7269 スズキ(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 | 3,690 | 3,694.5 | 3,640 | 3,640 | 1,330,200 | 910 |
| 2014-12-29 | 3,733 | 3,735 | 3,642.5 | 3,694 | 1,863,900 | 923.50 |
| 2014-12-26 | 3,720.5 | 3,749 | 3,712 | 3,735.5 | 632,300 | 933.88 |
| 2014-12-25 | 3,718 | 3,730 | 3,702 | 3,719.5 | 779,700 | 929.88 |
| 2014-12-24 | 3,685 | 3,731.5 | 3,684.5 | 3,721.5 | 1,032,200 | 930.38 |
| 2014-12-22 | 3,694 | 3,700 | 3,636.5 | 3,656.5 | 1,295,800 | 914.13 |
| 2014-12-19 | 3,647 | 3,688.5 | 3,618 | 3,686 | 2,014,400 | 921.50 |
| 2014-12-18 | 3,650 | 3,658 | 3,588.5 | 3,591.5 | 2,141,600 | 897.88 |
| 2014-12-17 | 3,520 | 3,580 | 3,462.5 | 3,552.5 | 2,211,500 | 888.13 |
| 2014-12-16 | 3,555 | 3,566.5 | 3,485 | 3,520 | 3,564,500 | 880 |
| 2014-12-15 | 3,654 | 3,694.5 | 3,622 | 3,639 | 1,934,100 | 909.75 |
| 2014-12-12 | 3,755 | 3,785 | 3,726 | 3,736 | 3,342,000 | 934 |
| 2014-12-11 | 3,685.5 | 3,808 | 3,676 | 3,755 | 2,066,600 | 938.75 |
| 2014-12-10 | 3,833 | 3,878.5 | 3,767.5 | 3,799.5 | 1,909,000 | 949.88 |
| 2014-12-09 | 3,950 | 3,986.5 | 3,900.5 | 3,927 | 1,709,200 | 981.75 |
| 2014-12-08 | 4,040 | 4,041 | 3,950 | 3,977.5 | 2,227,200 | 994.38 |
| 2014-12-05 | 3,940 | 4,024 | 3,940 | 4,020 | 1,574,700 | 1,005 |
| 2014-12-04 | 3,997.5 | 4,036 | 3,936 | 3,969 | 1,890,200 | 992.25 |
| 2014-12-03 | 3,930 | 3,973.5 | 3,880 | 3,922 | 2,886,800 | 980.50 |
| 2014-12-02 | 3,783 | 3,849.5 | 3,783 | 3,832 | 1,561,800 | 958 |
| 2014-12-01 | 3,765 | 3,859 | 3,757 | 3,853 | 2,049,100 | 963.25 |
| 2014-11-28 | 3,683.5 | 3,756 | 3,660 | 3,749.5 | 1,804,500 | 937.38 |
| 2014-11-27 | 3,691 | 3,707.5 | 3,656 | 3,683.5 | 1,899,900 | 920.88 |
| 2014-11-26 | 3,747 | 3,751.5 | 3,692 | 3,728 | 2,568,300 | 932 |
| 2014-11-25 | 3,760 | 3,788 | 3,692.5 | 3,771 | 2,829,300 | 942.75 |
| 2014-11-21 | 3,700 | 3,701 | 3,624.5 | 3,690 | 1,946,900 | 922.50 |
| 2014-11-20 | 3,721.5 | 3,737.5 | 3,685.5 | 3,700 | 1,465,200 | 925 |
| 2014-11-19 | 3,700 | 3,744 | 3,661.5 | 3,662.5 | 2,481,200 | 915.63 |
| 2014-11-18 | 3,580 | 3,650.5 | 3,566 | 3,650.5 | 2,316,700 | 912.63 |
| 2014-11-17 | 3,610 | 3,628 | 3,521.5 | 3,540 | 2,492,700 | 885 |
| 2014-11-14 | 3,679 | 3,679 | 3,595 | 3,637.5 | 2,785,000 | 909.38 |
| 2014-11-13 | 3,576 | 3,630 | 3,560.5 | 3,623 | 1,528,600 | 905.75 |
| 2014-11-12 | 3,607 | 3,633.5 | 3,557.5 | 3,568 | 3,333,600 | 892 |
| 2014-11-11 | 3,522 | 3,618 | 3,514.5 | 3,600 | 5,136,200 | 900 |
