 2014-01-30 | 3,910 | 3,980 | 3,882 | 3,903 | 7,385,200 | 1,301 |
| 2014-01-29 | 3,975 | 4,011 | 3,951 | 4,004 | 5,821,200 | 1,334.67 |
| 2014-01-28 | 3,920 | 3,952 | 3,883 | 3,886 | 6,793,200 | 1,295.33 |
| 2014-01-27 | 3,895 | 3,953 | 3,889 | 3,920 | 8,856,200 | 1,306.67 |
| 2014-01-24 | 4,048 | 4,050 | 3,981 | 3,995 | 9,470,000 | 1,331.67 |
| 2014-01-23 | 4,135 | 4,137 | 4,093 | 4,095 | 6,093,900 | 1,365 |
| 2014-01-22 | 4,129 | 4,141 | 4,085 | 4,121 | 6,694,300 | 1,373.67 |
| 2014-01-21 | 4,170 | 4,185 | 4,129 | 4,129 | 5,084,800 | 1,376.33 |
| 2014-01-20 | 4,160 | 4,174 | 4,122 | 4,156 | 3,563,000 | 1,385.33 |
| 2014-01-17 | 4,165 | 4,168 | 4,115 | 4,141 | 4,558,800 | 1,380.33 |
| 2014-01-16 | 4,170 | 4,235 | 4,146 | 4,183 | 5,765,600 | 1,394.33 |
| 2014-01-15 | 4,170 | 4,172 | 4,129 | 4,150 | 6,604,400 | 1,383.33 |
| 2014-01-14 | 4,135 | 4,138 | 4,093 | 4,115 | 9,112,800 | 1,371.67 |
| 2014-01-10 | 4,215 | 4,270 | 4,190 | 4,265 | 7,036,600 | 1,421.67 |
| 2014-01-09 | 4,270 | 4,280 | 4,240 | 4,260 | 4,293,500 | 1,420 |
| 2014-01-08 | 4,245 | 4,280 | 4,240 | 4,280 | 4,099,800 | 1,426.67 |
| 2014-01-07 | 4,250 | 4,265 | 4,225 | 4,230 | 4,033,200 | 1,410 |
| 2014-01-06 | 4,300 | 4,320 | 4,245 | 4,275 | 6,359,400 | 1,425 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