| 2014-11-10 | 3,515 | 3,534.5 | 3,465.5 | 3,529.5 | 2,970,800 | 882.38 |
| 2014-11-07 | 3,570 | 3,571 | 3,483 | 3,510.5 | 6,234,400 | 877.63 |
| 2014-11-06 | 3,780 | 3,828.5 | 3,701 | 3,726.5 | 2,521,700 | 931.63 |
| 2014-11-05 | 3,780 | 3,818.5 | 3,702.5 | 3,771 | 2,918,500 | 942.75 |
| 2014-11-04 | 3,800 | 3,848 | 3,778 | 3,782.5 | 5,045,300 | 945.63 |
| 2014-10-31 | 3,455 | 3,678 | 3,454 | 3,653.5 | 5,853,100 | 913.38 |
| 2014-10-30 | 3,389 | 3,446 | 3,380 | 3,435 | 3,114,200 | 858.75 |
| 2014-10-29 | 3,322.5 | 3,377.5 | 3,306.5 | 3,338 | 2,135,300 | 834.50 |
| 2014-10-28 | 3,318 | 3,318 | 3,255 | 3,290 | 1,608,500 | 822.50 |
| 2014-10-27 | 3,347 | 3,348 | 3,283 | 3,320 | 1,423,700 | 830 |
| 2014-10-24 | 3,345 | 3,354 | 3,298.5 | 3,321 | 2,374,200 | 830.25 |
| 2014-10-23 | 3,300 | 3,301 | 3,245 | 3,264.5 | 2,220,300 | 816.13 |
| 2014-10-22 | 3,200 | 3,301.5 | 3,189.5 | 3,301.5 | 3,047,300 | 825.38 |
| 2014-10-21 | 3,179 | 3,207 | 3,141 | 3,147.5 | 2,161,100 | 786.88 |
| 2014-10-20 | 3,097.5 | 3,209.5 | 3,097 | 3,203.5 | 2,953,800 | 800.88 |
| 2014-10-17 | 3,079.5 | 3,085 | 3,025.5 | 3,027.5 | 2,719,300 | 756.88 |
| 2014-10-16 | 3,015 | 3,115.5 | 3,011.5 | 3,093 | 2,548,000 | 773.25 |
| 2014-10-15 | 3,116 | 3,175.5 | 3,092.5 | 3,155 | 2,552,800 | 788.75 |
| 2014-10-14 | 3,051 | 3,145.5 | 3,033 | 3,116 | 5,205,400 | 779 |
| 2014-10-10 | 3,172.5 | 3,219 | 3,156 | 3,191 | 3,411,200 | 797.75 |
| 2014-10-09 | 3,280.5 | 3,318 | 3,216.5 | 3,224 | 2,496,300 | 806 |
| 2014-10-08 | 3,275 | 3,290.5 | 3,250 | 3,258 | 3,717,500 | 814.50 |
| 2014-10-07 | 3,268 | 3,377.5 | 3,255 | 3,331.5 | 4,541,900 | 832.88 |
| 2014-10-06 | 3,275 | 3,278 | 3,185.5 | 3,242 | 5,456,600 | 810.50 |
| 2014-10-03 | 3,305 | 3,313 | 3,231 | 3,261.5 | 4,737,500 | 815.38 |
| 2014-10-02 | 3,480 | 3,481.5 | 3,330 | 3,337.5 | 5,136,900 | 834.38 |
| 2014-10-01 | 3,636 | 3,639.5 | 3,535 | 3,539.5 | 2,470,800 | 884.88 |
| 2014-09-30 | 3,650 | 3,655 | 3,581 | 3,635.5 | 2,747,500 | 908.88 |
| 2014-09-29 | 3,725 | 3,725 | 3,661.5 | 3,675 | 2,303,600 | 918.75 |
| 2014-09-26 | 3,691.5 | 3,740 | 3,670 | 3,707 | 2,025,300 | 926.75 |
| 2014-09-25 | 3,772.5 | 3,772.5 | 3,694 | 3,764 | 2,324,500 | 941 |
| 2014-09-24 | 3,725 | 3,775 | 3,713.5 | 3,754.5 | 1,720,000 | 938.63 |
| 2014-09-22 | 3,770 | 3,788 | 3,729.5 | 3,763 | 2,243,500 | 940.75 |
| 2014-09-19 | 3,735.5 | 3,827.5 | 3,724 | 3,790 | 3,308,700 | 947.50 |
| 2014-09-18 | 3,700 | 3,743 | 3,680.5 | 3,688.5 | 2,124,500 | 922.13 |
| 2014-09-17 | 3,655 | 3,695 | 3,655 | 3,670 | 2,198,400 | 917.50 |
| 2014-09-16 | 3,630 | 3,654 | 3,601.5 | 3,643.5 | 1,544,700 | 910.88 |
| 2014-09-12 | 3,669.5 | 3,726.5 | 3,650.5 | 3,660 | 4,932,800 | 915 |
| 2014-09-11 | 3,536 | 3,636.5 | 3,535.5 | 3,632.5 | 2,792,200 | 908.13 |
| 2014-09-10 | 3,482 | 3,524.5 | 3,477.5 | 3,523.5 | 2,039,500 | 880.88 |
| 2014-09-09 | 3,499 | 3,503.5 | 3,469.5 | 3,469.5 | 1,058,600 | 867.38 |
| 2014-09-08 | 3,498.5 | 3,498.5 | 3,451 | 3,477.5 | 1,165,500 | 869.38 |
| 2014-09-05 | 3,500 | 3,515 | 3,461.5 | 3,477 | 1,083,100 | 869.25 |
| 2014-09-04 | 3,432.5 | 3,470.5 | 3,410 | 3,466 | 1,266,200 | 866.50 |
| 2014-09-03 | 3,417.5 | 3,478.5 | 3,411 | 3,457 | 1,584,000 | 864.25 |
| 2014-09-02 | 3,382 | 3,441.5 | 3,359 | 3,400 | 1,940,000 | 850 |
| 2014-09-01 | 3,393.5 | 3,393.5 | 3,339.5 | 3,367 | 1,381,400 | 841.75 |
| 2014-08-29 | 3,413.5 | 3,415.5 | 3,378.5 | 3,381 | 1,249,400 | 845.25 |
| 2014-08-28 | 3,400 | 3,439 | 3,390 | 3,416 | 758,100 | 854 |
| 2014-08-27 | 3,403 | 3,449.5 | 3,398.5 | 3,440.5 | 1,675,300 | 860.13 |
| 2014-08-26 | 3,412.5 | 3,449 | 3,380.5 | 3,389.5 | 1,022,600 | 847.38 |
| 2014-08-25 | 3,425.5 | 3,445.5 | 3,372.5 | 3,412.5 | 1,375,500 | 853.13 |
| 2014-08-22 | 3,429 | 3,476.5 | 3,414 | 3,423 | 1,462,900 | 855.75 |
| 2014-08-21 | 3,388 | 3,455 | 3,385 | 3,429.5 | 1,643,800 | 857.38 |
| 2014-08-20 | 3,377 | 3,383 | 3,353.5 | 3,363.5 | 880,400 | 840.88 |
| 2014-08-19 | 3,371 | 3,383 | 3,361.5 | 3,367 | 898,400 | 841.75 |
| 2014-08-18 | 3,324 | 3,333 | 3,312.5 | 3,329.5 | 491,200 | 832.38 |
| 2014-08-15 | 3,337 | 3,357 | 3,322.5 | 3,333.5 | 952,700 | 833.38 |
| 2014-08-14 | 3,335.5 | 3,357.5 | 3,309.5 | 3,341.5 | 1,051,700 | 835.38 |
| 2014-08-13 | 3,297.5 | 3,325.5 | 3,274 | 3,287 | 821,900 | 821.75 |
| 2014-08-12 | 3,311.5 | 3,327 | 3,281.5 | 3,294.5 | 955,300 | 823.63 |
| 2014-08-11 | 3,278 | 3,318 | 3,251 | 3,311.5 | 891,200 | 827.88 |
| 2014-08-08 | 3,298 | 3,342 | 3,210 | 3,233 | 2,051,700 | 808.25 |
| 2014-08-07 | 3,348 | 3,354 | 3,293 | 3,325.5 | 1,427,000 | 831.38 |
| 2014-08-06 | 3,373 | 3,380.5 | 3,348 | 3,364.5 | 1,252,100 | 841.13 |
| 2014-08-05 | 3,379.5 | 3,392 | 3,346.5 | 3,360.5 | 1,580,900 | 840.13 |
| 2014-08-04 | 3,300 | 3,495 | 3,300 | 3,365.5 | 2,638,200 | 841.38 |
| 2014-08-01 | 3,422.5 | 3,500 | 3,396.5 | 3,429 | 2,533,600 | 857.25 |
| 2014-07-31 | 3,519.5 | 3,522.5 | 3,462 | 3,464 | 1,157,300 | 866 |
| 2014-07-30 | 3,480 | 3,520 | 3,474 | 3,476 | 1,282,100 | 869 |
| 2014-07-29 | 3,454.5 | 3,530 | 3,451.5 | 3,515.5 | 3,201,100 | 878.88 |
| 2014-07-28 | 3,370 | 3,448 | 3,368 | 3,441 | 2,824,400 | 860.25 |
| 2014-07-25 | 3,264 | 3,345 | 3,264 | 3,343.5 | 2,026,400 | 835.88 |
| 2014-07-24 | 3,307 | 3,315 | 3,248.5 | 3,262.5 | 2,089,900 | 815.63 |
| 2014-07-23 | 3,302 | 3,309 | 3,275.5 | 3,298.5 | 836,800 | 824.63 |
| 2014-07-22 | 3,286 | 3,320 | 3,272 | 3,301.5 | 1,125,600 | 825.38 |
| 2014-07-18 | 3,244 | 3,335 | 3,224 | 3,280 | 1,706,000 | 820 |
| 2014-07-17 | 3,337 | 3,368 | 3,300 | 3,311 | 1,435,400 | 827.75 |
| 2014-07-16 | 3,305 | 3,356 | 3,303 | 3,317 | 2,010,200 | 829.25 |
| 2014-07-15 | 3,265 | 3,296 | 3,236 | 3,291 | 1,786,900 | 822.75 |
| 2014-07-14 | 3,285 | 3,289 | 3,242 | 3,269 | 1,456,200 | 817.25 |
| 2014-07-11 | 3,248 | 3,285 | 3,224 | 3,279 | 2,310,600 | 819.75 |
| 2014-07-10 | 3,338 | 3,338 | 3,265 | 3,274 | 2,303,000 | 818.50 |
| 2014-07-09 | 3,315 | 3,345 | 3,300 | 3,339 | 1,901,500 | 834.75 |
| 2014-07-08 | 3,374 | 3,384 | 3,334 | 3,360 | 2,592,500 | 840 |
| 2014-07-07 | 3,404 | 3,423 | 3,391 | 3,396 | 1,642,900 | 849 |
| 2014-07-04 | 3,457 | 3,465 | 3,385 | 3,395 | 2,253,400 | 848.75 |
| 2014-07-03 | 3,365 | 3,407 | 3,359 | 3,397 | 2,453,100 | 849.25 |
| 2014-07-02 | 3,287 | 3,401 | 3,286 | 3,393 | 3,737,300 | 848.25 |
| 2014-07-01 | 3,182 | 3,238 | 3,182 | 3,235 | 2,195,900 | 808.75 |
| 2014-06-30 | 3,184 | 3,186 | 3,136 | 3,173 | 1,551,300 | 793.25 |
| 2014-06-27 | 3,231 | 3,235 | 3,175 | 3,186 | 1,950,700 | 796.50 |
| 2014-06-26 | 3,241 | 3,246 | 3,214 | 3,220 | 1,786,000 | 805 |
| 2014-06-25 | 3,190 | 3,223 | 3,181 | 3,209 | 1,792,200 | 802.25 |
| 2014-06-24 | 3,190 | 3,204 | 3,160 | 3,183 | 1,518,700 | 795.75 |
| 2014-06-23 | 3,207 | 3,210 | 3,167 | 3,206 | 1,955,800 | 801.50 |
| 2014-06-20 | 3,155 | 3,201 | 3,151 | 3,201 | 2,731,700 | 800.25 |
| 2014-06-19 | 3,175 | 3,198 | 3,146 | 3,158 | 4,457,200 | 789.50 |
| 2014-06-18 | 3,174 | 3,230 | 3,157 | 3,223 | 2,957,500 | 805.75 |
| 2014-06-17 | 3,106 | 3,166 | 3,090 | 3,152 | 1,992,800 | 788 |
| 2014-06-16 | 3,131 | 3,148 | 3,086 | 3,105 | 1,989,600 | 776.25 |
| 2014-06-13 | 3,093 | 3,154 | 3,064 | 3,151 | 3,218,100 | 787.75 |
| 2014-06-12 | 3,064 | 3,105 | 3,050 | 3,098 | 1,671,100 | 774.50 |
| 2014-06-11 | 3,111 | 3,132 | 3,104 | 3,123 | 1,482,000 | 780.75 |
| 2014-06-10 | 3,092 | 3,109 | 3,082 | 3,103 | 1,480,900 | 775.75 |
| 2014-06-09 | 3,117 | 3,117 | 3,064 | 3,076 | 1,926,900 | 769 |
| 2014-06-06 | 3,125 | 3,129 | 3,064 | 3,100 | 2,896,900 | 775 |
| 2014-06-05 | 3,137 | 3,139 | 3,092 | 3,111 | 1,869,500 | 777.75 |
| 2014-06-04 | 3,123 | 3,134 | 3,084 | 3,129 | 2,295,800 | 782.25 |
| 2014-06-03 | 3,123 | 3,176 | 3,116 | 3,132 | 3,403,700 | 783 |
| 2014-06-02 | 3,049 | 3,097 | 3,039 | 3,081 | 1,632,700 | 770.25 |
| 2014-05-30 | 3,050 | 3,077 | 3,025 | 3,025 | 3,063,400 | 756.25 |
| 2014-05-29 | 3,013 | 3,089 | 3,005 | 3,070 | 2,040,300 | 767.50 |
| 2014-05-28 | 3,086 | 3,119 | 3,027 | 3,038 | 3,086,800 | 759.50 |
| 2014-05-27 | 3,100 | 3,186 | 3,051 | 3,061 | 3,946,700 | 765.25 |
| 2014-05-26 | 3,046 | 3,103 | 3,039 | 3,100 | 2,848,400 | 775 |
| 2014-05-23 | 2,940 | 3,009 | 2,931 | 3,003 | 3,300,500 | 750.75 |
| 2014-05-22 | 2,900 | 2,950 | 2,886 | 2,936 | 3,306,900 | 734 |
| 2014-05-21 | 2,807 | 2,829 | 2,786 | 2,823 | 1,620,800 | 705.75 |
| 2014-05-20 | 2,830 | 2,873 | 2,830 | 2,835 | 1,837,200 | 708.75 |
| 2014-05-19 | 2,806 | 2,866 | 2,787 | 2,816 | 2,043,100 | 704 |
| 2014-05-16 | 2,751 | 2,815 | 2,720 | 2,798 | 3,087,200 | 699.50 |
| 2014-05-15 | 2,793 | 2,818 | 2,774 | 2,777 | 2,112,100 | 694.25 |
| 2014-05-14 | 2,760 | 2,833 | 2,744 | 2,820 | 2,881,500 | 705 |
| 2014-05-13 | 2,730 | 2,787 | 2,730 | 2,749 | 2,952,400 | 687.25 |
| 2014-05-12 | 2,647 | 2,703 | 2,630 | 2,651 | 2,981,500 | 662.75 |
| 2014-05-09 | 2,561 | 2,607 | 2,526 | 2,597 | 3,062,400 | 649.25 |
| 2014-05-08 | 2,570 | 2,590 | 2,549 | 2,554 | 1,555,700 | 638.50 |
| 2014-05-07 | 2,600 | 2,607 | 2,557 | 2,558 | 1,832,200 | 639.50 |
| 2014-05-02 | 2,652 | 2,667 | 2,628 | 2,640 | 1,650,800 | 660 |
| 2014-05-01 | 2,650 | 2,700 | 2,650 | 2,678 | 1,144,400 | 669.50 |
| 2014-04-30 | 2,588 | 2,669 | 2,588 | 2,635 | 2,528,700 | 658.75 |
| 2014-04-28 | 2,651 | 2,671 | 2,606 | 2,638 | 3,097,000 | 659.50 |
| 2014-04-25 | 2,737 | 2,756 | 2,705 | 2,734 | 2,379,700 | 683.50 |
| 2014-04-24 | 2,812 | 2,829 | 2,749 | 2,774 | 1,276,500 | 693.50 |
| 2014-04-23 | 2,832 | 2,855 | 2,798 | 2,812 | 1,438,100 | 703 |
| 2014-04-22 | 2,820 | 2,864 | 2,816 | 2,819 | 1,412,500 | 704.75 |
| 2014-04-21 | 2,836 | 2,849 | 2,782 | 2,813 | 1,806,200 | 703.25 |
| 2014-04-18 | 2,858 | 2,868 | 2,837 | 2,849 | 741,600 | 712.25 |
| 2014-04-17 | 2,802 | 2,883 | 2,799 | 2,857 | 2,404,000 | 714.25 |
| 2014-04-16 | 2,759 | 2,799 | 2,750 | 2,794 | 1,615,400 | 698.50 |
| 2014-04-15 | 2,744 | 2,783 | 2,715 | 2,736 | 1,648,800 | 684 |
| 2014-04-14 | 2,661 | 2,761 | 2,655 | 2,723 | 2,374,600 | 680.75 |
| 2014-04-11 | 2,604 | 2,657 | 2,583 | 2,643 | 2,708,900 | 660.75 |
| 2014-04-10 | 2,701 | 2,701 | 2,630 | 2,641 | 1,569,000 | 660.25 |
| 2014-04-09 | 2,705 | 2,706 | 2,638 | 2,651 | 1,931,800 | 662.75 |
| 2014-04-08 | 2,765 | 2,796 | 2,742 | 2,763 | 1,731,100 | 690.75 |
| 2014-04-07 | 2,760 | 2,784 | 2,753 | 2,767 | 843,600 | 691.75 |
| 2014-04-04 | 2,792 | 2,805 | 2,785 | 2,791 | 1,134,200 | 697.75 |
| 2014-04-03 | 2,777 | 2,818 | 2,775 | 2,806 | 1,645,100 | 701.50 |
| 2014-04-02 | 2,730 | 2,810 | 2,730 | 2,742 | 2,413,600 | 685.50 |
| 2014-04-01 | 2,682 | 2,713 | 2,671 | 2,702 | 1,794,000 | 675.50 |
| 2014-03-31 | 2,673 | 2,702 | 2,651 | 2,694 | 1,314,500 | 673.50 |
| 2014-03-28 | 2,644 | 2,653 | 2,621 | 2,653 | 1,186,000 | 663.25 |
| 2014-03-27 | 2,627 | 2,651 | 2,591 | 2,641 | 2,327,400 | 660.25 |
| 2014-03-26 | 2,610 | 2,634 | 2,598 | 2,630 | 2,432,000 | 657.50 |
| 2014-03-25 | 2,637 | 2,637 | 2,573 | 2,610 | 1,941,600 | 652.50 |
| 2014-03-24 | 2,567 | 2,615 | 2,556 | 2,601 | 1,889,900 | 650.25 |
| 2014-03-20 | 2,617 | 2,619 | 2,548 | 2,551 | 1,202,500 | 637.75 |
| 2014-03-19 | 2,645 | 2,645 | 2,564 | 2,596 | 1,549,300 | 649 |
| 2014-03-18 | 2,675 | 2,675 | 2,604 | 2,631 | 1,701,500 | 657.75 |
| 2014-03-17 | 2,530 | 2,591 | 2,527 | 2,584 | 1,317,000 | 646 |
| 2014-03-14 | 2,595 | 2,603 | 2,559 | 2,565 | 3,358,100 | 641.25 |
| 2014-03-13 | 2,676 | 2,704 | 2,667 | 2,671 | 986,800 | 667.75 |
| 2014-03-12 | 2,721 | 2,723 | 2,679 | 2,685 | 1,090,700 | 671.25 |
| 2014-03-11 | 2,759 | 2,779 | 2,731 | 2,749 | 1,019,200 | 687.25 |
| 2014-03-10 | 2,723 | 2,774 | 2,722 | 2,729 | 1,364,700 | 682.25 |
| 2014-03-07 | 2,780 | 2,794 | 2,725 | 2,745 | 1,731,300 | 686.25 |
| 2014-03-06 | 2,743 | 2,781 | 2,717 | 2,765 | 1,541,000 | 691.25 |
| 2014-03-05 | 2,722 | 2,729 | 2,679 | 2,723 | 1,793,400 | 680.75 |
| 2014-03-04 | 2,643 | 2,704 | 2,632 | 2,684 | 1,381,700 | 671 |
| 2014-03-03 | 2,701 | 2,723 | 2,632 | 2,689 | 2,044,500 | 672.25 |
| 2014-02-28 | 2,770 | 2,773 | 2,714 | 2,731 | 2,189,600 | 682.75 |
| 2014-02-27 | 2,724 | 2,807 | 2,711 | 2,788 | 2,688,600 | 697 |
| 2014-02-26 | 2,717 | 2,748 | 2,681 | 2,705 | 1,581,700 | 676.25 |
| 2014-02-25 | 2,702 | 2,739 | 2,688 | 2,718 | 1,880,100 | 679.50 |
| 2014-02-24 | 2,650 | 2,686 | 2,633 | 2,676 | 2,489,100 | 669 |
| 2014-02-21 | 2,599 | 2,623 | 2,592 | 2,614 | 1,442,000 | 653.50 |
| 2014-02-20 | 2,650 | 2,670 | 2,559 | 2,587 | 1,748,400 | 646.75 |
| 2014-02-19 | 2,666 | 2,695 | 2,647 | 2,660 | 1,767,900 | 665 |
| 2014-02-18 | 2,600 | 2,709 | 2,574 | 2,696 | 2,516,700 | 674 |
| 2014-02-17 | 2,543 | 2,577 | 2,512 | 2,574 | 1,262,500 | 643.50 |
| 2014-02-14 | 2,590 | 2,620 | 2,511 | 2,545 | 2,875,600 | 636.25 |
| 2014-02-13 | 2,677 | 2,682 | 2,610 | 2,619 | 1,220,300 | 654.75 |
| 2014-02-12 | 2,647 | 2,687 | 2,642 | 2,669 | 1,780,300 | 667.25 |
| 2014-02-10 | 2,656 | 2,661 | 2,616 | 2,626 | 1,342,900 | 656.50 |
| 2014-02-07 | 2,699 | 2,708 | 2,592 | 2,623 | 2,019,800 | 655.75 |
| 2014-02-06 | 2,531 | 2,584 | 2,528 | 2,569 | 1,480,600 | 642.25 |
| 2014-02-05 | 2,521 | 2,551 | 2,497 | 2,538 | 1,972,900 | 634.50 |
| 2014-02-04 | 2,571 | 2,583 | 2,510 | 2,510 | 2,165,200 | 627.50 |
| 2014-02-03 | 2,646 | 2,675 | 2,619 | 2,622 | 1,670,000 | 655.50 |
| 2014-01-31 | 2,729 | 2,730 | 2,666 | 2,692 | 1,850,300 | 673 |
| 2014-01-30 | 2,712 | 2,723 | 2,653 | 2,687 | 2,072,000 | 671.75 |
| 2014-01-29 | 2,747 | 2,780 | 2,721 | 2,765 | 2,857,800 | 691.25 |
| 2014-01-28 | 2,710 | 2,733 | 2,688 | 2,709 | 1,905,700 | 677.25 |
| 2014-01-27 | 2,724 | 2,750 | 2,712 | 2,714 | 2,385,700 | 678.50 |
| 2014-01-24 | 2,835 | 2,852 | 2,788 | 2,804 | 2,436,100 | 701 |
| 2014-01-23 | 2,941 | 2,943 | 2,873 | 2,876 | 2,119,300 | 719 |
| 2014-01-22 | 2,931 | 2,946 | 2,881 | 2,916 | 2,042,400 | 729 |
| 2014-01-21 | 2,941 | 2,982 | 2,931 | 2,944 | 1,565,200 | 736 |
| 2014-01-20 | 2,895 | 2,930 | 2,876 | 2,924 | 1,658,600 | 731 |
| 2014-01-17 | 2,913 | 2,933 | 2,878 | 2,910 | 1,714,000 | 727.50 |
| 2014-01-16 | 2,970 | 2,975 | 2,934 | 2,938 | 1,326,200 | 734.50 |
| 2014-01-15 | 2,950 | 2,960 | 2,921 | 2,957 | 1,475,000 | 739.25 |
| 2014-01-14 | 2,879 | 2,950 | 2,869 | 2,893 | 2,702,500 | 723.25 |
| 2014-01-10 | 2,852 | 2,906 | 2,834 | 2,905 | 3,045,600 | 726.25 |
| 2014-01-09 | 2,911 | 2,928 | 2,873 | 2,894 | 2,034,200 | 723.50 |
| 2014-01-08 | 2,838 | 2,892 | 2,836 | 2,890 | 2,674,400 | 722.50 |
| 2014-01-07 | 2,794 | 2,829 | 2,791 | 2,806 | 1,601,900 | 701.50 |
| 2014-01-06 | 2,800 | 2,821 | 2,760 | 2,789 | 2,444,900 | 697.25 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
